1617148800000|2021-03-31 00:00:00|141.16|138.76|141.99|139.59|142.55|140.15|141.16|138.76|0
1617149100000|2021-03-31 00:05:00|142.13|139.73|142.41|140.01|142.62|140.22|141.71|139.31|0
1617149400000|2021-03-31 00:10:00|142.27|139.87|142.12|139.72|142.27|139.87|141.85|139.45|0
1617149700000|2021-03-31 00:15:00|142.26|139.86|142.82|140.42|143.24|140.84|142.26|139.86|0
1617150000000|2021-03-31 00:20:00|142.68|140.28|141.56|139.16|142.96|140.56|141.56|139.16|0
1617150300000|2021-03-31 00:25:00|141.84|139.44|140.46|138.06|142.12|139.72|140.32|137.92|0
1617150600000|2021-03-31 00:30:00|140.18|137.78|139.49|137.09|140.18|137.78|139.35|136.95|0
1617150900000|2021-03-31 00:35:00|139.35|136.95|139.21|136.81|139.9|137.5|139.21|136.81|0
1617151200000|2021-03-31 00:40:00|139.07|136.67|139.35|136.95|139.76|137.36|139.07|136.67|0
1617151500000|2021-03-31 00:45:00|139.48|137.08|139.34|136.94|139.89|137.49|139.34|136.94|0
1617151800000|2021-03-31 00:50:00|139.42|137.02|139.55|137.15|139.62|137.22|139.21|136.81|0
1617152100000|2021-03-31 00:55:00|139.48|137.08|139.61|137.21|139.89|137.49|139.34|136.94|0
1617152400000|2021-03-31 01:00:00|139.34|136.94|140.16|137.76|140.16|137.76|139.06|136.66|0
1617152700000|2021-03-31 01:05:00|140.1|137.7|139.47|137.07|140.16|137.76|139.33|136.93|0
1617153000000|2021-03-31 01:10:00|139.33|136.93|139.33|136.93|139.74|137.34|139.06|136.66|0
1617153300000|2021-03-31 01:15:00|139.19|136.79|138.1|135.7|139.19|136.79|137.69|135.29|0
1617153600000|2021-03-31 01:20:00|137.96|135.56|138.09|135.69|138.23|135.83|137.69|135.29|0
1617153900000|2021-03-31 01:25:00|138.23|135.83|138.64|136.24|138.64|136.24|138.09|135.69|0
1617154200000|2021-03-31 01:30:00|138.91|136.51|138.77|136.37|139.6|137.2|138.64|136.24|0
1617154500000|2021-03-31 01:35:00|138.91|136.51|139.32|136.92|139.46|137.06|138.64|136.24|0
1617154800000|2021-03-31 01:40:00|139.59|137.19|140.56|138.16|140.69|138.29|139.59|137.19|0
1617155100000|2021-03-31 01:45:00|140.83|138.43|140.28|137.88|140.83|138.43|140.28|137.88|0
1617155400000|2021-03-31 01:50:00|140.55|138.15|139.8|137.4|140.69|138.29|139.8|137.4|0
1617155700000|2021-03-31 01:55:00|139.86|137.46|140.41|138.01|140.41|138.01|139.86|137.46|0
1617156000000|2021-03-31 02:00:00|140.27|137.87|140.55|138.15|140.82|138.42|140.21|137.81|0
1617156300000|2021-03-31 02:05:00|140.68|138.28|140.82|138.42|141.1|138.7|140.62|138.22|0
1617156600000|2021-03-31 02:10:00|140.68|138.28|141.09|138.69|141.37|138.97|140.68|138.28|0
1617156900000|2021-03-31 02:15:00|141.03|138.63|141.23|138.83|141.37|138.97|140.82|138.42|0
1617157200000|2021-03-31 02:20:00|141.37|138.97|141.92|139.52|142.2|139.8|141.09|138.69|0
1617157500000|2021-03-31 02:25:00|142.06|139.66|142.48|140.08|142.9|140.5|142.06|139.66|0
1617157800000|2021-03-31 02:30:00|142.55|140.15|142.61|140.21|142.76|140.36|142.34|139.94|0
1617158100000|2021-03-31 02:35:00|142.75|140.35|143.17|140.77|143.59|141.19|142.75|140.35|0
1617158400000|2021-03-31 02:40:00|143.03|140.63|142.61|140.21|143.03|140.63|142.47|140.07|0
1617158700000|2021-03-31 02:45:00|142.75|140.35|142.89|140.49|143.1|140.7|142.61|140.21|0
1617159000000|2021-03-31 02:50:00|143.02|140.62|143.02|140.62|144|141.6|143.02|140.62|0
1617159300000|2021-03-31 02:55:00|143.16|140.76|142.74|140.34|143.16|140.76|142.18|139.78|0
1617159600000|2021-03-31 03:00:00|143.02|140.62|142.04|139.64|143.16|140.76|142.04|139.64|0
1617159900000|2021-03-31 03:05:00|141.9|139.5|142.32|139.92|142.88|140.48|141.9|139.5|0
1617160200000|2021-03-31 03:10:00|142.04|139.64|142.18|139.78|142.6|140.2|141.76|139.36|0
1617160500000|2021-03-31 03:15:00|142.04|139.64|141.9|139.5|142.45|140.05|141.9|139.5|0
1617160800000|2021-03-31 03:20:00|141.76|139.36|141.89|139.49|142.03|139.63|141.75|139.35|0
1617161100000|2021-03-31 03:25:00|141.75|139.35|140.92|138.52|141.75|139.35|140.78|138.38|0
1617161400000|2021-03-31 03:30:00|141.06|138.66|141.19|138.79|141.2|138.8|140.92|138.52|0
1617161700000|2021-03-31 03:35:00|141.06|138.66|141.75|139.35|141.89|139.49|141.06|138.66|0
1617162000000|2021-03-31 03:40:00|141.61|139.21|141.61|139.21|141.75|139.35|141.33|138.93|0
1617162300000|2021-03-31 03:45:00|141.6|139.2|142.02|139.62|142.02|139.62|141.46|139.06|0
1617162600000|2021-03-31 03:50:00|142.16|139.76|142.43|140.03|142.71|140.31|142.02|139.62|0
1617162900000|2021-03-31 03:55:00|142.57|140.17|142.01|139.61|142.57|140.17|141.88|139.48|0
1617163200000|2021-03-31 04:00:00|142.15|139.75|142.29|139.89|142.43|140.03|142.15|139.75|0
1617163500000|2021-03-31 04:05:00|142.15|139.75|141.59|139.19|142.15|139.75|141.45|139.05|0
1617163800000|2021-03-31 04:10:00|141.45|139.05|141.59|139.19|141.73|139.33|141.31|138.91|0
1617164100000|2021-03-31 04:15:00|141.73|139.33|141.73|139.33|141.73|139.33|141.59|139.19|0
1617164400000|2021-03-31 04:20:00|141.87|139.47|141.86|139.46|142|139.6|141.59|139.19|0
1617164700000|2021-03-31 04:25:00|142|139.6|142|139.6|142|139.6|141.72|139.32|0
1617165000000|2021-03-31 04:30:00|142.14|139.74|142.55|140.15|142.69|140.29|142.14|139.74|0
1617165300000|2021-03-31 04:35:00|142.42|140.02|142|139.6|142.42|140.02|141.72|139.32|0
1617165600000|2021-03-31 04:40:00|141.93|139.53|142.27|139.87|142.27|139.87|141.86|139.46|0
1617165900000|2021-03-31 04:45:00|142.13|139.73|142.83|140.43|142.97|140.57|141.99|139.59|0
1617166200000|2021-03-31 04:50:00|142.97|140.57|143.8|141.4|143.94|141.54|142.97|140.57|0
1617166500000|2021-03-31 04:55:00|143.94|141.54|143.1|140.7|143.94|141.54|143.1|140.7|0
1617166800000|2021-03-31 05:00:00|143.31|140.91|144.64|142.24|144.78|142.38|143.1|140.7|0
1617167100000|2021-03-31 05:05:00|144.92|142.52|144.92|142.52|145.2|142.8|144.5|142.1|0
1617167400000|2021-03-31 05:10:00|144.78|142.38|144.78|142.38|145.2|142.8|144.29|141.89|0
1617167700000|2021-03-31 05:15:00|144.64|142.24|144.77|142.37|144.92|142.52|144.35|141.95|0
1617168000000|2021-03-31 05:20:00|144.49|142.09|144.35|141.95|144.63|142.23|144.07|141.67|0
1617168300000|2021-03-31 05:25:00|144.21|141.81|144.63|142.23|144.91|142.51|144.21|141.81|0
1617168600000|2021-03-31 05:30:00|144.77|142.37|143.78|141.38|145.05|142.65|143.64|141.24|0
1617168900000|2021-03-31 05:35:00|143.92|141.52|142.8|140.4|143.92|141.52|142.52|140.12|0
1617169200000|2021-03-31 05:40:00|142.66|140.26|143.22|140.82|143.36|140.96|142.6|140.2|0
1617169500000|2021-03-31 05:45:00|143.36|140.96|142.94|140.54|143.36|140.96|142.8|140.4|0
1617169800000|2021-03-31 05:50:00|143.08|140.68|143.91|141.51|144.2|141.8|142.94|140.54|0
1617170100000|2021-03-31 05:55:00|143.77|141.37|144.05|141.65|144.33|141.93|143.63|141.23|0
1617170400000|2021-03-31 06:00:00|144.19|141.79|145.74|143.34|146.31|143.91|144.19|141.79|0
1617170700000|2021-03-31 06:05:00|145.6|143.2|145.31|142.91|145.88|143.48|145.03|142.63|0
1617171000000|2021-03-31 06:10:00|145.25|142.85|144.61|142.21|145.45|143.05|144.61|142.21|0
1617171300000|2021-03-31 06:15:00|144.68|142.28|144.18|141.78|144.89|142.49|144.04|141.64|0
1617171600000|2021-03-31 06:20:00|144.32|141.92|144.04|141.64|144.46|142.06|143.76|141.36|0
1617171900000|2021-03-31 06:25:00|143.97|141.57|144.32|141.92|144.88|142.48|143.9|141.5|0
1617172200000|2021-03-31 06:30:00|144.46|142.06|144.88|142.48|144.88|142.48|144.32|141.92|0
1617172500000|2021-03-31 06:35:00|144.74|142.34|144.74|142.34|145.3|142.9|144.6|142.2|0
1617172800000|2021-03-31 06:40:00|144.6|142.2|144.73|142.33|145.16|142.76|144.6|142.2|0
1617173100000|2021-03-31 06:45:00|144.81|142.41|144.73|142.33|145.16|142.76|144.59|142.19|0
1617173400000|2021-03-31 06:50:00|144.87|142.47|144.94|142.54|144.94|142.54|144.31|141.91|0
1617173700000|2021-03-31 06:55:00|144.87|142.47|143.74|141.34|145.01|142.61|143.46|141.06|0
1617174000000|2021-03-31 07:00:00|143.6|141.2|145.19|142.79|145.33|142.93|143.18|140.78|0
1617174300000|2021-03-31 07:05:00|144.99|142.99|144.15|142.15|145.55|143.55|144.15|142.15|0
1617174600000|2021-03-31 07:10:00|144.08|142.08|143.17|141.17|144.29|142.29|143.03|141.03|0
1617174900000|2021-03-31 07:15:00|142.9|140.9|143.31|141.31|143.87|141.87|142.89|140.89|0
1617175200000|2021-03-31 07:20:00|143.17|141.17|143.31|141.31|143.73|141.73|143.03|141.03|0
1617175500000|2021-03-31 07:25:00|143.52|141.52|143.44|141.44|143.72|141.72|143.31|141.31|0
1617175800000|2021-03-31 07:30:00|143.3|141.3|144.28|142.28|144.42|142.42|143.3|141.3|0
1617176100000|2021-03-31 07:35:00|144.14|142.14|144.55|142.55|144.97|142.97|144.14|142.14|0
1617176400000|2021-03-31 07:40:00|144.41|142.41|144.97|142.97|145.25|143.25|144.27|142.27|0
1617176700000|2021-03-31 07:45:00|145.11|143.11|145.67|143.67|145.67|143.67|144.97|142.97|0
1617177000000|2021-03-31 07:50:00|145.95|143.95|145.67|143.67|146.09|144.09|145.11|143.11|0
1617177300000|2021-03-31 07:55:00|145.81|143.81|145.1|143.1|145.81|143.81|144.82|142.82|0
1617177600000|2021-03-31 08:00:00|145.04|143.04|144.12|142.12|145.04|143.04|144.12|142.12|0
1617177900000|2021-03-31 08:05:00|143.98|141.98|144.96|142.96|145.03|143.03|143.98|141.98|0
1617178200000|2021-03-31 08:10:00|145.1|143.1|145.1|143.1|145.38|143.38|144.82|142.82|0
1617178500000|2021-03-31 08:15:00|145.24|143.24|144.95|142.95|145.38|143.38|144.81|142.81|0
1617178800000|2021-03-31 08:20:00|145.03|143.03|145.09|143.09|145.09|143.09|144.67|142.67|0
1617179100000|2021-03-31 08:25:00|144.95|142.95|146.21|144.21|146.35|144.35|144.81|142.81|0
1617179400000|2021-03-31 08:30:00|146.07|144.07|146.07|144.07|146.35|144.35|146.07|144.07|0
1617179700000|2021-03-31 08:35:00|146.21|144.21|145.36|143.36|146.63|144.63|145.36|143.36|0
1617180000000|2021-03-31 08:40:00|145.22|143.22|146.06|144.06|146.2|144.2|145.22|143.22|0
1617180300000|2021-03-31 08:45:00|146.2|144.2|145.92|143.92|146.63|144.63|145.64|143.64|0
1617180600000|2021-03-31 08:50:00|146.06|144.06|144.24|142.24|146.06|144.06|144.24|142.24|0
1617180900000|2021-03-31 08:55:00|144.1|142.1|143.96|141.96|144.38|142.38|143.68|141.68|0
1617181200000|2021-03-31 09:00:00|144.1|142.1|144.79|142.79|144.79|142.79|144.09|142.09|0
1617181500000|2021-03-31 09:05:00|144.65|142.65|144.93|142.93|144.93|142.93|144.09|142.09|0
1617181800000|2021-03-31 09:10:00|144.65|142.65|144.51|142.51|144.79|142.79|144.09|142.09|0
1617182100000|2021-03-31 09:15:00|144.37|142.37|144.5|142.5|144.65|142.65|144.23|142.23|0
1617182400000|2021-03-31 09:20:00|144.36|142.36|144.5|142.5|144.5|142.5|143.94|141.94|0
1617182700000|2021-03-31 09:25:00|144.64|142.64|144.36|142.36|144.92|142.92|144.36|142.36|0
1617183000000|2021-03-31 09:30:00|144.5|142.5|145.06|143.06|145.06|143.06|144.36|142.36|0
1617183300000|2021-03-31 09:35:00|144.92|142.92|144.21|142.21|144.92|142.92|144.08|142.08|0
1617183600000|2021-03-31 09:40:00|144.35|142.35|144.77|142.77|144.91|142.91|144.35|142.35|0
1617183900000|2021-03-31 09:45:00|144.63|142.63|143.65|141.65|144.84|142.84|143.37|141.37|0
1617184200000|2021-03-31 09:50:00|143.51|141.51|143.51|141.51|143.79|141.79|143.09|141.09|0
1617184500000|2021-03-31 09:55:00|143.65|141.65|143.93|141.93|144.07|142.07|143.51|141.51|0
1617184800000|2021-03-31 10:00:00|143.79|141.79|143.51|141.51|143.93|141.93|143.23|141.23|0
1617185100000|2021-03-31 10:05:00|143.64|141.64|143.78|141.78|144.2|142.2|143.64|141.64|0
1617185400000|2021-03-31 10:10:00|143.92|141.92|143.5|141.5|143.92|141.92|143.5|141.5|0
1617185700000|2021-03-31 10:15:00|143.64|141.64|143.92|141.92|144.06|142.06|143.5|141.5|0
1617186000000|2021-03-31 10:20:00|143.78|141.78|143.22|141.22|143.78|141.78|143.22|141.22|0
1617186300000|2021-03-31 10:25:00|143.29|141.29|143.49|141.49|143.57|141.57|142.8|140.8|0
1617186600000|2021-03-31 10:30:00|143.35|141.35|143.21|141.21|143.77|141.77|143.21|141.21|0
1617186900000|2021-03-31 10:35:00|143.07|141.07|142.52|140.52|143.21|141.21|142.52|140.52|0
1617187200000|2021-03-31 10:40:00|142.38|140.38|141.96|139.96|142.65|140.65|141.55|139.55|0
1617187500000|2021-03-31 10:45:00|141.82|139.82|141.96|139.96|142.24|140.24|141.82|139.82|0
1617187800000|2021-03-31 10:50:00|141.82|139.82|141.82|139.82|141.96|139.96|141.4|139.4|0
1617188100000|2021-03-31 10:55:00|141.75|139.75|142.09|140.09|142.09|140.09|141.68|139.68|0
1617188400000|2021-03-31 11:00:00|141.95|139.95|141.95|139.95|142.78|140.78|141.82|139.82|0
1617188700000|2021-03-31 11:05:00|141.88|139.88|141.95|139.95|141.95|139.95|141.54|139.54|0
1617189000000|2021-03-31 11:10:00|141.81|139.81|142.36|140.36|142.36|140.36|141.81|139.81|0
1617189300000|2021-03-31 11:15:00|142.5|140.5|141.94|139.94|142.5|140.5|141.67|139.67|0
1617189600000|2021-03-31 11:20:00|142.08|140.08|141.94|139.94|142.08|140.08|141.67|139.67|0
1617189900000|2021-03-31 11:25:00|141.8|139.8|142.35|140.35|142.49|140.49|141.8|139.8|0
1617190200000|2021-03-31 11:30:00|142.22|140.22|142.49|140.49|142.63|140.63|142.21|140.21|0
1617190500000|2021-03-31 11:35:00|142.35|140.35|141.78|139.78|143.08|141.08|141.64|139.64|0
1617190800000|2021-03-31 11:40:00|141.72|139.72|142.19|140.19|142.47|140.47|141.72|139.72|0
1617191100000|2021-03-31 11:45:00|142.06|140.06|141.09|139.09|142.19|140.19|141.09|139.09|0
1617191400000|2021-03-31 11:50:00|141.23|139.23|141.64|139.64|141.64|139.64|141.23|139.23|0
1617191700000|2021-03-31 11:55:00|141.5|139.5|141.5|139.5|141.5|139.5|141.16|139.16|0
1617192000000|2021-03-31 12:00:00|141.43|139.43|141.49|139.49|141.77|139.77|141.08|139.08|0
1617192300000|2021-03-31 12:05:00|141.36|139.36|141.22|139.22|141.49|139.49|141.08|139.08|0
1617192600000|2021-03-31 12:10:00|141.08|139.08|141.08|139.08|141.22|139.22|140.94|138.94|0
1617192900000|2021-03-31 12:15:00|141.21|139.21|140.21|138.21|141.35|139.35|140.21|138.21|0
1617193200000|2021-03-31 12:20:00|140.35|138.35|141.03|139.03|141.31|139.31|140.21|138.21|0
1617193500000|2021-03-31 12:25:00|140.89|138.89|140.34|138.34|141.03|139.03|140.34|138.34|0
1617193800000|2021-03-31 12:30:00|140.2|138.2|139.52|137.52|140.34|138.34|139.52|137.52|0
1617194100000|2021-03-31 12:35:00|139.65|137.65|139.24|137.24|139.79|137.79|139.24|137.24|0
1617194400000|2021-03-31 12:40:00|139.1|137.1|138.83|136.83|139.1|137.1|138.83|136.83|0
1617194700000|2021-03-31 12:45:00|138.55|136.55|139.64|137.64|139.78|137.78|138.55|136.55|0
1617195000000|2021-03-31 12:50:00|139.78|137.78|139.37|137.37|139.92|137.92|139.37|137.37|0
1617195300000|2021-03-31 12:55:00|139.51|137.51|139.91|137.91|140.33|138.33|139.51|137.51|0
1617195600000|2021-03-31 13:00:00|140.19|138.19|139.36|137.36|140.19|138.19|139.36|137.36|0
1617195900000|2021-03-31 13:05:00|139.23|137.23|139.64|137.64|139.64|137.64|139.09|137.09|0
1617196200000|2021-03-31 13:10:00|139.63|137.63|139.77|137.77|139.91|137.91|139.5|137.5|0
1617196500000|2021-03-31 13:15:00|139.91|137.91|139.49|137.49|139.91|137.91|139.49|137.49|0
1617196800000|2021-03-31 13:20:00|139.36|137.36|139.35|137.35|139.63|137.63|139.22|137.22|0
1617197100000|2021-03-31 13:25:00|139.49|137.49|138.53|136.53|139.49|137.49|138.4|136.4|0
1617197400000|2021-03-31 13:30:00|138.4|136.4|135.95|133.95|138.4|136.4|135.42|133.42|0
1617197700000|2021-03-31 13:35:00|135.42|133.42|133.45|131.45|135.72|133.72|133.45|131.45|0
1617198000000|2021-03-31 13:40:00|133.32|131.32|134.39|132.39|134.39|132.39|132.66|130.66|0
1617198300000|2021-03-31 13:45:00|133.85|131.85|134.12|132.12|134.79|132.79|133.32|131.32|0
1617198600000|2021-03-31 13:50:00|133.85|131.85|134.11|132.11|135.46|133.46|133.58|131.58|0
1617198900000|2021-03-31 13:55:00|133.98|131.98|133.38|131.38|133.98|131.98|132.58|130.58|0
1617199200000|2021-03-31 14:00:00|132.84|130.84|131.78|129.78|133.38|131.38|131.12|129.12|0
1617199500000|2021-03-31 14:05:00|132.04|130.04|131.39|129.39|132.04|130.04|130.28|128.28|0
1617199800000|2021-03-31 14:10:00|131.25|129.25|132.71|130.71|132.71|130.71|131.25|129.25|0
1617200100000|2021-03-31 14:15:00|132.58|130.58|131.91|129.91|133.51|131.51|131.85|129.85|0
1617200400000|2021-03-31 14:20:00|131.38|129.38|132.04|130.04|132.18|130.18|131.25|129.25|0
1617200700000|2021-03-31 14:25:00|131.91|129.91|133.37|131.37|133.64|131.64|131.64|129.64|0
1617201000000|2021-03-31 14:30:00|133.24|131.24|132.57|130.57|133.78|131.78|131.9|129.9|0
1617201300000|2021-03-31 14:35:00|132.44|130.44|131.5|129.5|132.57|130.57|131.5|129.5|0
1617201600000|2021-03-31 14:40:00|131.24|129.24|129.65|127.65|131.37|129.37|128.74|126.74|0
1617201900000|2021-03-31 14:45:00|129.26|127.26|130.44|128.44|130.44|128.44|129.13|127.13|0
1617202200000|2021-03-31 14:50:00|130.31|128.31|128.99|126.99|130.31|128.31|128.73|126.73|0
1617202500000|2021-03-31 14:55:00|128.86|126.86|131.93|129.93|131.93|129.93|128.6|126.6|0
1617202800000|2021-03-31 15:00:00|131.8|129.8|131.66|129.66|132.06|130.06|131.27|129.27|0
1617203100000|2021-03-31 15:05:00|131.53|129.53|132.32|130.32|132.58|130.58|131.4|129.4|0
1617203400000|2021-03-31 15:10:00|132.18|130.18|132.05|130.05|132.58|130.58|131.66|129.66|0
1617203700000|2021-03-31 15:15:00|131.79|129.79|132.31|130.31|132.57|130.57|131.66|129.66|0
1617204000000|2021-03-31 15:20:00|132.44|130.44|132.96|130.96|133.17|131.17|131.92|129.92|0
1617204300000|2021-03-31 15:25:00|132.83|130.83|133.09|131.09|133.36|131.36|132.44|130.44|0
1617204600000|2021-03-31 15:30:00|133.49|131.49|133.35|131.35|133.62|131.62|132.04|130.04|0
1617204900000|2021-03-31 15:35:00|133.09|131.09|132.17|130.17|133.09|131.09|131.91|129.91|0
1617205200000|2021-03-31 15:40:00|132.43|130.43|132.69|130.69|132.95|130.95|132.04|130.04|0
1617205500000|2021-03-31 15:45:00|132.43|130.43|131.12|129.12|132.43|130.43|131.12|129.12|0
1617205800000|2021-03-31 15:50:00|130.99|128.99|130.21|128.21|130.99|128.99|130.21|128.21|0
1617206100000|2021-03-31 15:55:00|130.08|128.08|132.23|130.23|132.68|130.68|129.69|127.69|0
1617206400000|2021-03-31 16:00:00|132.1|130.1|131.45|129.45|132.1|130.1|131.45|129.45|0
1617206700000|2021-03-31 16:05:00|131.33|129.33|131.32|129.32|131.45|129.45|131.19|129.19|0
1617207000000|2021-03-31 16:10:00|131.45|129.45|131.19|129.19|131.71|129.71|131.19|129.19|0
1617207300000|2021-03-31 16:15:00|131.06|129.06|130.93|128.93|131.58|129.58|130.93|128.93|0
1617207600000|2021-03-31 16:20:00|131.06|129.06|131.48|129.48|132|130|131.06|129.06|0
1617207900000|2021-03-31 16:25:00|131.35|129.35|131.99|129.99|132.12|130.12|131.22|129.22|0
1617208200000|2021-03-31 16:30:00|131.86|129.86|131.35|129.35|131.86|129.86|131.35|129.35|0
1617208500000|2021-03-31 16:35:00|131.48|129.48|131.09|129.09|131.48|129.48|131.09|129.09|0
1617208800000|2021-03-31 16:40:00|130.7|128.7|130.7|128.7|130.83|128.83|130.45|128.45|0
1617209100000|2021-03-31 16:45:00|130.57|128.57|130.7|128.7|130.83|128.83|130.57|128.57|0
1617209400000|2021-03-31 16:50:00|130.83|128.83|131.08|129.08|131.08|129.08|130.82|128.82|0
1617209700000|2021-03-31 16:55:00|130.95|128.95|130.57|128.57|131.08|129.08|130.57|128.57|0
1617210000000|2021-03-31 17:00:00|130.56|128.56|130.05|128.05|130.56|128.56|129.8|127.8|0
1617210300000|2021-03-31 17:05:00|129.92|127.92|129.28|127.28|130.05|128.05|129.16|127.16|0
1617210600000|2021-03-31 17:10:00|129.16|127.16|128.9|126.9|129.28|127.28|128.65|126.65|0
1617210900000|2021-03-31 17:15:00|129.03|127.03|129.6|127.6|129.79|127.79|128.77|126.77|0
1617211200000|2021-03-31 17:20:00|129.72|127.72|128.5|126.5|129.72|127.72|128.25|126.25|0
1617211500000|2021-03-31 17:25:00|128.37|126.37|127.86|125.86|128.5|126.5|127.73|125.73|0
1617211800000|2021-03-31 17:30:00|127.73|125.73|127.35|125.35|127.86|125.86|127.35|125.35|0
1617212100000|2021-03-31 17:35:00|127.22|125.22|128.11|126.11|128.11|126.11|127.09|125.09|0
1617212400000|2021-03-31 17:40:00|127.98|125.98|128.52|126.52|129.52|127.52|127.98|125.98|0
1617212700000|2021-03-31 17:45:00|128.39|126.39|128.26|126.26|128.65|126.65|128.01|126.01|0
1617213000000|2021-03-31 17:50:00|128.13|126.13|127.62|125.62|128.26|126.26|127.37|125.37|0
1617213300000|2021-03-31 17:55:00|127.49|125.49|127.62|125.62|127.62|125.62|126.85|124.85|0
1617213600000|2021-03-31 18:00:00|127.74|125.74|128.25|126.25|128.9|126.9|127.62|125.62|0
1617213900000|2021-03-31 18:05:00|128.13|126.13|129.41|127.41|129.41|127.41|128.13|126.13|0
1617214200000|2021-03-31 18:10:00|129.28|127.28|129.28|127.28|130.83|128.83|128.76|126.76|0
1617214500000|2021-03-31 18:15:00|129.41|127.41|129.53|127.53|129.92|127.92|128.89|126.89|0
1617214800000|2021-03-31 18:20:00|129.66|127.66|127.93|125.93|130.05|128.05|127.54|125.54|0
1617215100000|2021-03-31 18:25:00|128.06|126.06|127.67|125.67|128.19|126.19|127.54|125.54|0
1617215400000|2021-03-31 18:30:00|127.54|125.54|126.51|124.51|127.54|125.54|126.25|124.25|0
1617215700000|2021-03-31 18:35:00|126.57|124.57|127.15|125.15|127.15|125.15|126.12|124.12|0
1617216000000|2021-03-31 18:40:00|127.28|125.28|127.4|125.4|129.09|127.09|126.63|124.63|0
1617216300000|2021-03-31 18:45:00|127.53|125.53|128.43|126.43|128.56|126.56|127.14|125.14|0
1617216600000|2021-03-31 18:50:00|128.3|126.3|127.91|125.91|128.69|126.69|127.78|125.78|0
1617216900000|2021-03-31 18:55:00|127.65|125.65|128.43|126.43|128.95|126.95|126.75|124.75|0
1617217200000|2021-03-31 19:00:00|128.56|126.56|126.62|124.62|128.56|126.56|126.49|124.49|0
1617217500000|2021-03-31 19:05:00|126.88|124.88|127.61|125.61|128.64|126.64|126.88|124.88|0
1617217800000|2021-03-31 19:10:00|127.48|125.48|128.51|126.51|129.03|127.03|127.48|125.48|0
1617218100000|2021-03-31 19:15:00|128.38|126.38|128.12|126.12|128.51|126.51|126.71|124.71|0
1617218400000|2021-03-31 19:20:00|128.25|126.25|128.89|126.89|129.15|127.15|127.99|125.99|0
1617218700000|2021-03-31 19:25:00|129.02|127.02|129.41|127.41|129.54|127.54|128.12|126.12|0
1617219000000|2021-03-31 19:30:00|129.54|127.54|129.02|127.02|129.54|127.54|127.73|125.73|0
1617219300000|2021-03-31 19:35:00|129.15|127.15|131.22|129.22|131.22|129.22|129.02|127.02|0
1617219600000|2021-03-31 19:40:00|131.49|129.49|131.94|129.94|132.01|130.01|130.18|128.18|0
1617219900000|2021-03-31 19:45:00|132.01|130.01|132.14|130.14|132.8|130.8|131.35|129.35|0
1617220200000|2021-03-31 19:50:00|132.4|130.4|132|130|132.53|130.53|129.01|127.01|0
1617220500000|2021-03-31 19:55:00|132.79|130.79|134.24|132.24|134.51|132.51|130.95|128.95|0
1617220800000|2021-03-31 20:00:00|133.05|131.05|133.02|131.02|133.95|131.95|131.21|129.21|0
1617221100000|2021-03-31 20:05:00|132.88|130.88|134.06|132.06|134.59|132.59|132.88|130.88|0
1617221400000|2021-03-31 20:10:00|134.19|132.19|135.23|133.23|135.52|133.52|134.05|132.05|0
1617221700000|2021-03-31 20:15:00|135.3|132.9|135.38|132.98|135.52|133.12|135.29|132.89|0
1617222000000|2021-03-31 20:20:00|135.48|133.08|135.32|132.92|135.48|133.08|135.26|132.86|0
1617222300000|2021-03-31 20:25:00|135.34|132.94|135.22|132.82|135.42|133.02|135.22|132.82|0
1617222600000|2021-03-31 20:30:00|135.11|132.71|135.65|133.25|135.78|133.38|135.11|132.71|0
1617222900000|2021-03-31 20:35:00|135.51|133.11|134.44|132.04|135.51|133.11|134.44|132.04|0
1617223200000|2021-03-31 20:40:00|134.58|132.18|134.31|131.91|134.84|132.44|134.17|131.77|0
1617223500000|2021-03-31 20:45:00|134.44|132.04|134.3|131.9|134.57|132.17|134.17|131.77|0
1617223800000|2021-03-31 20:50:00|134.44|132.04|134.43|132.03|134.57|132.17|134.3|131.9|0
1617224100000|2021-03-31 20:55:00|134.3|131.9|134.48|132.08|134.7|132.3|134.3|131.9|0
1617224400000|2021-03-31 21:00:00|134.52|132.12|134.7|132.3|134.73|132.33|134.52|132.12|0
1617224700000|2021-03-31 21:05:00|134.73|132.33|134.73|132.33|134.83|132.43|134.65|132.25|0
1617225000000|2021-03-31 21:10:00|134.75|132.35|134.65|132.25|134.91|132.51|134.65|132.25|0
1617225300000|2021-03-31 21:15:00|134.63|132.23|134.55|132.15|134.65|132.25|134.55|132.15|0
1617225600000|2021-03-31 21:20:00|134.59|132.19|134.7|132.3|134.72|132.32|134.55|132.15|0
1617225900000|2021-03-31 21:25:00|134.69|132.29|134.76|132.36|134.82|132.42|134.69|132.29|0
1617226200000|2021-03-31 21:30:00|134.78|132.38|134.52|132.12|134.78|132.38|134.52|132.12|0
1617226500000|2021-03-31 21:35:00|134.54|132.14|134.54|132.14|134.6|132.2|134.45|132.05|0
1617226800000|2021-03-31 21:40:00|134.52|132.12|134.62|132.22|134.69|132.29|134.5|132.1|0
1617227100000|2021-03-31 21:45:00|134.56|132.16|134.57|132.17|134.57|132.17|134.56|132.16|0
1617227400000|2021-03-31 21:50:00|134.59|132.19|134.32|131.92|134.61|132.21|134.3|131.9|0
1617227700000|2021-03-31 21:55:00|134.38|131.98|134.34|131.94|134.41|132.01|134.28|131.88|0
1617228000000|2021-03-31 22:00:00|133.47|131.07|133|130.6|133.93|131.53|133|130.6|0
1617228300000|2021-03-31 22:05:00|133.14|130.74|133.53|131.13|133.66|131.26|133.14|130.74|0
1617228600000|2021-03-31 22:10:00|133.4|131|133.13|130.73|133.53|131.13|133|130.6|0
1617228900000|2021-03-31 22:15:00|132.6|130.2|132.86|130.46|132.87|130.47|132.47|130.07|0
1617229200000|2021-03-31 22:20:00|132.73|130.33|132.86|130.46|132.99|130.59|132.34|129.94|0
1617229500000|2021-03-31 22:25:00|132.99|130.59|132.99|130.59|133.13|130.73|132.99|130.59|0
1617229800000|2021-03-31 22:30:00|132.86|130.46|133.12|130.72|133.12|130.72|132.86|130.46|0
1617230100000|2021-03-31 22:35:00|132.99|130.59|133.25|130.85|133.52|131.12|132.99|130.59|0
1617230400000|2021-03-31 22:40:00|133.38|130.98|133.12|130.72|133.38|130.98|133.12|130.72|0
1617230700000|2021-03-31 22:45:00|132.98|130.58|132.72|130.32|132.98|130.58|132.72|130.32|0
1617231000000|2021-03-31 22:50:00|132.79|130.39|133.24|130.84|133.24|130.84|132.79|130.39|0
1617231300000|2021-03-31 22:55:00|133.11|130.71|132.98|130.58|133.24|130.84|132.98|130.58|0
1617231600000|2021-03-31 23:00:00|132.84|130.44|133.77|131.37|133.9|131.5|132.84|130.44|0
1617231900000|2021-03-31 23:05:00|133.5|131.1|133.37|130.97|133.9|131.5|133.37|130.97|0
1617232200000|2021-03-31 23:10:00|133.24|130.84|133.5|131.1|134.43|132.03|133.24|130.84|0
1617232500000|2021-03-31 23:15:00|133.76|131.36|132.57|130.17|133.76|131.36|132.57|130.17|0
1617232800000|2021-03-31 23:20:00|132.7|130.3|132.9|130.5|132.9|130.5|132.57|130.17|0
1617233100000|2021-03-31 23:25:00|132.96|130.56|132.83|130.43|132.96|130.56|132.43|130.03|0
1617233400000|2021-03-31 23:30:00|132.7|130.3|132.56|130.16|132.83|130.43|132.43|130.03|0
1617233700000|2021-03-31 23:35:00|132.69|130.29|132.43|130.03|132.69|130.29|132.43|130.03|0
1617234000000|2021-03-31 23:40:00|132.56|130.16|132.03|129.63|132.56|130.16|132.03|129.63|0
1617234300000|2021-03-31 23:45:00|132.16|129.76|132.42|130.02|132.56|130.16|131.97|129.57|0
1617234600000|2021-03-31 23:50:00|132.55|130.15|132.16|129.76|132.55|130.15|131.89|129.49|0
1617234900000|2021-03-31 23:55:00|132.03|129.63|131.76|129.36|132.29|129.89|131.76|129.36|0
1617235200000|2021-04-01 00:00:00|131.63|129.23|132.15|129.75|132.15|129.75|131.37|128.97|0
1617235500000|2021-04-01 00:05:00|132.28|129.88|132.15|129.75|133.07|130.67|132.02|129.62|0
1617235800000|2021-04-01 00:10:00|132.02|129.62|132.28|129.88|132.41|130.01|132.02|129.62|0
1617236100000|2021-04-01 00:15:00|132.15|129.75|131.75|129.35|132.28|129.88|131.49|129.09|0
1617236400000|2021-04-01 00:20:00|131.88|129.48|132.41|130.01|133.33|130.93|131.75|129.35|0
1617236700000|2021-04-01 00:25:00|132.4|130|132.53|130.13|132.54|130.14|132.01|129.61|0
1617237000000|2021-04-01 00:30:00|132.4|130|131.48|129.08|132.4|130|131.48|129.08|0
1617237300000|2021-04-01 00:35:00|131.35|128.95|130.95|128.55|131.48|129.08|130.43|128.03|0
1617237600000|2021-04-01 00:40:00|130.82|128.42|130.95|128.55|131.08|128.68|130.56|128.16|0
1617237900000|2021-04-01 00:45:00|131.08|128.68|130.69|128.29|131.08|128.68|130.69|128.29|0
1617238200000|2021-04-01 00:50:00|130.82|128.42|130.68|128.28|130.95|128.55|130.68|128.28|0
1617238500000|2021-04-01 00:55:00|130.81|128.41|130.94|128.54|131.08|128.68|130.55|128.15|0
1617238800000|2021-04-01 01:00:00|130.81|128.41|131.73|129.33|131.99|129.59|130.81|128.41|0
1617239100000|2021-04-01 01:05:00|131.8|129.4|131.86|129.46|131.99|129.59|131.46|129.06|0
1617239400000|2021-04-01 01:10:00|131.99|129.59|131.85|129.45|131.99|129.59|131.72|129.32|0
1617239700000|2021-04-01 01:15:00|132.12|129.72|132.51|130.11|132.51|130.11|131.98|129.58|0
1617240000000|2021-04-01 01:20:00|132.64|130.24|131.85|129.45|132.64|130.24|131.85|129.45|0
1617240300000|2021-04-01 01:25:00|131.72|129.32|131.58|129.18|131.98|129.58|131.45|129.05|0
1617240600000|2021-04-01 01:30:00|131.71|129.31|133.16|130.76|133.16|130.76|131.58|129.18|0
1617240900000|2021-04-01 01:35:00|132.9|130.5|132.76|130.36|132.9|130.5|132.3|129.9|0
1617241200000|2021-04-01 01:40:00|132.9|130.5|133.16|130.76|133.23|130.83|132.63|130.23|0
1617241500000|2021-04-01 01:45:00|133.29|130.89|133.22|130.82|133.55|131.15|132.89|130.49|0
1617241800000|2021-04-01 01:50:00|133.15|130.75|132.76|130.36|133.29|130.89|132.76|130.36|0
1617242100000|2021-04-01 01:55:00|132.62|130.22|132.36|129.96|132.62|130.22|132.23|129.83|0
1617242400000|2021-04-01 02:00:00|132.23|129.83|131.3|128.9|132.36|129.96|131.17|128.77|0
1617242700000|2021-04-01 02:05:00|131.17|128.77|131.69|129.29|131.83|129.43|130.52|128.12|0
1617243000000|2021-04-01 02:10:00|131.56|129.16|131.95|129.55|132.35|129.95|131.56|129.16|0
1617243300000|2021-04-01 02:15:00|131.82|129.42|132.22|129.82|132.35|129.95|131.43|129.03|0
1617243600000|2021-04-01 02:20:00|132.08|129.68|132.08|129.68|132.22|129.82|131.82|129.42|0
1617243900000|2021-04-01 02:25:00|131.95|129.55|132.74|130.34|132.74|130.34|131.82|129.42|0
1617244200000|2021-04-01 02:30:00|132.87|130.47|132.47|130.07|132.87|130.47|132.34|129.94|0
1617244500000|2021-04-01 02:35:00|132.6|130.2|133.26|130.86|133.53|131.13|132.21|129.81|0
1617244800000|2021-04-01 02:40:00|133.13|130.73|132.99|130.59|133.39|130.99|132.99|130.59|0
1617245100000|2021-04-01 02:45:00|133.13|130.73|132.99|130.59|133.26|130.86|132.86|130.46|0
1617245400000|2021-04-01 02:50:00|133.12|130.72|133.78|131.38|134.18|131.78|133.12|130.72|0
1617245700000|2021-04-01 02:55:00|133.92|131.52|133.92|131.52|134.98|132.58|133.78|131.38|0
1617246000000|2021-04-01 03:00:00|133.78|131.38|133.78|131.38|134.05|131.65|133.38|130.98|0
1617246300000|2021-04-01 03:05:00|133.65|131.25|133.64|131.24|134.04|131.64|133.64|131.24|0
1617246600000|2021-04-01 03:10:00|133.78|131.38|134.31|131.91|134.57|132.17|133.64|131.24|0
1617246900000|2021-04-01 03:15:00|134.44|132.04|133.64|131.24|134.44|132.04|133.51|131.11|0
1617247200000|2021-04-01 03:20:00|133.51|131.11|133.24|130.84|133.51|131.11|133.11|130.71|0
1617247500000|2021-04-01 03:25:00|133.11|130.71|133.37|130.97|133.5|131.1|133.11|130.71|0
1617247800000|2021-04-01 03:30:00|133.5|131.1|134.03|131.63|134.03|131.63|133.23|130.83|0
1617248100000|2021-04-01 03:35:00|134.16|131.76|133.23|130.83|134.16|131.76|133.23|130.83|0
1617248400000|2021-04-01 03:40:00|133.3|130.9|133.36|130.96|133.76|131.36|133.1|130.7|0
1617248700000|2021-04-01 03:45:00|133.49|131.09|133.36|130.96|133.63|131.23|133.36|130.96|0
1617249000000|2021-04-01 03:50:00|133.23|130.83|133.22|130.82|133.62|131.22|133.09|130.69|0
1617249300000|2021-04-01 03:55:00|133.09|130.69|133.22|130.82|133.22|130.82|133.09|130.69|0
1617249600000|2021-04-01 04:00:00|133.09|130.69|133.35|130.95|133.62|131.22|132.96|130.56|0
1617249900000|2021-04-01 04:05:00|133.22|130.82|133.08|130.68|133.22|130.82|132.95|130.55|0
1617250200000|2021-04-01 04:10:00|132.95|130.55|133.21|130.81|133.35|130.95|132.95|130.55|0
1617250500000|2021-04-01 04:15:00|133.08|130.68|133.21|130.81|133.34|130.94|133.08|130.68|0
1617250800000|2021-04-01 04:20:00|133.08|130.68|133.08|130.68|133.21|130.81|132.95|130.55|0
1617251100000|2021-04-01 04:25:00|133.21|130.81|133.07|130.67|133.21|130.81|133.07|130.67|0
1617251400000|2021-04-01 04:30:00|133.21|130.81|132.94|130.54|133.21|130.81|132.94|130.54|0
1617251700000|2021-04-01 04:35:00|133.07|130.67|132.41|130.01|133.07|130.67|132.41|130.01|0
1617252000000|2021-04-01 04:40:00|132.54|130.14|132.93|130.53|132.93|130.53|132.54|130.14|0
1617252300000|2021-04-01 04:45:00|132.74|130.34|133.33|130.93|133.33|130.93|132.67|130.27|0
1617252600000|2021-04-01 04:50:00|133.46|131.06|133.46|131.06|133.86|131.46|133.33|130.93|0
1617252900000|2021-04-01 04:55:00|133.33|130.93|132.79|130.39|133.33|130.93|132.79|130.39|0
1617253200000|2021-04-01 05:00:00|132.93|130.53|132.66|130.26|133.32|130.92|132.53|130.13|0
1617253500000|2021-04-01 05:05:00|132.73|130.33|132.79|130.39|132.92|130.52|132.52|130.12|0
1617253800000|2021-04-01 05:10:00|132.66|130.26|133.05|130.65|133.18|130.78|132.39|129.99|0
1617254100000|2021-04-01 05:15:00|132.92|130.52|132.78|130.38|133.05|130.65|132.65|130.25|0
1617254400000|2021-04-01 05:20:00|132.65|130.25|132.25|129.85|132.78|130.38|131.99|129.59|0
1617254700000|2021-04-01 05:25:00|132.38|129.98|132.25|129.85|132.78|130.38|132.12|129.72|0
1617255000000|2021-04-01 05:30:00|132.32|129.92|132.64|130.24|132.91|130.51|132.32|129.92|0
1617255300000|2021-04-01 05:35:00|132.78|130.38|131.59|129.19|132.78|130.38|131.59|129.19|0
1617255600000|2021-04-01 05:40:00|131.72|129.32|131.32|128.92|131.85|129.45|131.19|128.79|0
1617255900000|2021-04-01 05:45:00|131.19|128.79|131.45|129.05|131.58|129.18|131.13|128.73|0
1617256200000|2021-04-01 05:50:00|131.39|128.99|131.84|129.44|131.97|129.57|131.32|128.92|0
1617256500000|2021-04-01 05:55:00|131.97|129.57|132.1|129.7|132.24|129.84|131.97|129.57|0
1617256800000|2021-04-01 06:00:00|132.24|129.84|131.71|129.31|132.5|130.1|131.57|129.17|0
1617257100000|2021-04-01 06:05:00|131.57|129.17|131.7|129.3|131.7|129.3|131.18|128.78|0
1617257400000|2021-04-01 06:10:00|131.57|129.17|131.83|129.43|132.49|130.09|131.31|128.91|0
1617257700000|2021-04-01 06:15:00|131.7|129.3|131.04|128.64|131.83|129.43|131.04|128.64|0
1617258000000|2021-04-01 06:20:00|131.11|128.71|130.78|128.38|131.11|128.71|130.52|128.12|0
1617258300000|2021-04-01 06:25:00|130.91|128.51|131.17|128.77|131.17|128.77|130.78|128.38|0
1617258600000|2021-04-01 06:30:00|131.04|128.64|130.51|128.11|131.17|128.77|130.51|128.11|0
1617258900000|2021-04-01 06:35:00|130.45|128.05|129.86|127.46|130.51|128.11|129.86|127.46|0
1617259200000|2021-04-01 06:40:00|129.59|127.19|129.59|127.19|129.99|127.59|129.07|126.67|0
1617259500000|2021-04-01 06:45:00|129.46|127.06|129.2|126.8|129.46|127.06|128.94|126.54|0
1617259800000|2021-04-01 06:50:00|129.33|126.93|129.07|126.67|129.46|127.06|129.07|126.67|0
1617260100000|2021-04-01 06:55:00|129.2|126.8|128.81|126.41|129.39|126.99|128.68|126.28|0
1617260400000|2021-04-01 07:00:00|129.06|126.66|128.92|126.52|129.84|127.44|128.59|126.19|0
1617260700000|2021-04-01 07:05:00|128.72|126.72|128.91|126.91|129.17|127.17|128.65|126.65|0
1617261000000|2021-04-01 07:10:00|129.04|127.04|129.03|127.03|129.43|127.43|128.52|126.52|0
1617261300000|2021-04-01 07:15:00|128.97|126.97|129.49|127.49|129.69|127.69|128.97|126.97|0
1617261600000|2021-04-01 07:20:00|129.42|127.42|128.12|126.12|129.55|127.55|128.12|126.12|0
1617261900000|2021-04-01 07:25:00|128.25|126.25|127.73|125.73|128.38|126.38|127.34|125.34|0
1617262200000|2021-04-01 07:30:00|127.86|125.86|127.59|125.59|128.76|126.76|127.59|125.59|0
1617262500000|2021-04-01 07:35:00|127.47|125.47|126.82|124.82|127.72|125.72|126.56|124.56|0
1617262800000|2021-04-01 07:40:00|126.95|124.95|126.04|124.04|126.95|124.95|125.91|123.91|0
1617263100000|2021-04-01 07:45:00|125.91|123.91|126.68|124.68|126.68|124.68|125.91|123.91|0
1617263400000|2021-04-01 07:50:00|126.81|124.81|126.42|124.42|127.33|125.33|126.42|124.42|0
1617263700000|2021-04-01 07:55:00|126.29|124.29|125.91|123.91|126.42|124.42|125.52|123.52|0
1617264000000|2021-04-01 08:00:00|126.16|124.16|125.77|123.77|126.29|124.29|125.65|123.65|0
1617264300000|2021-04-01 08:05:00|125.71|123.71|125.39|123.39|126.1|124.1|125.13|123.13|0
1617264600000|2021-04-01 08:10:00|125.52|123.52|125.13|123.13|125.52|123.52|125.13|123.13|0
1617264900000|2021-04-01 08:15:00|125|123|124.74|122.74|125.38|123.38|124.74|122.74|0
1617265200000|2021-04-01 08:20:00|124.87|122.87|125.86|123.86|125.86|123.86|124.49|122.49|0
1617265500000|2021-04-01 08:25:00|125.99|123.99|126.37|124.37|126.5|124.5|125.86|123.86|0
1617265800000|2021-04-01 08:30:00|126.24|124.24|125.98|123.98|126.24|124.24|125.85|123.85|0
1617266100000|2021-04-01 08:35:00|125.85|123.85|126.11|124.11|126.24|124.24|125.85|123.85|0
1617266400000|2021-04-01 08:40:00|125.98|123.98|126.75|124.75|127|125|125.72|123.72|0
1617266700000|2021-04-01 08:45:00|126.62|124.62|126.1|124.1|126.62|124.62|125.97|123.97|0
1617267000000|2021-04-01 08:50:00|125.97|123.97|125.72|123.72|126.1|124.1|125.46|123.46|0
1617267300000|2021-04-01 08:55:00|125.59|123.59|124.95|122.95|125.59|123.59|124.82|122.82|0
1617267600000|2021-04-01 09:00:00|124.82|122.82|124.95|122.95|125.2|123.2|124.44|122.44|0
1617267900000|2021-04-01 09:05:00|125.07|123.07|125.2|123.2|125.33|123.33|125.07|123.07|0
1617268200000|2021-04-01 09:10:00|125.01|123.01|126.09|124.09|126.09|124.09|124.69|122.69|0
1617268500000|2021-04-01 09:15:00|125.96|123.96|125.7|123.7|126.47|124.47|125.58|123.58|0
1617268800000|2021-04-01 09:20:00|125.83|123.83|125.96|123.96|125.96|123.96|125.45|123.45|0
1617269100000|2021-04-01 09:25:00|126.08|124.08|126.21|124.21|126.21|124.21|125.7|123.7|0
1617269400000|2021-04-01 09:30:00|126.08|124.08|125.95|123.95|126.21|124.21|125.82|123.82|0
1617269700000|2021-04-01 09:35:00|126.08|124.08|125.44|123.44|126.08|124.08|125.31|123.31|0
1617270000000|2021-04-01 09:40:00|125.57|123.57|125.18|123.18|125.57|123.57|124.93|122.93|0
1617270300000|2021-04-01 09:45:00|125.31|123.31|125.82|123.82|125.82|123.82|124.92|122.92|0
1617270600000|2021-04-01 09:50:00|125.69|123.69|125.94|123.94|126.07|124.07|125.56|123.56|0
1617270900000|2021-04-01 09:55:00|126.07|124.07|126.19|124.19|126.2|124.2|125.81|123.81|0
1617271200000|2021-04-01 10:00:00|126.07|124.07|126.45|124.45|126.71|124.71|126.07|124.07|0
1617271500000|2021-04-01 10:05:00|126.58|124.58|127.09|125.09|127.09|125.09|126.45|124.45|0
1617271800000|2021-04-01 10:10:00|126.96|124.96|126.57|124.57|127.09|125.09|126.44|124.44|0
1617272100000|2021-04-01 10:15:00|126.44|124.44|126.7|124.7|126.7|124.7|126.31|124.31|0
1617272400000|2021-04-01 10:20:00|126.57|124.57|126.44|124.44|126.83|124.83|126.44|124.44|0
1617272700000|2021-04-01 10:25:00|126.57|124.57|127.08|125.08|127.08|125.08|126.57|124.57|0
1617273000000|2021-04-01 10:30:00|126.95|124.95|127.85|125.85|127.98|125.98|126.95|124.95|0
1617273300000|2021-04-01 10:35:00|127.72|125.72|127.59|125.59|127.98|125.98|127.59|125.59|0
1617273600000|2021-04-01 10:40:00|127.72|125.72|127.07|125.07|127.72|125.72|126.95|124.95|0
1617273900000|2021-04-01 10:45:00|126.94|124.94|127.2|125.2|127.33|125.33|126.82|124.82|0
1617274200000|2021-04-01 10:50:00|127.33|125.33|127.97|125.97|128.23|126.23|127.2|125.2|0
1617274500000|2021-04-01 10:55:00|128.1|126.1|128.36|126.36|128.36|126.36|128.1|126.1|0
1617274800000|2021-04-01 11:00:00|128.1|126.1|127.45|125.45|128.1|126.1|127.32|125.32|0
1617275100000|2021-04-01 11:05:00|127.32|125.32|126.68|124.68|127.32|125.32|126.55|124.55|0
1617275400000|2021-04-01 11:10:00|126.67|124.67|127.06|125.06|127.19|125.19|126.67|124.67|0
1617275700000|2021-04-01 11:15:00|127.19|125.19|127.06|125.06|127.44|125.44|127.06|125.06|0
1617276000000|2021-04-01 11:20:00|127.05|125.05|127.31|125.31|127.44|125.44|127.05|125.05|0
1617276300000|2021-04-01 11:25:00|127.18|125.18|126.67|124.67|127.31|125.31|126.67|124.67|0
1617276600000|2021-04-01 11:30:00|126.79|124.79|126.53|124.53|126.92|124.92|126.53|124.53|0
1617276900000|2021-04-01 11:35:00|126.66|124.66|126.28|124.28|126.79|124.79|126.15|124.15|0
1617277200000|2021-04-01 11:40:00|126.27|124.27|126.14|124.14|126.27|124.27|126.14|124.14|0
1617277500000|2021-04-01 11:45:00|126.02|124.02|125.89|123.89|126.02|124.02|125.25|123.25|0
1617277800000|2021-04-01 11:50:00|126.01|124.01|125.25|123.25|126.4|124.4|125.25|123.25|0
1617278100000|2021-04-01 11:55:00|125.12|123.12|125.37|123.37|125.63|123.63|125.12|123.12|0
1617278400000|2021-04-01 12:00:00|125.24|123.24|124.99|122.99|125.24|123.24|124.86|122.86|0
1617278700000|2021-04-01 12:05:00|125.11|123.11|125.37|123.37|125.49|123.49|124.86|122.86|0
1617279000000|2021-04-01 12:10:00|125.49|123.49|125.75|123.75|125.75|123.75|124.98|122.98|0
1617279300000|2021-04-01 12:15:00|125.62|123.62|125.49|123.49|125.75|123.75|125.23|123.23|0
1617279600000|2021-04-01 12:20:00|125.36|123.36|124.72|122.72|125.49|123.49|124.59|122.59|0
1617279900000|2021-04-01 12:25:00|124.59|122.59|124.85|122.85|125.04|123.04|124.59|122.59|0
1617280200000|2021-04-01 12:30:00|124.79|122.79|124.97|122.97|125.48|123.48|124.59|122.59|0
1617280500000|2021-04-01 12:35:00|124.84|122.84|125.48|123.48|125.48|123.48|124.84|122.84|0
1617280800000|2021-04-01 12:40:00|125.61|123.61|125.22|123.22|125.86|123.86|125.09|123.09|0
1617281100000|2021-04-01 12:45:00|125.09|123.09|124.84|122.84|125.35|123.35|124.84|122.84|0
1617281400000|2021-04-01 12:50:00|124.96|122.96|124.71|122.71|125.09|123.09|124.71|122.71|0
1617281700000|2021-04-01 12:55:00|124.58|122.58|123.98|121.98|125.95|123.95|123.24|121.24|0
1617282000000|2021-04-01 13:00:00|123.85|121.85|123.22|121.22|124.35|122.35|123.09|121.09|0
1617282300000|2021-04-01 13:05:00|123.34|121.34|123.97|121.97|124.1|122.1|123.34|121.34|0
1617282600000|2021-04-01 13:10:00|123.84|121.84|124.48|122.48|124.48|122.48|123.72|121.72|0
1617282900000|2021-04-01 13:15:00|124.35|122.35|124.35|122.35|124.98|122.98|124.35|122.35|0
1617283200000|2021-04-01 13:20:00|124.22|122.22|124.22|122.22|124.35|122.35|124.09|122.09|0
1617283500000|2021-04-01 13:25:00|124.09|122.09|122.57|120.57|124.34|122.34|122.57|120.57|0
1617283800000|2021-04-01 13:30:00|122.32|120.32|121.32|119.32|123.08|121.08|121.19|119.19|0
1617284100000|2021-04-01 13:35:00|121.07|119.07|121.82|119.82|121.82|119.82|120.94|118.94|0
1617284400000|2021-04-01 13:40:00|121.69|119.69|122.31|120.31|122.69|120.69|120.69|118.69|0
1617284700000|2021-04-01 13:45:00|122.06|120.06|122.69|120.69|122.81|120.81|121.44|119.44|0
1617285000000|2021-04-01 13:50:00|122.81|120.81|121.6|119.6|122.81|120.81|120.98|118.98|0
1617285300000|2021-04-01 13:55:00|121.85|119.85|122.35|120.35|122.86|120.86|121.6|119.6|0
1617285600000|2021-04-01 14:00:00|122.04|120.04|121.35|119.35|122.98|120.98|121.1|119.1|0
1617285900000|2021-04-01 14:05:00|121.22|119.22|119.48|117.48|121.47|119.47|119.23|117.23|0
1617286200000|2021-04-01 14:10:00|119.36|117.36|119.6|117.6|119.97|117.97|119.23|117.23|0
1617286500000|2021-04-01 14:15:00|119.48|117.48|118.61|116.61|119.48|117.48|118.36|116.36|0
1617286800000|2021-04-01 14:20:00|118.86|116.86|118.98|116.98|119.23|117.23|118.61|116.61|0
1617287100000|2021-04-01 14:25:00|119.1|117.1|118.24|116.24|119.59|117.59|118.24|116.24|0
1617287400000|2021-04-01 14:30:00|117.99|115.99|118.48|116.48|118.73|116.73|117.99|115.99|0
1617287700000|2021-04-01 14:35:00|118.36|116.36|119.09|117.09|119.22|117.22|117.87|115.87|0
1617288000000|2021-04-01 14:40:00|119.34|117.34|117.74|115.74|119.34|117.34|117.74|115.74|0
1617288300000|2021-04-01 14:45:00|117.86|115.86|118.23|116.23|118.47|116.47|117.74|115.74|0
1617288600000|2021-04-01 14:50:00|118.47|116.47|119.95|117.95|120.2|118.2|117.98|115.98|0
1617288900000|2021-04-01 14:55:00|120.08|118.08|117.73|115.73|120.08|118.08|117.73|115.73|0
1617289200000|2021-04-01 15:00:00|117.85|115.85|116.75|114.75|117.85|115.85|116.75|114.75|0
1617289500000|2021-04-01 15:05:00|116.99|114.99|117.6|115.6|118.59|116.59|116.99|114.99|0
1617289800000|2021-04-01 15:10:00|117.72|115.72|118.34|116.34|118.58|116.58|117.11|115.11|0
1617290100000|2021-04-01 15:15:00|118.21|116.21|118.58|116.58|118.83|116.83|117.72|115.72|0
1617290400000|2021-04-01 15:20:00|118.7|116.7|118.21|116.21|118.83|116.83|116.99|114.99|0
1617290700000|2021-04-01 15:25:00|118.33|116.33|118.08|116.08|118.58|116.58|117.96|115.96|0
1617291000000|2021-04-01 15:30:00|118.15|116.15|118.45|116.45|118.57|116.57|117.35|115.35|0
1617291300000|2021-04-01 15:35:00|118.33|116.33|118.32|116.32|118.82|116.82|117.83|115.83|0
1617291600000|2021-04-01 15:40:00|118.39|116.39|118.07|116.07|118.81|116.81|117.95|115.95|0
1617291900000|2021-04-01 15:45:00|118.2|116.2|117.95|115.95|118.81|116.81|117.58|115.58|0
1617292200000|2021-04-01 15:50:00|117.83|115.83|118.19|116.19|118.32|116.32|117.7|115.7|0
1617292500000|2021-04-01 15:55:00|118.07|116.07|118.31|116.31|118.31|116.31|117.09|115.09|0
1617292800000|2021-04-01 16:00:00|118.44|116.44|116.96|114.96|118.44|116.44|116.84|114.84|0
1617293100000|2021-04-01 16:05:00|116.84|114.84|116.11|114.11|116.84|114.84|115.87|113.87|0
1617293400000|2021-04-01 16:10:00|116.23|114.23|116.47|114.47|116.84|114.84|115.99|113.99|0
1617293700000|2021-04-01 16:15:00|116.59|114.59|115.86|113.86|116.96|114.96|115.86|113.86|0
1617294000000|2021-04-01 16:20:00|115.74|113.74|115.62|113.62|115.98|113.98|115.5|113.5|0
1617294300000|2021-04-01 16:25:00|115.56|113.56|115.49|113.49|115.74|113.74|115.37|113.37|0
1617294600000|2021-04-01 16:30:00|115.37|113.37|115.61|113.61|115.61|113.61|115.25|113.25|0
1617294900000|2021-04-01 16:35:00|115.49|113.49|115.37|113.37|115.85|113.85|115.37|113.37|0
1617295200000|2021-04-01 16:40:00|115.49|113.49|115.61|113.61|116.09|114.09|115.49|113.49|0
1617295500000|2021-04-01 16:45:00|115.49|113.49|115.85|113.85|115.85|113.85|115|113|0
1617295800000|2021-04-01 16:50:00|115.97|113.97|115.72|113.72|116.33|114.33|115.48|113.48|0
1617296100000|2021-04-01 16:55:00|115.6|113.6|115.48|113.48|115.6|113.6|115.36|113.36|0
1617296400000|2021-04-01 17:00:00|115.36|113.36|115.6|113.6|115.72|113.72|114.99|112.99|0
1617296700000|2021-04-01 17:05:00|115.72|113.72|116.32|114.32|116.32|114.32|115.35|113.35|0
1617297000000|2021-04-01 17:10:00|116.2|114.2|116.32|114.32|116.69|114.69|116.2|114.2|0
1617297300000|2021-04-01 17:15:00|116.2|114.2|117.17|115.17|117.41|115.41|116.08|114.08|0
1617297600000|2021-04-01 17:20:00|116.92|114.92|116.68|114.68|116.92|114.92|116.31|114.31|0
1617297900000|2021-04-01 17:25:00|116.56|114.56|117.04|115.04|117.04|115.04|116.43|114.43|0
1617298200000|2021-04-01 17:30:00|117.29|115.29|115.58|113.58|117.29|115.29|115.46|113.46|0
1617298500000|2021-04-01 17:35:00|115.46|113.46|115.22|113.22|115.82|113.82|115.22|113.22|0
1617298800000|2021-04-01 17:40:00|115.34|113.34|115.09|113.09|115.34|113.34|114.85|112.85|0
1617299100000|2021-04-01 17:45:00|115.21|113.21|115.94|113.94|116.06|114.06|115.21|113.21|0
1617299400000|2021-04-01 17:50:00|116.06|114.06|115.69|113.69|116.18|114.18|115.45|113.45|0
1617299700000|2021-04-01 17:55:00|115.57|113.57|115.81|113.81|115.81|113.81|115.57|113.57|0
1617300000000|2021-04-01 18:00:00|115.69|113.69|115.44|113.44|115.93|113.93|115.32|113.32|0
1617300300000|2021-04-01 18:05:00|115.57|113.57|115.93|113.93|115.93|113.93|115.44|113.44|0
1617300600000|2021-04-01 18:10:00|116.05|114.05|115.32|113.32|116.05|114.05|115.32|113.32|0
1617300900000|2021-04-01 18:15:00|115.44|113.44|115.32|113.32|115.56|113.56|115.2|113.2|0
1617301200000|2021-04-01 18:20:00|115.19|113.19|114.47|112.47|115.32|113.32|114.35|112.35|0
1617301500000|2021-04-01 18:25:00|114.59|112.59|114.71|112.71|115.07|113.07|114.59|112.59|0
1617301800000|2021-04-01 18:30:00|114.83|112.83|114.71|112.71|114.95|112.95|114.59|112.59|0
1617302100000|2021-04-01 18:35:00|114.58|112.58|114.58|112.58|114.83|112.83|114.46|112.46|0
1617302400000|2021-04-01 18:40:00|114.7|112.7|114.34|112.34|114.7|112.7|114.22|112.22|0
1617302700000|2021-04-01 18:45:00|114.22|112.22|114.46|112.46|114.82|112.82|114.22|112.22|0
1617303000000|2021-04-01 18:50:00|114.34|112.34|114.57|112.57|114.58|112.58|114.22|112.22|0
1617303300000|2021-04-01 18:55:00|114.45|112.45|114.45|112.45|114.57|112.57|114.21|112.21|0
1617303600000|2021-04-01 19:00:00|114.57|112.57|114.93|112.93|115.05|113.05|114.21|112.21|0
1617303900000|2021-04-01 19:05:00|115.05|113.05|114.69|112.69|115.66|113.66|114.69|112.69|0
1617304200000|2021-04-01 19:10:00|114.57|112.57|115.53|113.53|115.65|113.65|114.45|112.45|0
1617304500000|2021-04-01 19:15:00|115.77|113.77|115.77|113.77|116.38|114.38|115.04|113.04|0
1617304800000|2021-04-01 19:20:00|115.65|113.65|116.86|114.86|116.86|114.86|115.65|113.65|0
1617305100000|2021-04-01 19:25:00|116.62|114.62|113.72|111.72|117.64|115.64|113.6|111.6|0
1617305400000|2021-04-01 19:30:00|113.6|111.6|112.87|110.87|113.96|111.96|112.63|110.63|0
1617305700000|2021-04-01 19:35:00|113.11|111.11|113.71|111.71|114.32|112.32|112.63|110.63|0
1617306000000|2021-04-01 19:40:00|113.59|111.59|113.23|111.23|113.71|111.71|113.11|111.11|0
1617306300000|2021-04-01 19:45:00|112.98|110.98|111.54|109.54|113.11|111.11|111.3|109.3|0
1617306600000|2021-04-01 19:50:00|111.42|109.42|110.46|108.46|112.32|110.32|110.46|108.46|0
1617306900000|2021-04-01 19:55:00|110.58|108.58|109.03|107.03|110.94|108.94|108.56|106.56|0
1617307200000|2021-04-01 20:00:00|108.8|106.8|107.85|105.85|108.8|106.8|107.62|105.62|0
1617307500000|2021-04-01 20:05:00|107.74|105.74|107.62|105.62|107.85|105.85|107.62|105.62|0
1617307800000|2021-04-01 20:10:00|107.5|105.5|106.94|104.94|107.5|105.5|106.8|104.8|0
1617308100000|2021-04-01 20:15:00|107.22|104.82|107.35|104.95|107.43|105.03|107.22|104.82|0
1617626100000|2021-04-05 12:35:00|98.79|96.79|97.81|95.81|98.79|96.79|97.81|95.81|0
1617626400000|2021-04-05 12:40:00|97.7|95.7|97.7|95.7|98.03|96.03|97.7|95.7|0
1617626700000|2021-04-05 12:45:00|97.81|95.81|97.37|95.37|97.81|95.81|97.37|95.37|0
1617627000000|2021-04-05 12:50:00|97.48|95.48|97.48|95.48|97.59|95.59|97.26|95.26|0
1617627300000|2021-04-05 12:55:00|97.59|95.59|97.58|95.58|97.59|95.59|97.26|95.26|0
1617627600000|2021-04-05 13:00:00|97.47|95.47|97.91|95.91|97.91|95.91|97.37|95.37|0
1617627900000|2021-04-05 13:05:00|97.8|95.8|97.58|95.58|97.91|95.91|97.58|95.58|0
1617628200000|2021-04-05 13:10:00|97.47|95.47|97.47|95.47|97.58|95.58|97.47|95.47|0
1617628500000|2021-04-05 13:15:00|97.57|95.57|97.25|95.25|97.79|95.79|97.25|95.25|0
1617628800000|2021-04-05 13:20:00|97.36|95.36|97.35|95.35|97.46|95.46|97.25|95.25|0
1617629100000|2021-04-05 13:25:00|97.24|95.24|96.92|94.92|97.35|95.35|96.7|94.7|0
1617629400000|2021-04-05 13:30:00|96.81|94.81|94.13|92.13|97.24|95.24|93.82|91.82|0
1617629700000|2021-04-05 13:35:00|93.92|91.92|97.59|95.59|97.69|95.69|93.5|91.5|0
1617630000000|2021-04-05 13:40:00|97.48|95.48|96.05|94.05|97.8|95.8|95.23|93.23|0
1617630300000|2021-04-05 13:45:00|95.84|93.84|94.46|92.46|95.84|93.84|94.14|92.14|0
1617630600000|2021-04-05 13:50:00|94.25|92.25|94.04|92.04|94.56|92.56|93.72|91.72|0
1617630900000|2021-04-05 13:55:00|94.14|92.14|93.51|91.51|94.14|92.14|93.41|91.41|0
1617631200000|2021-04-05 14:00:00|93.41|91.41|93.51|91.51|94.87|92.87|93.04|91.04|0
1617631500000|2021-04-05 14:05:00|93.61|91.61|92.88|90.88|94.03|92.03|92.67|90.67|0
1617631800000|2021-04-05 14:10:00|92.98|90.98|92.56|90.56|93.09|91.09|92.46|90.46|0
1617632100000|2021-04-05 14:15:00|92.36|90.36|90.61|88.61|92.36|90.36|90.5|88.5|0
1617632400000|2021-04-05 14:20:00|90.5|88.5|90.09|88.09|90.61|88.61|89.69|87.69|0
1617632700000|2021-04-05 14:25:00|89.99|87.99|90.5|88.5|90.7|88.7|89.89|87.89|0
1617633000000|2021-04-05 14:30:00|90.4|88.4|89.38|87.38|90.4|88.4|89.28|87.28|0
1617633300000|2021-04-05 14:35:00|89.28|87.28|88.97|86.97|89.38|87.38|88.97|86.97|0
1617633600000|2021-04-05 14:40:00|88.87|86.87|88.67|86.67|89.07|87.07|87.87|85.87|0
1617633900000|2021-04-05 14:45:00|88.57|86.57|88.47|86.47|88.67|86.67|88.27|86.27|0
1617634200000|2021-04-05 14:50:00|88.37|86.37|89.57|87.57|89.57|87.57|88.37|86.37|0
1617634500000|2021-04-05 14:55:00|89.67|87.67|89.77|87.77|89.97|87.97|88.97|86.97|0
1617634800000|2021-04-05 15:00:00|89.67|87.67|89.46|87.46|90.28|88.28|89.46|87.46|0
1617635100000|2021-04-05 15:05:00|89.36|87.36|89.06|87.06|89.56|87.56|89.06|87.06|0
1617635400000|2021-04-05 15:10:00|88.96|86.96|88.86|86.86|89.06|87.06|88.36|86.36|0
1617635700000|2021-04-05 15:15:00|88.76|86.76|90.35|88.35|90.35|88.35|88.66|86.66|0
1617636000000|2021-04-05 15:20:00|90.25|88.25|90.34|88.34|90.75|88.75|90.24|88.24|0
1617636300000|2021-04-05 15:25:00|90.24|88.24|90.44|88.44|90.54|88.54|90.24|88.24|0
1617636600000|2021-04-05 15:30:00|90.34|88.34|89.13|87.13|90.34|88.34|89.03|87.03|0
1617636900000|2021-04-05 15:35:00|89.03|87.03|87.45|85.45|89.13|87.13|87.45|85.45|0
1617637200000|2021-04-05 15:40:00|87.54|85.54|87.64|85.64|87.84|85.84|87.25|85.25|0
1617637500000|2021-04-05 15:45:00|87.74|85.74|88.03|86.03|88.13|86.13|87.64|85.64|0
1617637800000|2021-04-05 15:50:00|87.84|85.84|88.23|86.23|88.43|86.43|87.84|85.84|0
1617638100000|2021-04-05 15:55:00|88.13|86.13|88.42|86.42|88.52|86.52|87.63|85.63|0
1617638400000|2021-04-05 16:00:00|88.32|86.32|87.93|85.93|88.32|86.32|87.63|85.63|0
1617638700000|2021-04-05 16:05:00|88.02|86.02|87.82|85.82|88.22|86.22|87.63|85.63|0
1617639000000|2021-04-05 16:10:00|87.73|85.73|87.92|85.92|88.02|86.02|87.62|85.62|0
1617639300000|2021-04-05 16:15:00|88.02|86.02|87.82|85.82|88.12|86.12|87.82|85.82|0
1617639600000|2021-04-05 16:20:00|87.72|85.72|87.42|85.42|87.82|85.82|87.42|85.42|0
1617639900000|2021-04-05 16:25:00|87.32|85.32|86.83|84.83|87.32|85.32|86.54|84.54|0
1617640200000|2021-04-05 16:30:00|86.73|84.73|85.95|83.95|86.83|84.83|85.76|83.76|0
1617640500000|2021-04-05 16:35:00|87.35|85.35|87.25|85.25|87.35|85.35|86.96|84.96|0
1617640800000|2021-04-05 16:40:00|87.16|85.16|87.74|85.74|87.94|85.94|87.16|85.16|0
1617641100000|2021-04-05 16:45:00|87.84|85.84|88.03|86.03|88.03|86.03|87.54|85.54|0
1617641400000|2021-04-05 16:50:00|88.13|86.13|89.41|87.41|89.41|87.41|88.03|86.03|0
1617641700000|2021-04-05 16:55:00|89.51|87.51|89.21|87.21|89.9|87.9|89.11|87.11|0
1617642000000|2021-04-05 17:00:00|89.31|87.31|88.61|86.61|89.41|87.41|88.61|86.61|0
1617642300000|2021-04-05 17:05:00|88.71|86.71|88.61|86.61|88.91|86.91|88.22|86.22|0
1617642600000|2021-04-05 17:10:00|88.51|86.51|89.2|87.2|89.3|87.3|88.51|86.51|0
1617642900000|2021-04-05 17:15:00|89.3|87.3|89.2|87.2|89.79|87.79|89.1|87.1|0
1617643200000|2021-04-05 17:20:00|89.3|87.3|89.49|87.49|89.49|87.49|89|87|0
1617643500000|2021-04-05 17:25:00|89.59|87.59|89.59|87.59|89.89|87.89|89.29|87.29|0
1617643800000|2021-04-05 17:30:00|89.49|87.49|88.99|86.99|89.49|87.49|88.79|86.79|0
1617644100000|2021-04-05 17:35:00|88.89|86.89|89.68|87.68|90.08|88.08|88.89|86.89|0
1617644400000|2021-04-05 17:40:00|89.98|87.98|90.18|88.18|90.18|88.18|89.78|87.78|0
1617644700000|2021-04-05 17:45:00|90.08|88.08|89.58|87.58|90.08|88.08|89.48|87.48|0
1617645000000|2021-04-05 17:50:00|89.68|87.68|89.08|87.08|89.68|87.68|89.08|87.08|0
1617645300000|2021-04-05 17:55:00|89.18|87.18|88.29|86.29|89.38|87.38|88.29|86.29|0
1617645600000|2021-04-05 18:00:00|88.48|86.48|89.17|87.17|89.17|87.17|88.29|86.29|0
1617645900000|2021-04-05 18:05:00|89.07|87.07|88.68|86.68|89.07|87.07|88.48|86.48|0
1617646200000|2021-04-05 18:10:00|88.58|86.58|88.67|86.67|88.87|86.87|88.57|86.57|0
1617646500000|2021-04-05 18:15:00|88.57|86.57|88.77|86.77|88.77|86.77|88.57|86.57|0
1617646800000|2021-04-05 18:20:00|88.67|86.67|89.06|87.06|89.16|87.16|88.67|86.67|0
1617647100000|2021-04-05 18:25:00|88.96|86.96|89.06|87.06|89.26|87.26|88.86|86.86|0
1617647400000|2021-04-05 18:30:00|88.96|86.96|88.56|86.56|88.96|86.96|88.37|86.37|0
1617647700000|2021-04-05 18:35:00|88.66|86.66|87.97|85.97|88.86|86.86|87.97|85.97|0
1617648000000|2021-04-05 18:40:00|87.87|85.87|88.56|86.56|88.66|86.66|87.48|85.48|0
1617648300000|2021-04-05 18:45:00|88.46|86.46|88.95|86.95|89.15|87.15|88.46|86.46|0
1617648600000|2021-04-05 18:50:00|88.85|86.85|89.74|87.74|89.94|87.94|88.75|86.75|0
1617648900000|2021-04-05 18:55:00|89.64|87.64|90.04|88.04|90.14|88.14|89.14|87.14|0
1617649200000|2021-04-05 19:00:00|90.14|88.14|89.92|87.92|91.44|89.44|89.84|87.84|0
1617649500000|2021-04-05 19:05:00|90.02|88.02|89.22|87.22|90.12|88.12|89.22|87.22|0
1617649800000|2021-04-05 19:10:00|89.12|87.12|89.12|87.12|89.32|87.32|89.02|87.02|0
1617650100000|2021-04-05 19:15:00|89.22|87.22|87.62|85.62|89.42|87.42|87.62|85.62|0
1617650400000|2021-04-05 19:20:00|87.53|85.53|88.21|86.21|88.31|86.31|87.43|85.43|0
1617650700000|2021-04-05 19:25:00|88.31|86.31|89.11|87.11|89.81|87.81|88.21|86.21|0
1617651000000|2021-04-05 19:30:00|89.21|87.21|89.61|87.61|89.81|87.81|89.11|87.11|0
1617651300000|2021-04-05 19:35:00|89.71|87.71|88.11|86.11|89.71|87.71|87.91|85.91|0
1617651600000|2021-04-05 19:40:00|88.01|86.01|87.91|85.91|89.5|87.5|87.71|85.71|0
1617651900000|2021-04-05 19:45:00|88.1|86.1|87.41|85.41|88.3|86.3|86.43|84.43|0
1617652200000|2021-04-05 19:50:00|87.61|85.61|85.95|83.95|88.65|86.65|85.76|83.76|0
1617652500000|2021-04-05 19:55:00|86.15|84.15|87.91|85.91|87.91|85.91|85.76|83.76|0
1617652800000|2021-04-05 20:00:00|88.01|86.01|87.52|85.52|88.31|86.31|87.32|85.32|0
1617653100000|2021-04-05 20:05:00|87.61|85.61|87.12|85.12|87.91|85.91|87.12|85.12|0
1617653400000|2021-04-05 20:10:00|87.02|85.02|87.27|85.27|87.27|85.27|86.72|84.72|0
1617653700000|2021-04-05 20:15:00|87.15|84.75|87.2|84.8|87.25|84.85|87.12|84.72|0
1617654000000|2021-04-05 20:20:00|87.17|84.77|87.1|84.7|87.26|84.86|87.05|84.65|0
1617654300000|2021-04-05 20:25:00|87.09|84.69|87.28|84.88|87.3|84.9|87.09|84.69|0
1617654600000|2021-04-05 20:30:00|86.87|84.47|86.77|84.37|87.16|84.76|86.67|84.27|0
1617654900000|2021-04-05 20:35:00|86.67|84.27|86.47|84.07|86.67|84.27|86.37|83.97|0
1617655200000|2021-04-05 20:40:00|86.57|84.17|86.37|83.97|86.67|84.27|86.37|83.97|0
1617655500000|2021-04-05 20:45:00|86.47|84.07|86.37|83.97|86.66|84.26|86.37|83.97|0
1617655800000|2021-04-05 20:50:00|86.46|84.06|86.46|84.06|86.56|84.16|86.37|83.97|0
1617656100000|2021-04-05 20:55:00|86.56|84.16|86.56|84.16|86.66|84.26|86.36|83.96|0
1617656400000|2021-04-05 21:00:00|86.47|84.07|86.68|84.28|86.83|84.43|86.41|84.01|0
1617656700000|2021-04-05 21:05:00|86.72|84.32|87.08|84.68|87.08|84.68|86.66|84.26|0
1617657000000|2021-04-05 21:10:00|87.09|84.69|86.91|84.51|87.15|84.75|86.9|84.5|0
1617657300000|2021-04-05 21:15:00|86.9|84.5|86.92|84.52|86.92|84.52|86.9|84.5|0
1617657600000|2021-04-05 21:20:00|87|84.6|86.88|84.48|87|84.6|86.87|84.47|0
1617657900000|2021-04-05 21:25:00|86.84|84.44|86.97|84.57|86.99|84.59|86.72|84.32|0
1617658200000|2021-04-05 21:30:00|86.94|84.54|87.03|84.63|87.1|84.7|86.93|84.53|0
1617658500000|2021-04-05 21:35:00|87.08|84.68|87.08|84.68|87.08|84.68|87.07|84.67|0
1617658800000|2021-04-05 21:40:00|87.07|84.67|87.08|84.68|87.08|84.68|87.07|84.67|0
1617659100000|2021-04-05 21:45:00|87.12|84.72|87|84.6|87.12|84.72|87|84.6|0
1617659400000|2021-04-05 21:50:00|87.03|84.63|87.13|84.73|87.13|84.73|87|84.6|0
1617659700000|2021-04-05 21:55:00|87.17|84.77|86.82|84.42|87.17|84.77|86.82|84.42|0
1617660000000|2021-04-05 22:00:00|86.72|84.32|86.96|84.56|87.06|84.66|86.47|84.07|0
1617660300000|2021-04-05 22:05:00|86.86|84.46|86.96|84.56|87.16|84.76|86.76|84.36|0
1617660600000|2021-04-05 22:10:00|86.86|84.46|86.76|84.36|86.91|84.51|86.62|84.22|0
1617660900000|2021-04-05 22:15:00|86.71|84.31|86.86|84.46|86.86|84.46|86.66|84.26|0
1617661200000|2021-04-05 22:20:00|86.95|84.55|86.75|84.35|87.05|84.65|86.75|84.35|0
1617661500000|2021-04-05 22:25:00|86.85|84.45|86.85|84.45|86.95|84.55|86.85|84.45|0
1617661800000|2021-04-05 22:30:00|86.95|84.55|86.85|84.45|87.14|84.74|86.85|84.45|0
1617662100000|2021-04-05 22:35:00|86.75|84.35|86.55|84.15|86.75|84.35|86.36|83.96|0
1617662400000|2021-04-05 22:40:00|86.45|84.05|85.96|83.56|86.45|84.05|85.86|83.46|0
1617662700000|2021-04-05 22:45:00|85.86|83.46|85.38|82.98|85.86|83.46|84.99|82.59|0
1617663000000|2021-04-05 22:50:00|85.47|83.07|85.66|83.26|85.86|83.46|85.47|83.07|0
1617663300000|2021-04-05 22:55:00|85.57|83.17|85.27|82.87|85.57|83.17|85.27|82.87|0
1617663600000|2021-04-05 23:00:00|85.08|82.68|85.17|82.77|85.37|82.97|84.89|82.49|0
1617663900000|2021-04-05 23:05:00|85.22|82.82|85.27|82.87|85.37|82.97|85.08|82.68|0
1617664200000|2021-04-05 23:10:00|85.17|82.77|85.56|83.16|85.56|83.16|85.17|82.77|0
1617664500000|2021-04-05 23:15:00|85.46|83.06|85.36|82.96|85.56|83.16|85.22|82.82|0
1617664800000|2021-04-05 23:20:00|85.26|82.86|85.36|82.96|85.46|83.06|85.26|82.86|0
1617665100000|2021-04-05 23:25:00|85.26|82.86|85.26|82.86|85.26|82.86|85.16|82.76|0
1617665400000|2021-04-05 23:30:00|85.35|82.95|85.45|83.05|85.55|83.15|85.35|82.95|0
1617665700000|2021-04-05 23:35:00|85.55|83.15|85.59|83.19|85.64|83.24|85.54|83.14|0
1617666000000|2021-04-05 23:40:00|85.54|83.14|85.64|83.24|85.69|83.29|85.54|83.14|0
1617666300000|2021-04-05 23:45:00|85.73|83.33|85.83|83.43|85.93|83.53|85.64|83.24|0
1617666600000|2021-04-05 23:50:00|85.73|83.33|85.73|83.33|86.02|83.62|85.63|83.23|0
1617666900000|2021-04-05 23:55:00|85.83|83.43|85.92|83.52|86.21|83.81|85.73|83.33|0
1617667200000|2021-04-06 00:00:00|86.02|83.62|86.5|84.1|86.9|84.5|85.82|83.42|0
1617667500000|2021-04-06 00:05:00|86.41|84.01|87.09|84.69|87.09|84.69|86.4|84|0
1617667800000|2021-04-06 00:10:00|86.99|84.59|87.38|84.98|87.68|85.28|86.89|84.49|0
1617668100000|2021-04-06 00:15:00|87.29|84.89|87.09|84.69|87.78|85.38|86.79|84.39|0
1617668400000|2021-04-06 00:20:00|87.18|84.78|87.87|85.47|87.87|85.47|87.08|84.68|0
1617668700000|2021-04-06 00:25:00|87.77|85.37|87.67|85.27|87.87|85.47|87.57|85.17|0
1617669000000|2021-04-06 00:30:00|87.57|85.17|87.77|85.37|88.17|85.77|87.57|85.17|0
1617669300000|2021-04-06 00:35:00|87.97|85.57|87.57|85.17|87.97|85.57|87.47|85.07|0
1617669600000|2021-04-06 00:40:00|87.67|85.27|87.96|85.56|88.16|85.76|87.67|85.27|0
1617669900000|2021-04-06 00:45:00|88.06|85.66|87.86|85.46|88.06|85.66|87.76|85.36|0
1617670200000|2021-04-06 00:50:00|87.76|85.36|87.56|85.16|87.96|85.56|87.56|85.16|0
1617670500000|2021-04-06 00:55:00|87.61|85.21|87.66|85.26|87.75|85.35|87.46|85.06|0
1617670800000|2021-04-06 01:00:00|87.56|85.16|87.65|85.25|87.65|85.25|87.36|84.96|0
1617671100000|2021-04-06 01:05:00|87.55|85.15|88.54|86.14|88.74|86.34|87.46|85.06|0
1617671400000|2021-04-06 01:10:00|88.44|86.04|88.54|86.14|88.64|86.24|88.34|85.94|0
1617671700000|2021-04-06 01:15:00|88.49|86.09|88.84|86.44|88.84|86.44|88.34|85.94|0
1617672000000|2021-04-06 01:20:00|88.74|86.34|88.73|86.33|88.74|86.34|88.44|86.04|0
1617672300000|2021-04-06 01:25:00|88.63|86.23|88.83|86.43|88.83|86.43|88.63|86.23|0
1617672600000|2021-04-06 01:30:00|88.73|86.33|88.73|86.33|88.73|86.33|88.33|85.93|0
1617672900000|2021-04-06 01:35:00|88.83|86.43|89.03|86.63|89.03|86.63|88.53|86.13|0
1617673200000|2021-04-06 01:40:00|88.93|86.53|88.72|86.32|89.13|86.73|88.62|86.22|0
1617673500000|2021-04-06 01:45:00|88.62|86.22|88.82|86.42|88.92|86.52|88.52|86.12|0
1617673800000|2021-04-06 01:50:00|88.72|86.32|89.52|87.12|89.62|87.22|88.72|86.32|0
1617674100000|2021-04-06 01:55:00|89.42|87.02|89.72|87.32|89.92|87.52|89.32|86.92|0
1617674400000|2021-04-06 02:00:00|89.62|87.22|89.71|87.31|89.82|87.42|89.42|87.02|0
1617674700000|2021-04-06 02:05:00|89.81|87.41|90.11|87.71|90.11|87.71|89.81|87.41|0
1617675000000|2021-04-06 02:10:00|90.01|87.61|89.91|87.51|90.21|87.81|89.91|87.51|0
1617675300000|2021-04-06 02:15:00|89.96|87.56|89.51|87.11|90.01|87.61|89.51|87.11|0
1617675600000|2021-04-06 02:20:00|89.5|87.1|89.9|87.5|90.01|87.61|89.4|87|0
1617675900000|2021-04-06 02:25:00|89.8|87.4|89.7|87.3|90|87.6|89.7|87.3|0
1617676200000|2021-04-06 02:30:00|89.8|87.4|89.6|87.2|90|87.6|89.6|87.2|0
1617676500000|2021-04-06 02:35:00|89.7|87.3|89.59|87.19|89.9|87.5|89.5|87.1|0
1617676800000|2021-04-06 02:40:00|89.7|87.3|89.69|87.29|90.1|87.7|89.69|87.29|0
1617677100000|2021-04-06 02:45:00|89.79|87.39|89.39|86.99|89.79|87.39|89.39|86.99|0
1617677400000|2021-04-06 02:50:00|89.49|87.09|89.49|87.09|89.59|87.19|89.39|86.99|0
1617677700000|2021-04-06 02:55:00|89.59|87.19|89.38|86.98|89.59|87.19|89.28|86.88|0
1617678000000|2021-04-06 03:00:00|89.28|86.88|89.38|86.98|89.38|86.98|88.98|86.58|0
1617678300000|2021-04-06 03:05:00|89.28|86.88|89.48|87.08|89.58|87.18|89.28|86.88|0
1617678600000|2021-04-06 03:10:00|89.58|87.18|89.68|87.28|89.68|87.28|89.38|86.98|0
1617678900000|2021-04-06 03:15:00|89.58|87.18|90.08|87.68|90.38|87.98|89.58|87.18|0
1617679200000|2021-04-06 03:20:00|90.18|87.78|89.97|87.57|90.18|87.78|89.87|87.47|0
1617679500000|2021-04-06 03:25:00|89.87|87.47|90.48|88.08|90.68|88.28|89.87|87.47|0
1617679800000|2021-04-06 03:30:00|90.58|88.18|91.29|88.89|91.49|89.09|90.58|88.18|0
1617680100000|2021-04-06 03:35:00|91.24|88.84|91.23|88.83|91.28|88.88|91.08|88.68|0
1617680400000|2021-04-06 03:40:00|91.28|88.88|91.08|88.68|91.59|89.19|91.08|88.68|0
1617680700000|2021-04-06 03:45:00|91.18|88.78|90.67|88.27|91.18|88.78|90.67|88.27|0
1617681000000|2021-04-06 03:50:00|90.77|88.37|90.66|88.26|90.97|88.57|90.66|88.26|0
1617681300000|2021-04-06 03:55:00|90.56|88.16|90.46|88.06|90.56|88.16|90.26|87.86|0
1617681600000|2021-04-06 04:00:00|90.36|87.96|90.46|88.06|90.46|88.06|90.26|87.86|0
1617681900000|2021-04-06 04:05:00|90.56|88.16|90.45|88.05|90.66|88.26|90.45|88.05|0
1617682200000|2021-04-06 04:10:00|90.35|87.95|90.35|87.95|90.66|88.26|90.35|87.95|0
1617682500000|2021-04-06 04:15:00|90.45|88.05|90.65|88.25|90.91|88.51|90.45|88.05|0
1617682800000|2021-04-06 04:20:00|90.75|88.35|90.34|87.94|90.75|88.35|90.24|87.84|0
1617683100000|2021-04-06 04:25:00|90.24|87.84|90.14|87.74|90.44|88.04|90.14|87.74|0
1617683400000|2021-04-06 04:30:00|90.04|87.64|90.04|87.64|90.34|87.94|89.94|87.54|0
1617683700000|2021-04-06 04:35:00|90.14|87.74|90.13|87.73|90.14|87.74|89.73|87.33|0
1617684000000|2021-04-06 04:40:00|90.24|87.84|90.33|87.93|90.44|88.04|90.23|87.83|0
1617684300000|2021-04-06 04:45:00|90.43|88.03|90.33|87.93|90.69|88.29|90.33|87.93|0
1617684600000|2021-04-06 04:50:00|90.43|88.03|90.53|88.13|90.53|88.13|90.33|87.93|0
1617684900000|2021-04-06 04:55:00|90.73|88.33|90.53|88.13|90.73|88.33|90.43|88.03|0
1617685200000|2021-04-06 05:00:00|90.73|88.33|90.73|88.33|90.83|88.43|90.53|88.13|0
1617685500000|2021-04-06 05:05:00|90.63|88.23|90.83|88.43|90.93|88.53|90.63|88.23|0
1617685800000|2021-04-06 05:10:00|90.73|88.33|90.42|88.02|90.83|88.43|90.22|87.82|0
1617686100000|2021-04-06 05:15:00|90.32|87.92|90.52|88.12|90.72|88.32|90.22|87.82|0
1617686400000|2021-04-06 05:20:00|90.62|88.22|90.31|87.91|90.62|88.22|90.31|87.91|0
1617686700000|2021-04-06 05:25:00|90.41|88.01|90.82|88.42|90.82|88.42|90.41|88.01|0
1617687000000|2021-04-06 05:30:00|90.71|88.31|90.61|88.21|91.02|88.62|90.51|88.11|0
1617687300000|2021-04-06 05:35:00|90.71|88.31|90.81|88.41|90.91|88.51|90.71|88.31|0
1617687600000|2021-04-06 05:40:00|90.91|88.51|90.91|88.51|91.01|88.61|90.81|88.41|0
1617687900000|2021-04-06 05:45:00|90.81|88.41|90.2|87.8|91.01|88.61|90.2|87.8|0
1617688200000|2021-04-06 05:50:00|90.1|87.7|89.69|87.29|90.2|87.8|89.69|87.29|0
1617688500000|2021-04-06 05:55:00|89.79|87.39|89.89|87.49|89.99|87.59|89.69|87.29|0
1617688800000|2021-04-06 06:00:00|89.79|87.39|89.28|86.88|89.89|87.49|89.09|86.69|0
1617689100000|2021-04-06 06:05:00|89.18|86.78|89.78|87.38|89.78|87.38|88.98|86.58|0
1617689400000|2021-04-06 06:10:00|89.68|87.28|90.49|88.09|90.69|88.29|89.58|87.18|0
1617689700000|2021-04-06 06:15:00|90.59|88.19|90.38|87.98|90.79|88.39|90.28|87.88|0
1617690000000|2021-04-06 06:20:00|90.28|87.88|90.79|88.39|90.89|88.49|90.28|87.88|0
1617690300000|2021-04-06 06:25:00|90.68|88.28|90.18|87.78|90.84|88.44|90.18|87.78|0
1617690600000|2021-04-06 06:30:00|90.28|87.88|90.48|88.08|90.88|88.48|90.28|87.88|0
1617690900000|2021-04-06 06:35:00|90.38|87.98|90.27|87.87|90.58|88.18|89.97|87.57|0
1617691200000|2021-04-06 06:40:00|90.17|87.77|89.87|87.47|90.27|87.87|89.76|87.36|0
1617691500000|2021-04-06 06:45:00|89.76|87.36|89.46|87.06|89.86|87.46|89.46|87.06|0
1617691800000|2021-04-06 06:50:00|89.36|86.96|89.26|86.86|89.36|86.96|89.06|86.66|0
1617692100000|2021-04-06 06:55:00|89.21|86.81|89.61|87.21|90.01|87.61|89.16|86.76|0
1617692400000|2021-04-06 07:00:00|89.56|87.16|91.58|89.18|91.63|89.23|89.56|87.16|0
1617692700000|2021-04-06 07:05:00|91.48|89.48|92.3|90.3|92.92|90.92|91.38|89.38|0
1617693000000|2021-04-06 07:10:00|92.4|90.4|93.12|91.12|93.12|91.12|92.3|90.3|0
1617693300000|2021-04-06 07:15:00|93.02|91.02|92.1|90.1|93.23|91.23|90.69|88.69|0
1617693600000|2021-04-06 07:20:00|92|90|90.66|88.66|92.1|90.1|90.66|88.66|0
1617693900000|2021-04-06 07:25:00|90.56|88.56|90.15|88.15|90.76|88.76|90.05|88.05|0
1617694200000|2021-04-06 07:30:00|90.05|88.05|90.76|88.76|91.38|89.38|89.95|87.95|0
1617694500000|2021-04-06 07:35:00|90.71|88.71|89.23|87.23|90.76|88.76|89.13|87.13|0
1617694800000|2021-04-06 07:40:00|89.13|87.13|88.43|86.43|89.23|87.23|88.43|86.43|0
1617695100000|2021-04-06 07:45:00|88.23|86.23|89.53|87.53|89.63|87.63|88.23|86.23|0
1617695400000|2021-04-06 07:50:00|89.33|87.33|89.63|87.63|90.54|88.54|89.33|87.33|0
1617695700000|2021-04-06 07:55:00|89.53|87.53|90.74|88.74|91.04|89.04|89.33|87.33|0
1617696000000|2021-04-06 08:00:00|90.64|88.64|90.13|88.13|91.15|89.15|90.03|88.03|0
1617696300000|2021-04-06 08:05:00|90.23|88.23|90.23|88.23|90.53|88.53|90.13|88.13|0
1617696600000|2021-04-06 08:10:00|90.53|88.53|91.65|89.65|91.75|89.75|90.33|88.33|0
1617696900000|2021-04-06 08:15:00|91.75|89.75|91.95|89.95|92.47|90.47|91.75|89.75|0
1617697200000|2021-04-06 08:20:00|92.06|90.06|91.95|89.95|92.16|90.16|91.64|89.64|0
1617697500000|2021-04-06 08:25:00|92.05|90.05|91.95|89.95|92.67|90.67|91.85|89.85|0
1617697800000|2021-04-06 08:30:00|91.74|89.74|90.01|88.01|91.85|89.85|89.91|87.91|0
1617698100000|2021-04-06 08:35:00|90.11|88.11|89.3|87.3|90.21|88.21|89.2|87.2|0
1617698400000|2021-04-06 08:40:00|89.2|87.2|89.1|87.1|89.3|87.3|88.7|86.7|0
1617698700000|2021-04-06 08:45:00|89|87|88.55|86.55|89.3|87.3|88.39|86.39|0
1617699000000|2021-04-06 08:50:00|88.59|86.59|89.09|87.09|89.29|87.29|88.59|86.59|0
1617699300000|2021-04-06 08:55:00|88.89|86.89|89.89|87.89|90|88|88.89|86.89|0
1617699600000|2021-04-06 09:00:00|90|88|90.3|88.3|90.4|88.4|89.69|87.69|0
1617699900000|2021-04-06 09:05:00|90.4|88.4|90.09|88.09|90.5|88.5|90.09|88.09|0
1617700200000|2021-04-06 09:10:00|90.19|88.19|90.49|88.49|90.6|88.6|90.14|88.14|0
1617700500000|2021-04-06 09:15:00|90.39|88.39|90.29|88.29|90.7|88.7|90.19|88.19|0
1617700800000|2021-04-06 09:20:00|90.19|88.19|90.03|88.03|90.49|88.49|89.78|87.78|0
1617701100000|2021-04-06 09:25:00|90.08|88.08|90.38|88.38|90.38|88.38|89.98|87.98|0
1617701400000|2021-04-06 09:30:00|90.59|88.59|89.88|87.88|90.79|88.79|89.77|87.77|0
1617701700000|2021-04-06 09:35:00|89.98|87.98|89.87|87.87|90.48|88.48|89.82|87.82|0
1617702000000|2021-04-06 09:40:00|89.77|87.77|90.17|88.17|90.28|88.28|89.77|87.77|0
1617702300000|2021-04-06 09:45:00|90.07|88.07|89.67|87.67|90.07|88.07|89.46|87.46|0
1617702600000|2021-04-06 09:50:00|89.77|87.77|90.78|88.78|90.78|88.78|89.67|87.67|0
1617702900000|2021-04-06 09:55:00|90.88|88.88|90.37|88.37|90.98|88.98|90.17|88.17|0
1617703200000|2021-04-06 10:00:00|90.27|88.27|89.96|87.96|90.27|88.27|89.56|87.56|0
1617703500000|2021-04-06 10:05:00|90.16|88.16|89.55|87.55|90.16|88.16|89.55|87.55|0
1617703800000|2021-04-06 10:10:00|89.76|87.76|89.55|87.55|89.96|87.96|89.45|87.45|0
1617704100000|2021-04-06 10:15:00|89.65|87.65|90.36|88.36|90.46|88.46|89.55|87.55|0
1617704400000|2021-04-06 10:20:00|90.46|88.46|90.66|88.66|91.07|89.07|90.36|88.36|0
1617704700000|2021-04-06 10:25:00|90.76|88.76|91.17|89.17|91.47|89.47|90.66|88.66|0
1617705000000|2021-04-06 10:30:00|91.27|89.27|90.86|88.86|91.27|89.27|90.66|88.66|0
1617705300000|2021-04-06 10:35:00|90.76|88.76|90.45|88.45|90.76|88.76|90.35|88.35|0
1617705600000|2021-04-06 10:40:00|90.55|88.55|90.91|88.91|90.95|88.95|90.45|88.45|0
1617705900000|2021-04-06 10:45:00|90.85|88.85|90.44|88.44|91.06|89.06|90.44|88.44|0
1617706200000|2021-04-06 10:50:00|90.54|88.54|90.64|88.64|90.75|88.75|90.14|88.14|0
1617706500000|2021-04-06 10:55:00|90.95|88.95|90.69|88.69|91.05|89.05|90.44|88.44|0
1617706800000|2021-04-06 11:00:00|90.64|88.64|90.03|88.03|90.64|88.64|89.63|87.63|0
1617707100000|2021-04-06 11:05:00|90.13|88.13|90.33|88.33|90.33|88.33|89.93|87.93|0
1617707400000|2021-04-06 11:10:00|90.43|88.43|90.43|88.43|90.53|88.53|89.82|87.82|0
1617707700000|2021-04-06 11:15:00|90.63|88.63|90.02|88.02|90.63|88.63|89.82|87.82|0
1617708000000|2021-04-06 11:20:00|90.12|88.12|90.02|88.02|90.12|88.12|89.82|87.82|0
1617708300000|2021-04-06 11:25:00|89.92|87.92|89.81|87.81|90.02|88.02|89.81|87.81|0
1617708600000|2021-04-06 11:30:00|89.71|87.71|89.91|87.91|90.01|88.01|89.71|87.71|0
1617708900000|2021-04-06 11:35:00|89.81|87.81|89.71|87.71|90.11|88.11|89.71|87.71|0
1617709200000|2021-04-06 11:40:00|89.91|87.91|89.2|87.2|90.01|88.01|89.2|87.2|0
1617709500000|2021-04-06 11:45:00|89.3|87.3|89.1|87.1|89.4|87.4|89|87|0
1617709800000|2021-04-06 11:50:00|89.2|87.2|89.5|87.5|89.6|87.6|89|87|0
1617710100000|2021-04-06 11:55:00|89.6|87.6|88.89|86.89|89.6|87.6|88.89|86.89|0
1617710400000|2021-04-06 12:00:00|88.99|86.99|88.49|86.49|89.09|87.09|88.49|86.49|0
1617710700000|2021-04-06 12:05:00|88.39|86.39|88.29|86.29|88.49|86.49|88.19|86.19|0
1617711000000|2021-04-06 12:10:00|88.39|86.39|88.78|86.78|89.19|87.19|88.29|86.29|0
1617711300000|2021-04-06 12:15:00|88.88|86.88|88.78|86.78|89.28|87.28|88.78|86.78|0
1617711600000|2021-04-06 12:20:00|88.88|86.88|88.58|86.58|89.08|87.08|88.58|86.58|0
1617711900000|2021-04-06 12:25:00|88.68|86.68|88.68|86.68|88.68|86.68|88.28|86.28|0
1617712200000|2021-04-06 12:30:00|88.67|86.67|87.38|85.38|88.78|86.78|87.38|85.38|0
1617712500000|2021-04-06 12:35:00|87.48|85.48|87.77|85.77|87.87|85.87|87.48|85.48|0
1617712800000|2021-04-06 12:40:00|87.87|85.87|89.67|87.67|89.98|87.98|87.87|85.87|0
1617713100000|2021-04-06 12:45:00|89.77|87.77|89.27|87.27|89.87|87.87|89.07|87.07|0
1617713400000|2021-04-06 12:50:00|89.37|87.37|90.78|88.78|90.78|88.78|89.27|87.27|0
1617713700000|2021-04-06 12:55:00|90.68|88.68|89.66|87.66|90.68|88.68|89.66|87.66|0
1617714000000|2021-04-06 13:00:00|89.36|87.36|89.76|87.76|90.07|88.07|89.16|87.16|0
1617714300000|2021-04-06 13:05:00|89.86|87.86|89.66|87.66|89.96|87.96|89.36|87.36|0
1617714600000|2021-04-06 13:10:00|89.56|87.56|89.45|87.45|89.66|87.66|89.35|87.35|0
1617714900000|2021-04-06 13:15:00|89.35|87.35|89.55|87.55|89.86|87.86|89.35|87.35|0
1617715200000|2021-04-06 13:20:00|89.65|87.65|89.15|87.15|89.65|87.65|89.15|87.15|0
1617715500000|2021-04-06 13:25:00|89.25|87.25|89.35|87.35|89.65|87.65|89.14|87.14|0
1617715800000|2021-04-06 13:30:00|89.24|87.24|88.94|86.94|89.95|87.95|88.64|86.64|0
1617716100000|2021-04-06 13:35:00|89.04|87.04|88.34|86.34|90.35|88.35|87.84|85.84|0
1617716400000|2021-04-06 13:40:00|88.44|86.44|86.78|84.78|88.44|86.44|86.78|84.78|0
1617716700000|2021-04-06 13:45:00|86.58|84.58|86.58|84.58|86.98|84.98|86.19|84.19|0
1617717000000|2021-04-06 13:50:00|86.48|84.48|84.71|82.71|86.68|84.68|84.62|82.62|0
1617717300000|2021-04-06 13:55:00|84.62|82.62|84.81|82.81|85.01|83.01|84.32|82.32|0
1617717600000|2021-04-06 14:00:00|84.71|82.71|85.01|83.01|85.8|83.8|83.84|81.84|0
1617717900000|2021-04-06 14:05:00|84.91|82.91|85.39|83.39|85.88|83.88|84.81|82.81|0
1617718200000|2021-04-06 14:10:00|85.3|83.3|85.39|83.39|86.17|84.17|85.3|83.3|0
1617718500000|2021-04-06 14:15:00|85.44|83.44|84.9|82.9|85.97|83.97|84.81|82.81|0
1617718800000|2021-04-06 14:20:00|85|83|84.8|82.8|85.39|83.39|84.61|82.61|0
1617719100000|2021-04-06 14:25:00|84.71|82.71|85.28|83.28|85.28|83.28|84.13|82.13|0
1617719400000|2021-04-06 14:30:00|85.09|83.09|85.67|83.67|86.06|84.06|85.09|83.09|0
1617719700000|2021-04-06 14:35:00|85.77|83.77|85.47|83.47|86.26|84.26|85.28|83.28|0
1617720000000|2021-04-06 14:40:00|85.38|83.38|86.06|84.06|86.55|84.55|84.89|82.89|0
1617720300000|2021-04-06 14:45:00|85.96|83.96|86.05|84.05|86.15|84.15|85.76|83.76|0
1617720600000|2021-04-06 14:50:00|86.15|84.15|85.37|83.37|86.44|84.44|85.37|83.37|0
1617720900000|2021-04-06 14:55:00|85.27|83.27|85.37|83.37|85.46|83.46|84.88|82.88|0
1617721200000|2021-04-06 15:00:00|85.66|83.66|86.04|84.04|86.44|84.44|85.17|83.17|0
1617721500000|2021-04-06 15:05:00|85.95|83.95|85.65|83.65|86.63|84.63|85.55|83.55|0
1617721800000|2021-04-06 15:10:00|85.55|83.55|84.78|82.78|85.75|83.75|84.78|82.78|0
1617722100000|2021-04-06 15:15:00|84.68|82.68|85.16|83.16|85.36|83.36|84.29|82.29|0
1617722400000|2021-04-06 15:20:00|84.97|82.97|85.45|83.45|85.55|83.55|84.87|82.87|0
1617722700000|2021-04-06 15:25:00|85.35|83.35|85.15|83.15|85.55|83.55|84.96|82.96|0
1617723000000|2021-04-06 15:30:00|85.25|83.25|86.04|84.04|86.63|84.63|84.96|82.96|0
1617723300000|2021-04-06 15:35:00|86.14|84.14|85.27|83.27|86.24|84.24|85.07|83.07|0
1617723600000|2021-04-06 15:40:00|85.17|83.17|85.02|83.02|85.46|83.46|84.88|82.88|0
1617723900000|2021-04-06 15:45:00|84.97|82.97|84.78|82.78|84.97|82.97|84.68|82.68|0
1617724200000|2021-04-06 15:50:00|84.68|82.68|84.68|82.68|84.78|82.78|84.68|82.68|0
1617724500000|2021-04-06 15:55:00|84.78|82.78|84.77|82.77|84.97|82.97|84.68|82.68|0
1617724800000|2021-04-06 16:00:00|84.68|82.68|85.25|83.25|85.35|83.35|84.68|82.68|0
1617725100000|2021-04-06 16:05:00|85.16|83.16|85.35|83.35|85.44|83.44|84.96|82.96|0
1617725400000|2021-04-06 16:10:00|85.25|83.25|85.25|83.25|85.44|83.44|85.15|83.15|0
1617725700000|2021-04-06 16:15:00|85.34|83.34|85.34|83.34|85.34|83.34|84.67|82.67|0
1617726000000|2021-04-06 16:20:00|85.15|83.15|85.34|83.34|85.53|83.53|84.76|82.76|0
1617726300000|2021-04-06 16:25:00|85.14|83.14|85.92|83.92|85.92|83.92|85.14|83.14|0
1617726600000|2021-04-06 16:30:00|85.82|83.82|85.91|83.91|86.31|84.31|85.82|83.82|0
1617726900000|2021-04-06 16:35:00|85.82|83.82|86.69|84.69|86.79|84.79|85.82|83.82|0
1617727200000|2021-04-06 16:40:00|86.59|84.59|86.3|84.3|86.79|84.79|86.2|84.2|0
1617727500000|2021-04-06 16:45:00|86.2|84.2|86.39|84.39|86.69|84.69|86|84|0
1617727800000|2021-04-06 16:50:00|86.3|84.3|86.2|84.2|86.68|84.68|86.2|84.2|0
1617728100000|2021-04-06 16:55:00|86.15|84.15|86.1|84.1|86.39|84.39|86|84|0
1617728400000|2021-04-06 17:00:00|86.19|84.19|87.07|85.07|87.27|85.27|86|84|0
1617728700000|2021-04-06 17:05:00|87.17|85.17|87.36|85.36|87.36|85.36|86.97|84.97|0
1617729000000|2021-04-06 17:10:00|87.46|85.46|87.71|85.71|88.15|86.15|87.26|85.26|0
1617729300000|2021-04-06 17:15:00|87.85|85.85|88.05|86.05|88.15|86.15|87.26|85.26|0
1617729600000|2021-04-06 17:20:00|87.95|85.95|88.84|86.84|88.84|86.84|87.95|85.95|0
1617729900000|2021-04-06 17:25:00|88.74|86.74|89.13|87.13|89.84|87.84|88.74|86.74|0
1617730200000|2021-04-06 17:30:00|89.23|87.23|88.53|86.53|89.63|87.63|88.24|86.24|0
1617730500000|2021-04-06 17:35:00|88.44|86.44|87.54|85.54|88.44|86.44|87.54|85.54|0
1617730800000|2021-04-06 17:40:00|87.44|85.44|87.24|85.24|87.74|85.74|86.95|84.95|0
1617731100000|2021-04-06 17:45:00|87.34|85.34|87.14|85.14|87.34|85.34|86.75|84.75|0
1617731400000|2021-04-06 17:50:00|87.05|85.05|86.75|84.75|87.24|85.24|86.75|84.75|0
1617731700000|2021-04-06 17:55:00|86.85|84.85|86.84|84.84|87.14|85.14|86.65|84.65|0
1617732000000|2021-04-06 18:00:00|86.75|84.75|86.25|84.25|87.14|85.14|86.25|84.25|0
1617732300000|2021-04-06 18:05:00|86.35|84.35|86.64|84.64|86.84|84.84|86.35|84.35|0
1617732600000|2021-04-06 18:10:00|86.54|84.54|86.25|84.25|86.74|84.74|86.15|84.15|0
1617732900000|2021-04-06 18:15:00|86.35|84.35|86.54|84.54|86.64|84.64|86.25|84.25|0
1617733200000|2021-04-06 18:20:00|86.64|84.64|86.44|84.44|86.83|84.83|86.44|84.44|0
1617733500000|2021-04-06 18:25:00|86.54|84.54|86.53|84.53|86.73|84.73|86.44|84.44|0
1617733800000|2021-04-06 18:30:00|86.63|84.63|87.12|85.12|87.12|85.12|86.53|84.53|0
1617734100000|2021-04-06 18:35:00|87.41|85.41|87.51|85.51|88.1|86.1|87.41|85.41|0
1617734400000|2021-04-06 18:40:00|87.61|85.61|86.82|84.82|87.61|85.61|86.33|84.33|0
1617734700000|2021-04-06 18:45:00|86.92|84.92|86.23|84.23|87.01|85.01|86.23|84.23|0
1617735000000|2021-04-06 18:50:00|86.33|84.33|86.91|84.91|87.41|85.41|86.33|84.33|0
1617735300000|2021-04-06 18:55:00|86.81|84.81|86.91|84.91|87.11|85.11|86.03|84.03|0
1617735600000|2021-04-06 19:00:00|87.01|85.01|88.88|86.88|89.28|87.28|86.61|84.61|0
1617735900000|2021-04-06 19:05:00|88.78|86.78|89.28|87.28|89.38|87.38|88.29|86.29|0
1617736200000|2021-04-06 19:10:00|89.08|87.08|88.68|86.68|89.48|87.48|88.48|86.48|0
1617736500000|2021-04-06 19:15:00|88.48|86.48|87.88|85.88|89.38|87.38|87.88|85.88|0
1617736800000|2021-04-06 19:20:00|87.98|85.98|87.68|85.68|88.08|86.08|87.39|85.39|0
1617737100000|2021-04-06 19:25:00|87.88|85.88|88.17|86.17|88.57|86.57|87.78|85.78|0
1617737400000|2021-04-06 19:30:00|87.98|85.98|88.77|86.77|88.77|86.77|87.88|85.88|0
1617737700000|2021-04-06 19:35:00|88.67|86.67|89.76|87.76|89.76|87.76|88.57|86.57|0
1617738000000|2021-04-06 19:40:00|89.86|87.86|89.86|87.86|90.06|88.06|88.86|86.86|0
1617738300000|2021-04-06 19:45:00|89.96|87.96|89.86|87.86|90.16|88.16|89.26|87.26|0
1617738600000|2021-04-06 19:50:00|90.26|88.26|91.27|89.27|91.47|89.47|90.26|88.26|0
1617738900000|2021-04-06 19:55:00|91.07|89.07|88.15|86.15|91.27|89.27|88.15|86.15|0
1617739200000|2021-04-06 20:00:00|88.05|86.05|88.25|86.25|88.75|86.75|88.05|86.05|0
1617739500000|2021-04-06 20:05:00|88.15|86.15|88.35|86.35|88.45|86.45|88.15|86.15|0
1617739800000|2021-04-06 20:10:00|88.45|86.45|88.3|86.3|88.64|86.64|88.3|86.3|0
1617740100000|2021-04-06 20:15:00|88.54|86.14|88.46|86.06|88.54|86.14|88.42|86.02|0
1617740400000|2021-04-06 20:20:00|88.49|86.09|88.65|86.25|88.82|86.42|88.42|86.02|0
1617740700000|2021-04-06 20:25:00|88.67|86.27|88.73|86.33|88.85|86.45|88.66|86.26|0
1617741000000|2021-04-06 20:30:00|88.69|86.29|88.68|86.28|89.09|86.69|88.59|86.19|0
1617741300000|2021-04-06 20:35:00|88.78|86.38|88.48|86.08|88.88|86.48|88.48|86.08|0
1617741600000|2021-04-06 20:40:00|88.58|86.18|88.18|85.78|88.58|86.18|88.18|85.78|0
1617741900000|2021-04-06 20:45:00|88.28|85.88|87.98|85.58|88.28|85.88|87.78|85.38|0
1617742200000|2021-04-06 20:50:00|87.88|85.48|87.98|85.58|87.98|85.58|87.68|85.28|0
1617742500000|2021-04-06 20:55:00|88.08|85.68|87.68|85.28|88.18|85.78|87.58|85.18|0
1617742800000|2021-04-06 21:00:00|87.72|85.32|87.85|85.45|87.91|85.51|87.72|85.32|0
1617743100000|2021-04-06 21:05:00|87.9|85.5|87.92|85.52|87.92|85.52|87.86|85.46|0
1617743400000|2021-04-06 21:10:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1617743700000|2021-04-06 21:15:00|87.85|85.45|87.82|85.42|87.87|85.47|87.81|85.41|0
1617744000000|2021-04-06 21:20:00|87.8|85.4|87.79|85.39|87.85|85.45|87.66|85.26|0
1617744300000|2021-04-06 21:25:00|87.77|85.37|87.82|85.42|87.92|85.52|87.71|85.31|0
1617744600000|2021-04-06 21:30:00|87.81|85.41|87.49|85.09|87.82|85.42|87.49|85.09|0
1617744900000|2021-04-06 21:35:00|87.55|85.15|87.54|85.14|87.55|85.15|87.53|85.13|0
1617745200000|2021-04-06 21:40:00|87.56|85.16|87.44|85.04|87.56|85.16|87.38|84.98|0
1617745800000|2021-04-06 21:50:00|87.36|84.96|87.46|85.06|87.46|85.06|87.36|84.96|0
1617746100000|2021-04-06 21:55:00|87.42|85.02|87.47|85.07|87.56|85.16|87.42|85.02|0
1617746400000|2021-04-06 22:00:00|87.55|85.15|87.99|85.59|88.09|85.69|87.55|85.15|0
1617746700000|2021-04-06 22:05:00|87.89|85.49|88.08|85.68|88.18|85.78|87.89|85.49|0
1617747000000|2021-04-06 22:10:00|87.98|85.58|87.98|85.58|88.18|85.78|87.88|85.48|0
1617747300000|2021-04-06 22:15:00|88.03|85.63|87.78|85.38|88.03|85.63|87.78|85.38|0
1617747600000|2021-04-06 22:20:00|87.88|85.48|87.98|85.58|88.08|85.68|87.78|85.38|0
1617747900000|2021-04-06 22:25:00|88.03|85.63|88.07|85.67|88.08|85.68|88.03|85.63|0
1617748200000|2021-04-06 22:30:00|87.93|85.53|87.38|84.98|87.97|85.57|87.28|84.88|0
1617748500000|2021-04-06 22:35:00|87.28|84.88|86.88|84.48|87.38|84.98|86.78|84.38|0
1617748800000|2021-04-06 22:40:00|86.78|84.38|86.68|84.28|86.78|84.38|86.49|84.09|0
1617749100000|2021-04-06 22:45:00|86.58|84.18|86.73|84.33|86.78|84.38|86.58|84.18|0
1617749400000|2021-04-06 22:50:00|86.68|84.28|86.48|84.08|86.78|84.38|86.19|83.79|0
1617749700000|2021-04-06 22:55:00|86.53|84.13|86.77|84.37|86.77|84.37|86.48|84.08|0
1617750000000|2021-04-06 23:00:00|86.87|84.47|86.87|84.47|86.87|84.47|86.57|84.17|0
1617750300000|2021-04-06 23:05:00|86.77|84.37|86.86|84.46|86.87|84.47|86.77|84.37|0
1617750600000|2021-04-06 23:10:00|86.77|84.37|86.76|84.36|86.86|84.46|86.76|84.36|0
1617750900000|2021-04-06 23:15:00|86.86|84.46|86.96|84.56|87.06|84.66|86.86|84.46|0
1617751200000|2021-04-06 23:20:00|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1617751500000|2021-04-06 23:25:00|86.76|84.36|86.56|84.16|86.76|84.36|86.56|84.16|0
1617751800000|2021-04-06 23:30:00|86.46|84.06|86.65|84.25|86.66|84.26|86.46|84.06|0
1617752100000|2021-04-06 23:35:00|86.75|84.35|86.55|84.15|86.75|84.35|86.46|84.06|0
1617752400000|2021-04-06 23:40:00|86.65|84.25|86.75|84.35|86.75|84.35|86.65|84.25|0
1617752700000|2021-04-06 23:45:00|86.65|84.25|86.35|83.95|86.65|84.25|86.25|83.85|0
1617753000000|2021-04-06 23:50:00|86.25|83.85|85.96|83.56|86.35|83.95|85.96|83.56|0
1617753300000|2021-04-06 23:55:00|86.06|83.66|85.76|83.36|86.06|83.66|85.66|83.26|0
1617753600000|2021-04-07 00:00:00|85.86|83.46|86.25|83.85|86.64|84.24|85.76|83.36|0
1617753900000|2021-04-07 00:05:00|86.34|83.94|86.73|84.33|86.93|84.53|86.15|83.75|0
1617754200000|2021-04-07 00:10:00|86.63|84.23|86.53|84.13|86.73|84.33|86.34|83.94|0
1617754500000|2021-04-07 00:15:00|86.63|84.23|87.12|84.72|87.22|84.82|86.53|84.13|0
1617754800000|2021-04-07 00:20:00|87.22|84.82|87.22|84.82|87.22|84.82|86.92|84.52|0
1617755100000|2021-04-07 00:25:00|87.32|84.92|87.12|84.72|87.51|85.11|87.02|84.62|0
1617755400000|2021-04-07 00:30:00|87.02|84.62|86.82|84.42|87.12|84.72|86.52|84.12|0
1617755700000|2021-04-07 00:35:00|87.01|84.61|86.62|84.22|87.01|84.61|86.23|83.83|0
1617756000000|2021-04-07 00:40:00|86.72|84.32|86.32|83.92|86.72|84.32|86.18|83.78|0
1617756300000|2021-04-07 00:45:00|86.42|84.02|86.52|84.12|86.71|84.31|86.32|83.92|0
1617756600000|2021-04-07 00:50:00|86.51|84.11|86.61|84.21|86.81|84.41|86.42|84.02|0
1617756900000|2021-04-07 00:55:00|86.51|84.11|86.51|84.11|86.61|84.21|86.41|84.01|0
1617757200000|2021-04-07 01:00:00|86.41|84.01|86.8|84.4|87.1|84.7|86.41|84.01|0
1617757500000|2021-04-07 01:05:00|86.85|84.45|86.8|84.4|87.1|84.7|86.8|84.4|0
1617757800000|2021-04-07 01:10:00|86.75|84.35|86.6|84.2|86.8|84.4|86.6|84.2|0
1617758100000|2021-04-07 01:15:00|86.7|84.3|86.79|84.39|86.79|84.39|86.6|84.2|0
1617758400000|2021-04-07 01:20:00|86.89|84.49|87.09|84.69|87.09|84.69|86.69|84.29|0
1617758700000|2021-04-07 01:25:00|87.18|84.78|86.89|84.49|87.18|84.78|86.89|84.49|0
1617759000000|2021-04-07 01:30:00|86.99|84.59|87.97|85.57|87.97|85.57|86.98|84.58|0
1617759300000|2021-04-07 01:35:00|87.87|85.47|87.77|85.37|88.17|85.77|87.67|85.27|0
1617759600000|2021-04-07 01:40:00|87.87|85.47|88.56|86.16|88.66|86.26|87.87|85.47|0
1617759900000|2021-04-07 01:45:00|88.66|86.26|88.66|86.26|89.06|86.66|88.46|86.06|0
1617760200000|2021-04-07 01:50:00|88.56|86.16|88.56|86.16|88.96|86.56|88.56|86.16|0
1617760500000|2021-04-07 01:55:00|88.66|86.26|88.96|86.56|89.06|86.66|88.36|85.96|0
1617760800000|2021-04-07 02:00:00|88.86|86.46|87.76|85.36|88.86|86.46|87.76|85.36|0
1617761100000|2021-04-07 02:05:00|87.66|85.26|87.75|85.35|88.15|85.75|87.66|85.26|0
1617761400000|2021-04-07 02:10:00|87.85|85.45|88.05|85.65|88.35|85.95|87.75|85.35|0
1617761700000|2021-04-07 02:15:00|88.15|85.75|88.05|85.65|88.35|85.95|88.05|85.65|0
1617762000000|2021-04-07 02:20:00|88.15|85.75|88.84|86.44|88.84|86.44|88.15|85.75|0
1617762300000|2021-04-07 02:25:00|88.74|86.34|88.74|86.34|88.94|86.54|88.54|86.14|0
1617762600000|2021-04-07 02:30:00|88.84|86.44|88.44|86.04|88.94|86.54|88.44|86.04|0
1617762900000|2021-04-07 02:35:00|88.34|85.94|88.14|85.74|88.54|86.14|88.04|85.64|0
1617763200000|2021-04-07 02:40:00|88.23|85.83|88.33|85.93|88.43|86.03|88.13|85.73|0
1617763500000|2021-04-07 02:45:00|88.43|86.03|88.63|86.23|88.63|86.23|88.43|86.03|0
1617763800000|2021-04-07 02:50:00|88.73|86.33|88.63|86.23|88.83|86.43|88.63|86.23|0
1617764100000|2021-04-07 02:55:00|88.73|86.33|89.12|86.72|89.33|86.93|88.72|86.32|0
1617764400000|2021-04-07 03:00:00|89.02|86.62|88.72|86.32|89.02|86.62|88.72|86.32|0
1617764700000|2021-04-07 03:05:00|88.82|86.42|88.62|86.22|88.82|86.42|88.52|86.12|0
1617765000000|2021-04-07 03:10:00|88.52|86.12|88.32|85.92|88.62|86.22|88.32|85.92|0
1617765300000|2021-04-07 03:15:00|88.37|85.97|88.41|86.01|88.67|86.27|88.37|85.97|0
1617765600000|2021-04-07 03:20:00|88.31|85.91|88.41|86.01|88.41|86.01|88.11|85.71|0
1617765900000|2021-04-07 03:25:00|88.51|86.11|88.31|85.91|88.51|86.11|88.31|85.91|0
1617766200000|2021-04-07 03:30:00|88.21|85.81|87.81|85.41|88.21|85.81|87.71|85.31|0
1617766500000|2021-04-07 03:35:00|87.71|85.31|87.9|85.5|87.91|85.51|87.71|85.31|0
1617766800000|2021-04-07 03:40:00|88|85.6|88|85.6|88.1|85.7|87.9|85.5|0
1617767100000|2021-04-07 03:45:00|88.1|85.7|88.1|85.7|88.2|85.8|88|85.6|0
1617767400000|2021-04-07 03:50:00|88|85.6|88|85.6|88|85.6|87.9|85.5|0
1617767700000|2021-04-07 03:55:00|87.9|85.5|87.99|85.59|88.19|85.79|87.89|85.49|0
1617768000000|2021-04-07 04:00:00|87.89|85.49|87.79|85.39|87.99|85.59|87.69|85.29|0
1617768300000|2021-04-07 04:05:00|87.89|85.49|87.79|85.39|87.99|85.59|87.79|85.39|0
1617768600000|2021-04-07 04:10:00|87.74|85.34|87.88|85.48|87.89|85.49|87.74|85.34|0
1617768900000|2021-04-07 04:15:00|87.98|85.58|87.88|85.48|87.98|85.58|87.88|85.48|0
1617769200000|2021-04-07 04:20:00|87.93|85.53|87.88|85.48|87.98|85.58|87.88|85.48|0
1617769500000|2021-04-07 04:25:00|87.78|85.38|87.88|85.48|87.98|85.58|87.78|85.38|0
1617769800000|2021-04-07 04:30:00|87.98|85.58|87.97|85.57|88.07|85.67|87.88|85.48|0
1617770100000|2021-04-07 04:35:00|87.87|85.47|87.97|85.57|87.97|85.57|87.87|85.47|0
1617770400000|2021-04-07 04:40:00|87.87|85.47|87.77|85.37|87.87|85.47|87.77|85.37|0
1617770700000|2021-04-07 04:45:00|87.87|85.47|87.87|85.47|87.87|85.47|87.77|85.37|0
1617771000000|2021-04-07 04:50:00|87.96|85.56|87.86|85.46|87.96|85.56|87.86|85.46|0
1617771300000|2021-04-07 04:55:00|87.96|85.56|87.96|85.56|88.06|85.66|87.96|85.56|0
1617771600000|2021-04-07 05:00:00|88.06|85.66|88.26|85.86|88.26|85.86|87.86|85.46|0
1617771900000|2021-04-07 05:05:00|88.16|85.76|88.05|85.65|88.21|85.81|87.95|85.55|0
1617772200000|2021-04-07 05:10:00|87.95|85.55|87.95|85.55|88.05|85.65|87.85|85.45|0
1617772500000|2021-04-07 05:15:00|87.9|85.5|88.45|86.05|88.45|86.05|87.85|85.45|0
1617772800000|2021-04-07 05:20:00|88.35|85.95|87.95|85.55|88.35|85.95|87.95|85.55|0
1617773100000|2021-04-07 05:25:00|87.85|85.45|87.74|85.34|87.95|85.55|87.74|85.34|0
1617773400000|2021-04-07 05:30:00|87.84|85.44|87.84|85.44|87.94|85.54|87.74|85.34|0
1617773700000|2021-04-07 05:35:00|87.94|85.54|88.24|85.84|88.24|85.84|87.94|85.54|0
1617774000000|2021-04-07 05:40:00|88.34|85.94|88.13|85.73|88.34|85.94|88.03|85.63|0
1617774300000|2021-04-07 05:45:00|88.23|85.83|88.13|85.73|88.33|85.93|88.13|85.73|0
1617774600000|2021-04-07 05:50:00|88.08|85.68|88.13|85.73|88.23|85.83|88.03|85.63|0
1617774900000|2021-04-07 05:55:00|88.03|85.63|87.63|85.23|88.13|85.73|87.63|85.23|0
1617775200000|2021-04-07 06:00:00|87.73|85.33|86.64|84.24|87.73|85.33|86.64|84.24|0
1617775500000|2021-04-07 06:05:00|86.69|84.29|87.43|85.03|87.43|85.03|86.69|84.29|0
1617775800000|2021-04-07 06:10:00|87.52|85.12|87.22|84.82|87.82|85.42|87.22|84.82|0
1617776100000|2021-04-07 06:15:00|87.32|84.92|87.72|85.32|87.72|85.32|87.22|84.82|0
1617776400000|2021-04-07 06:20:00|87.82|85.42|87.81|85.41|87.82|85.42|87.42|85.02|0
1617776700000|2021-04-07 06:25:00|87.71|85.31|87.91|85.51|87.91|85.51|87.61|85.21|0
1617777000000|2021-04-07 06:30:00|87.81|85.41|87.71|85.31|88.01|85.61|87.61|85.21|0
1617777300000|2021-04-07 06:35:00|87.61|85.21|87.51|85.11|87.61|85.21|87.31|84.91|0
1617777600000|2021-04-07 06:40:00|87.41|85.01|87.11|84.71|87.51|85.11|87.01|84.61|0
1617777900000|2021-04-07 06:45:00|87.21|84.81|87.4|85|87.5|85.1|87.16|84.76|0
1617778200000|2021-04-07 06:50:00|87.46|85.06|87.9|85.5|87.9|85.5|87.4|85|0
1617778500000|2021-04-07 06:55:00|87.85|85.45|87.4|85|87.9|85.5|87.3|84.9|0
1617778800000|2021-04-07 07:00:00|87.2|84.8|87.69|85.29|87.69|85.29|86.71|84.31|0
1617779100000|2021-04-07 07:05:00|87.49|85.49|86.9|84.9|87.49|85.49|86.65|84.65|0
1617779400000|2021-04-07 07:10:00|86.99|84.99|86.79|84.79|87.19|85.19|86.79|84.79|0
1617779700000|2021-04-07 07:15:00|86.89|84.89|86.1|84.1|86.89|84.89|86.01|84.01|0
1617780000000|2021-04-07 07:20:00|86.2|84.2|86.89|84.89|86.99|84.99|86.01|84.01|0
1617780300000|2021-04-07 07:25:00|86.79|84.79|86.44|84.44|86.79|84.79|86.2|84.2|0
1617780600000|2021-04-07 07:30:00|86.49|84.49|86.29|84.29|87.08|85.08|86.1|84.1|0
1617780900000|2021-04-07 07:35:00|86.19|84.19|86.14|84.14|86.39|84.39|86.09|84.09|0
1617781200000|2021-04-07 07:40:00|85.99|83.99|86.19|84.19|86.29|84.29|85.99|83.99|0
1617781500000|2021-04-07 07:45:00|86.29|84.29|85.99|83.99|86.38|84.38|85.79|83.79|0
1617781800000|2021-04-07 07:50:00|85.89|83.89|86.28|84.28|86.48|84.48|85.89|83.89|0
1617782100000|2021-04-07 07:55:00|86.08|84.08|86.18|84.18|86.28|84.28|85.89|83.89|0
1617782400000|2021-04-07 08:00:00|86.08|84.08|86.37|84.37|86.67|84.67|86.08|84.08|0
1617782700000|2021-04-07 08:05:00|86.47|84.47|86.37|84.37|86.57|84.57|86.18|84.18|0
1617783000000|2021-04-07 08:10:00|86.47|84.47|86.86|84.86|86.96|84.96|86.47|84.47|0
1617783300000|2021-04-07 08:15:00|86.96|84.96|87.15|85.15|87.25|85.25|86.66|84.66|0
1617783600000|2021-04-07 08:20:00|87.21|85.21|87.05|85.05|87.25|85.25|86.66|84.66|0
1617783900000|2021-04-07 08:25:00|87.15|85.15|86.75|84.75|87.15|85.15|86.75|84.75|0
1617784200000|2021-04-07 08:30:00|86.85|84.85|86.85|84.85|87.05|85.05|86.85|84.85|0
1617784500000|2021-04-07 08:35:00|86.75|84.75|86.65|84.65|86.95|84.95|86.45|84.45|0
1617784800000|2021-04-07 08:40:00|86.55|84.55|86.75|84.75|86.94|84.94|86.55|84.55|0
1617785100000|2021-04-07 08:45:00|86.84|84.84|86.94|84.94|87.04|85.04|86.75|84.75|0
1617785400000|2021-04-07 08:50:00|86.89|84.89|86.74|84.74|86.94|84.94|86.74|84.74|0
1617785700000|2021-04-07 08:55:00|86.84|84.84|87.03|85.03|87.23|85.23|86.74|84.74|0
1617786000000|2021-04-07 09:00:00|86.93|84.93|86.64|84.64|87.03|85.03|86.64|84.64|0
1617786300000|2021-04-07 09:05:00|86.73|84.73|85.84|83.84|86.73|84.73|85.74|83.74|0
1617786600000|2021-04-07 09:10:00|85.94|83.94|86.13|84.13|86.23|84.23|85.94|83.94|0
1617786900000|2021-04-07 09:15:00|86.23|84.23|87.22|85.22|87.32|85.32|86.23|84.23|0
1617787200000|2021-04-07 09:20:00|87.32|85.32|86.72|84.72|87.32|85.32|86.62|84.62|0
1617787500000|2021-04-07 09:25:00|86.82|84.82|86.67|84.67|86.92|84.92|86.62|84.62|0
1617787800000|2021-04-07 09:30:00|86.72|84.72|88.31|86.31|88.31|86.31|86.62|84.62|0
1617788100000|2021-04-07 09:35:00|88.21|86.21|87.31|85.31|88.21|86.21|87.31|85.31|0
1617788400000|2021-04-07 09:40:00|87.41|85.41|87.4|85.4|87.81|85.81|87.21|85.21|0
1617788700000|2021-04-07 09:45:00|87.6|85.6|86.81|84.81|87.66|85.66|86.81|84.81|0
1617789000000|2021-04-07 09:50:00|86.9|84.9|87.1|85.1|87.3|85.3|86.9|84.9|0
1617789300000|2021-04-07 09:55:00|87.2|85.2|87.3|85.3|87.4|85.4|87.1|85.1|0
1617789600000|2021-04-07 10:00:00|87.35|85.35|87.1|85.1|87.35|85.35|87|85|0
1617789900000|2021-04-07 10:05:00|87|85|86.2|84.2|87|85|86|84|0
1617790200000|2021-04-07 10:10:00|86.1|84.1|85.9|83.9|86.2|84.2|85.8|83.8|0
1617790500000|2021-04-07 10:15:00|85.8|83.8|85.9|83.9|86.2|84.2|85.8|83.8|0
1617790800000|2021-04-07 10:20:00|86|84|86.39|84.39|86.39|84.39|86|84|0
1617791100000|2021-04-07 10:25:00|86.49|84.49|86.29|84.29|86.49|84.49|86.09|84.09|0
1617791400000|2021-04-07 10:30:00|86.19|84.19|86.24|84.24|86.78|84.78|85.99|83.99|0
1617791700000|2021-04-07 10:35:00|86.29|84.29|86.38|84.38|86.48|84.48|86.19|84.19|0
1617792000000|2021-04-07 10:40:00|86.48|84.48|86.48|84.48|86.68|84.68|86.28|84.28|0
1617792300000|2021-04-07 10:45:00|86.53|84.53|86.57|84.57|86.87|84.87|86.53|84.53|0
1617792600000|2021-04-07 10:50:00|86.67|84.67|86.18|84.18|86.67|84.67|86.08|84.08|0
1617792900000|2021-04-07 10:55:00|86.27|84.27|86.67|84.67|86.67|84.67|86.18|84.18|0
1617793200000|2021-04-07 11:00:00|86.87|84.87|86.47|84.47|87.07|85.07|86.37|84.37|0
1617793500000|2021-04-07 11:05:00|86.57|84.57|86.96|84.96|87.36|85.36|86.57|84.57|0
1617793800000|2021-04-07 11:10:00|87.01|85.01|86.76|84.76|87.36|85.36|86.76|84.76|0
1617794100000|2021-04-07 11:15:00|86.71|84.71|86.36|84.36|86.71|84.71|86.36|84.36|0
1617794400000|2021-04-07 11:20:00|86.46|84.46|87.45|85.45|87.55|85.55|86.46|84.46|0
1617794700000|2021-04-07 11:25:00|87.35|85.35|87.45|85.45|87.55|85.55|87.15|85.15|0
1617795000000|2021-04-07 11:30:00|87.35|85.35|86.85|84.85|87.45|85.45|86.85|84.85|0
1617795300000|2021-04-07 11:35:00|86.95|84.95|86.84|84.84|86.95|84.95|86.65|84.65|0
1617795600000|2021-04-07 11:40:00|86.9|84.9|86.84|84.84|86.94|84.94|86.55|84.55|0
1617795900000|2021-04-07 11:45:00|86.74|84.74|87.04|85.04|87.04|85.04|86.64|84.64|0
1617796200000|2021-04-07 11:50:00|86.94|84.94|87.23|85.23|87.43|85.43|86.94|84.94|0
1617796500000|2021-04-07 11:55:00|87.33|85.33|87.53|85.53|87.63|85.63|87.23|85.23|0
1617796800000|2021-04-07 12:00:00|87.43|85.43|87.33|85.33|87.63|85.63|87.13|85.13|0
1617797100000|2021-04-07 12:05:00|87.23|85.23|86.93|84.93|87.33|85.33|86.83|84.83|0
1617797400000|2021-04-07 12:10:00|87.03|85.03|87.22|85.22|87.42|85.42|86.93|84.93|0
1617797700000|2021-04-07 12:15:00|87.32|85.32|88.62|86.62|88.83|86.83|87.32|85.32|0
1617798000000|2021-04-07 12:20:00|88.52|86.52|88.42|86.42|88.93|86.93|88.42|86.42|0
1617798300000|2021-04-07 12:25:00|88.62|86.62|88.52|86.52|88.92|86.92|88.42|86.42|0
1617798600000|2021-04-07 12:30:00|88.62|86.62|88.62|86.62|88.82|86.82|88.32|86.32|0
1617798900000|2021-04-07 12:35:00|88.72|86.72|89.42|87.42|89.73|87.73|88.51|86.51|0
1617799200000|2021-04-07 12:40:00|89.32|87.32|89.01|87.01|89.52|87.52|88.91|86.91|0
1617799500000|2021-04-07 12:45:00|89.11|87.11|89.52|87.52|89.92|87.92|89.11|87.11|0
1617799800000|2021-04-07 12:50:00|89.62|87.62|89.82|87.82|90.02|88.02|89.31|87.31|0
1617800100000|2021-04-07 12:55:00|89.92|87.92|90.12|88.12|90.23|88.23|89.72|87.72|0
1617800400000|2021-04-07 13:00:00|90.07|88.07|89.31|87.31|90.07|88.07|89.21|87.21|0
1617800700000|2021-04-07 13:05:00|89.2|87.2|89|87|89.31|87.31|89|87|0
1617801000000|2021-04-07 13:10:00|89.1|87.1|88.59|86.59|89.1|87.1|88.59|86.59|0
1617801300000|2021-04-07 13:15:00|88.69|86.69|88.89|86.89|88.89|86.89|88.59|86.59|0
1617801600000|2021-04-07 13:20:00|88.79|86.79|88.69|86.69|88.79|86.79|88.69|86.69|0
1617801900000|2021-04-07 13:25:00|88.59|86.59|87.58|85.58|88.59|86.59|87.48|85.48|0
1617802200000|2021-04-07 13:30:00|87.28|85.28|86.49|84.49|87.48|85.48|85.89|83.89|0
1617802500000|2021-04-07 13:35:00|86.78|84.78|85.59|83.59|86.78|84.78|85.2|83.2|0
1617802800000|2021-04-07 13:40:00|85.5|83.5|85.59|83.59|86.09|84.09|85.01|83.01|0
1617803100000|2021-04-07 13:45:00|85.49|83.49|85.49|83.49|85.79|83.79|85.2|83.2|0
1617803400000|2021-04-07 13:50:00|85.59|83.59|85.98|83.98|86.08|84.08|85.59|83.59|0
1617803700000|2021-04-07 13:55:00|85.88|83.88|86.17|84.17|86.57|84.57|85.68|83.68|0
1617804000000|2021-04-07 14:00:00|86.27|84.27|85.19|83.19|87.07|85.07|85.19|83.19|0
1617804300000|2021-04-07 14:05:00|85.38|83.38|85.58|83.58|86.07|84.07|84.99|82.99|0
1617804600000|2021-04-07 14:10:00|85.48|83.48|85.48|83.48|85.97|83.97|85.09|83.09|0
1617804900000|2021-04-07 14:15:00|85.58|83.58|85.47|83.47|86.36|84.36|85.28|83.28|0
1617805200000|2021-04-07 14:20:00|85.38|83.38|84.59|82.59|85.57|83.57|84.49|82.49|0
1617805500000|2021-04-07 14:25:00|84.69|82.69|84.1|82.1|84.88|82.88|84.1|82.1|0
1617805800000|2021-04-07 14:30:00|83.81|81.81|84.56|82.56|85.75|83.75|83.71|81.71|0
1617806100000|2021-04-07 14:35:00|84.46|82.46|84.55|82.55|84.85|82.85|84.36|82.36|0
1617806400000|2021-04-07 14:40:00|84.46|82.46|84.26|82.26|84.55|82.55|83.97|81.97|0
1617806700000|2021-04-07 14:45:00|84.16|82.16|84.11|82.11|84.45|82.45|83.87|81.87|0
1617807000000|2021-04-07 14:50:00|84.26|82.26|84.45|82.45|84.84|82.84|84.16|82.16|0
1617807300000|2021-04-07 14:55:00|84.55|82.55|84.93|82.93|85.13|83.13|84.35|82.35|0
1617807600000|2021-04-07 15:00:00|85.13|83.13|84.64|82.64|85.13|83.13|84.25|82.25|0
1617807900000|2021-04-07 15:05:00|84.54|82.54|84.73|82.73|84.83|82.83|83.96|81.96|0
1617808200000|2021-04-07 15:10:00|84.64|82.64|84.43|82.43|84.73|82.73|83.74|81.74|0
1617808500000|2021-04-07 15:15:00|84.53|82.53|84.82|82.82|84.82|82.82|84.33|82.33|0
1617808800000|2021-04-07 15:20:00|84.72|82.72|85.8|83.8|85.8|83.8|84.72|82.72|0
1617809100000|2021-04-07 15:25:00|85.7|83.7|86.29|84.29|86.58|84.58|85.7|83.7|0
1617809400000|2021-04-07 15:30:00|86.38|84.38|86.58|84.58|87.38|85.38|86.38|84.38|0
1617809700000|2021-04-07 15:35:00|86.48|84.48|88.27|86.27|88.37|86.37|86.28|84.28|0
1617810000000|2021-04-07 15:40:00|88.48|86.48|88.37|86.37|88.78|86.78|88.07|86.07|0
1617810300000|2021-04-07 15:45:00|88.47|86.47|87.87|85.87|88.67|86.67|87.37|85.37|0
1617810600000|2021-04-07 15:50:00|87.77|85.77|87.56|85.56|87.97|85.97|87.47|85.47|0
1617810900000|2021-04-07 15:55:00|87.66|85.66|87.02|85.02|88.57|86.57|87.02|85.02|0
1617811200000|2021-04-07 16:00:00|87.06|85.06|86.56|84.56|87.16|85.16|86.27|84.27|0
1617811500000|2021-04-07 16:05:00|86.46|84.46|86.17|84.17|86.76|84.76|86.07|84.07|0
1617811800000|2021-04-07 16:10:00|86.26|84.26|86.86|84.86|87.16|85.16|86.17|84.17|0
1617812100000|2021-04-07 16:15:00|86.96|84.96|88.76|86.76|89.06|87.06|86.96|84.96|0
1617812400000|2021-04-07 16:20:00|88.96|86.96|87.45|85.45|88.96|86.96|87.45|85.45|0
1617812700000|2021-04-07 16:25:00|87.35|85.35|89.26|87.26|89.26|87.26|87.35|85.35|0
1617813000000|2021-04-07 16:30:00|89.46|87.46|88.24|86.24|89.46|87.46|88.04|86.04|0
1617813300000|2021-04-07 16:35:00|88.34|86.34|87.14|85.14|88.55|86.55|87.04|85.04|0
1617813600000|2021-04-07 16:40:00|87.24|85.24|87.64|85.64|87.64|85.64|87.14|85.14|0
1617813900000|2021-04-07 16:45:00|87.54|85.54|87.14|85.14|87.64|85.64|86.64|84.64|0
1617814200000|2021-04-07 16:50:00|87.24|85.24|86.93|84.93|87.24|85.24|86.24|84.24|0
1617814500000|2021-04-07 16:55:00|86.74|84.74|87.03|85.03|87.23|85.23|86.64|84.64|0
1617814800000|2021-04-07 17:00:00|86.93|84.93|86.93|84.93|87.43|85.43|86.33|84.33|0
1617815100000|2021-04-07 17:05:00|86.83|84.83|87.22|85.22|87.42|85.42|86.04|84.04|0
1617815400000|2021-04-07 17:10:00|87.32|85.32|86.53|84.53|87.32|85.32|86.33|84.33|0
1617815700000|2021-04-07 17:15:00|86.43|84.43|86.92|84.92|87.02|85.02|86.33|84.33|0
1617816000000|2021-04-07 17:20:00|87.02|85.02|87.62|85.62|87.72|85.72|86.62|84.62|0
1617816300000|2021-04-07 17:25:00|87.52|85.52|87.01|85.01|87.52|85.52|86.72|84.72|0
1617816600000|2021-04-07 17:30:00|87.11|85.11|86.52|84.52|87.31|85.31|86.42|84.42|0
1617816900000|2021-04-07 17:35:00|86.51|84.51|86.31|84.31|87.01|85.01|86.22|84.22|0
1617817200000|2021-04-07 17:40:00|86.41|84.41|86.11|84.11|86.51|84.51|86.11|84.11|0
1617817500000|2021-04-07 17:45:00|85.82|83.82|86.21|84.21|86.21|84.21|85.82|83.82|0
1617817800000|2021-04-07 17:50:00|86.41|84.41|86.01|84.01|86.51|84.51|85.91|83.91|0
1617818100000|2021-04-07 17:55:00|86.11|84.11|85.66|83.66|86.11|84.11|85.42|83.42|0
1617818400000|2021-04-07 18:00:00|85.71|83.71|85.12|83.12|85.81|83.81|84.39|82.39|0
1617818700000|2021-04-07 18:05:00|85.32|83.32|84.63|82.63|85.41|83.41|83.95|81.95|0
1617819000000|2021-04-07 18:10:00|84.43|82.43|83.85|81.85|84.43|82.43|83.65|81.65|0
1617819300000|2021-04-07 18:15:00|83.75|81.75|84.04|82.04|84.24|82.24|83.65|81.65|0
1617819600000|2021-04-07 18:20:00|84.14|82.14|84.13|82.13|84.82|82.82|83.94|81.94|0
1617819900000|2021-04-07 18:25:00|84.23|82.23|84.71|82.71|85.21|83.21|84.23|82.23|0
1617820200000|2021-04-07 18:30:00|84.62|82.62|84.71|82.71|84.91|82.91|84.23|82.23|0
1617820500000|2021-04-07 18:35:00|84.61|82.61|84.71|82.71|85.2|83.2|84.61|82.61|0
1617820800000|2021-04-07 18:40:00|84.61|82.61|84.8|82.8|84.9|82.9|84.42|82.42|0
1617821100000|2021-04-07 18:45:00|84.71|82.71|84.31|82.31|84.8|82.8|84.31|82.31|0
1617821400000|2021-04-07 18:50:00|84.22|82.22|84.6|82.6|84.9|82.9|84.12|82.12|0
1617821700000|2021-04-07 18:55:00|84.7|82.7|85.48|83.48|85.58|83.58|84.6|82.6|0
1617822000000|2021-04-07 19:00:00|85.29|83.29|84.21|82.21|85.38|83.38|84.21|82.21|0
1617822300000|2021-04-07 19:05:00|84.6|82.6|85.48|83.48|85.58|83.58|84.5|82.5|0
1617822600000|2021-04-07 19:10:00|85.38|83.38|86.07|84.07|86.26|84.26|85.28|83.28|0
1617822900000|2021-04-07 19:15:00|86.16|84.16|86.16|84.16|86.46|84.46|85.97|83.97|0
1617823200000|2021-04-07 19:20:00|86.26|84.26|86.36|84.36|86.36|84.36|85.37|83.37|0
1617823500000|2021-04-07 19:25:00|86.46|84.46|86.95|84.95|87.65|85.65|86.36|84.36|0
1617823800000|2021-04-07 19:30:00|87.15|85.15|86.37|84.37|87.25|85.25|85.87|83.87|0
1617824100000|2021-04-07 19:35:00|86.57|84.57|84.68|82.68|86.77|84.77|84.58|82.58|0
1617824400000|2021-04-07 19:40:00|84.78|82.78|84.09|82.09|84.97|82.97|84.09|82.09|0
1617824700000|2021-04-07 19:45:00|83.99|81.99|83.11|81.11|83.99|81.99|83.11|81.11|0
1617825000000|2021-04-07 19:50:00|83.5|81.5|84.18|82.18|84.97|82.97|83.5|81.5|0
1617825300000|2021-04-07 19:55:00|84.28|82.28|83.4|81.4|84.47|82.47|83.3|81.3|0
1617825600000|2021-04-07 20:00:00|83.69|81.69|82.33|80.33|83.69|81.69|82.23|80.23|0
1617825900000|2021-04-07 20:05:00|82.23|80.23|81.94|79.94|82.42|80.42|81.94|79.94|0
1617826200000|2021-04-07 20:10:00|82.03|80.03|82.08|80.08|82.08|80.08|81.94|79.94|0
1617826500000|2021-04-07 20:15:00|82.19|79.79|82.47|80.07|82.5|80.1|82.17|79.77|0
1617826800000|2021-04-07 20:20:00|82.45|80.05|82.42|80.02|82.53|80.13|82.42|80.02|0
1617827100000|2021-04-07 20:25:00|82.44|80.04|82.39|79.99|82.49|80.09|82.34|79.94|0
1617827400000|2021-04-07 20:30:00|82.47|80.07|82.27|79.87|82.47|80.07|82.27|79.87|0
1617827700000|2021-04-07 20:35:00|82.18|79.78|81.79|79.39|82.18|79.78|81.5|79.1|0
1617828000000|2021-04-07 20:40:00|81.88|79.48|81.79|79.39|81.98|79.58|81.79|79.39|0
1617828300000|2021-04-07 20:45:00|81.69|79.29|81.59|79.19|81.88|79.48|81.59|79.19|0
1617828600000|2021-04-07 20:50:00|81.78|79.38|81.68|79.28|81.78|79.38|81.59|79.19|0
1617828900000|2021-04-07 20:55:00|81.78|79.38|81.68|79.28|81.78|79.38|81.59|79.19|0
1617829200000|2021-04-07 21:00:00|81.75|79.35|81.76|79.36|81.76|79.36|81.72|79.32|0
1617829500000|2021-04-07 21:05:00|81.74|79.34|81.75|79.35|81.75|79.35|81.74|79.34|0
1617829800000|2021-04-07 21:10:00|81.78|79.38|81.85|79.45|81.85|79.45|81.78|79.38|0
1617830100000|2021-04-07 21:15:00|81.82|79.42|81.89|79.49|81.92|79.52|81.82|79.42|0
1617830400000|2021-04-07 21:20:00|81.93|79.53|81.95|79.55|81.95|79.55|81.89|79.49|0
1617830700000|2021-04-07 21:25:00|81.94|79.54|81.91|79.51|81.94|79.54|81.9|79.5|0
1617831000000|2021-04-07 21:30:00|81.94|79.54|81.95|79.55|81.98|79.58|81.93|79.53|0
1617831300000|2021-04-07 21:35:00|81.94|79.54|81.92|79.52|81.95|79.55|81.92|79.52|0
1617831600000|2021-04-07 21:40:00|81.94|79.54|81.85|79.45|81.94|79.54|81.79|79.39|0
1617831900000|2021-04-07 21:45:00|81.83|79.43|81.86|79.46|81.86|79.46|81.83|79.43|0
1617832200000|2021-04-07 21:50:00|81.9|79.5|81.87|79.47|81.9|79.5|81.87|79.47|0
1617832500000|2021-04-07 21:55:00|81.86|79.46|81.73|79.33|81.86|79.46|81.66|79.26|0
1617832800000|2021-04-07 22:00:00|81.84|79.44|82.08|79.68|82.13|79.73|81.41|79.01|0
1617833100000|2021-04-07 22:05:00|81.98|79.58|81.88|79.48|82.17|79.77|81.88|79.48|0
1617833400000|2021-04-07 22:10:00|81.79|79.39|82.07|79.67|82.17|79.77|81.79|79.39|0
1617833700000|2021-04-07 22:15:00|81.98|79.58|82.17|79.77|82.17|79.77|81.98|79.58|0
1617834000000|2021-04-07 22:20:00|82.07|79.67|82.07|79.67|82.16|79.76|81.97|79.57|0
1617834300000|2021-04-07 22:25:00|82.16|79.76|81.97|79.57|82.16|79.76|81.97|79.57|0
1617834600000|2021-04-07 22:30:00|81.87|79.47|81.87|79.47|81.87|79.47|81.77|79.37|0
1617834900000|2021-04-07 22:35:00|81.77|79.37|81.77|79.37|81.87|79.47|81.77|79.37|0
1617835200000|2021-04-07 22:40:00|81.67|79.27|81.67|79.27|81.77|79.37|81.67|79.27|0
1617835500000|2021-04-07 22:45:00|81.77|79.37|81.86|79.46|82.05|79.65|81.77|79.37|0
1617835800000|2021-04-07 22:50:00|81.96|79.56|82.05|79.65|82.15|79.75|81.86|79.46|0
1617836100000|2021-04-07 22:55:00|81.95|79.55|82.05|79.65|82.05|79.65|81.95|79.55|0
1617836400000|2021-04-07 23:00:00|82.14|79.74|82.05|79.65|82.24|79.84|81.95|79.55|0
1617836700000|2021-04-07 23:05:00|82.04|79.64|82.14|79.74|82.14|79.74|81.95|79.55|0
1617837000000|2021-04-07 23:10:00|82.04|79.64|82.33|79.93|82.43|80.03|82.04|79.64|0
1617837300000|2021-04-07 23:15:00|82.23|79.83|82.42|80.02|82.42|80.02|82.23|79.83|0
1617837600000|2021-04-07 23:20:00|82.33|79.93|82.42|80.02|82.42|80.02|82.32|79.92|0
1617837900000|2021-04-07 23:25:00|82.52|80.12|82.13|79.73|82.52|80.12|82.13|79.73|0
1617838200000|2021-04-07 23:30:00|82.03|79.63|79.93|77.53|82.03|79.63|79.93|77.53|0
1617838500000|2021-04-07 23:35:00|79.84|77.44|79.27|76.87|79.84|77.44|78.9|76.5|0
1617838800000|2021-04-07 23:40:00|79.18|76.78|79.18|76.78|79.27|76.87|78.62|76.22|0
1617839100000|2021-04-07 23:45:00|79.27|76.87|79.27|76.87|79.55|77.15|78.9|76.5|0
1617839400000|2021-04-07 23:50:00|79.36|76.96|79.41|77.01|79.46|77.06|79.27|76.87|0
1617839700000|2021-04-07 23:55:00|79.27|76.87|79.73|77.33|79.83|77.43|79.27|76.87|0
1617840000000|2021-04-08 00:00:00|79.83|77.43|80.3|77.9|80.68|78.28|79.83|77.43|0
1617840300000|2021-04-08 00:05:00|80.39|77.99|79.63|77.23|80.49|78.09|79.63|77.23|0
1617840600000|2021-04-08 00:10:00|79.73|77.33|79.82|77.42|80.1|77.7|79.73|77.33|0
1617840900000|2021-04-08 00:15:00|79.73|77.33|80.48|78.08|80.48|78.08|79.73|77.33|0
1617841200000|2021-04-08 00:20:00|80.57|78.17|80.1|77.7|80.57|78.17|80.1|77.7|0
1617841500000|2021-04-08 00:25:00|80.15|77.75|80.09|77.69|80.38|77.98|80.09|77.69|0
1617841800000|2021-04-08 00:30:00|80.19|77.79|80.33|77.93|80.66|78.26|80.19|77.79|0
1617842100000|2021-04-08 00:35:00|80.28|77.88|80.56|78.16|80.75|78.35|80.28|77.88|0
1617842400000|2021-04-08 00:40:00|80.66|78.26|80.65|78.25|80.75|78.35|80.56|78.16|0
1617842700000|2021-04-08 00:45:00|80.56|78.16|80.27|77.87|80.56|78.16|80.27|77.87|0
1617843000000|2021-04-08 00:50:00|80.18|77.78|79.8|77.4|80.18|77.78|79.52|77.12|0
1617843300000|2021-04-08 00:55:00|79.99|77.59|80.27|77.87|80.27|77.87|79.89|77.49|0
1617843600000|2021-04-08 01:00:00|80.17|77.77|80.36|77.96|80.36|77.96|80.08|77.68|0
1617843900000|2021-04-08 01:05:00|80.45|78.05|80.36|77.96|80.69|78.29|80.26|77.86|0
1617844200000|2021-04-08 01:10:00|80.26|77.86|80.45|78.05|80.64|78.24|80.26|77.86|0
1617844500000|2021-04-08 01:15:00|80.54|78.14|80.35|77.95|80.64|78.24|80.07|77.67|0
1617844800000|2021-04-08 01:20:00|80.26|77.86|79.69|77.29|80.54|78.14|79.69|77.29|0
1617845100000|2021-04-08 01:25:00|79.78|77.38|79.69|77.29|79.88|77.48|79.69|77.29|0
1617845400000|2021-04-08 01:30:00|79.59|77.19|78.84|76.44|79.97|77.57|78.84|76.44|0
1617845700000|2021-04-08 01:35:00|78.93|76.53|78.56|76.16|79.03|76.63|78.37|75.97|0
1617846000000|2021-04-08 01:40:00|78.46|76.06|78.28|75.88|78.56|76.16|78.28|75.88|0
1617846300000|2021-04-08 01:45:00|78.18|75.78|78.46|76.06|78.46|76.06|77.63|75.23|0
1617846600000|2021-04-08 01:50:00|78.41|76.01|78.55|76.15|78.64|76.24|78.18|75.78|0
1617846900000|2021-04-08 01:55:00|78.46|76.06|78.64|76.24|78.73|76.33|78.36|75.96|0
1617847200000|2021-04-08 02:00:00|78.73|76.33|78.92|76.52|78.92|76.52|78.55|76.15|0
1617847500000|2021-04-08 02:05:00|78.82|76.42|78.73|76.33|78.82|76.42|78.45|76.05|0
1617847800000|2021-04-08 02:10:00|78.82|76.42|78.26|75.86|78.82|76.42|78.26|75.86|0
1617848100000|2021-04-08 02:15:00|78.35|75.95|78.72|76.32|78.82|76.42|78.26|75.86|0
1617848400000|2021-04-08 02:20:00|78.63|76.23|78.35|75.95|78.72|76.32|78.25|75.85|0
1617848700000|2021-04-08 02:25:00|78.25|75.85|77.88|75.48|78.35|75.95|77.88|75.48|0
1617849000000|2021-04-08 02:30:00|77.79|75.39|78.06|75.66|78.16|75.76|77.79|75.39|0
1617849300000|2021-04-08 02:35:00|77.97|75.57|77.6|75.2|77.97|75.57|77.6|75.2|0
1617849600000|2021-04-08 02:40:00|77.51|75.11|77.5|75.1|77.6|75.2|77.23|74.83|0
1617849900000|2021-04-08 02:45:00|77.59|75.19|77.78|75.38|77.87|75.47|77.41|75.01|0
1617850200000|2021-04-08 02:50:00|77.87|75.47|77.5|75.1|77.87|75.47|77.5|75.1|0
1617850500000|2021-04-08 02:55:00|77.59|75.19|77.31|74.91|77.59|75.19|77.13|74.73|0
1617850800000|2021-04-08 03:00:00|77.22|74.82|77.31|74.91|77.31|74.91|77.03|74.63|0
1617851100000|2021-04-08 03:05:00|77.22|74.82|77.31|74.91|77.49|75.09|77.21|74.81|0
1617851400000|2021-04-08 03:10:00|77.21|74.81|77.12|74.72|77.4|75|77.12|74.72|0
1617851700000|2021-04-08 03:15:00|77.21|74.81|77.21|74.81|77.21|74.81|77.03|74.63|0
1617852000000|2021-04-08 03:20:00|77.12|74.72|77.11|74.71|77.21|74.81|77.02|74.62|0
1617852300000|2021-04-08 03:25:00|77.02|74.62|77.2|74.8|77.3|74.9|77.02|74.62|0
1617852600000|2021-04-08 03:30:00|77.29|74.89|77.38|74.98|77.39|74.99|77.2|74.8|0
1617852900000|2021-04-08 03:35:00|77.29|74.89|77.29|74.89|77.38|74.98|77.2|74.8|0
1617853200000|2021-04-08 03:40:00|77.38|74.98|77.38|74.98|77.47|75.07|77.38|74.98|0
1617853500000|2021-04-08 03:45:00|77.33|74.93|76.55|74.15|77.33|74.93|76.37|73.97|0
1617853800000|2021-04-08 03:50:00|76.64|74.24|76.82|74.42|76.82|74.42|76.64|74.24|0
1617854100000|2021-04-08 03:55:00|76.73|74.33|76.73|74.33|76.82|74.42|76.64|74.24|0
1617854400000|2021-04-08 04:00:00|76.64|74.24|76.54|74.14|76.73|74.33|76.54|74.14|0
1617854700000|2021-04-08 04:05:00|76.63|74.23|76.63|74.23|76.63|74.23|76.54|74.14|0
1617855000000|2021-04-08 04:10:00|76.54|74.14|76.63|74.23|76.72|74.32|76.54|74.14|0
1617855300000|2021-04-08 04:15:00|76.68|74.28|76.63|74.23|76.72|74.32|76.53|74.13|0
1617855600000|2021-04-08 04:20:00|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1617855900000|2021-04-08 04:25:00|76.53|74.13|76.62|74.22|76.62|74.22|76.53|74.13|0
1617856200000|2021-04-08 04:30:00|76.71|74.31|76.71|74.31|76.8|74.4|76.71|74.31|0
1617856500000|2021-04-08 04:35:00|76.8|74.4|76.8|74.4|76.89|74.49|76.8|74.4|0
1617856800000|2021-04-08 04:40:00|76.71|74.31|76.8|74.4|76.89|74.49|76.71|74.31|0
1617857100000|2021-04-08 04:45:00|76.89|74.49|76.61|74.21|76.98|74.58|76.61|74.21|0
1617857400000|2021-04-08 04:50:00|76.7|74.3|76.52|74.12|76.7|74.3|76.52|74.12|0
1617857700000|2021-04-08 04:55:00|76.51|74.11|76.6|74.2|76.61|74.21|76.51|74.11|0
1617858000000|2021-04-08 05:00:00|76.79|74.39|76.42|74.02|76.79|74.39|76.42|74.02|0
1617858300000|2021-04-08 05:05:00|76.51|74.11|76.6|74.2|76.69|74.29|76.51|74.11|0
1617858600000|2021-04-08 05:10:00|76.51|74.11|76.32|73.92|76.6|74.2|76.32|73.92|0
1617858900000|2021-04-08 05:15:00|76.41|74.01|76.41|74.01|76.5|74.1|76.32|73.92|0
1617859200000|2021-04-08 05:20:00|76.5|74.1|76.41|74.01|76.5|74.1|76.41|74.01|0
1617859500000|2021-04-08 05:25:00|76.5|74.1|76.31|73.91|76.5|74.1|76.22|73.82|0
1617859800000|2021-04-08 05:30:00|76.22|73.82|76.04|73.64|76.31|73.91|75.95|73.55|0
1617860100000|2021-04-08 05:35:00|75.95|73.55|75.49|73.09|75.95|73.55|75.31|72.91|0
1617860400000|2021-04-08 05:40:00|75.4|73|75.76|73.36|75.76|73.36|75.31|72.91|0
1617860700000|2021-04-08 05:45:00|75.67|73.27|75.31|72.91|75.67|73.27|75.31|72.91|0
1617861000000|2021-04-08 05:50:00|75.13|72.73|74.94|72.54|75.31|72.91|74.85|72.45|0
1617861300000|2021-04-08 05:55:00|74.85|72.45|75.12|72.72|75.3|72.9|74.85|72.45|0
1617861600000|2021-04-08 06:00:00|75.3|72.9|75.03|72.63|75.39|72.99|74.94|72.54|0
1617861900000|2021-04-08 06:05:00|74.94|72.54|75.11|72.71|75.21|72.81|74.94|72.54|0
1617862200000|2021-04-08 06:10:00|75.02|72.62|75.38|72.98|75.38|72.98|75.02|72.62|0
1617862500000|2021-04-08 06:15:00|75.29|72.89|75.56|73.16|75.83|73.43|75.29|72.89|0
1617862800000|2021-04-08 06:20:00|75.47|73.07|75.83|73.43|75.83|73.43|75.47|73.07|0
1617863100000|2021-04-08 06:25:00|75.74|73.34|76.19|73.79|76.28|73.88|75.74|73.34|0
1617863400000|2021-04-08 06:30:00|76.28|73.88|76.37|73.97|76.46|74.06|76.19|73.79|0
1617863700000|2021-04-08 06:35:00|76.46|74.06|76.73|74.33|76.74|74.34|76.46|74.06|0
1617864000000|2021-04-08 06:40:00|76.64|74.24|76.37|73.97|76.64|74.24|76.28|73.88|0
1617864300000|2021-04-08 06:45:00|76.28|73.88|76.55|74.15|76.64|74.24|76.27|73.87|0
1617864600000|2021-04-08 06:50:00|76.64|74.24|76.45|74.05|76.73|74.33|76.45|74.05|0
1617864900000|2021-04-08 06:55:00|76.54|74.14|76.82|74.42|76.91|74.51|76.36|73.96|0
1617865200000|2021-04-08 07:00:00|76.91|74.51|78.01|75.61|79.87|77.47|76.54|74.14|0
1617865500000|2021-04-08 07:05:00|77.81|75.81|77.62|75.62|77.99|75.99|77.53|75.53|0
1617865800000|2021-04-08 07:10:00|77.53|75.53|77.53|75.53|77.71|75.71|77.34|75.34|0
1617866100000|2021-04-08 07:15:00|77.44|75.44|77.57|75.57|77.9|75.9|77.34|75.34|0
1617866400000|2021-04-08 07:20:00|77.53|75.53|77.98|75.98|78.17|76.17|77.43|75.43|0
1617866700000|2021-04-08 07:25:00|78.08|76.08|77.7|75.7|78.08|76.08|77.61|75.61|0
1617867000000|2021-04-08 07:30:00|77.89|75.89|78.07|76.07|78.44|76.44|77.89|75.89|0
1617867300000|2021-04-08 07:35:00|77.98|75.98|78.16|76.16|78.16|76.16|77.79|75.79|0
1617867600000|2021-04-08 07:40:00|78.25|76.25|78.34|76.34|78.44|76.44|78.25|76.25|0
1617867900000|2021-04-08 07:45:00|78.25|76.25|78.25|76.25|78.25|76.25|78.06|76.06|0
1617868200000|2021-04-08 07:50:00|78.34|76.34|78.8|76.8|78.8|76.8|78.25|76.25|0
1617868500000|2021-04-08 07:55:00|78.89|76.89|78.89|76.89|78.89|76.89|78.61|76.61|0
1617868800000|2021-04-08 08:00:00|78.8|76.8|78.33|76.33|78.89|76.89|78.24|76.24|0
1617869100000|2021-04-08 08:05:00|78.24|76.24|78.66|76.66|78.7|76.7|78.05|76.05|0
1617869400000|2021-04-08 08:10:00|78.7|76.7|79.16|77.16|79.16|77.16|78.51|76.51|0
1617869700000|2021-04-08 08:15:00|79.26|77.26|78.79|76.79|79.3|77.3|78.79|76.79|0
1617870000000|2021-04-08 08:20:00|78.69|76.69|78.6|76.6|78.79|76.79|78.41|76.41|0
1617870300000|2021-04-08 08:25:00|78.51|76.51|79.3|77.3|79.3|77.3|78.41|76.41|0
1617870600000|2021-04-08 08:30:00|79.25|77.25|79.34|77.34|79.43|77.43|78.87|76.87|0
1617870900000|2021-04-08 08:35:00|79.43|77.43|79.99|77.99|79.99|77.99|79.43|77.43|0
1617871200000|2021-04-08 08:40:00|79.9|77.9|79.9|77.9|79.99|77.99|79.52|77.52|0
1617871500000|2021-04-08 08:45:00|79.99|77.99|79.8|77.8|80.18|78.18|79.7|77.7|0
1617871800000|2021-04-08 08:50:00|79.7|77.7|79.51|77.51|79.8|77.8|79.33|77.33|0
1617872100000|2021-04-08 08:55:00|79.42|77.42|79.33|77.33|79.51|77.51|79.33|77.33|0
1617872400000|2021-04-08 09:00:00|79.32|77.32|78.67|76.67|79.51|77.51|78.67|76.67|0
1617872700000|2021-04-08 09:05:00|78.76|76.76|79.23|77.23|79.32|77.32|78.72|76.72|0
1617873000000|2021-04-08 09:10:00|79.32|77.32|79.6|77.6|79.79|77.79|79.23|77.23|0
1617873300000|2021-04-08 09:15:00|79.5|77.5|79.6|77.6|79.78|77.78|79.5|77.5|0
1617873600000|2021-04-08 09:20:00|79.59|77.59|79.59|77.59|79.69|77.69|79.41|77.41|0
1617873900000|2021-04-08 09:25:00|79.5|77.5|80.2|78.2|80.25|78.25|79.5|77.5|0
1617874200000|2021-04-08 09:30:00|80.25|78.25|79.87|77.87|80.62|78.62|79.87|77.87|0
1617874500000|2021-04-08 09:35:00|79.96|77.96|80.24|78.24|80.24|78.24|79.96|77.96|0
1617874800000|2021-04-08 09:40:00|80.34|78.34|80.43|78.43|80.53|78.53|80.34|78.34|0
1617875100000|2021-04-08 09:45:00|80.52|78.52|79.58|77.58|80.52|78.52|79.58|77.58|0
1617875400000|2021-04-08 09:50:00|79.67|77.67|80.14|78.14|80.38|78.38|79.58|77.58|0
1617875700000|2021-04-08 09:55:00|80|78|79.2|77.2|80.09|78.09|79.11|77.11|0
1617876000000|2021-04-08 10:00:00|78.83|76.83|78.64|76.64|79.01|77.01|78.55|76.55|0
1617876300000|2021-04-08 10:05:00|78.73|76.73|79.1|77.1|79.1|77.1|78.73|76.73|0
1617876600000|2021-04-08 10:10:00|79.19|77.19|78.82|76.82|79.29|77.29|78.73|76.73|0
1617876900000|2021-04-08 10:15:00|78.77|76.77|79.19|77.19|79.28|77.28|78.73|76.73|0
1617877200000|2021-04-08 10:20:00|79.28|77.28|79|77|79.28|77.28|78.91|76.91|0
1617877500000|2021-04-08 10:25:00|78.91|76.91|78.44|76.44|78.91|76.91|78.07|76.07|0
1617877800000|2021-04-08 10:30:00|78.25|76.25|78.25|76.25|78.35|76.35|78.16|76.16|0
1617878100000|2021-04-08 10:35:00|78.34|76.34|78.34|76.34|78.43|76.43|78.25|76.25|0
1617878400000|2021-04-08 10:40:00|78.25|76.25|78.52|76.52|78.62|76.62|78.16|76.16|0
1617878700000|2021-04-08 10:45:00|78.62|76.62|79.17|77.17|79.27|77.27|78.43|76.43|0
1617879000000|2021-04-08 10:50:00|79.08|77.08|79.08|77.08|79.27|77.27|78.89|76.89|0
1617879300000|2021-04-08 10:55:00|79.17|77.17|79.45|77.45|79.45|77.45|79.07|77.07|0
1617879600000|2021-04-08 11:00:00|79.35|77.35|79.16|77.16|79.35|77.35|79.07|77.07|0
1617879900000|2021-04-08 11:05:00|79.07|77.07|78.88|76.88|79.07|77.07|78.6|76.6|0
1617880200000|2021-04-08 11:10:00|78.98|76.98|78.97|76.97|79.25|77.25|78.79|76.79|0
1617880500000|2021-04-08 11:15:00|79.07|77.07|78.78|76.78|79.16|77.16|78.78|76.78|0
1617880800000|2021-04-08 11:20:00|78.69|76.69|78.69|76.69|78.88|76.88|78.6|76.6|0
1617881100000|2021-04-08 11:25:00|78.6|76.6|78.78|76.78|78.87|76.87|78.32|76.32|0
1617881400000|2021-04-08 11:30:00|78.83|76.83|78.78|76.78|78.96|76.96|78.78|76.78|0
1617881700000|2021-04-08 11:35:00|78.68|76.68|78.31|76.31|78.87|76.87|78.22|76.22|0
1617882000000|2021-04-08 11:40:00|78.22|76.22|78.49|76.49|78.59|76.59|78.12|76.12|0
1617882300000|2021-04-08 11:45:00|78.4|76.4|78.67|76.67|79.14|77.14|78.4|76.4|0
1617882600000|2021-04-08 11:50:00|78.58|76.58|78.67|76.67|78.77|76.77|78.58|76.58|0
1617882900000|2021-04-08 11:55:00|78.72|76.72|78.67|76.67|78.76|76.76|78.67|76.67|0
1617883200000|2021-04-08 12:00:00|78.85|76.85|78.39|76.39|78.9|76.9|78.39|76.39|0
1617883500000|2021-04-08 12:05:00|78.48|76.48|78.57|76.57|78.76|76.76|78.29|76.29|0
1617883800000|2021-04-08 12:10:00|78.66|76.66|78.94|76.94|79.13|77.13|78.38|76.38|0
1617884100000|2021-04-08 12:15:00|79.03|77.03|78.84|76.84|79.13|77.13|78.84|76.84|0
1617884400000|2021-04-08 12:20:00|78.75|76.75|79.03|77.03|79.12|77.12|78.75|76.75|0
1617884700000|2021-04-08 12:25:00|79.12|77.12|78.84|76.84|79.12|77.12|78.75|76.75|0
1617885000000|2021-04-08 12:30:00|78.75|76.75|79.58|77.58|79.58|77.58|78.19|76.19|0
1617885300000|2021-04-08 12:35:00|79.3|77.3|79.58|77.58|79.86|77.86|79.21|77.21|0
1617885600000|2021-04-08 12:40:00|79.49|77.49|79.67|77.67|79.67|77.67|79.25|77.25|0
1617885900000|2021-04-08 12:45:00|79.77|77.77|79.76|77.76|80.14|78.14|79.2|77.2|0
1617886200000|2021-04-08 12:50:00|79.81|77.81|79.85|77.85|79.85|77.85|79.39|77.39|0
1617886500000|2021-04-08 12:55:00|79.95|77.95|79.57|77.57|79.95|77.95|79.38|77.38|0
1617886800000|2021-04-08 13:00:00|79.48|77.48|79.66|77.66|80.13|78.13|79.38|77.38|0
1617887100000|2021-04-08 13:05:00|79.57|77.57|79.85|77.85|79.85|77.85|79.47|77.47|0
1617887400000|2021-04-08 13:10:00|80.03|78.03|79.84|77.84|80.03|78.03|79.56|77.56|0
1617887700000|2021-04-08 13:15:00|79.75|77.75|79.84|77.84|79.84|77.84|79.56|77.56|0
1617888000000|2021-04-08 13:20:00|79.94|77.94|79.46|77.46|79.94|77.94|79.28|77.28|0
1617888300000|2021-04-08 13:25:00|79.56|77.56|78.99|76.99|79.56|77.56|78.62|76.62|0
1617888600000|2021-04-08 13:30:00|79.09|77.09|79.36|77.36|79.84|77.84|78.62|76.62|0
1617888900000|2021-04-08 13:35:00|79.46|77.46|80.11|78.11|80.4|78.4|79.46|77.46|0
1617889200000|2021-04-08 13:40:00|80.02|78.02|81.26|79.26|81.84|79.84|79.9|77.9|0
1617889500000|2021-04-08 13:45:00|81.17|79.17|81.55|79.55|81.93|79.93|80.6|78.6|0
1617889800000|2021-04-08 13:50:00|81.64|79.64|80.41|78.41|81.64|79.64|79.93|77.93|0
1617890100000|2021-04-08 13:55:00|80.45|78.45|79.74|77.74|80.59|78.59|79.56|77.56|0
1617890400000|2021-04-08 14:00:00|79.46|77.46|80.59|78.59|80.68|78.68|79.37|77.37|0
1617890700000|2021-04-08 14:05:00|80.68|78.68|81.82|79.82|81.82|79.82|80.68|78.68|0
1617891000000|2021-04-08 14:10:00|81.92|79.92|82.01|80.01|82.78|80.78|81.25|79.25|0
1617891300000|2021-04-08 14:15:00|81.82|79.82|81.72|79.72|82.3|80.3|80.96|78.96|0
1617891600000|2021-04-08 14:20:00|81.53|79.53|81.74|79.74|82.1|80.1|80.86|78.86|0
1617891900000|2021-04-08 14:25:00|81.83|79.83|81.45|79.45|82.5|80.5|81.36|79.36|0
1617892200000|2021-04-08 14:30:00|81.54|79.54|80.69|78.69|81.64|79.64|80.69|78.69|0
1617892500000|2021-04-08 14:35:00|80.78|78.78|80.59|78.59|81.07|79.07|80.22|78.22|0
1617892800000|2021-04-08 14:40:00|80.69|78.69|79.84|77.84|80.69|78.69|79.75|77.75|0
1617893100000|2021-04-08 14:45:00|79.65|77.65|80.68|78.68|80.87|78.87|79.65|77.65|0
1617893400000|2021-04-08 14:50:00|80.59|78.59|81.06|79.06|81.25|79.25|80.59|78.59|0
1617893700000|2021-04-08 14:55:00|80.96|78.96|80.96|78.96|81.06|79.06|80.68|78.68|0
1617894000000|2021-04-08 15:00:00|80.77|78.77|80.39|78.39|81.43|79.43|80.11|78.11|0
1617894300000|2021-04-08 15:05:00|80.3|78.3|80.48|78.48|80.86|78.86|80.2|78.2|0
1617894600000|2021-04-08 15:10:00|80.58|78.58|80.39|78.39|80.72|78.72|80.39|78.39|0
1617894900000|2021-04-08 15:15:00|80.29|78.29|80.67|78.67|81.23|79.23|80.01|78.01|0
1617895200000|2021-04-08 15:20:00|80.57|78.57|80.1|78.1|80.76|78.76|80.1|78.1|0
1617895500000|2021-04-08 15:25:00|79.91|77.91|80|78|80.38|78.38|79.82|77.82|0
1617895800000|2021-04-08 15:30:00|79.91|77.91|80.88|78.88|80.97|78.97|79.44|77.44|0
1617896100000|2021-04-08 15:35:00|80.79|78.79|80.69|78.69|80.88|78.88|80.6|78.6|0
1617896400000|2021-04-08 15:40:00|80.78|78.78|81.25|79.25|81.34|79.34|80.6|78.6|0
1617896700000|2021-04-08 15:45:00|81.34|79.34|80.78|78.78|81.63|79.63|80.5|78.5|0
1617897000000|2021-04-08 15:50:00|80.68|78.68|80.21|78.21|80.68|78.68|80.12|78.12|0
1617897300000|2021-04-08 15:55:00|80.31|78.31|80.77|78.77|80.77|78.77|80.21|78.21|0
1617897600000|2021-04-08 16:00:00|80.68|78.68|80.58|78.58|81.15|79.15|80.58|78.58|0
1617897900000|2021-04-08 16:05:00|80.68|78.68|80.58|78.58|80.86|78.86|80.58|78.58|0
1617898200000|2021-04-08 16:10:00|80.67|78.67|80.11|78.11|80.95|78.95|80.11|78.11|0
1617898500000|2021-04-08 16:15:00|80.02|78.02|79.27|77.27|80.02|78.02|79|77|0
1617898800000|2021-04-08 16:20:00|79.32|77.32|79.36|77.36|80.01|78.01|79.18|77.18|0
1617899100000|2021-04-08 16:25:00|79.27|77.27|79.73|77.73|79.92|77.92|79.27|77.27|0
1617899400000|2021-04-08 16:30:00|79.64|77.64|79.36|77.36|79.64|77.64|79.27|77.27|0
1617899700000|2021-04-08 16:35:00|79.45|77.45|79.45|77.45|79.54|77.54|79.08|77.08|0
1617900000000|2021-04-08 16:40:00|79.35|77.35|79.44|77.44|80|78|79.35|77.35|0
1617900300000|2021-04-08 16:45:00|79.54|77.54|80.28|78.28|80.28|78.28|79.35|77.35|0
1617900600000|2021-04-08 16:50:00|80.37|78.37|80.09|78.09|80.37|78.37|79.72|77.72|0
1617900900000|2021-04-08 16:55:00|80|78|80.27|78.27|80.27|78.27|79.99|77.99|0
1617901200000|2021-04-08 17:00:00|80.18|78.18|79.71|77.71|80.18|78.18|79.71|77.71|0
1617901500000|2021-04-08 17:05:00|79.8|77.8|79.8|77.8|80.08|78.08|79.62|77.62|0
1617901800000|2021-04-08 17:10:00|79.89|77.89|79.98|77.98|80.08|78.08|79.71|77.71|0
1617902100000|2021-04-08 17:15:00|80.08|78.08|79.89|77.89|80.08|78.08|79.7|77.7|0
1617902400000|2021-04-08 17:20:00|79.98|77.98|80.17|78.17|80.35|78.35|79.8|77.8|0
1617902700000|2021-04-08 17:25:00|80.07|78.07|79.88|77.88|80.26|78.26|79.88|77.88|0
1617903000000|2021-04-08 17:30:00|79.79|77.79|79.6|77.6|79.88|77.88|79.33|77.33|0
1617903300000|2021-04-08 17:35:00|79.69|77.69|80.44|78.44|80.44|78.44|79.6|77.6|0
1617903600000|2021-04-08 17:40:00|80.34|78.34|80.81|78.81|80.81|78.81|80.34|78.34|0
1617903900000|2021-04-08 17:45:00|80.72|78.72|80.34|78.34|80.72|78.72|80.25|78.25|0
1617904200000|2021-04-08 17:50:00|80.43|78.43|80.43|78.43|80.53|78.53|80.24|78.24|0
1617904500000|2021-04-08 17:55:00|80.34|78.34|80.05|78.05|80.34|78.34|79.96|77.96|0
1617904800000|2021-04-08 18:00:00|80.24|78.24|79.77|77.77|80.33|78.33|79.68|77.68|0
1617905100000|2021-04-08 18:05:00|79.68|77.68|79.86|77.86|80.14|78.14|79.68|77.68|0
1617905400000|2021-04-08 18:10:00|79.77|77.77|79.67|77.67|79.86|77.86|79.67|77.67|0
1617905700000|2021-04-08 18:15:00|79.58|77.58|79.48|77.48|79.77|77.77|79.48|77.48|0
1617906000000|2021-04-08 18:20:00|79.58|77.58|79.57|77.57|79.76|77.76|79.39|77.39|0
1617906300000|2021-04-08 18:25:00|79.48|77.48|79.02|77.02|79.57|77.57|78.65|76.65|0
1617906600000|2021-04-08 18:30:00|79.11|77.11|79.11|77.11|79.2|77.2|78.92|76.92|0
1617906900000|2021-04-08 18:35:00|79.01|77.01|78.92|76.92|79.2|77.2|78.92|76.92|0
1617907200000|2021-04-08 18:40:00|79.01|77.01|78.64|76.64|79.01|77.01|78.55|76.55|0
1617907500000|2021-04-08 18:45:00|78.73|76.73|78.82|76.82|79.1|77.1|78.64|76.64|0
1617907800000|2021-04-08 18:50:00|78.91|76.91|79|77|79.28|77.28|78.82|76.82|0
1617908100000|2021-04-08 18:55:00|78.91|76.91|78.54|76.54|79|77|78.45|76.45|0
1617908400000|2021-04-08 19:00:00|78.63|76.63|78.54|76.54|78.82|76.82|78.45|76.45|0
1617908700000|2021-04-08 19:05:00|78.63|76.63|78.35|76.35|78.91|76.91|78.17|76.17|0
1617909000000|2021-04-08 19:10:00|78.44|76.44|78.9|76.9|79.18|77.18|78.44|76.44|0
1617909300000|2021-04-08 19:15:00|78.81|76.81|78.35|76.35|78.81|76.81|78.25|76.25|0
1617909600000|2021-04-08 19:20:00|78.44|76.44|78.8|76.8|78.8|76.8|78.35|76.35|0
1617909900000|2021-04-08 19:25:00|78.71|76.71|78.98|76.98|79.17|77.17|78.71|76.71|0
1617910200000|2021-04-08 19:30:00|78.89|76.89|79.07|77.07|79.07|77.07|78.52|76.52|0
1617910500000|2021-04-08 19:35:00|78.98|76.98|79.16|77.16|79.54|77.54|78.89|76.89|0
1617910800000|2021-04-08 19:40:00|79.07|77.07|79.16|77.16|79.26|77.26|78.89|76.89|0
1617911100000|2021-04-08 19:45:00|79.25|77.25|79.44|77.44|79.71|77.71|79.16|77.16|0
1617911400000|2021-04-08 19:50:00|79.62|77.62|78.88|76.88|79.71|77.71|78.88|76.88|0
1617911700000|2021-04-08 19:55:00|78.97|76.97|77.96|75.96|79.52|77.52|77.96|75.96|0
1617912000000|2021-04-08 20:00:00|78.23|76.23|77.24|75.24|78.42|76.42|76.33|74.33|0
1617912300000|2021-04-08 20:05:00|77.34|75.34|76.97|74.97|77.34|75.34|76.79|74.79|0
1617912600000|2021-04-08 20:10:00|76.88|74.88|76.74|74.74|76.88|74.88|76.25|74.25|0
1617912900000|2021-04-08 20:15:00|76.97|74.57|77.17|74.77|77.17|74.77|76.89|74.49|0
1617913200000|2021-04-08 20:20:00|77.16|74.76|77.24|74.84|77.29|74.89|77.16|74.76|0
1617913500000|2021-04-08 20:25:00|77.12|74.72|76.94|74.54|77.12|74.72|76.93|74.53|0
1617913800000|2021-04-08 20:30:00|76.85|74.45|76.48|74.08|76.94|74.54|76.48|74.08|0
1617914100000|2021-04-08 20:35:00|76.57|74.17|76.57|74.17|76.57|74.17|76.48|74.08|0
1617914400000|2021-04-08 20:40:00|76.48|74.08|75.76|73.36|76.57|74.17|75.67|73.27|0
1617914700000|2021-04-08 20:45:00|75.85|73.45|75.67|73.27|75.94|73.54|75.67|73.27|0
1617915000000|2021-04-08 20:50:00|75.58|73.18|75.4|73|75.67|73.27|75.4|73|0
1617915300000|2021-04-08 20:55:00|75.31|72.91|75.51|73.11|75.51|73.11|75.31|72.91|0
1617915600000|2021-04-08 21:00:00|75.62|73.22|75.68|73.28|75.71|73.31|75.6|73.2|0
1617915900000|2021-04-08 21:05:00|75.63|73.23|75.66|73.26|75.73|73.33|75.63|73.23|0
1617916200000|2021-04-08 21:10:00|75.68|73.28|75.69|73.29|75.69|73.29|75.66|73.26|0
1617916500000|2021-04-08 21:15:00|75.68|73.28|75.52|73.12|75.68|73.28|75.52|73.12|0
1617916800000|2021-04-08 21:20:00|75.51|73.11|75.51|73.11|75.51|73.11|75.51|73.11|0
1617917100000|2021-04-08 21:25:00|75.5|73.1|75.51|73.11|75.57|73.17|75.43|73.03|0
1617917400000|2021-04-08 21:30:00|75.5|73.1|75.44|73.04|75.5|73.1|75.35|72.95|0
1617917700000|2021-04-08 21:35:00|75.43|73.03|75.58|73.18|75.58|73.18|75.43|73.03|0
1617918000000|2021-04-08 21:40:00|75.55|73.15|75.46|73.06|75.55|73.15|75.46|73.06|0
1617918300000|2021-04-08 21:45:00|75.41|73.01|75.49|73.09|75.5|73.1|75.41|73.01|0
1617918600000|2021-04-08 21:50:00|75.5|73.1|75.51|73.11|75.56|73.16|75.5|73.1|0
1617918900000|2021-04-08 21:55:00|75.57|73.17|75.52|73.12|75.59|73.19|75.49|73.09|0
1617919200000|2021-04-08 22:00:00|75.63|73.23|76.03|73.63|76.21|73.81|75.63|73.23|0
1617919500000|2021-04-08 22:05:00|76.12|73.72|76.21|73.81|76.3|73.9|76.12|73.72|0
1617919800000|2021-04-08 22:10:00|76.12|73.72|76.29|73.89|76.29|73.89|76.12|73.72|0
1617920100000|2021-04-08 22:15:00|76.38|73.98|76.38|73.98|76.47|74.07|76.29|73.89|0
1617920400000|2021-04-08 22:20:00|76.47|74.07|76.56|74.16|76.56|74.16|76.38|73.98|0
1617920700000|2021-04-08 22:25:00|76.47|74.07|76.02|73.62|76.47|74.07|75.75|73.35|0
1617921000000|2021-04-08 22:30:00|75.93|73.53|76.01|73.61|76.11|73.71|75.75|73.35|0
1617921300000|2021-04-08 22:35:00|76.1|73.7|76.37|73.97|76.37|73.97|75.92|73.52|0
1617921600000|2021-04-08 22:40:00|76.28|73.88|76.46|74.06|76.46|74.06|76.28|73.88|0
1617921900000|2021-04-08 22:45:00|76.45|74.05|76.45|74.05|76.45|74.05|76.36|73.96|0
1617922200000|2021-04-08 22:50:00|76.36|73.96|76|73.6|76.36|73.96|76|73.6|0
1617922500000|2021-04-08 22:55:00|75.91|73.51|75.73|73.33|75.91|73.51|75.64|73.24|0
1617922800000|2021-04-08 23:00:00|75.69|73.29|75.91|73.51|75.91|73.51|75.64|73.24|0
1617923100000|2021-04-08 23:05:00|75.82|73.42|75.91|73.51|75.91|73.51|75.82|73.42|0
1617923400000|2021-04-08 23:10:00|75.99|73.59|76.17|73.77|76.17|73.77|75.9|73.5|0
1617923700000|2021-04-08 23:15:00|76.08|73.68|75.81|73.41|76.08|73.68|75.72|73.32|0
1617924000000|2021-04-08 23:20:00|75.72|73.32|75.99|73.59|75.99|73.59|75.72|73.32|0
1617924300000|2021-04-08 23:25:00|75.9|73.5|75.36|72.96|75.9|73.5|75.27|72.87|0
1617924600000|2021-04-08 23:30:00|75.45|73.05|75.62|73.22|75.71|73.31|75.45|73.05|0
1617924900000|2021-04-08 23:35:00|75.54|73.14|75.36|72.96|75.54|73.14|75.27|72.87|0
1617925200000|2021-04-08 23:40:00|75.35|72.95|75.35|72.95|75.44|73.04|75.09|72.69|0
1617925500000|2021-04-08 23:45:00|75.26|72.86|75.26|72.86|75.35|72.95|75.08|72.68|0
1617925800000|2021-04-08 23:50:00|75.35|72.95|75.26|72.86|75.35|72.95|75.26|72.86|0
1617926100000|2021-04-08 23:55:00|75.17|72.77|74.81|72.41|75.17|72.77|74.81|72.41|0
1617926400000|2021-04-09 00:00:00|74.9|72.5|74.81|72.41|75.25|72.85|74.81|72.41|0
1617926700000|2021-04-09 00:05:00|74.72|72.32|74.81|72.41|74.9|72.5|74.72|72.32|0
1617927000000|2021-04-09 00:10:00|74.72|72.32|74.8|72.4|74.98|72.58|74.72|72.32|0
1617927300000|2021-04-09 00:15:00|74.72|72.32|74.54|72.14|74.98|72.58|74.27|71.87|0
1617927600000|2021-04-09 00:20:00|74.63|72.23|74.98|72.58|75.07|72.67|74.63|72.23|0
1617927900000|2021-04-09 00:25:00|74.89|72.49|74.97|72.57|75.06|72.66|74.71|72.31|0
1617928200000|2021-04-09 00:30:00|74.89|72.49|74|71.6|75.06|72.66|73.92|71.52|0
1617928500000|2021-04-09 00:35:00|74.09|71.69|74|71.6|74.35|71.95|73.91|71.51|0
1617928800000|2021-04-09 00:40:00|73.91|71.51|74.17|71.77|74.17|71.77|73.91|71.51|0
1617929100000|2021-04-09 00:45:00|74.26|71.86|74.61|72.21|74.7|72.3|74.17|71.77|0
1617929400000|2021-04-09 00:50:00|74.7|72.3|74.52|72.12|74.7|72.3|74.52|72.12|0
1617929700000|2021-04-09 00:55:00|74.43|72.03|74.08|71.68|74.52|72.12|74.08|71.68|0
1617930000000|2021-04-09 01:00:00|73.99|71.59|74.34|71.94|74.43|72.03|73.81|71.41|0
1617930300000|2021-04-09 01:05:00|74.25|71.85|74.78|72.38|74.86|72.46|74.25|71.85|0
1617930600000|2021-04-09 01:10:00|74.77|72.37|74.68|72.28|74.86|72.46|74.68|72.28|0
1617930900000|2021-04-09 01:15:00|74.86|72.46|75.08|72.68|75.21|72.81|74.77|72.37|0
1617931200000|2021-04-09 01:20:00|75.21|72.81|75.21|72.81|75.3|72.9|75.12|72.72|0
1617931500000|2021-04-09 01:25:00|75.26|72.86|75.03|72.63|75.39|72.99|75.03|72.63|0
1617931800000|2021-04-09 01:30:00|75.12|72.72|75.38|72.98|75.38|72.98|75.03|72.63|0
1617932100000|2021-04-09 01:35:00|75.47|73.07|76|73.6|76|73.6|75.47|73.07|0
1617932400000|2021-04-09 01:40:00|75.91|73.51|76.09|73.69|76.09|73.69|75.82|73.42|0
1617932700000|2021-04-09 01:45:00|76.18|73.78|76.09|73.69|76.36|73.96|76.09|73.69|0
1617933000000|2021-04-09 01:50:00|76.18|73.78|76.08|73.68|76.35|73.95|75.99|73.59|0
1617933300000|2021-04-09 01:55:00|76.13|73.73|76.44|74.04|76.44|74.04|75.99|73.59|0
1617933600000|2021-04-09 02:00:00|76.71|74.31|76.53|74.13|76.98|74.58|76.53|74.13|0
1617933900000|2021-04-09 02:05:00|76.62|74.22|76.61|74.21|76.71|74.31|76.43|74.03|0
1617934200000|2021-04-09 02:10:00|76.7|74.3|77.15|74.75|77.42|75.02|76.7|74.3|0
1617934500000|2021-04-09 02:15:00|77.24|74.84|77.24|74.84|77.42|75.02|77.15|74.75|0
1617934800000|2021-04-09 02:20:00|77.33|74.93|76.97|74.57|77.33|74.93|76.88|74.48|0
1617935100000|2021-04-09 02:25:00|77.06|74.66|77.14|74.74|77.14|74.74|76.96|74.56|0
1617935400000|2021-04-09 02:30:00|77.05|74.65|76.78|74.38|77.32|74.92|76.78|74.38|0
1617935700000|2021-04-09 02:35:00|76.69|74.29|76.87|74.47|76.87|74.47|76.6|74.2|0
1617936000000|2021-04-09 02:40:00|76.96|74.56|76.77|74.37|76.96|74.56|76.77|74.37|0
1617936300000|2021-04-09 02:45:00|76.87|74.47|76.68|74.28|76.96|74.56|76.68|74.28|0
1617936600000|2021-04-09 02:50:00|76.77|74.37|76.95|74.55|77.13|74.73|76.68|74.28|0
1617936900000|2021-04-09 02:55:00|77.04|74.64|77.13|74.73|77.22|74.82|77.04|74.64|0
1617937200000|2021-04-09 03:00:00|77.22|74.82|77.31|74.91|77.49|75.09|77.22|74.82|0
1617937500000|2021-04-09 03:05:00|77.22|74.82|76.94|74.54|77.4|75|76.94|74.54|0
1617937800000|2021-04-09 03:10:00|76.85|74.45|76.94|74.54|77.03|74.63|76.85|74.45|0
1617938100000|2021-04-09 03:15:00|77.03|74.63|76.58|74.18|77.03|74.63|76.58|74.18|0
1617938400000|2021-04-09 03:20:00|76.67|74.27|76.66|74.26|76.75|74.35|76.57|74.17|0
1617938700000|2021-04-09 03:25:00|76.57|74.17|76.3|73.9|76.57|74.17|76.3|73.9|0
1617939000000|2021-04-09 03:30:00|76.39|73.99|76.57|74.17|76.66|74.26|76.39|73.99|0
1617939300000|2021-04-09 03:35:00|76.66|74.26|76.56|74.16|76.66|74.26|76.56|74.16|0
1617939600000|2021-04-09 03:40:00|76.47|74.07|76.29|73.89|76.47|74.07|76.11|73.71|0
1617939900000|2021-04-09 03:45:00|76.38|73.98|76.47|74.07|76.47|74.07|76.38|73.98|0
1617940200000|2021-04-09 03:50:00|76.38|73.98|76.47|74.07|76.56|74.16|76.29|73.89|0
1617940500000|2021-04-09 03:55:00|76.38|73.98|76.28|73.88|76.38|73.98|76.2|73.8|0
1617940800000|2021-04-09 04:00:00|76.24|73.84|76.46|74.06|76.46|74.06|76.19|73.79|0
1617941100000|2021-04-09 04:05:00|76.55|74.15|76.46|74.06|76.55|74.15|76.37|73.97|0
1617941400000|2021-04-09 04:10:00|76.37|73.97|76.46|74.06|76.55|74.15|76.37|73.97|0
1617941700000|2021-04-09 04:15:00|76.37|73.97|76.27|73.87|76.37|73.97|76.18|73.78|0
1617942000000|2021-04-09 04:20:00|76.36|73.96|76.27|73.87|76.36|73.96|76.27|73.87|0
1617942300000|2021-04-09 04:25:00|76.18|73.78|76.18|73.78|76.36|73.96|76.18|73.78|0
1617942600000|2021-04-09 04:30:00|76.27|73.87|76|73.6|76.27|73.87|75.91|73.51|0
1617942900000|2021-04-09 04:35:00|76.09|73.69|75.73|73.33|76.09|73.69|75.73|73.33|0
1617943200000|2021-04-09 04:40:00|75.82|73.42|75.81|73.41|75.82|73.42|75.81|73.41|0
1617943500000|2021-04-09 04:45:00|75.9|73.5|75.72|73.32|75.9|73.5|75.72|73.32|0
1617943800000|2021-04-09 04:50:00|75.81|73.41|75.72|73.32|75.81|73.41|75.63|73.23|0
1617944100000|2021-04-09 04:55:00|75.81|73.41|76.07|73.67|76.16|73.76|75.81|73.41|0
1617944400000|2021-04-09 05:00:00|75.98|73.58|76.25|73.85|76.25|73.85|75.8|73.4|0
1617944700000|2021-04-09 05:05:00|76.34|73.94|76.7|74.3|76.7|74.3|76.34|73.94|0
1617945000000|2021-04-09 05:10:00|76.79|74.39|77.33|74.93|77.33|74.93|76.79|74.39|0
1617945300000|2021-04-09 05:15:00|77.23|74.83|77.23|74.83|77.6|75.2|77.14|74.74|0
1617945600000|2021-04-09 05:20:00|77.14|74.74|77.23|74.83|77.23|74.83|76.96|74.56|0
1617945900000|2021-04-09 05:25:00|77.14|74.74|77.32|74.92|77.5|75.1|77.14|74.74|0
1617946200000|2021-04-09 05:30:00|77.41|75.01|77.59|75.19|77.68|75.28|77.32|74.92|0
1617946500000|2021-04-09 05:35:00|77.68|75.28|78.31|75.91|78.41|76.01|77.68|75.28|0
1617946800000|2021-04-09 05:40:00|78.41|76.01|78.59|76.19|78.59|76.19|78.22|75.82|0
1617947100000|2021-04-09 05:45:00|78.68|76.28|78.95|76.55|79.14|76.74|78.68|76.28|0
1617947400000|2021-04-09 05:50:00|78.86|76.46|77.94|75.54|78.95|76.55|77.85|75.45|0
1617947700000|2021-04-09 05:55:00|78.03|75.63|78.21|75.81|78.3|75.9|78.03|75.63|0
1617948000000|2021-04-09 06:00:00|78.12|75.72|78.03|75.63|78.3|75.9|77.85|75.45|0
1617948300000|2021-04-09 06:05:00|77.93|75.53|77.57|75.17|78.12|75.72|77.21|74.81|0
1617948600000|2021-04-09 06:10:00|77.48|75.08|77.66|75.26|77.66|75.26|77.39|74.99|0
1617948900000|2021-04-09 06:15:00|77.61|75.21|77.74|75.34|77.84|75.44|77.56|75.16|0
1617949200000|2021-04-09 06:20:00|77.65|75.25|77.56|75.16|77.74|75.34|77.29|74.89|0
1617949500000|2021-04-09 06:25:00|77.47|75.07|77.65|75.25|77.65|75.25|77.38|74.98|0
1617949800000|2021-04-09 06:30:00|77.7|75.3|77.83|75.43|78.19|75.79|77.65|75.25|0
1617950100000|2021-04-09 06:35:00|77.74|75.34|78.28|75.88|78.56|76.16|77.73|75.33|0
1617950400000|2021-04-09 06:40:00|78.19|75.79|78.1|75.7|78.51|76.11|78.1|75.7|0
1617950700000|2021-04-09 06:45:00|78|75.6|77.91|75.51|78.18|75.78|77.82|75.42|0
1617951000000|2021-04-09 06:50:00|77.82|75.42|77.82|75.42|78|75.6|77.73|75.33|0
1617951300000|2021-04-09 06:55:00|77.91|75.51|77.77|75.37|77.91|75.51|77.54|75.14|0
1617951600000|2021-04-09 07:00:00|77.9|75.5|77.81|75.41|78.27|75.87|77.63|75.23|0
1617951900000|2021-04-09 07:05:00|77.61|75.61|77.75|75.75|77.88|75.88|77.34|75.34|0
1617952200000|2021-04-09 07:10:00|77.79|75.79|77.88|75.88|77.97|75.97|77.61|75.61|0
1617952500000|2021-04-09 07:15:00|77.79|75.79|77.6|75.6|77.79|75.79|77.15|75.15|0
1617952800000|2021-04-09 07:20:00|77.69|75.69|77.51|75.51|77.69|75.69|77.06|75.06|0
1617953100000|2021-04-09 07:25:00|77.6|75.6|77.51|75.51|77.69|75.69|77.05|75.05|0
1617953400000|2021-04-09 07:30:00|77.6|75.6|77.96|75.96|78.05|76.05|77.6|75.6|0
1617953700000|2021-04-09 07:35:00|78.05|76.05|77.14|75.14|78.6|76.6|76.96|74.96|0
1617954000000|2021-04-09 07:40:00|77.23|75.23|76.77|74.77|77.23|75.23|76.32|74.32|0
1617954300000|2021-04-09 07:45:00|76.68|74.68|76.32|74.32|76.68|74.68|76.23|74.23|0
1617954600000|2021-04-09 07:50:00|76.23|74.23|75.87|73.87|76.68|74.68|75.87|73.87|0
1617954900000|2021-04-09 07:55:00|75.96|73.96|75.77|73.77|76.05|74.05|75.51|73.51|0
1617955200000|2021-04-09 08:00:00|75.86|73.86|76.49|74.49|76.49|74.49|75.77|73.77|0
1617955500000|2021-04-09 08:05:00|76.58|74.58|76.94|74.94|77.03|75.03|76.4|74.4|0
1617955800000|2021-04-09 08:10:00|77.03|75.03|77.75|75.75|77.94|75.94|76.94|74.94|0
1617956100000|2021-04-09 08:15:00|77.66|75.66|77.48|75.48|77.84|75.84|77.3|75.3|0
1617956400000|2021-04-09 08:20:00|77.57|75.57|77.48|75.48|77.57|75.57|77.3|75.3|0
1617956700000|2021-04-09 08:25:00|77.38|75.38|77.66|75.66|77.84|75.84|77.29|75.29|0
1617957000000|2021-04-09 08:30:00|77.75|75.75|77.65|75.65|77.84|75.84|77.47|75.47|0
1617957300000|2021-04-09 08:35:00|77.56|75.56|77.38|75.38|77.56|75.56|77.2|75.2|0
1617957600000|2021-04-09 08:40:00|77.33|75.33|76.92|74.92|77.38|75.38|76.83|74.83|0
1617957900000|2021-04-09 08:45:00|76.83|74.83|76.83|74.83|76.92|74.92|76.65|74.65|0
1617958200000|2021-04-09 08:50:00|76.92|74.92|76.91|74.91|77.01|75.01|76.83|74.83|0
1617958500000|2021-04-09 08:55:00|76.96|74.96|76.37|74.37|77.01|75.01|76.19|74.19|0
1617958800000|2021-04-09 09:00:00|76.42|74.42|77|75|77|75|76.42|74.42|0
1617959100000|2021-04-09 09:05:00|76.91|74.91|77.27|75.27|77.27|75.27|76.91|74.91|0
1617959400000|2021-04-09 09:10:00|77.18|75.18|76.72|74.72|77.27|75.27|76.63|74.63|0
1617959700000|2021-04-09 09:15:00|76.81|74.81|76.9|74.9|77.08|75.08|76.63|74.63|0
1617960000000|2021-04-09 09:20:00|76.99|74.99|76.72|74.72|77.08|75.08|76.63|74.63|0
1617960300000|2021-04-09 09:25:00|76.63|74.63|76.62|74.62|76.9|74.9|76.27|74.27|0
1617960600000|2021-04-09 09:30:00|76.53|74.53|76.62|74.62|76.62|74.62|76.44|74.44|0
1617960900000|2021-04-09 09:35:00|76.53|74.53|76.8|74.8|77.03|75.03|76.53|74.53|0
1617961200000|2021-04-09 09:40:00|76.89|74.89|76.71|74.71|77.07|75.07|76.71|74.71|0
1617961500000|2021-04-09 09:45:00|76.62|74.62|76.79|74.79|76.89|74.89|76.53|74.53|0
1617961800000|2021-04-09 09:50:00|76.98|74.98|76.79|74.79|77.43|75.43|76.79|74.79|0
1617962100000|2021-04-09 09:55:00|76.7|74.7|76.43|74.43|76.79|74.79|76.34|74.34|0
1617962400000|2021-04-09 10:00:00|76.52|74.52|76.42|74.42|76.79|74.79|76.34|74.34|0
1617962700000|2021-04-09 10:05:00|76.52|74.52|76.33|74.33|76.52|74.52|76.24|74.24|0
1617963000000|2021-04-09 10:10:00|76.42|74.42|76.96|74.96|76.96|74.96|76.42|74.42|0
1617963300000|2021-04-09 10:15:00|77.05|75.05|77.05|75.05|77.41|75.41|76.87|74.87|0
1617963600000|2021-04-09 10:20:00|77.23|75.23|77.5|75.5|77.5|75.5|77.23|75.23|0
1617963900000|2021-04-09 10:25:00|77.68|75.68|77.5|75.5|77.87|75.87|77.32|75.32|0
1617964200000|2021-04-09 10:30:00|77.41|75.41|77.04|75.04|77.5|75.5|76.95|74.95|0
1617964500000|2021-04-09 10:35:00|77.13|75.13|76.77|74.77|77.31|75.31|76.77|74.77|0
1617964800000|2021-04-09 10:40:00|76.86|74.86|76.4|74.4|77.04|75.04|76.31|74.31|0
1617965100000|2021-04-09 10:45:00|76.49|74.49|76.76|74.76|76.76|74.76|76.4|74.4|0
1617965400000|2021-04-09 10:50:00|76.67|74.67|76.53|74.53|76.72|74.72|76.31|74.31|0
1617965700000|2021-04-09 10:55:00|76.58|74.58|77.03|75.03|77.03|75.03|76.58|74.58|0
1617966000000|2021-04-09 11:00:00|77.12|75.12|76.26|74.26|77.12|75.12|76.12|74.12|0
1617966300000|2021-04-09 11:05:00|76.3|74.3|76.03|74.03|76.3|74.3|75.94|73.94|0
1617966600000|2021-04-09 11:10:00|75.94|73.94|76.12|74.12|76.12|74.12|75.94|73.94|0
1617966900000|2021-04-09 11:15:00|76.03|74.03|76.02|74.02|76.12|74.12|75.93|73.93|0
1617967200000|2021-04-09 11:20:00|76.11|74.11|74.95|72.95|76.11|74.11|74.77|72.77|0
1617967500000|2021-04-09 11:25:00|74.86|72.86|74.99|72.99|75.13|73.13|74.68|72.68|0
1617967800000|2021-04-09 11:30:00|75.04|73.04|75.12|73.12|75.39|73.39|75.04|73.04|0
1617968100000|2021-04-09 11:35:00|75.21|73.21|75.3|73.3|75.39|73.39|75.03|73.03|0
1617968400000|2021-04-09 11:40:00|75.39|73.39|75.74|73.74|75.74|73.74|75.21|73.21|0
1617968700000|2021-04-09 11:45:00|75.83|73.83|76.01|74.01|76.19|74.19|75.83|73.83|0
1617969000000|2021-04-09 11:50:00|76.05|74.05|75.34|73.34|76.1|74.1|75.29|73.29|0
1617969300000|2021-04-09 11:55:00|75.38|73.38|75.91|73.91|76|74|75.38|73.38|0
1617969600000|2021-04-09 12:00:00|75.82|73.82|75.91|73.91|76.09|74.09|75.82|73.82|0
1617969900000|2021-04-09 12:05:00|76|74|76.9|74.9|76.9|74.9|75.91|73.91|0
1617970200000|2021-04-09 12:10:00|76.99|74.99|77.35|75.35|77.35|75.35|76.81|74.81|0
1617970500000|2021-04-09 12:15:00|77.26|75.26|76.89|74.89|77.53|75.53|76.89|74.89|0
1617970800000|2021-04-09 12:20:00|76.8|74.8|77.34|75.34|77.62|75.62|76.8|74.8|0
1617971100000|2021-04-09 12:25:00|77.53|75.53|77.21|75.21|77.62|75.62|77.07|75.07|0
1617971400000|2021-04-09 12:30:00|77.16|75.16|77.02|75.02|77.61|75.61|76.79|74.79|0
1617971700000|2021-04-09 12:35:00|76.79|74.79|77.61|75.61|77.79|75.79|76.61|74.61|0
1617972000000|2021-04-09 12:40:00|77.7|75.7|78.16|76.16|78.16|76.16|77.61|75.61|0
1617972300000|2021-04-09 12:45:00|78.06|76.06|79.35|77.35|79.82|77.82|78.06|76.06|0
1617972600000|2021-04-09 12:50:00|79.44|77.44|79.53|77.53|79.63|77.63|79.07|77.07|0
1617972900000|2021-04-09 12:55:00|79.44|77.44|79.62|77.62|80|78|79.35|77.35|0
1617973200000|2021-04-09 13:00:00|79.72|77.72|80.18|78.18|80.18|78.18|79.44|77.44|0
1617973500000|2021-04-09 13:05:00|80.27|78.27|79.99|77.99|80.93|78.93|79.9|77.9|0
1617973800000|2021-04-09 13:10:00|80.08|78.08|80.01|78.01|80.48|78.48|79.9|77.9|0
1617974100000|2021-04-09 13:15:00|79.92|77.92|79.92|77.92|80.2|78.2|79.83|77.83|0
1617974400000|2021-04-09 13:20:00|80.01|78.01|79.36|77.36|80.01|78.01|79.27|77.27|0
1617974700000|2021-04-09 13:25:00|79.27|77.27|79.08|77.08|79.36|77.36|78.9|76.9|0
1617975000000|2021-04-09 13:30:00|79.17|77.17|77.89|75.89|79.36|77.36|77.71|75.71|0
1617975300000|2021-04-09 13:35:00|78.07|76.07|77.79|75.79|78.62|76.62|77.61|75.61|0
1617975600000|2021-04-09 13:40:00|77.7|75.7|77.43|75.43|78.07|76.07|77.43|75.43|0
1617975900000|2021-04-09 13:45:00|77.16|75.16|77.24|75.24|77.97|75.97|77.16|75.16|0
1617976200000|2021-04-09 13:50:00|77.15|75.15|76.88|74.88|77.52|75.52|76.7|74.7|0
1617976500000|2021-04-09 13:55:00|77.06|75.06|76.61|74.61|77.15|75.15|76.52|74.52|0
1617976800000|2021-04-09 14:00:00|76.7|74.7|76.16|74.16|76.7|74.7|75.98|73.98|0
1617977100000|2021-04-09 14:05:00|76.24|74.24|76.33|74.33|76.51|74.51|75.98|73.98|0
1617977400000|2021-04-09 14:10:00|76.24|74.24|77.05|75.05|77.05|75.05|76.06|74.06|0
1617977700000|2021-04-09 14:15:00|77.14|75.14|77.32|75.32|77.41|75.41|76.78|74.78|0
1617978000000|2021-04-09 14:20:00|77.23|75.23|78.41|76.41|78.5|76.5|76.86|74.86|0
1617978300000|2021-04-09 14:25:00|78.5|76.5|79.14|77.14|79.41|77.41|78.41|76.41|0
1617978600000|2021-04-09 14:30:00|79.32|77.32|78.86|76.86|79.78|77.78|78.41|76.41|0
1617978900000|2021-04-09 14:35:00|78.77|76.77|79.22|77.22|79.22|77.22|77.95|75.95|0
1617979200000|2021-04-09 14:40:00|79.31|77.31|79.95|77.95|80.05|78.05|78.95|76.95|0
1617979500000|2021-04-09 14:45:00|80.05|78.05|78.67|76.67|80.14|78.14|78.49|76.49|0
1617979800000|2021-04-09 14:50:00|78.76|76.76|78.99|76.99|79.21|77.21|78.49|76.49|0
1617980100000|2021-04-09 14:55:00|78.85|76.85|79.39|77.39|79.67|77.67|78.67|76.67|0
1617980400000|2021-04-09 15:00:00|79.49|77.49|79.3|77.3|79.57|77.57|78.39|76.39|0
1617980700000|2021-04-09 15:05:00|79.39|77.39|78.75|76.75|79.57|77.57|78.39|76.39|0
1617981000000|2021-04-09 15:10:00|78.66|76.66|78.02|76.02|79.02|77.02|78.02|76.02|0
1617981300000|2021-04-09 15:15:00|77.93|75.93|78.56|76.56|78.56|76.56|77.75|75.75|0
1617981600000|2021-04-09 15:20:00|78.47|76.47|78.29|76.29|78.74|76.74|77.93|75.93|0
1617981900000|2021-04-09 15:25:00|78.38|76.38|78.37|76.37|78.47|76.47|78.1|76.1|0
1617982200000|2021-04-09 15:30:00|78.28|76.28|77.74|75.74|78.56|76.56|77.74|75.74|0
1617982500000|2021-04-09 15:35:00|77.83|75.83|77.56|75.56|77.92|75.92|77.56|75.56|0
1617982800000|2021-04-09 15:40:00|77.47|75.47|77.55|75.55|77.73|75.73|77.11|75.11|0
1617983100000|2021-04-09 15:45:00|77.64|75.64|77.37|75.37|77.73|75.73|77.19|75.19|0
1617983400000|2021-04-09 15:50:00|77.28|75.28|76.65|74.65|77.37|75.37|76.65|74.65|0
1617983700000|2021-04-09 15:55:00|76.56|74.56|76.65|74.65|76.74|74.74|76.38|74.38|0
1617984000000|2021-04-09 16:00:00|76.74|74.74|76.56|74.56|76.92|74.92|76.56|74.56|0
1617984300000|2021-04-09 16:05:00|76.65|74.65|77.09|75.09|77.09|75.09|76.47|74.47|0
1617984600000|2021-04-09 16:10:00|77.18|75.18|77.27|75.27|77.36|75.36|77|75|0
1617984900000|2021-04-09 16:15:00|77.09|75.09|77|75|77.44|75.44|76.91|74.91|0
1617985200000|2021-04-09 16:20:00|77.08|75.08|76.72|74.72|77.17|75.17|76.55|74.55|0
1617985500000|2021-04-09 16:25:00|76.81|74.81|77.08|75.08|77.08|75.08|76.72|74.72|0
1617985800000|2021-04-09 16:30:00|76.99|74.99|76.81|74.81|77.08|75.08|76.72|74.72|0
1617986100000|2021-04-09 16:35:00|76.9|74.9|76.72|74.72|76.99|74.99|76.54|74.54|0
1617986400000|2021-04-09 16:40:00|76.8|74.8|76.45|74.45|76.8|74.8|76.36|74.36|0
1617986700000|2021-04-09 16:45:00|76.53|74.53|76.62|74.62|76.62|74.62|76.09|74.09|0
1617987000000|2021-04-09 16:50:00|76.53|74.53|76.53|74.53|76.89|74.89|76.53|74.53|0
1617987300000|2021-04-09 16:55:00|76.62|74.62|76.26|74.26|76.62|74.62|76.26|74.26|0
1617987600000|2021-04-09 17:00:00|76.17|74.17|76.7|74.7|76.7|74.7|76.17|74.17|0
1617987900000|2021-04-09 17:05:00|76.79|74.79|76.7|74.7|76.79|74.79|76.61|74.61|0
1617988200000|2021-04-09 17:10:00|76.61|74.61|76.61|74.61|76.7|74.7|76.43|74.43|0
1617988500000|2021-04-09 17:15:00|76.52|74.52|76.25|74.25|76.7|74.7|76.25|74.25|0
1617988800000|2021-04-09 17:20:00|76.16|74.16|76.33|74.33|76.47|74.47|75.98|73.98|0
1617989100000|2021-04-09 17:25:00|76.42|74.42|76.33|74.33|76.51|74.51|76.24|74.24|0
1617989400000|2021-04-09 17:30:00|76.24|74.24|75.8|73.8|76.33|74.33|75.71|73.71|0
1617989700000|2021-04-09 17:35:00|75.71|73.71|75.44|73.44|75.8|73.8|75.44|73.44|0
1617990000000|2021-04-09 17:40:00|75.35|73.35|75.26|73.26|75.44|73.44|75.17|73.17|0
1617990300000|2021-04-09 17:45:00|75.17|73.17|74.73|72.73|75.17|73.17|74.47|72.47|0
1617990600000|2021-04-09 17:50:00|74.82|72.82|75.08|73.08|75.26|73.26|74.82|72.82|0
1617990900000|2021-04-09 17:55:00|75.17|73.17|74.99|72.99|75.17|73.17|74.9|72.9|0
1617991200000|2021-04-09 18:00:00|74.9|72.9|74.81|72.81|75.16|73.16|74.55|72.55|0
1617991500000|2021-04-09 18:05:00|74.9|72.9|75.25|73.25|75.25|73.25|74.81|72.81|0
1617991800000|2021-04-09 18:10:00|75.34|73.34|74.58|72.58|76.85|74.85|74.58|72.58|0
1617992100000|2021-04-09 18:15:00|74.5|72.5|73.97|71.97|74.67|72.67|73.97|71.97|0
1617992400000|2021-04-09 18:20:00|74.05|72.05|74.14|72.14|74.4|72.4|73.96|71.96|0
1617992700000|2021-04-09 18:25:00|74.31|72.31|74.31|72.31|74.49|72.49|73.96|71.96|0
1617993000000|2021-04-09 18:30:00|74.4|72.4|74.31|72.31|74.84|72.84|74.22|72.22|0
1617993300000|2021-04-09 18:35:00|74.39|72.39|74.22|72.22|74.66|72.66|74.22|72.22|0
1617993600000|2021-04-09 18:40:00|74.13|72.13|74.39|72.39|74.57|72.57|73.95|71.95|0
1617993900000|2021-04-09 18:45:00|74.48|72.48|74.12|72.12|74.48|72.48|73.95|71.95|0
1617994200000|2021-04-09 18:50:00|74.21|72.21|73.81|71.81|74.25|72.25|72.79|70.79|0
1617994500000|2021-04-09 18:55:00|73.86|71.86|74.25|72.25|74.43|72.43|73.81|71.81|0
1617994800000|2021-04-09 19:00:00|74.34|72.34|74.42|72.42|74.6|72.6|74.16|72.16|0
1617995100000|2021-04-09 19:05:00|74.51|72.51|74.77|72.77|74.95|72.95|74.42|72.42|0
1617995400000|2021-04-09 19:10:00|74.86|72.86|74.86|72.86|75.03|73.03|74.59|72.59|0
1617995700000|2021-04-09 19:15:00|74.77|72.77|73.97|71.97|74.77|72.77|73.89|71.89|0
1617996000000|2021-04-09 19:20:00|74.06|72.06|72.49|70.49|74.06|72.06|72.49|70.49|0
1617996300000|2021-04-09 19:25:00|72.41|70.41|71.38|69.38|72.41|70.41|71.38|69.38|0
1617996600000|2021-04-09 19:30:00|71.21|69.21|71.59|69.59|72.51|70.51|70.53|68.53|0
1617996900000|2021-04-09 19:35:00|71.51|69.51|71.34|69.34|71.59|69.59|70.75|68.75|0
1617997200000|2021-04-09 19:40:00|71.25|69.25|71.93|69.93|71.93|69.93|71.08|69.08|0
1617997500000|2021-04-09 19:45:00|72.01|70.01|70.99|68.99|72.01|70.01|70.91|68.91|0
1617997800000|2021-04-09 19:50:00|70.66|68.66|69.98|67.98|70.89|68.89|69.82|67.82|0
1617998100000|2021-04-09 19:55:00|69.89|67.89|70.62|68.62|71.12|69.12|69.73|67.73|0
1617998400000|2021-04-09 20:00:00|70.46|68.46|72.04|70.04|72.21|70.21|70.29|68.29|0
1617998700000|2021-04-09 20:05:00|72.13|70.13|73.06|71.06|73.06|71.06|72.12|70.12|0
1617999000000|2021-04-09 20:10:00|73.14|71.14|73.01|71.01|73.57|71.57|72.88|70.88|0
1618211100000|2021-04-12 07:05:00|74.39|72.39|73.52|71.52|74.47|72.47|73.52|71.52|0
1618211400000|2021-04-12 07:10:00|73.44|71.44|73.01|71.01|73.44|71.44|72.75|70.75|0
1618211700000|2021-04-12 07:15:00|72.92|70.92|73.26|71.26|73.35|71.35|72.75|70.75|0
1618212000000|2021-04-12 07:20:00|73.35|71.35|74.16|72.16|74.29|72.29|73.35|71.35|0
1618212300000|2021-04-12 07:25:00|74.12|72.12|74.03|72.03|74.5|72.5|73.94|71.94|0
1618212600000|2021-04-12 07:30:00|74.11|72.11|73.77|71.77|74.33|72.33|73.77|71.77|0
1618212900000|2021-04-12 07:35:00|73.68|71.68|74.02|72.02|74.19|72.19|73.25|71.25|0
1618213200000|2021-04-12 07:40:00|74.11|72.11|74.19|72.19|74.32|72.32|73.85|71.85|0
1618213500000|2021-04-12 07:45:00|74.28|72.28|73.93|71.93|74.36|72.36|73.93|71.93|0
1618213800000|2021-04-12 07:50:00|73.84|71.84|73.84|71.84|74.01|72.01|73.5|71.5|0
1618214100000|2021-04-12 07:55:00|73.75|71.75|74.1|72.1|74.27|72.27|73.67|71.67|0
1618214400000|2021-04-12 08:00:00|74.01|72.01|73.32|71.32|74.01|72.01|73.24|71.24|0
1618214700000|2021-04-12 08:05:00|73.23|71.23|73.66|71.66|74.09|72.09|73.15|71.15|0
1618215000000|2021-04-12 08:10:00|73.57|71.57|73.66|71.66|73.66|71.66|73.06|71.06|0
1618215300000|2021-04-12 08:15:00|73.57|71.57|74.08|72.08|74.26|72.26|73.49|71.49|0
1618215600000|2021-04-12 08:20:00|74|72|74.08|72.08|74.34|72.34|73.91|71.91|0
1618215900000|2021-04-12 08:25:00|73.99|71.99|74.51|72.51|74.51|72.51|73.82|71.82|0
1618216200000|2021-04-12 08:30:00|74.34|72.34|74.33|72.33|74.51|72.51|74.16|72.16|0
1618216500000|2021-04-12 08:35:00|74.42|72.42|73.99|71.99|74.51|72.51|73.9|71.9|0
1618216800000|2021-04-12 08:40:00|73.9|71.9|74.07|72.07|74.5|72.5|73.9|71.9|0
1618217100000|2021-04-12 08:45:00|74.16|72.16|73.89|71.89|74.16|72.16|73.77|71.77|0
1618217400000|2021-04-12 08:50:00|73.81|71.81|73.55|71.55|73.85|71.85|73.38|71.38|0
1618217700000|2021-04-12 08:55:00|73.46|71.46|73.46|71.46|73.63|71.63|73.38|71.38|0
1618218000000|2021-04-12 09:00:00|73.37|71.37|73.54|71.54|73.54|71.54|73.29|71.29|0
1618218300000|2021-04-12 09:05:00|73.46|71.46|73.2|71.2|73.46|71.46|73.11|71.11|0
1618218600000|2021-04-12 09:10:00|73.28|71.28|73.45|71.45|73.54|71.54|73.28|71.28|0
1618218900000|2021-04-12 09:15:00|73.37|71.37|73.11|71.11|73.37|71.37|73.02|71.02|0
1618219200000|2021-04-12 09:20:00|73.19|71.19|72.85|70.85|73.19|71.19|72.85|70.85|0
1618219500000|2021-04-12 09:25:00|72.93|70.93|72.59|70.59|73.19|71.19|72.51|70.51|0
1618219800000|2021-04-12 09:30:00|72.5|70.5|73.01|71.01|73.1|71.1|72.5|70.5|0
1618220100000|2021-04-12 09:35:00|72.93|70.93|72.75|70.75|72.93|70.93|72.5|70.5|0
1618220400000|2021-04-12 09:40:00|72.67|70.67|72.41|70.41|72.67|70.67|72.24|70.24|0
1618220700000|2021-04-12 09:45:00|72.5|70.5|72.66|70.66|72.75|70.75|72.41|70.41|0
1618221000000|2021-04-12 09:50:00|72.58|70.58|72.49|70.49|72.75|70.75|72.49|70.49|0
1618221300000|2021-04-12 09:55:00|72.4|70.4|72.49|70.49|72.49|70.49|72.32|70.32|0
1618221600000|2021-04-12 10:00:00|72.57|70.57|72.99|70.99|73.17|71.17|72.57|70.57|0
1618221900000|2021-04-12 10:05:00|72.91|70.91|72.82|70.82|73.08|71.08|72.82|70.82|0
1618222200000|2021-04-12 10:10:00|72.91|70.91|72.48|70.48|72.91|70.91|72.39|70.39|0
1618222500000|2021-04-12 10:15:00|72.39|70.39|73.24|71.24|73.24|71.24|72.39|70.39|0
1618222800000|2021-04-12 10:20:00|73.5|71.5|73.24|71.24|73.5|71.5|73.07|71.07|0
1618223100000|2021-04-12 10:25:00|73.15|71.15|73.41|71.41|73.49|71.49|73.07|71.07|0
1618223400000|2021-04-12 10:30:00|73.32|71.32|73.32|71.32|73.41|71.41|73.15|71.15|0
1618223700000|2021-04-12 10:35:00|73.23|71.23|73.15|71.15|73.4|71.4|73.06|71.06|0
1618224000000|2021-04-12 10:40:00|73.14|71.14|73.23|71.23|73.23|71.23|73.06|71.06|0
1618224300000|2021-04-12 10:45:00|73.14|71.14|72.97|70.97|73.31|71.31|72.97|70.97|0
1618224600000|2021-04-12 10:50:00|72.88|70.88|73.14|71.14|73.22|71.22|72.88|70.88|0
1618224900000|2021-04-12 10:55:00|73.05|71.05|73.13|71.13|73.14|71.14|72.96|70.96|0
1618225200000|2021-04-12 11:00:00|72.96|70.96|72.7|70.7|73.05|71.05|72.7|70.7|0
1618225500000|2021-04-12 11:05:00|72.62|70.62|72.45|70.45|72.62|70.62|72.28|70.28|0
1618225800000|2021-04-12 11:10:00|72.36|70.36|72.27|70.27|72.36|70.36|71.94|69.94|0
1618226100000|2021-04-12 11:15:00|72.19|70.19|72.02|70.02|72.44|70.44|71.93|69.93|0
1618226400000|2021-04-12 11:20:00|71.98|69.98|71.51|69.51|72.02|70.02|71.51|69.51|0
1618226700000|2021-04-12 11:25:00|71.59|69.59|71.76|69.76|71.84|69.84|71.59|69.59|0
1618227000000|2021-04-12 11:30:00|71.68|69.68|72.18|70.18|72.18|70.18|71.67|69.67|0
1618227300000|2021-04-12 11:35:00|72.26|70.26|72.35|70.35|72.6|70.6|72.26|70.26|0
1618227600000|2021-04-12 11:40:00|72.34|70.34|71.92|69.92|72.34|70.34|71.92|69.92|0
1618227900000|2021-04-12 11:45:00|71.84|69.84|72.85|70.85|72.93|70.93|71.84|69.84|0
1618228200000|2021-04-12 11:50:00|72.76|70.76|72.51|70.51|72.85|70.85|72.51|70.51|0
1618228500000|2021-04-12 11:55:00|72.59|70.59|72.67|70.67|72.84|70.84|72.59|70.59|0
1618228800000|2021-04-12 12:00:00|72.42|70.42|72.93|70.93|72.93|70.93|72.42|70.42|0
1618229100000|2021-04-12 12:05:00|73.01|71.01|72.5|70.5|73.01|71.01|72.41|70.41|0
1618229400000|2021-04-12 12:10:00|72.58|70.58|73|71|73.09|71.09|72.58|70.58|0
1618229700000|2021-04-12 12:15:00|72.92|70.92|72.83|70.83|73|71|72.75|70.75|0
1618230000000|2021-04-12 12:20:00|72.75|70.75|72.62|70.62|73|71|72.41|70.41|0
1618230300000|2021-04-12 12:25:00|72.57|70.57|72.28|70.28|72.66|70.66|72.23|70.23|0
1618230600000|2021-04-12 12:30:00|72.23|70.23|72.23|70.23|72.32|70.32|72.06|70.06|0
1618230900000|2021-04-12 12:35:00|72.14|70.14|72.31|70.31|72.48|70.48|72.06|70.06|0
1618231200000|2021-04-12 12:40:00|72.23|70.23|72.14|70.14|72.31|70.31|71.97|69.97|0
1618231500000|2021-04-12 12:45:00|72.05|70.05|71.88|69.88|72.05|70.05|71.8|69.8|0
1618231800000|2021-04-12 12:50:00|71.8|69.8|71.88|69.88|72.05|70.05|71.8|69.8|0
1618232100000|2021-04-12 12:55:00|71.96|69.96|72.21|70.21|72.21|70.21|71.96|69.96|0
1618232400000|2021-04-12 13:00:00|72.13|70.13|71.62|69.62|72.21|70.21|71.29|69.29|0
1618232700000|2021-04-12 13:05:00|71.7|69.7|71.87|69.87|72.04|70.04|71.7|69.7|0
1618233000000|2021-04-12 13:10:00|71.79|69.79|71.36|69.36|71.79|69.79|71.36|69.36|0
1618233300000|2021-04-12 13:15:00|71.28|69.28|71.7|69.7|71.87|69.87|71.19|69.19|0
1618233600000|2021-04-12 13:20:00|71.78|69.78|71.86|69.86|71.95|69.95|71.53|69.53|0
1618233900000|2021-04-12 13:25:00|71.95|69.95|72.62|70.62|72.71|70.71|71.86|69.86|0
1618234200000|2021-04-12 13:30:00|72.54|70.54|71.69|69.69|72.71|70.71|71.6|69.6|0
1618234500000|2021-04-12 13:35:00|71.6|69.6|70.68|68.68|71.77|69.77|70.51|68.51|0
1618234800000|2021-04-12 13:40:00|70.6|68.6|71.18|69.18|71.52|69.52|70.6|68.6|0
1618235100000|2021-04-12 13:45:00|71.09|69.09|72.69|70.69|72.78|70.78|70.93|68.93|0
1618235400000|2021-04-12 13:50:00|72.86|70.86|73.37|71.37|73.98|71.98|72.86|70.86|0
1618235700000|2021-04-12 13:55:00|73.55|71.55|72.6|70.6|73.59|71.59|72.6|70.6|0
1618236000000|2021-04-12 14:00:00|72.52|70.52|73.38|71.38|73.47|71.47|71.88|69.88|0
1618236300000|2021-04-12 14:05:00|73.47|71.47|73.38|71.38|74.15|72.15|73.21|71.21|0
1618236600000|2021-04-12 14:10:00|73.46|71.46|73.89|71.89|74.23|72.23|73.46|71.46|0
1618236900000|2021-04-12 14:15:00|73.97|71.97|73.2|71.2|74.06|72.06|73.04|71.04|0
1618237200000|2021-04-12 14:20:00|73.12|71.12|72.86|70.86|73.29|71.29|72.69|70.69|0
1618237500000|2021-04-12 14:25:00|72.78|70.78|73.96|71.96|74.31|72.31|72.78|70.78|0
1618237800000|2021-04-12 14:30:00|73.71|71.71|74.56|72.56|74.82|72.82|73.71|71.71|0
1618238100000|2021-04-12 14:35:00|74.65|72.65|75.16|73.16|75.51|73.51|74.56|72.56|0
1618238400000|2021-04-12 14:40:00|75.07|73.07|75.68|73.68|76.11|74.11|74.73|72.73|0
1618238700000|2021-04-12 14:45:00|75.76|73.76|74.47|72.47|75.94|73.94|74.38|72.38|0
1618239000000|2021-04-12 14:50:00|74.38|72.38|74.38|72.38|74.9|72.9|73.95|71.95|0
1618239300000|2021-04-12 14:55:00|74.29|72.29|74.29|72.29|74.38|72.38|73.95|71.95|0
1618239600000|2021-04-12 15:00:00|74.12|72.12|73.94|71.94|74.12|72.12|73.6|71.6|0
1618239900000|2021-04-12 15:05:00|73.77|71.77|74.37|72.37|74.46|72.46|73.77|71.77|0
1618240200000|2021-04-12 15:10:00|74.45|72.45|74.19|72.19|74.71|72.71|74.02|72.02|0
1618240500000|2021-04-12 15:15:00|74.28|72.28|73.34|71.34|74.71|72.71|73.34|71.34|0
1618240800000|2021-04-12 15:20:00|73.25|71.25|73.34|71.34|73.68|71.68|73.17|71.17|0
1618241100000|2021-04-12 15:25:00|73.51|71.51|73.33|71.33|73.67|71.67|73.33|71.33|0
1618241400000|2021-04-12 15:30:00|73.16|71.16|73.84|71.84|73.84|71.84|73.16|71.16|0
1618241700000|2021-04-12 15:35:00|74.01|72.01|73.84|71.84|74.44|72.44|73.67|71.67|0
1618242000000|2021-04-12 15:40:00|74.01|72.01|73.32|71.32|74.52|72.52|73.24|71.24|0
1618242300000|2021-04-12 15:45:00|73.24|71.24|73.92|71.92|74|72|73.24|71.24|0
1618242600000|2021-04-12 15:50:00|74|72|73.15|71.15|74.26|72.26|72.98|70.98|0
1618242900000|2021-04-12 15:55:00|73.06|71.06|72.81|70.81|73.15|71.15|72.73|70.73|0
1618243200000|2021-04-12 16:00:00|72.72|70.72|72.72|70.72|72.97|70.97|72.72|70.72|0
1618243500000|2021-04-12 16:05:00|72.64|70.64|73.22|71.22|73.22|71.22|72.64|70.64|0
1618243800000|2021-04-12 16:10:00|73.31|71.31|73.14|71.14|73.39|71.39|72.88|70.88|0
1618244100000|2021-04-12 16:15:00|73.05|71.05|73.39|71.39|73.9|71.9|72.97|70.97|0
1618244400000|2021-04-12 16:20:00|73.3|71.3|72.96|70.96|73.39|71.39|72.88|70.88|0
1618244700000|2021-04-12 16:25:00|72.88|70.88|72.2|70.2|72.96|70.96|72.12|70.12|0
1618245000000|2021-04-12 16:30:00|72.28|70.28|70.95|68.95|72.28|70.28|70.95|68.95|0
1618245300000|2021-04-12 16:35:00|70.86|68.86|71.19|69.19|71.53|69.53|70.86|68.86|0
1618245600000|2021-04-12 16:40:00|71.11|69.11|70.69|68.69|71.28|69.28|70.69|68.69|0
1618245900000|2021-04-12 16:45:00|70.78|68.78|71.1|69.1|71.19|69.19|70.61|68.61|0
1618246200000|2021-04-12 16:50:00|71.02|69.02|70.94|68.94|71.19|69.19|70.85|68.85|0
1618246500000|2021-04-12 16:55:00|71.02|69.02|71.02|69.02|71.02|69.02|70.69|68.69|0
1618246800000|2021-04-12 17:00:00|70.93|68.93|71.01|69.01|71.02|69.02|70.77|68.77|0
1618247100000|2021-04-12 17:05:00|70.93|68.93|71.34|69.34|71.34|69.34|70.93|68.93|0
1618247400000|2021-04-12 17:10:00|71.26|69.26|71.67|69.67|71.84|69.84|71.26|69.26|0
1618247700000|2021-04-12 17:15:00|71.59|69.59|72|70|72.26|70.26|71.59|69.59|0
1618248000000|2021-04-12 17:20:00|71.92|69.92|72.67|70.67|72.67|70.67|71.84|69.84|0
1618248300000|2021-04-12 17:25:00|72.5|70.5|72.42|70.42|72.59|70.59|72.25|70.25|0
1618248600000|2021-04-12 17:30:00|72.5|70.5|72.75|70.75|73.01|71.01|72.5|70.5|0
1618248900000|2021-04-12 17:35:00|72.67|70.67|73.09|71.09|73.26|71.26|72.67|70.67|0
1618249200000|2021-04-12 17:40:00|73.17|71.17|73.68|71.68|73.68|71.68|73.09|71.09|0
1618249500000|2021-04-12 17:45:00|73.59|71.59|72.83|70.83|73.59|71.59|72.74|70.74|0
1618249800000|2021-04-12 17:50:00|72.91|70.91|73.42|71.42|73.67|71.67|72.91|70.91|0
1618250100000|2021-04-12 17:55:00|73.33|71.33|74.1|72.1|74.44|72.44|73.25|71.25|0
1618250400000|2021-04-12 18:00:00|74.18|72.18|73.67|71.67|74.18|72.18|73.16|71.16|0
1618250700000|2021-04-12 18:05:00|73.58|71.58|73.24|71.24|74.18|72.18|72.99|70.99|0
1618251000000|2021-04-12 18:10:00|73.15|71.15|72.98|70.98|73.32|71.32|72.98|70.98|0
1618251300000|2021-04-12 18:15:00|73.07|71.07|72.98|70.98|73.24|71.24|72.89|70.89|0
1618251600000|2021-04-12 18:20:00|72.89|70.89|73.4|71.4|73.49|71.49|72.81|70.81|0
1618251900000|2021-04-12 18:25:00|73.49|71.49|72.89|70.89|73.83|71.83|72.8|70.8|0
1618252200000|2021-04-12 18:30:00|72.8|70.8|73.31|71.31|73.4|71.4|72.8|70.8|0
1618252500000|2021-04-12 18:35:00|73.39|71.39|72.88|70.88|73.39|71.39|72.88|70.88|0
1618252800000|2021-04-12 18:40:00|72.97|70.97|73.3|71.3|73.73|71.73|72.88|70.88|0
1618253100000|2021-04-12 18:45:00|73.39|71.39|73.39|71.39|73.73|71.73|73.22|71.22|0
1618253400000|2021-04-12 18:50:00|73.47|71.47|74.06|72.06|74.41|72.41|73.47|71.47|0
1618253700000|2021-04-12 18:55:00|73.98|71.98|73.72|71.72|74.06|72.06|73.6|71.6|0
1618254000000|2021-04-12 19:00:00|73.81|71.81|74.32|72.32|74.49|72.49|73.72|71.72|0
1618254300000|2021-04-12 19:05:00|74.23|72.23|73.46|71.46|74.23|72.23|73.2|71.2|0
1618254600000|2021-04-12 19:10:00|73.37|71.37|74.14|72.14|74.14|72.14|73.29|71.29|0
1618254900000|2021-04-12 19:15:00|74.22|72.22|74.05|72.05|74.65|72.65|73.96|71.96|0
1618255200000|2021-04-12 19:20:00|73.88|71.88|72.69|70.69|73.88|71.88|72.69|70.69|0
1618255500000|2021-04-12 19:25:00|72.77|70.77|73.11|71.11|73.19|71.19|72.69|70.69|0
1618255800000|2021-04-12 19:30:00|73.02|71.02|73.36|71.36|73.53|71.53|72.85|70.85|0
1618256100000|2021-04-12 19:35:00|71.99|69.99|69.97|67.97|71.99|69.99|69.89|67.89|0
1618256400000|2021-04-12 19:40:00|69.89|67.89|69.14|67.14|70.06|68.06|69.06|67.06|0
1618256700000|2021-04-12 19:45:00|68.98|66.98|68.89|66.89|69.22|67.22|68.65|66.65|0
1618257000000|2021-04-12 19:50:00|68.81|66.81|68.65|66.65|69.51|67.51|68.08|66.08|0
1618257300000|2021-04-12 19:55:00|68.73|66.73|68.89|66.89|69.97|67.97|68.64|66.64|0
1618257600000|2021-04-12 20:00:00|68.56|66.56|69.13|67.13|69.13|67.13|67.83|65.83|0
1618257900000|2021-04-12 20:05:00|69.05|67.05|68.72|66.72|69.05|67.05|68.64|66.64|0
1618258200000|2021-04-12 20:10:00|68.8|66.8|68.76|66.76|69.13|67.13|68.76|66.76|0
1618258500000|2021-04-12 20:15:00|68.88|66.48|68.99|66.59|68.99|66.59|68.84|66.44|0
1618258800000|2021-04-12 20:20:00|68.97|66.57|69|66.6|69.06|66.66|68.97|66.57|0
1618259100000|2021-04-12 20:25:00|68.99|66.59|68.88|66.48|69|66.6|68.87|66.47|0
1618259400000|2021-04-12 20:30:00|68.87|66.47|68.95|66.55|69.11|66.71|68.7|66.3|0
1618259700000|2021-04-12 20:35:00|68.87|66.47|68.62|66.22|68.95|66.55|68.62|66.22|0
1618260000000|2021-04-12 20:40:00|68.7|66.3|68.61|66.21|69.03|66.63|68.53|66.13|0
1618260300000|2021-04-12 20:45:00|68.53|66.13|68.61|66.21|68.69|66.29|68.45|66.05|0
1618260600000|2021-04-12 20:50:00|68.69|66.29|68.45|66.05|68.78|66.38|68.28|65.88|0
1618260900000|2021-04-12 20:55:00|68.53|66.13|68.52|66.12|68.69|66.29|68.45|66.05|0
1618261200000|2021-04-12 21:00:00|68.73|66.33|68.68|66.28|68.73|66.33|68.68|66.28|0
1618261500000|2021-04-12 21:05:00|68.67|66.27|68.77|66.37|68.81|66.41|68.67|66.27|0
1618261800000|2021-04-12 21:10:00|68.72|66.32|68.8|66.4|68.8|66.4|68.71|66.31|0
1618262100000|2021-04-12 21:15:00|68.79|66.39|68.84|66.44|68.84|66.44|68.79|66.39|0
1618262400000|2021-04-12 21:20:00|68.8|66.4|68.73|66.33|68.84|66.44|68.67|66.27|0
1618262700000|2021-04-12 21:25:00|68.75|66.35|68.75|66.35|68.77|66.37|68.75|66.35|0
1618263000000|2021-04-12 21:30:00|68.71|66.31|68.72|66.32|68.72|66.32|68.69|66.29|0
1618263300000|2021-04-12 21:35:00|68.78|66.38|68.72|66.32|68.8|66.4|68.7|66.3|0
1618263600000|2021-04-12 21:40:00|68.68|66.28|68.69|66.29|68.78|66.38|68.68|66.28|0
1618263900000|2021-04-12 21:45:00|68.6|66.2|68.65|66.25|68.65|66.25|68.6|66.2|0
1618264200000|2021-04-12 21:50:00|68.69|66.29|68.66|66.26|68.69|66.29|68.61|66.21|0
1618264500000|2021-04-12 21:55:00|68.71|66.31|68.6|66.2|68.71|66.31|68.6|66.2|0
1618264800000|2021-04-12 22:00:00|68.49|66.09|68.36|65.96|68.77|66.37|68.28|65.88|0
1618265100000|2021-04-12 22:05:00|68.44|66.04|68.85|66.45|69.02|66.62|68.44|66.04|0
1618265400000|2021-04-12 22:10:00|68.93|66.53|69.09|66.69|69.18|66.78|68.93|66.53|0
1618265700000|2021-04-12 22:15:00|69.06|66.66|68.93|66.53|69.09|66.69|68.85|66.45|0
1618266000000|2021-04-12 22:20:00|68.85|66.45|69.01|66.61|69.01|66.61|68.76|66.36|0
1618266300000|2021-04-12 22:25:00|69.09|66.69|69|66.6|69.09|66.69|68.92|66.52|0
1618266600000|2021-04-12 22:30:00|69.09|66.69|69|66.6|69.09|66.69|69|66.6|0
1618266900000|2021-04-12 22:35:00|69.04|66.64|69|66.6|69.08|66.68|69|66.6|0
1618267200000|2021-04-12 22:40:00|68.96|66.56|69|66.6|69|66.6|68.83|66.43|0
1618267500000|2021-04-12 22:45:00|68.99|66.59|68.91|66.51|68.99|66.59|68.83|66.43|0
1618267800000|2021-04-12 22:50:00|68.83|66.43|68.99|66.59|68.99|66.59|68.83|66.43|0
1618268100000|2021-04-12 22:55:00|69.07|66.67|68.99|66.59|69.07|66.67|68.99|66.59|0
1618268400000|2021-04-12 23:00:00|69.11|66.71|69.31|66.91|69.4|67|69.07|66.67|0
1618268700000|2021-04-12 23:05:00|69.23|66.83|69.31|66.91|69.39|66.99|69.07|66.67|0
1618269000000|2021-04-12 23:10:00|69.35|66.95|69.39|66.99|69.39|66.99|69.31|66.91|0
1618269300000|2021-04-12 23:15:00|69.31|66.91|69.22|66.82|69.35|66.95|69.22|66.82|0
1618269600000|2021-04-12 23:20:00|69.26|66.86|69.22|66.82|69.3|66.9|69.22|66.82|0
1618269900000|2021-04-12 23:25:00|69.3|66.9|69.13|66.73|69.38|66.98|69.13|66.73|0
1618270200000|2021-04-12 23:30:00|69.09|66.69|68.72|66.32|69.09|66.69|68.48|66.08|0
1618270500000|2021-04-12 23:35:00|68.64|66.24|68.72|66.32|68.72|66.32|68.56|66.16|0
1618270800000|2021-04-12 23:40:00|68.64|66.24|68.47|66.07|68.64|66.24|68.47|66.07|0
1618271100000|2021-04-12 23:45:00|68.39|65.99|68.14|65.74|68.39|65.99|68.14|65.74|0
1618271400000|2021-04-12 23:50:00|68.22|65.82|68.55|66.15|68.55|66.15|68.22|65.82|0
1618271700000|2021-04-12 23:55:00|68.46|66.06|68.79|66.39|68.79|66.39|68.46|66.06|0
1618272000000|2021-04-13 00:00:00|68.71|66.31|69.11|66.71|69.2|66.8|68.46|66.06|0
1618272300000|2021-04-13 00:05:00|69.2|66.8|68.78|66.38|69.28|66.88|68.78|66.38|0
1618272600000|2021-04-13 00:10:00|68.7|66.3|68.37|65.97|68.78|66.38|68.29|65.89|0
1618272900000|2021-04-13 00:15:00|68.29|65.89|68.7|66.3|68.7|66.3|68.29|65.89|0
1618273200000|2021-04-13 00:20:00|68.78|66.38|69.02|66.62|69.02|66.62|68.53|66.13|0
1618273500000|2021-04-13 00:25:00|69.19|66.79|68.77|66.37|69.19|66.79|68.61|66.21|0
1618273800000|2021-04-13 00:30:00|68.69|66.29|68.77|66.37|68.77|66.37|68.52|66.12|0
1618274100000|2021-04-13 00:35:00|68.69|66.29|68.85|66.45|68.93|66.53|68.69|66.29|0
1618274400000|2021-04-13 00:40:00|68.77|66.37|68.85|66.45|68.85|66.45|68.6|66.2|0
1618274700000|2021-04-13 00:45:00|68.76|66.36|69.09|66.69|69.17|66.77|68.76|66.36|0
1618275000000|2021-04-13 00:50:00|69.13|66.73|69.17|66.77|69.25|66.85|69.01|66.61|0
1618275300000|2021-04-13 00:55:00|69.09|66.69|68.84|66.44|69.17|66.77|68.84|66.44|0
1618275600000|2021-04-13 01:00:00|68.92|66.52|68.92|66.52|68.92|66.52|68.51|66.11|0
1618275900000|2021-04-13 01:05:00|69|66.6|69.08|66.68|69.16|66.76|69|66.6|0
1618276200000|2021-04-13 01:10:00|68.91|66.51|69.07|66.67|69.16|66.76|68.91|66.51|0
1618276500000|2021-04-13 01:15:00|68.91|66.51|69.32|66.92|69.32|66.92|68.91|66.51|0
1618276800000|2021-04-13 01:20:00|69.24|66.84|69.23|66.83|69.4|67|69.07|66.67|0
1618277100000|2021-04-13 01:25:00|69.15|66.75|68.66|66.26|69.15|66.75|68.66|66.26|0
1618277400000|2021-04-13 01:30:00|68.74|66.34|68.9|66.5|68.9|66.5|68.25|65.85|0
1618277700000|2021-04-13 01:35:00|68.86|66.46|68.9|66.5|69.14|66.74|68.65|66.25|0
1618278000000|2021-04-13 01:40:00|68.77|66.37|68.89|66.49|68.98|66.58|68.65|66.25|0
1618278300000|2021-04-13 01:45:00|68.81|66.41|68.81|66.41|69.06|66.66|68.73|66.33|0
1618278600000|2021-04-13 01:50:00|68.73|66.33|68.81|66.41|68.89|66.49|68.64|66.24|0
1618278900000|2021-04-13 01:55:00|68.8|66.4|69.13|66.73|69.22|66.82|68.8|66.4|0
1618279200000|2021-04-13 02:00:00|69.21|66.81|68.96|66.56|69.21|66.81|68.8|66.4|0
1618279500000|2021-04-13 02:05:00|68.88|66.48|68.71|66.31|68.96|66.56|68.71|66.31|0
1618279800000|2021-04-13 02:10:00|68.63|66.23|68.88|66.48|69.04|66.64|68.63|66.23|0
1618280100000|2021-04-13 02:15:00|68.79|66.39|68.79|66.39|68.88|66.48|68.71|66.31|0
1618280400000|2021-04-13 02:20:00|68.71|66.31|68.79|66.39|68.79|66.39|68.54|66.14|0
1618280700000|2021-04-13 02:25:00|68.71|66.31|68.62|66.22|68.79|66.39|68.54|66.14|0
1618281000000|2021-04-13 02:30:00|68.54|66.14|68.54|66.14|68.54|66.14|68.37|65.97|0
1618281300000|2021-04-13 02:35:00|68.45|66.05|68.86|66.46|68.94|66.54|68.37|65.97|0
1618281600000|2021-04-13 02:40:00|68.78|66.38|68.94|66.54|68.94|66.54|68.7|66.3|0
1618281900000|2021-04-13 02:45:00|68.86|66.46|68.69|66.29|68.94|66.54|68.69|66.29|0
1618282200000|2021-04-13 02:50:00|68.77|66.37|68.85|66.45|68.94|66.54|68.69|66.29|0
1618282500000|2021-04-13 02:55:00|68.94|66.54|68.6|66.2|68.94|66.54|68.6|66.2|0
1618282800000|2021-04-13 03:00:00|68.44|66.04|68.32|65.92|68.52|66.12|68.27|65.87|0
1618283100000|2021-04-13 03:05:00|68.36|65.96|68.35|65.95|68.36|65.96|68.27|65.87|0
1618283400000|2021-04-13 03:10:00|68.27|65.87|68.35|65.95|68.43|66.03|68.19|65.79|0
1618283700000|2021-04-13 03:15:00|68.43|66.03|68.35|65.95|68.43|66.03|68.27|65.87|0
1618284000000|2021-04-13 03:20:00|68.27|65.87|68.59|66.19|68.76|66.36|68.27|65.87|0
1618284300000|2021-04-13 03:25:00|68.67|66.27|68.75|66.35|68.84|66.44|68.59|66.19|0
1618284600000|2021-04-13 03:30:00|68.67|66.27|68.5|66.1|68.67|66.27|68.5|66.1|0
1618284900000|2021-04-13 03:35:00|68.42|66.02|68.5|66.1|68.58|66.18|68.42|66.02|0
1618285200000|2021-04-13 03:40:00|68.58|66.18|68.58|66.18|68.66|66.26|68.5|66.1|0
1618285500000|2021-04-13 03:45:00|68.54|66.14|68.66|66.26|68.66|66.26|68.5|66.1|0
1618285800000|2021-04-13 03:50:00|68.74|66.34|68.98|66.58|69.07|66.67|68.66|66.26|0
1618286100000|2021-04-13 03:55:00|69.07|66.67|68.98|66.58|69.15|66.75|68.9|66.5|0
1618286400000|2021-04-13 04:00:00|69.06|66.66|69.14|66.74|69.31|66.91|68.98|66.58|0
1618286700000|2021-04-13 04:05:00|69.23|66.83|69.3|66.9|69.39|66.99|69.14|66.74|0
1618287000000|2021-04-13 04:10:00|69.39|66.99|69.14|66.74|69.39|66.99|69.06|66.66|0
1618287300000|2021-04-13 04:15:00|69.22|66.82|69.22|66.82|69.3|66.9|69.14|66.74|0
1618287600000|2021-04-13 04:20:00|69.13|66.73|69.13|66.73|69.13|66.73|69.05|66.65|0
1618287900000|2021-04-13 04:25:00|69.21|66.81|69.21|66.81|69.3|66.9|69.21|66.81|0
1618288200000|2021-04-13 04:30:00|69.29|66.89|69.62|67.22|69.62|67.22|69.17|66.77|0
1618288500000|2021-04-13 04:35:00|69.54|67.14|69.54|67.14|69.62|67.22|69.37|66.97|0
1618288800000|2021-04-13 04:40:00|69.62|67.22|69.53|67.13|69.62|67.22|69.45|67.05|0
1618289100000|2021-04-13 04:45:00|69.62|67.22|69.95|67.55|69.95|67.55|69.53|67.13|0
1618289400000|2021-04-13 04:50:00|70.03|67.63|70.03|67.63|70.36|67.96|69.94|67.54|0
1618289700000|2021-04-13 04:55:00|69.94|67.54|69.94|67.54|69.94|67.54|69.86|67.46|0
1618290000000|2021-04-13 05:00:00|70.11|67.71|70.27|67.87|70.35|67.95|70.02|67.62|0
1618290300000|2021-04-13 05:05:00|70.19|67.79|70.52|68.12|70.6|68.2|70.19|67.79|0
1618290600000|2021-04-13 05:10:00|70.6|68.2|70.6|68.2|70.6|68.2|70.27|67.87|0
1618290900000|2021-04-13 05:15:00|70.51|68.11|70.68|68.28|70.85|68.45|70.43|68.03|0
1618291200000|2021-04-13 05:20:00|70.64|68.24|70.84|68.44|71.18|68.78|70.64|68.24|0
1618291500000|2021-04-13 05:25:00|70.93|68.53|70.42|68.02|70.93|68.53|70.42|68.02|0
1618291800000|2021-04-13 05:30:00|70.34|67.94|70.42|68.02|70.51|68.11|70.25|67.85|0
1618292100000|2021-04-13 05:35:00|70.5|68.1|70.42|68.02|70.92|68.52|70.42|68.02|0
1618292400000|2021-04-13 05:40:00|70.5|68.1|70.08|67.68|70.5|68.1|70.08|67.68|0
1618292700000|2021-04-13 05:45:00|70.16|67.76|69.91|67.51|70.25|67.85|69.91|67.51|0
1618293000000|2021-04-13 05:50:00|69.99|67.59|70.16|67.76|70.24|67.84|69.91|67.51|0
1618293300000|2021-04-13 05:55:00|70.24|67.84|70.15|67.75|70.32|67.92|70.07|67.67|0
1618293600000|2021-04-13 06:00:00|70.07|67.67|69.9|67.5|70.49|68.09|69.82|67.42|0
1618293900000|2021-04-13 06:05:00|69.99|67.59|70.4|68|70.48|68.08|69.9|67.5|0
1618294200000|2021-04-13 06:10:00|70.32|67.92|70.15|67.75|70.65|68.25|70.11|67.71|0
1618294500000|2021-04-13 06:15:00|70.06|67.66|69.81|67.41|70.4|68|69.81|67.41|0
1618294800000|2021-04-13 06:20:00|69.89|67.49|69.97|67.57|70.06|67.66|69.73|67.33|0
1618295100000|2021-04-13 06:25:00|69.89|67.49|69.56|67.16|69.97|67.57|69.56|67.16|0
1618295400000|2021-04-13 06:30:00|69.64|67.24|69.47|67.07|69.89|67.49|69.39|66.99|0
1618295700000|2021-04-13 06:35:00|69.55|67.15|69.72|67.32|69.8|67.4|69.39|66.99|0
1618296000000|2021-04-13 06:40:00|69.63|67.23|69.46|67.06|69.63|67.23|69.38|66.98|0
1618296300000|2021-04-13 06:45:00|69.55|67.15|69.54|67.14|69.63|67.23|69.3|66.9|0
1618296600000|2021-04-13 06:50:00|69.63|67.23|69.54|67.14|69.63|67.23|69.46|67.06|0
1618296900000|2021-04-13 06:55:00|69.62|67.22|69.54|67.14|69.79|67.39|69.54|67.14|0
1618297200000|2021-04-13 07:00:00|69.62|67.22|69.29|66.89|69.62|67.22|68.96|66.56|0
1618297500000|2021-04-13 07:05:00|69.09|67.09|69.08|67.08|69.17|67.17|68.84|66.84|0
1618297800000|2021-04-13 07:10:00|69.04|67.04|69.41|67.41|69.41|67.41|69.04|67.04|0
1618298100000|2021-04-13 07:15:00|69.33|67.33|69.04|67.04|69.33|67.33|68.91|66.91|0
1618298400000|2021-04-13 07:20:00|69.08|67.08|68.83|66.83|69.16|67.16|68.83|66.83|0
1618298700000|2021-04-13 07:25:00|68.66|66.66|68.66|66.66|68.75|66.75|68.58|66.58|0
1618299000000|2021-04-13 07:30:00|68.74|66.74|68.66|66.66|68.74|66.74|68.41|66.41|0
1618299300000|2021-04-13 07:35:00|68.58|66.58|68.08|66.08|68.66|66.66|68.08|66.08|0
1618299600000|2021-04-13 07:40:00|68|66|68.57|66.57|68.57|66.57|68|66|0
1618299900000|2021-04-13 07:45:00|68.65|66.65|68.98|66.98|69.15|67.15|68.65|66.65|0
1618300200000|2021-04-13 07:50:00|69.06|67.06|68.56|66.56|69.06|67.06|68.56|66.56|0
1618300500000|2021-04-13 07:55:00|68.48|66.48|67.99|65.99|68.48|66.48|67.99|65.99|0
1618300800000|2021-04-13 08:00:00|68.07|66.07|67.99|65.99|68.23|66.23|67.99|65.99|0
1618301100000|2021-04-13 08:05:00|67.82|65.82|68.15|66.15|68.31|66.31|67.66|65.66|0
1618301400000|2021-04-13 08:10:00|68.06|66.06|68.06|66.06|68.23|66.23|68.06|66.06|0
1618301700000|2021-04-13 08:15:00|68.14|66.14|68.22|66.22|68.31|66.31|68.06|66.06|0
1618302000000|2021-04-13 08:20:00|68.3|66.3|67.97|65.97|68.3|66.3|67.97|65.97|0
1618302300000|2021-04-13 08:25:00|67.89|65.89|67.89|65.89|68.05|66.05|67.89|65.89|0
1618302600000|2021-04-13 08:30:00|67.97|65.97|68.05|66.05|68.13|66.13|67.97|65.97|0
1618302900000|2021-04-13 08:35:00|68.09|66.09|68.05|66.05|68.13|66.13|67.97|65.97|0
1618303200000|2021-04-13 08:40:00|67.96|65.96|68.04|66.04|68.13|66.13|67.96|65.96|0
1618303500000|2021-04-13 08:45:00|67.96|65.96|68.21|66.21|68.21|66.21|67.96|65.96|0
1618303800000|2021-04-13 08:50:00|68.2|66.2|68.37|66.37|68.45|66.45|68.2|66.2|0
1618304100000|2021-04-13 08:55:00|68.45|66.45|68.28|66.28|68.53|66.53|68.28|66.28|0
1618304400000|2021-04-13 09:00:00|68.36|66.36|68.52|66.52|68.53|66.53|68.28|66.28|0
1618304700000|2021-04-13 09:05:00|68.44|66.44|68.36|66.36|68.61|66.61|68.36|66.36|0
1618305000000|2021-04-13 09:10:00|68.32|66.32|68.35|66.35|68.36|66.36|68.19|66.19|0
1618305300000|2021-04-13 09:15:00|68.27|66.27|67.94|65.94|68.35|66.35|67.78|65.78|0
1618305600000|2021-04-13 09:20:00|67.86|65.86|68.1|66.1|68.1|66.1|67.78|65.78|0
1618305900000|2021-04-13 09:25:00|68.02|66.02|68.18|66.18|68.18|66.18|68.02|66.02|0
1618306200000|2021-04-13 09:30:00|68.26|66.26|68.1|66.1|68.35|66.35|68.02|66.02|0
1618306500000|2021-04-13 09:35:00|68.02|66.02|68.01|66.01|68.1|66.1|67.93|65.93|0
1618306800000|2021-04-13 09:40:00|68.09|66.09|67.85|65.85|68.09|66.09|67.85|65.85|0
1618307100000|2021-04-13 09:45:00|67.93|65.93|67.93|65.93|68.09|66.09|67.89|65.89|0
1618307400000|2021-04-13 09:50:00|68.01|66.01|67.6|65.6|68.01|66.01|67.6|65.6|0
1618307700000|2021-04-13 09:55:00|67.64|65.64|66.62|64.62|67.68|65.68|66.54|64.54|0
1618308000000|2021-04-13 10:00:00|66.54|64.54|67.19|65.19|67.27|65.27|66.46|64.46|0
1618308300000|2021-04-13 10:05:00|67.15|65.15|67.63|65.63|67.75|65.75|67.1|65.1|0
1618308600000|2021-04-13 10:10:00|67.67|65.67|67.75|65.75|67.91|65.91|67.59|65.59|0
1618308900000|2021-04-13 10:15:00|67.87|65.87|68.07|66.07|68.15|66.15|67.83|65.83|0
1618309200000|2021-04-13 10:20:00|68.15|66.15|68.15|66.15|68.32|66.32|67.99|65.99|0
1618309500000|2021-04-13 10:25:00|68.11|66.11|68.39|66.39|68.4|66.4|68.07|66.07|0
1618309800000|2021-04-13 10:30:00|68.31|66.31|68.39|66.39|68.47|66.47|68.23|66.23|0
1618310100000|2021-04-13 10:35:00|68.31|66.31|68.47|66.47|68.47|66.47|68.31|66.31|0
1618310400000|2021-04-13 10:40:00|68.55|66.55|68.63|66.63|68.72|66.72|68.55|66.55|0
1618310700000|2021-04-13 10:45:00|68.71|66.71|68.55|66.55|68.71|66.71|68.46|66.46|0
1618311000000|2021-04-13 10:50:00|68.51|66.51|68.3|66.3|68.51|66.51|68.13|66.13|0
1618311300000|2021-04-13 10:55:00|68.38|66.38|69.62|67.62|70.12|68.12|68.3|66.3|0
1618311600000|2021-04-13 11:00:00|69.66|67.66|76.68|74.68|76.68|74.68|69.66|67.66|0
1618311900000|2021-04-13 11:05:00|76.85|74.85|74.07|72.07|76.85|74.85|72.82|70.82|0
1618312200000|2021-04-13 11:10:00|73.98|71.98|73.68|71.68|74.5|72.5|73.46|71.46|0
1618312500000|2021-04-13 11:15:00|73.63|71.63|73.46|71.46|74.07|72.07|73.42|71.42|0
1618312800000|2021-04-13 11:20:00|73.42|71.42|72.73|70.73|73.46|71.46|72.73|70.73|0
1618313100000|2021-04-13 11:25:00|72.98|70.98|73.37|71.37|73.72|71.72|72.98|70.98|0
1618313400000|2021-04-13 11:30:00|73.41|71.41|72.89|70.89|73.76|71.76|72.72|70.72|0
1618313700000|2021-04-13 11:35:00|72.81|70.81|72.59|70.59|73.02|71.02|72.38|70.38|0
1618314000000|2021-04-13 11:40:00|72.5|70.5|72.5|70.5|72.67|70.67|72.41|70.41|0
1618314300000|2021-04-13 11:45:00|72.41|70.41|72.58|70.58|73.27|71.27|72.41|70.41|0
1618314600000|2021-04-13 11:50:00|72.67|70.67|73.26|71.26|73.35|71.35|72.58|70.58|0
1618314900000|2021-04-13 11:55:00|73.22|71.22|73.18|71.18|73.26|71.26|72.75|70.75|0
1618315200000|2021-04-13 12:00:00|73.26|71.26|72.74|70.74|73.35|71.35|72.66|70.66|0
1618315500000|2021-04-13 12:05:00|72.83|70.83|72.31|70.31|73|71|72.31|70.31|0
1618315800000|2021-04-13 12:10:00|72.4|70.4|72.06|70.06|72.49|70.49|71.97|69.97|0
1618316100000|2021-04-13 12:15:00|71.97|69.97|72.05|70.05|72.4|70.4|71.97|69.97|0
1618316400000|2021-04-13 12:20:00|72.14|70.14|72.05|70.05|72.39|70.39|71.97|69.97|0
1618316700000|2021-04-13 12:25:00|72.01|70.01|72.47|70.47|72.69|70.69|72.01|70.01|0
1618317000000|2021-04-13 12:30:00|73.46|71.46|70.61|68.61|73.46|71.46|70.2|68.2|0
1618317300000|2021-04-13 12:35:00|70.53|68.53|69.36|67.36|70.78|68.78|69.2|67.2|0
1618317600000|2021-04-13 12:40:00|69.45|67.45|69.53|67.53|69.69|67.69|69.28|67.28|0
1618317900000|2021-04-13 12:45:00|69.36|67.36|68.95|66.95|69.44|67.44|68.95|66.95|0
1618318200000|2021-04-13 12:50:00|69.11|67.11|69.19|67.19|69.19|67.19|69.03|67.03|0
1618318500000|2021-04-13 12:55:00|69.23|67.23|68.61|66.61|69.27|67.27|68.61|66.61|0
1618318800000|2021-04-13 13:00:00|68.74|66.74|68.45|66.45|68.78|66.78|68.2|66.2|0
1618319100000|2021-04-13 13:05:00|68.53|66.53|68.64|66.64|71.18|69.18|68.36|66.36|0
1618319400000|2021-04-13 13:10:00|68.72|66.72|68.97|66.97|69.13|67.13|68.48|66.48|0
1618319700000|2021-04-13 13:15:00|69.05|67.05|69.13|67.13|69.54|67.54|68.88|66.88|0
1618320000000|2021-04-13 13:20:00|69.05|67.05|69.04|67.04|69.34|67.34|68.88|66.88|0
1618320300000|2021-04-13 13:25:00|69.13|67.13|69.29|67.29|69.45|67.45|68.96|66.96|0
1618320600000|2021-04-13 13:30:00|69.12|67.12|69.53|67.53|69.7|67.7|68.87|66.87|0
1618320900000|2021-04-13 13:35:00|69.28|67.28|68.87|66.87|69.62|67.62|68.62|66.62|0
1618321200000|2021-04-13 13:40:00|68.95|66.95|70.19|68.19|70.28|68.28|68.95|66.95|0
1618321500000|2021-04-13 13:45:00|69.47|67.47|69.14|67.14|69.89|67.89|68.97|66.97|0
1618321800000|2021-04-13 13:50:00|69.22|67.22|68.39|66.39|69.22|67.22|68.06|66.06|0
1618322100000|2021-04-13 13:55:00|68.31|66.31|67.73|65.73|68.56|66.56|67.73|65.73|0
1618322400000|2021-04-13 14:00:00|67.49|65.49|66.92|64.92|67.49|65.49|66.68|64.68|0
1618322700000|2021-04-13 14:05:00|67.08|65.08|66.92|64.92|67.4|65.4|66.92|64.92|0
1618323000000|2021-04-13 14:10:00|66.83|64.83|67.07|65.07|67.32|65.32|66.83|64.83|0
1618323300000|2021-04-13 14:15:00|67.16|65.16|67.4|65.4|67.4|65.4|66.99|64.99|0
1618323600000|2021-04-13 14:20:00|67.48|65.48|67.56|65.56|67.72|65.72|67.31|65.31|0
1618323900000|2021-04-13 14:25:00|67.47|65.47|67.15|65.15|67.64|65.64|67.15|65.15|0
1618324200000|2021-04-13 14:30:00|67.07|65.07|66.86|64.86|67.31|65.31|66.34|64.34|0
1618324500000|2021-04-13 14:35:00|66.82|64.82|67.38|65.38|67.63|65.63|66.58|64.58|0
1618324800000|2021-04-13 14:40:00|67.3|65.3|66.9|64.9|67.47|65.47|66.73|64.73|0
1618325100000|2021-04-13 14:45:00|66.81|64.81|67.14|65.14|67.3|65.3|66.65|64.65|0
1618325400000|2021-04-13 14:50:00|67.22|65.22|67.78|65.78|67.87|65.87|67.14|65.14|0
1618325700000|2021-04-13 14:55:00|67.7|65.7|67.54|65.54|67.87|65.87|67.54|65.54|0
1618326000000|2021-04-13 15:00:00|67.62|65.62|68|66|68|66|66.8|64.8|0
1618326300000|2021-04-13 15:05:00|67.31|65.31|67.37|65.37|67.78|65.78|67.31|65.31|0
1618326600000|2021-04-13 15:10:00|67.45|65.45|67.69|65.69|67.85|65.85|67.37|65.37|0
1618326900000|2021-04-13 15:15:00|67.77|65.77|67.53|65.53|68.02|66.02|67.45|65.45|0
1618327200000|2021-04-13 15:20:00|67.52|65.52|67.68|65.68|68.01|66.01|67.44|65.44|0
1618327500000|2021-04-13 15:25:00|67.6|65.6|67.19|65.19|67.68|65.68|67.19|65.19|0
1618327800000|2021-04-13 15:30:00|67.11|65.11|66.95|64.95|67.11|65.11|66.63|64.63|0
1618328100000|2021-04-13 15:35:00|67.11|65.11|67.68|65.68|68.09|66.09|66.95|64.95|0
1618328400000|2021-04-13 15:40:00|67.59|65.59|67.27|65.27|67.76|65.76|67.19|65.19|0
1618328700000|2021-04-13 15:45:00|67.35|65.35|67.43|65.43|67.59|65.59|67.1|65.1|0
1618329000000|2021-04-13 15:50:00|67.35|65.35|67.51|65.51|67.67|65.67|67.26|65.26|0
1618329300000|2021-04-13 15:55:00|67.59|65.59|67.02|65.02|67.59|65.59|67.02|65.02|0
1618329600000|2021-04-13 16:00:00|66.94|64.94|66.93|64.93|67.09|65.09|66.69|64.69|0
1618329900000|2021-04-13 16:05:00|67.17|65.17|67.42|65.42|67.5|65.5|67.17|65.17|0
1618330200000|2021-04-13 16:10:00|67.5|65.5|67.25|65.25|67.5|65.5|67.09|65.09|0
1618330500000|2021-04-13 16:15:00|67.17|65.17|67|65|67.49|65.49|66.92|64.92|0
1618330800000|2021-04-13 16:20:00|66.92|64.92|67|65|67.08|65.08|66.68|64.68|0
1618331100000|2021-04-13 16:25:00|66.92|64.92|67.32|65.32|67.32|65.32|66.92|64.92|0
1618331400000|2021-04-13 16:30:00|67.24|65.24|67.32|65.32|67.48|65.48|66.92|64.92|0
1618331700000|2021-04-13 16:35:00|67.24|65.24|67.4|65.4|67.4|65.4|67.16|65.16|0
1618332000000|2021-04-13 16:40:00|67.32|65.32|67.56|65.56|67.8|65.8|67.32|65.32|0
1618332300000|2021-04-13 16:45:00|67.64|65.64|67.64|65.64|67.96|65.96|67.39|65.39|0
1618332600000|2021-04-13 16:50:00|67.72|65.72|67.88|65.88|67.96|65.96|67.72|65.72|0
1618332900000|2021-04-13 16:55:00|67.96|65.96|68.45|66.45|68.45|66.45|67.88|65.88|0
1618333200000|2021-04-13 17:00:00|68.37|66.37|67.87|65.87|68.61|66.61|67.71|65.71|0
1618333500000|2021-04-13 17:05:00|67.79|65.79|67.95|65.95|68.36|66.36|67.46|65.46|0
1618333800000|2021-04-13 17:10:00|67.87|65.87|67.46|65.46|67.95|65.95|67.46|65.46|0
1618334100000|2021-04-13 17:15:00|67.54|65.54|67.29|65.29|67.7|65.7|67.21|65.21|0
1618334400000|2021-04-13 17:20:00|67.21|65.21|67.29|65.29|67.62|65.62|67.21|65.21|0
1618334700000|2021-04-13 17:25:00|67.37|65.37|67.29|65.29|67.37|65.37|67.13|65.13|0
1618335000000|2021-04-13 17:30:00|67.21|65.21|67.12|65.12|67.37|65.37|67.12|65.12|0
1618335300000|2021-04-13 17:35:00|67.2|65.2|66.88|64.88|67.29|65.29|66.8|64.8|0
1618335600000|2021-04-13 17:40:00|66.8|64.8|66.47|64.47|66.8|64.8|66.47|64.47|0
1618335900000|2021-04-13 17:45:00|66.55|64.55|66.63|64.63|66.71|64.71|66.47|64.47|0
1618336200000|2021-04-13 17:50:00|66.55|64.55|66.63|64.63|66.87|64.87|66.55|64.55|0
1618336500000|2021-04-13 17:55:00|66.55|64.55|66.63|64.63|66.63|64.63|66.39|64.39|0
1618336800000|2021-04-13 18:00:00|66.71|64.71|65.9|63.9|66.71|64.71|65.9|63.9|0
1618337100000|2021-04-13 18:05:00|65.98|63.98|66.3|64.3|66.38|64.38|65.9|63.9|0
1618337400000|2021-04-13 18:10:00|66.22|64.22|65.42|63.42|66.22|64.22|65.26|63.26|0
1618337700000|2021-04-13 18:15:00|65.34|63.34|65.18|63.18|65.65|63.65|65.1|63.1|0
1618338000000|2021-04-13 18:20:00|65.1|63.1|65.02|63.02|65.26|63.26|64.94|62.94|0
1618338300000|2021-04-13 18:25:00|64.94|62.94|65.01|63.01|65.17|63.17|64.93|62.93|0
1618338600000|2021-04-13 18:30:00|65.09|63.09|64.54|62.54|65.09|63.09|64.46|62.46|0
1618338900000|2021-04-13 18:35:00|64.62|62.62|64.93|62.93|65.01|63.01|64.46|62.46|0
1618339200000|2021-04-13 18:40:00|64.85|62.85|64.69|62.69|64.93|62.93|64.61|62.61|0
1618339500000|2021-04-13 18:45:00|64.61|62.61|64.29|62.29|64.77|62.77|64.29|62.29|0
1618339800000|2021-04-13 18:50:00|64.37|62.37|64.29|62.29|64.61|62.61|64.21|62.21|0
1618340100000|2021-04-13 18:55:00|64.21|62.21|63.9|61.9|64.21|62.21|63.67|61.67|0
1618340400000|2021-04-13 19:00:00|63.82|61.82|63.2|61.2|63.82|61.82|62.97|60.97|0
1618340700000|2021-04-13 19:05:00|63.27|61.27|62.81|60.81|63.43|61.43|62.73|60.73|0
1618341000000|2021-04-13 19:10:00|62.73|60.73|62.81|60.81|62.88|60.88|62.42|60.42|0
1618341300000|2021-04-13 19:15:00|62.73|60.73|62.73|60.73|63.19|61.19|62.57|60.57|0
1618341600000|2021-04-13 19:20:00|62.8|60.8|62.88|60.88|63.03|61.03|62.42|60.42|0
1618341900000|2021-04-13 19:25:00|62.8|60.8|62.87|60.87|62.95|60.95|62.65|60.65|0
1618342200000|2021-04-13 19:30:00|62.8|60.8|63.26|61.26|63.49|61.49|62.72|60.72|0
1618342500000|2021-04-13 19:35:00|63.33|61.33|64.19|62.19|64.19|62.19|63.33|61.33|0
1618342800000|2021-04-13 19:40:00|64.03|62.03|64.18|62.18|64.58|62.58|63.95|61.95|0
1618343100000|2021-04-13 19:45:00|64.26|62.26|63.95|61.95|64.34|62.34|63.79|61.79|0
1618343400000|2021-04-13 19:50:00|64.1|62.1|64.1|62.1|64.81|62.81|64.1|62.1|0
1618343700000|2021-04-13 19:55:00|64.02|62.02|65.88|63.88|65.96|63.96|63.79|61.79|0
1618344000000|2021-04-13 20:00:00|65.73|63.73|65.56|63.56|65.8|63.8|65.41|63.41|0
1618344300000|2021-04-13 20:05:00|65.49|63.49|65.33|63.33|65.72|63.72|65.33|63.33|0
1618344600000|2021-04-13 20:10:00|65.4|63.4|65.13|63.13|65.48|63.48|65.05|63.05|0
1618344900000|2021-04-13 20:15:00|65.39|62.99|65.46|63.06|65.46|63.06|65.36|62.96|0
1618345200000|2021-04-13 20:20:00|65.44|63.04|65.43|63.03|65.46|63.06|65.34|62.94|0
1618345500000|2021-04-13 20:25:00|65.42|63.02|65.45|63.05|65.45|63.05|65.34|62.94|0
1618345800000|2021-04-13 20:30:00|65.4|63|65.16|62.76|65.4|63|65.08|62.68|0
1618346100000|2021-04-13 20:35:00|65.08|62.68|65.39|62.99|65.39|62.99|65|62.6|0
1618346400000|2021-04-13 20:40:00|65.31|62.91|65.31|62.91|65.39|62.99|65.23|62.83|0
1618346700000|2021-04-13 20:45:00|65.23|62.83|65.46|63.06|65.55|63.15|65.23|62.83|0
1618347000000|2021-04-13 20:50:00|65.54|63.14|65.23|62.83|65.54|63.14|65.23|62.83|0
1618347300000|2021-04-13 20:55:00|65.3|62.9|65.38|62.98|65.7|63.3|65.23|62.83|0
1618347600000|2021-04-13 21:00:00|65.41|63.01|65.37|62.97|65.42|63.02|65.31|62.91|0
1618347900000|2021-04-13 21:05:00|65.38|62.98|65.37|62.97|65.39|62.99|65.37|62.97|0
1618348200000|2021-04-13 21:10:00|65.38|62.98|65.4|63|65.45|63.05|65.37|62.97|0
1618348500000|2021-04-13 21:15:00|65.41|63.01|65.49|63.09|65.56|63.16|65.41|63.01|0
1618348800000|2021-04-13 21:20:00|65.48|63.08|65.45|63.05|65.56|63.16|65.44|63.04|0
1618349100000|2021-04-13 21:25:00|65.42|63.02|65.45|63.05|65.51|63.11|65.42|63.02|0
1618349400000|2021-04-13 21:30:00|65.5|63.1|65.54|63.14|65.59|63.19|65.5|63.1|0
1618349700000|2021-04-13 21:35:00|65.48|63.08|65.36|62.96|65.55|63.15|65.36|62.96|0
1618350000000|2021-04-13 21:40:00|65.42|63.02|65.46|63.06|65.49|63.09|65.42|63.02|0
1618350300000|2021-04-13 21:45:00|65.47|63.07|65.45|63.05|65.5|63.1|65.45|63.05|0
1618350600000|2021-04-13 21:50:00|65.46|63.06|65.45|63.05|65.46|63.06|65.42|63.02|0
1618350900000|2021-04-13 21:55:00|65.46|63.06|65.41|63.01|65.46|63.06|65.33|62.93|0
1618351200000|2021-04-13 22:00:00|65.19|62.79|65.42|63.02|65.5|63.1|65.19|62.79|0
1618351500000|2021-04-13 22:05:00|65.46|63.06|65.69|63.29|65.77|63.37|65.46|63.06|0
1618351800000|2021-04-13 22:10:00|65.77|63.37|65.77|63.37|65.77|63.37|65.61|63.21|0
1618352100000|2021-04-13 22:15:00|65.85|63.45|65.69|63.29|65.85|63.45|65.61|63.21|0
1618352400000|2021-04-13 22:20:00|65.61|63.21|65.84|63.44|65.84|63.44|65.61|63.21|0
1618352700000|2021-04-13 22:25:00|65.92|63.52|65.76|63.36|66|63.6|65.76|63.36|0
1618353000000|2021-04-13 22:30:00|65.68|63.28|65.84|63.44|66|63.6|65.6|63.2|0
1618353300000|2021-04-13 22:35:00|65.76|63.36|65.99|63.59|65.99|63.59|65.76|63.36|0
1618353600000|2021-04-13 22:40:00|65.95|63.55|65.99|63.59|66.07|63.67|65.91|63.51|0
1618353900000|2021-04-13 22:45:00|66.07|63.67|65.99|63.59|66.07|63.67|65.99|63.59|0
1618354200000|2021-04-13 22:50:00|66.06|63.66|65.98|63.58|66.06|63.66|65.98|63.58|0
1618354500000|2021-04-13 22:55:00|65.9|63.5|65.9|63.5|65.9|63.5|65.9|63.5|0
1618354800000|2021-04-13 23:00:00|65.82|63.42|65.98|63.58|66.14|63.74|65.82|63.42|0
1618355100000|2021-04-13 23:05:00|66.06|63.66|66.21|63.81|66.29|63.89|66.06|63.66|0
1618355400000|2021-04-13 23:10:00|66.25|63.85|66.37|63.97|66.37|63.97|66.21|63.81|0
1618355700000|2021-04-13 23:15:00|66.45|64.05|66.13|63.73|66.45|64.05|66.13|63.73|0
1618356000000|2021-04-13 23:20:00|66.21|63.81|66.2|63.8|66.21|63.81|66.05|63.65|0
1618356300000|2021-04-13 23:25:00|66.28|63.88|66.12|63.72|66.36|63.96|66.12|63.72|0
1618356600000|2021-04-13 23:30:00|66.16|63.76|66.04|63.64|66.16|63.76|65.88|63.48|0
1618356900000|2021-04-13 23:35:00|65.96|63.56|65.96|63.56|65.96|63.56|65.88|63.48|0
1618357200000|2021-04-13 23:40:00|66.04|63.64|66.11|63.71|66.11|63.71|65.95|63.55|0
1618357500000|2021-04-13 23:45:00|66.19|63.79|66.35|63.95|66.43|64.03|66.11|63.71|0
1618357800000|2021-04-13 23:50:00|66.43|64.03|66.19|63.79|66.43|64.03|66.11|63.71|0
1618358100000|2021-04-13 23:55:00|66.26|63.86|66.34|63.94|66.34|63.94|66.18|63.78|0
1618358400000|2021-04-14 00:00:00|66.42|64.02|66.42|64.02|66.5|64.1|66.1|63.7|0
1618358700000|2021-04-14 00:05:00|66.34|63.94|66.34|63.94|66.42|64.02|66.26|63.86|0
1618359000000|2021-04-14 00:10:00|66.42|64.02|66.41|64.01|66.5|64.1|66.25|63.85|0
1618359300000|2021-04-14 00:15:00|66.49|64.09|66.41|64.01|66.49|64.09|66.25|63.85|0
1618359600000|2021-04-14 00:20:00|66.49|64.09|66.33|63.93|66.49|64.09|66.33|63.93|0
1618359900000|2021-04-14 00:25:00|66.41|64.01|66.09|63.69|66.41|64.01|66.09|63.69|0
1618360200000|2021-04-14 00:30:00|66.17|63.77|66.24|63.84|66.32|63.92|66.09|63.69|0
1618360500000|2021-04-14 00:35:00|66.32|63.92|65.92|63.52|66.32|63.92|65.92|63.52|0
1618360800000|2021-04-14 00:40:00|65.84|63.44|65.68|63.28|65.92|63.52|65.45|63.05|0
1618361100000|2021-04-14 00:45:00|65.6|63.2|65.6|63.2|65.68|63.28|65.45|63.05|0
1618361400000|2021-04-14 00:50:00|65.68|63.28|66.15|63.75|66.15|63.75|65.68|63.28|0
1618361700000|2021-04-14 00:55:00|66.23|63.83|66.23|63.83|66.39|63.99|66.23|63.83|0
1618362000000|2021-04-14 01:00:00|66.31|63.91|66.15|63.75|66.39|63.99|66.07|63.67|0
1618362300000|2021-04-14 01:05:00|66.11|63.71|65.98|63.58|66.23|63.83|65.98|63.58|0
1618362600000|2021-04-14 01:10:00|66.06|63.66|65.9|63.5|66.14|63.74|65.9|63.5|0
1618362900000|2021-04-14 01:15:00|65.82|63.42|65.19|62.79|65.82|63.42|65.08|62.68|0
1618363200000|2021-04-14 01:20:00|65.27|62.87|65.42|63.02|65.58|63.18|65.23|62.83|0
1618363500000|2021-04-14 01:25:00|65.5|63.1|65.66|63.26|65.66|63.26|65.35|62.95|0
1618363800000|2021-04-14 01:30:00|65.74|63.34|66.13|63.73|66.21|63.81|65.74|63.34|0
1618364100000|2021-04-14 01:35:00|66.21|63.81|66.13|63.73|66.37|63.97|66.13|63.73|0
1618364400000|2021-04-14 01:40:00|66.05|63.65|65.89|63.49|66.05|63.65|65.57|63.17|0
1618364700000|2021-04-14 01:45:00|65.81|63.41|65.41|63.01|65.89|63.49|65.41|63.01|0
1618365000000|2021-04-14 01:50:00|65.33|62.93|64.86|62.46|65.33|62.93|64.86|62.46|0
1618365300000|2021-04-14 01:55:00|64.94|62.54|65.25|62.85|65.33|62.93|64.94|62.54|0
1618365600000|2021-04-14 02:00:00|65.17|62.77|65.4|63|65.48|63.08|65.09|62.69|0
1618365900000|2021-04-14 02:05:00|65.32|62.92|65.56|63.16|65.63|63.23|65.24|62.84|0
1618366200000|2021-04-14 02:10:00|65.63|63.23|65.71|63.31|65.79|63.39|65.55|63.15|0
1618366500000|2021-04-14 02:15:00|65.79|63.39|65.47|63.07|65.79|63.39|65.47|63.07|0
1618366800000|2021-04-14 02:20:00|65.39|62.99|65.55|63.15|65.55|63.15|65.39|62.99|0
1618367100000|2021-04-14 02:25:00|65.47|63.07|65.78|63.38|65.78|63.38|65.39|62.99|0
1618367400000|2021-04-14 02:30:00|65.7|63.3|65.38|62.98|65.7|63.3|65.31|62.91|0
1618367700000|2021-04-14 02:35:00|65.31|62.91|65.54|63.14|65.54|63.14|65.23|62.83|0
1618368000000|2021-04-14 02:40:00|65.46|63.06|65.69|63.29|65.77|63.37|65.46|63.06|0
1618368300000|2021-04-14 02:45:00|65.77|63.37|65.77|63.37|65.93|63.53|65.69|63.29|0
1618368600000|2021-04-14 02:50:00|65.69|63.29|66.08|63.68|66.08|63.68|65.69|63.29|0
1618368900000|2021-04-14 02:55:00|66.24|63.84|65.92|63.52|66.24|63.84|65.84|63.44|0
1618369200000|2021-04-14 03:00:00|65.84|63.44|66.08|63.68|66.16|63.76|65.84|63.44|0
1618369500000|2021-04-14 03:05:00|66.16|63.76|66.15|63.75|66.16|63.76|66|63.6|0
1618369800000|2021-04-14 03:10:00|66.23|63.83|65.99|63.59|66.23|63.83|65.99|63.59|0
1618370100000|2021-04-14 03:15:00|66.03|63.63|65.67|63.27|66.15|63.75|65.67|63.27|0
1618370400000|2021-04-14 03:20:00|65.71|63.31|65.99|63.59|65.99|63.59|65.67|63.27|0
1618370700000|2021-04-14 03:25:00|65.91|63.51|65.98|63.58|66.06|63.66|65.83|63.43|0
1618371000000|2021-04-14 03:30:00|65.94|63.54|65.66|63.26|65.94|63.54|65.66|63.26|0
1618371300000|2021-04-14 03:35:00|65.74|63.34|65.9|63.5|65.9|63.5|65.74|63.34|0
1618371600000|2021-04-14 03:40:00|65.98|63.58|65.9|63.5|65.98|63.58|65.82|63.42|0
1618371900000|2021-04-14 03:45:00|65.82|63.42|65.89|63.49|65.97|63.57|65.82|63.42|0
1618372200000|2021-04-14 03:50:00|65.81|63.41|65.81|63.41|65.89|63.49|65.73|63.33|0
1618372500000|2021-04-14 03:55:00|65.73|63.33|65.73|63.33|65.81|63.41|65.65|63.25|0
1618372800000|2021-04-14 04:00:00|65.65|63.25|65.65|63.25|65.65|63.25|65.49|63.09|0
1618373100000|2021-04-14 04:05:00|65.73|63.33|65.49|63.09|65.73|63.33|65.49|63.09|0
1618373400000|2021-04-14 04:10:00|65.41|63.01|65.48|63.08|65.56|63.16|65.41|63.01|0
1618373700000|2021-04-14 04:15:00|65.4|63|65.32|62.92|65.4|63|65.17|62.77|0
1618374000000|2021-04-14 04:20:00|65.4|63|65.4|63|65.48|63.08|65.24|62.84|0
1618374300000|2021-04-14 04:25:00|65.32|62.92|65.32|62.92|65.4|63|65.32|62.92|0
1618374600000|2021-04-14 04:30:00|65.4|63|65.24|62.84|65.4|63|65.24|62.84|0
1618374900000|2021-04-14 04:35:00|65.16|62.76|65.08|62.68|65.24|62.84|65.08|62.68|0
1618375200000|2021-04-14 04:40:00|65|62.6|65|62.6|65|62.6|64.84|62.44|0
1618375500000|2021-04-14 04:45:00|64.84|62.44|64.91|62.51|64.92|62.52|64.84|62.44|0
1618375800000|2021-04-14 04:50:00|64.84|62.44|64.52|62.12|64.84|62.44|64.44|62.04|0
1618376100000|2021-04-14 04:55:00|64.6|62.2|64.67|62.27|64.68|62.28|64.6|62.2|0
1618376400000|2021-04-14 05:00:00|64.6|62.2|64.83|62.43|64.91|62.51|64.52|62.12|0
1618376700000|2021-04-14 05:05:00|64.87|62.47|64.36|61.96|64.91|62.51|64.36|61.96|0
1618377000000|2021-04-14 05:10:00|64.2|61.8|64.35|61.95|64.36|61.96|64.05|61.65|0
1618377300000|2021-04-14 05:15:00|64.43|62.03|64.66|62.26|64.74|62.34|64.43|62.03|0
1618377600000|2021-04-14 05:20:00|64.74|62.34|64.43|62.03|64.74|62.34|64.43|62.03|0
1618377900000|2021-04-14 05:25:00|64.5|62.1|64.74|62.34|64.74|62.34|64.5|62.1|0
1618378200000|2021-04-14 05:30:00|64.66|62.26|64.73|62.33|64.73|62.33|64.42|62.02|0
1618378500000|2021-04-14 05:35:00|64.65|62.25|64.73|62.33|64.81|62.41|64.58|62.18|0
1618378800000|2021-04-14 05:40:00|64.81|62.41|64.49|62.09|64.89|62.49|64.26|61.86|0
1618379100000|2021-04-14 05:45:00|64.42|62.02|64.18|61.78|64.49|62.09|64.1|61.7|0
1618379400000|2021-04-14 05:50:00|64.26|61.86|64.18|61.78|64.33|61.93|64.1|61.7|0
1618379700000|2021-04-14 05:55:00|64.1|61.7|64.1|61.7|64.1|61.7|63.94|61.54|0
1618380000000|2021-04-14 06:00:00|64.02|61.62|64.17|61.77|64.25|61.85|63.94|61.54|0
1618380300000|2021-04-14 06:05:00|64.09|61.69|64.48|62.08|64.56|62.16|64.09|61.69|0
1618380600000|2021-04-14 06:10:00|64.52|62.12|64.94|62.54|64.94|62.54|64.52|62.12|0
1618380900000|2021-04-14 06:15:00|64.87|62.47|64.63|62.23|64.94|62.54|64.55|62.15|0
1618381200000|2021-04-14 06:20:00|64.71|62.31|65.33|62.93|65.41|63.01|64.71|62.31|0
1618381500000|2021-04-14 06:25:00|65.21|62.81|64.94|62.54|65.21|62.81|64.86|62.46|0
1618381800000|2021-04-14 06:30:00|65.01|62.61|64.78|62.38|65.09|62.69|64.78|62.38|0
1618382100000|2021-04-14 06:35:00|64.74|62.34|64.62|62.22|64.78|62.38|64.38|61.98|0
1618382400000|2021-04-14 06:40:00|64.54|62.14|64.54|62.14|64.54|62.14|64.23|61.83|0
1618382700000|2021-04-14 06:45:00|64.61|62.21|64.77|62.37|64.77|62.37|64.46|62.06|0
1618383000000|2021-04-14 06:50:00|64.85|62.45|64.84|62.44|64.92|62.52|64.77|62.37|0
1618383300000|2021-04-14 06:55:00|64.88|62.48|64.68|62.28|64.92|62.52|64.61|62.21|0
1618383600000|2021-04-14 07:00:00|64.84|62.44|64.92|62.52|65|62.6|64.6|62.2|0
1618383900000|2021-04-14 07:05:00|64.79|62.79|64.09|62.09|64.87|62.87|64.01|62.01|0
1618384200000|2021-04-14 07:10:00|64.17|62.17|63.93|61.93|64.4|62.4|63.93|61.93|0
1618384500000|2021-04-14 07:15:00|63.85|61.85|64.01|62.01|64.32|62.32|63.62|61.62|0
1618384800000|2021-04-14 07:20:00|64.08|62.08|64.24|62.24|64.55|62.55|64|62|0
1618385100000|2021-04-14 07:25:00|64.16|62.16|64.31|62.31|64.39|62.39|64|62|0
1618385400000|2021-04-14 07:30:00|64.47|62.47|63.69|61.69|64.47|62.47|63.61|61.61|0
1618385700000|2021-04-14 07:35:00|63.65|61.65|63.84|61.84|63.99|61.99|63.61|61.61|0
1618386000000|2021-04-14 07:40:00|63.99|61.99|64.15|62.15|64.15|62.15|63.84|61.84|0
1618386300000|2021-04-14 07:45:00|64.07|62.07|64.53|62.53|64.53|62.53|63.84|61.84|0
1618386600000|2021-04-14 07:50:00|64.46|62.46|65|63|65.08|63.08|64.46|62.46|0
1618386900000|2021-04-14 07:55:00|64.92|62.92|64.84|62.84|64.92|62.92|64.65|62.65|0
1618387200000|2021-04-14 08:00:00|64.92|62.92|64.45|62.45|65|63|64.37|62.37|0
1618387500000|2021-04-14 08:05:00|64.37|62.37|64.29|62.29|64.49|62.49|64.13|62.13|0
1618387800000|2021-04-14 08:10:00|64.37|62.37|64.13|62.13|64.37|62.37|63.98|61.98|0
1618388100000|2021-04-14 08:15:00|64.05|62.05|63.89|61.89|64.44|62.44|63.89|61.89|0
1618388400000|2021-04-14 08:20:00|63.82|61.82|63.81|61.81|63.82|61.82|63.43|61.43|0
1618388700000|2021-04-14 08:25:00|63.74|61.74|64.12|62.12|64.12|62.12|63.74|61.74|0
1618389000000|2021-04-14 08:30:00|63.97|61.97|63.5|61.5|63.97|61.97|63.5|61.5|0
1618389300000|2021-04-14 08:35:00|63.42|61.42|63.5|61.5|63.73|61.73|63.42|61.42|0
1618389600000|2021-04-14 08:40:00|63.42|61.42|63.65|61.65|63.73|61.73|63.34|61.34|0
1618389900000|2021-04-14 08:45:00|63.57|61.57|63.57|61.57|63.65|61.65|63.49|61.49|0
1618390200000|2021-04-14 08:50:00|63.53|61.53|63.41|61.41|63.57|61.57|63.26|61.26|0
1618390500000|2021-04-14 08:55:00|63.33|61.33|63.48|61.48|63.56|61.56|63.26|61.26|0
1618390800000|2021-04-14 09:00:00|63.56|61.56|63.48|61.48|63.56|61.56|63.48|61.48|0
1618391100000|2021-04-14 09:05:00|63.4|61.4|63.21|61.21|63.63|61.63|63.17|61.17|0
1618391400000|2021-04-14 09:10:00|63.25|61.25|63.4|61.4|63.55|61.55|63.25|61.25|0
1618391700000|2021-04-14 09:15:00|63.32|61.32|63.55|61.55|63.63|61.63|63.32|61.32|0
1618392000000|2021-04-14 09:20:00|63.47|61.47|63.55|61.55|63.7|61.7|63.4|61.4|0
1618392300000|2021-04-14 09:25:00|63.62|61.62|63.7|61.7|63.78|61.78|63.55|61.55|0
1618392600000|2021-04-14 09:30:00|63.62|61.62|63.62|61.62|63.7|61.7|63.54|61.54|0
1618392900000|2021-04-14 09:35:00|63.46|61.46|63.46|61.46|63.54|61.54|63.38|61.38|0
1618393200000|2021-04-14 09:40:00|63.42|61.42|63.38|61.38|63.46|61.46|63.38|61.38|0
1618393500000|2021-04-14 09:45:00|63.46|61.46|63.46|61.46|63.69|61.69|63.38|61.38|0
1618393800000|2021-04-14 09:50:00|63.53|61.53|63.38|61.38|63.53|61.53|63.3|61.3|0
1618394100000|2021-04-14 09:55:00|63.45|61.45|63.68|61.68|63.68|61.68|63.38|61.38|0
1618394400000|2021-04-14 10:00:00|63.91|61.91|63.91|61.91|64.07|62.07|63.83|61.83|0
1618394700000|2021-04-14 10:05:00|63.83|61.83|63.99|61.99|64.14|62.14|63.83|61.83|0
1618395000000|2021-04-14 10:10:00|64.14|62.14|64.14|62.14|64.22|62.22|64.06|62.06|0
1618395300000|2021-04-14 10:15:00|64.18|62.18|64.06|62.06|64.22|62.22|63.9|61.9|0
1618395600000|2021-04-14 10:20:00|63.98|61.98|63.98|61.98|63.98|61.98|63.9|61.9|0
1618395900000|2021-04-14 10:25:00|64.02|62.02|64.13|62.13|64.37|62.37|63.98|61.98|0
1618396200000|2021-04-14 10:30:00|64.21|62.21|64.21|62.21|64.29|62.29|64.05|62.05|0
1618396500000|2021-04-14 10:35:00|64.2|62.2|63.97|61.97|64.2|62.2|63.97|61.97|0
1618396800000|2021-04-14 10:40:00|63.89|61.89|63.89|61.89|63.97|61.97|63.81|61.81|0
1618397100000|2021-04-14 10:45:00|63.97|61.97|64.35|62.35|64.43|62.43|63.73|61.73|0
1618397400000|2021-04-14 10:50:00|64.39|62.39|64.35|62.35|64.59|62.59|64.35|62.35|0
1618397700000|2021-04-14 10:55:00|64.43|62.43|64.58|62.58|64.82|62.82|64.35|62.35|0
1618398000000|2021-04-14 11:00:00|64.66|62.66|64.11|62.11|64.66|62.66|63.88|61.88|0
1618398300000|2021-04-14 11:05:00|64.19|62.19|64.26|62.26|64.3|62.3|63.95|61.95|0
1618398600000|2021-04-14 11:10:00|64.34|62.34|64.26|62.26|64.5|62.5|64.18|62.18|0
1618398900000|2021-04-14 11:15:00|64.34|62.34|64.22|62.22|64.34|62.34|64.03|62.03|0
1618399200000|2021-04-14 11:20:00|64.18|62.18|63.87|61.87|64.18|62.18|63.71|61.71|0
1618399500000|2021-04-14 11:25:00|63.94|61.94|63.63|61.63|63.94|61.94|63.55|61.55|0
1618399800000|2021-04-14 11:30:00|63.71|61.71|63.55|61.55|63.86|61.86|63.47|61.47|0
1618400100000|2021-04-14 11:35:00|63.47|61.47|63.55|61.55|63.55|61.55|63.47|61.47|0
1618400400000|2021-04-14 11:40:00|63.62|61.62|63.31|61.31|63.62|61.62|63.31|61.31|0
1618400700000|2021-04-14 11:45:00|63.39|61.39|63.54|61.54|63.77|61.77|63.39|61.39|0
1618401000000|2021-04-14 11:50:00|63.62|61.62|63.46|61.46|63.77|61.77|63.39|61.39|0
1618401300000|2021-04-14 11:55:00|63.54|61.54|63.54|61.54|63.54|61.54|63.31|61.31|0
1618401600000|2021-04-14 12:00:00|63.46|61.46|63.46|61.46|63.69|61.69|63.38|61.38|0
1618401900000|2021-04-14 12:05:00|63.53|61.53|63.53|61.53|63.53|61.53|63.38|61.38|0
1618402200000|2021-04-14 12:10:00|63.61|61.61|63.6|61.6|63.61|61.61|63.45|61.45|0
1618402500000|2021-04-14 12:15:00|63.68|61.68|64.07|62.07|64.07|62.07|63.68|61.68|0
1618402800000|2021-04-14 12:20:00|63.91|61.91|63.91|61.91|64.07|62.07|63.76|61.76|0
1618403100000|2021-04-14 12:25:00|63.99|61.99|63.91|61.91|64.1|62.1|63.91|61.91|0
1618403400000|2021-04-14 12:30:00|63.98|61.98|64.06|62.06|64.14|62.14|63.98|61.98|0
1618403700000|2021-04-14 12:35:00|63.98|61.98|64.13|62.13|64.21|62.21|63.98|61.98|0
1618404000000|2021-04-14 12:40:00|64.06|62.06|64.13|62.13|64.13|62.13|63.98|61.98|0
1618404300000|2021-04-14 12:45:00|64.21|62.21|64.83|62.83|65.11|63.11|64.13|62.13|0
1618404600000|2021-04-14 12:50:00|64.99|62.99|64.99|62.99|65.22|63.22|64.83|62.83|0
1618404900000|2021-04-14 12:55:00|65.06|63.06|65.38|63.38|65.62|63.62|64.83|62.83|0
1618405200000|2021-04-14 13:00:00|65.46|63.46|65.22|63.22|65.46|63.46|65.22|63.22|0
1618405500000|2021-04-14 13:05:00|65.14|63.14|64.98|62.98|65.22|63.22|64.98|62.98|0
1618405800000|2021-04-14 13:10:00|65.06|63.06|65.37|63.37|65.37|63.37|65.06|63.06|0
1618406100000|2021-04-14 13:15:00|65.29|63.29|65.52|63.52|65.76|63.76|65.21|63.21|0
1618406400000|2021-04-14 13:20:00|65.6|63.6|65.52|63.52|65.84|63.84|65.44|63.44|0
1618406700000|2021-04-14 13:25:00|65.44|63.44|65.12|63.12|65.44|63.44|65.05|63.05|0
1618407000000|2021-04-14 13:30:00|65.2|63.2|65.08|63.08|65.91|63.91|65.04|63.04|0
1618407300000|2021-04-14 13:35:00|65.2|63.2|64.1|62.1|65.2|63.2|64.02|62.02|0
1618407600000|2021-04-14 13:40:00|64.18|62.18|63.63|61.63|64.33|62.33|63.17|61.17|0
1618407900000|2021-04-14 13:45:00|63.55|61.55|63.47|61.47|63.71|61.71|63.32|61.32|0
1618408200000|2021-04-14 13:50:00|63.63|61.63|63.32|61.32|63.7|61.7|63.01|61.01|0
1618408500000|2021-04-14 13:55:00|63.24|61.24|62.09|60.09|63.24|61.24|62.01|60.01|0
1618408800000|2021-04-14 14:00:00|62.01|60.01|62.62|60.62|63.47|61.47|62.01|60.01|0
1618409100000|2021-04-14 14:05:00|62.7|60.7|62.31|60.31|62.77|60.77|62.24|60.24|0
1618409400000|2021-04-14 14:10:00|62.16|60.16|62.69|60.69|62.77|60.77|62.16|60.16|0
1618409700000|2021-04-14 14:15:00|62.77|60.77|62.76|60.76|63.3|61.3|62.54|60.54|0
1618410000000|2021-04-14 14:20:00|62.61|60.61|63.07|61.07|63.61|61.61|62.46|60.46|0
1618410300000|2021-04-14 14:25:00|62.99|60.99|63.61|61.61|63.92|61.92|62.91|60.91|0
1618410600000|2021-04-14 14:30:00|63.45|61.45|62.14|60.14|63.45|61.45|61.62|59.62|0
1618410900000|2021-04-14 14:35:00|62.22|60.22|63.66|61.66|63.66|61.66|62.14|60.14|0
1618411200000|2021-04-14 14:40:00|63.81|61.81|63.5|61.5|64.05|62.05|62.89|60.89|0
1618411500000|2021-04-14 14:45:00|63.42|61.42|62.35|60.35|63.42|61.42|62.28|60.28|0
1618411800000|2021-04-14 14:50:00|62.27|60.27|63.11|61.11|63.34|61.34|62.2|60.2|0
1618412100000|2021-04-14 14:55:00|63.03|61.03|63.72|61.72|63.72|61.72|62.58|60.58|0
1618412400000|2021-04-14 15:00:00|63.65|61.65|64.42|62.42|64.5|62.5|63.18|61.18|0
1618412700000|2021-04-14 15:05:00|64.5|62.5|63.87|61.87|64.65|62.65|63.56|61.56|0
1618413000000|2021-04-14 15:10:00|63.8|61.8|63.87|61.87|64.34|62.34|63.72|61.72|0
1618413300000|2021-04-14 15:15:00|64.03|62.03|64.72|62.72|64.72|62.72|63.87|61.87|0
1618413600000|2021-04-14 15:20:00|64.8|62.8|65.27|63.27|65.43|63.43|64.25|62.25|0
1618413900000|2021-04-14 15:25:00|65.43|63.43|64.48|62.48|65.66|63.66|64.48|62.48|0
1618414200000|2021-04-14 15:30:00|64.41|62.41|64.64|62.64|64.87|62.87|64.33|62.33|0
1618414500000|2021-04-14 15:35:00|64.71|62.71|64.24|62.24|64.71|62.71|64.01|62.01|0
1618414800000|2021-04-14 15:40:00|64.32|62.32|64.01|62.01|64.4|62.4|63.93|61.93|0
1618415100000|2021-04-14 15:45:00|63.93|61.93|63.08|61.08|64.01|62.01|62.7|60.7|0
1618415400000|2021-04-14 15:50:00|63.01|61.01|63.08|61.08|63.16|61.16|62.93|60.93|0
1618415700000|2021-04-14 15:55:00|63.23|61.23|62.69|60.69|63.31|61.31|62.69|60.69|0
1618416000000|2021-04-14 16:00:00|62.77|60.77|64.39|62.39|64.39|62.39|62.61|60.61|0
1618416300000|2021-04-14 16:05:00|64.62|62.62|63.76|61.76|64.86|62.86|63.53|61.53|0
1618416600000|2021-04-14 16:10:00|63.92|61.92|64.62|62.62|64.7|62.7|63.61|61.61|0
1618416900000|2021-04-14 16:15:00|64.7|62.7|63.6|61.6|64.85|62.85|63.6|61.6|0
1618417200000|2021-04-14 16:20:00|63.53|61.53|63.6|61.6|63.6|61.6|63.22|61.22|0
1618417500000|2021-04-14 16:25:00|63.56|61.56|64.22|62.22|64.53|62.53|63.21|61.21|0
1618417800000|2021-04-14 16:30:00|64.3|62.3|63.98|61.98|64.37|62.37|63.83|61.83|0
1618418100000|2021-04-14 16:35:00|64.06|62.06|63.44|61.44|64.06|62.06|63.28|61.28|0
1618418400000|2021-04-14 16:40:00|63.36|61.36|62.97|60.97|63.36|61.36|62.82|60.82|0
1618418700000|2021-04-14 16:45:00|63.05|61.05|63.05|61.05|63.28|61.28|62.97|60.97|0
1618419000000|2021-04-14 16:50:00|62.97|60.97|63.04|61.04|63.2|61.2|62.89|60.89|0
1618419300000|2021-04-14 16:55:00|62.97|60.97|63.19|61.19|63.27|61.27|62.89|60.89|0
1618419600000|2021-04-14 17:00:00|63.12|61.12|64.04|62.04|64.12|62.12|63.04|61.04|0
1618419900000|2021-04-14 17:05:00|64.12|62.12|63.57|61.57|64.12|62.12|63.34|61.34|0
1618420200000|2021-04-14 17:10:00|63.65|61.65|63.73|61.73|63.88|61.88|63.42|61.42|0
1618420500000|2021-04-14 17:15:00|63.88|61.88|63.57|61.57|63.96|61.96|63.34|61.34|0
1618420800000|2021-04-14 17:20:00|63.65|61.65|63.18|61.18|63.88|61.88|63.1|61.1|0
1618421100000|2021-04-14 17:25:00|63.26|61.26|63.64|61.64|63.64|61.64|63.18|61.18|0
1618421400000|2021-04-14 17:30:00|63.72|61.72|64.65|62.65|64.73|62.73|63.72|61.72|0
1618421700000|2021-04-14 17:35:00|64.73|62.73|64.57|62.57|65.04|63.04|64.49|62.49|0
1618422000000|2021-04-14 17:40:00|64.49|62.49|64.64|62.64|64.88|62.88|64.41|62.41|0
1618422300000|2021-04-14 17:45:00|64.57|62.57|64.41|62.41|64.64|62.64|63.94|61.94|0
1618422600000|2021-04-14 17:50:00|64.33|62.33|64.4|62.4|64.72|62.72|64.17|62.17|0
1618422900000|2021-04-14 17:55:00|64.25|62.25|67.34|65.34|68.24|66.24|64.25|62.25|0
1618423200000|2021-04-14 18:00:00|67.42|65.42|67.42|65.42|68.32|66.32|67.02|65.02|0
1618423500000|2021-04-14 18:05:00|67.58|65.58|69.96|67.96|70.3|68.3|67.58|65.58|0
1618423800000|2021-04-14 18:10:00|70.04|68.04|65.86|63.86|70.21|68.21|65.4|63.4|0
1618424100000|2021-04-14 18:15:00|65.94|63.94|66.87|64.87|67.85|65.85|65|63|0
1618424400000|2021-04-14 18:20:00|66.79|64.79|65.66|63.66|67.03|65.03|65.66|63.66|0
1618424700000|2021-04-14 18:25:00|65.58|63.58|65.66|63.66|65.74|63.74|65.02|63.02|0
1618425000000|2021-04-14 18:30:00|65.5|63.5|67.02|65.02|67.02|65.02|65.34|63.34|0
1618425300000|2021-04-14 18:35:00|66.94|64.94|66.61|64.61|67.02|65.02|66.13|64.13|0
1618425600000|2021-04-14 18:40:00|66.53|64.53|66.05|64.05|66.61|64.61|65.49|63.49|0
1618425900000|2021-04-14 18:45:00|66.13|64.13|67.58|65.58|67.66|65.66|65.93|63.93|0
1618426200000|2021-04-14 18:50:00|67.5|65.5|68.73|66.73|68.81|66.81|67.5|65.5|0
1618426500000|2021-04-14 18:55:00|68.81|66.81|68.89|66.89|69.22|67.22|67.66|65.66|0
1618426800000|2021-04-14 19:00:00|69.22|67.22|69.9|67.9|71.49|69.49|69.22|67.22|0
1618427100000|2021-04-14 19:05:00|70.07|68.07|70.35|68.35|70.73|68.73|68.86|66.86|0
1618427400000|2021-04-14 19:10:00|70.02|68.02|68.93|66.93|70.85|68.85|68.93|66.93|0
1618427700000|2021-04-14 19:15:00|69.02|67.02|68.52|66.52|69.18|67.18|67.87|65.87|0
1618428000000|2021-04-14 19:20:00|68.6|66.6|68.19|66.19|69.59|67.59|68.03|66.03|0
1618428300000|2021-04-14 19:25:00|67.94|65.94|67.53|65.53|68.27|66.27|67.53|65.53|0
1618428600000|2021-04-14 19:30:00|67.61|65.61|67.69|65.69|68.27|66.27|67.05|65.05|0
1618428900000|2021-04-14 19:35:00|67.94|65.94|69.17|67.17|69.67|67.67|67.86|65.86|0
1618429200000|2021-04-14 19:40:00|69.25|67.25|69.58|67.58|70.25|68.25|69.17|67.17|0
1618429500000|2021-04-14 19:45:00|69.33|67.33|70.66|68.66|70.66|68.66|69.16|67.16|0
1618429800000|2021-04-14 19:50:00|70.33|68.33|70.32|68.32|70.58|68.58|69.24|67.24|0
1618430100000|2021-04-14 19:55:00|70.66|68.66|68.82|66.82|71|69|68.82|66.82|0
1618430400000|2021-04-14 20:00:00|68.33|66.33|66.83|64.83|68.66|66.66|66.75|64.75|0
1618430700000|2021-04-14 20:05:00|66.75|64.75|66.5|64.5|66.75|64.75|66.26|64.26|0
1618431000000|2021-04-14 20:10:00|66.42|64.42|66.87|64.87|66.87|64.87|66.42|64.42|0
1618431300000|2021-04-14 20:15:00|67.09|64.69|66.98|64.58|67.09|64.69|66.97|64.57|0
1618431600000|2021-04-14 20:20:00|66.99|64.59|67.09|64.69|67.16|64.76|66.89|64.49|0
1618431900000|2021-04-14 20:25:00|67.05|64.65|66.94|64.54|67.1|64.7|66.94|64.54|0
1618432200000|2021-04-14 20:30:00|66.9|64.5|66.49|64.09|67.06|64.66|66.49|64.09|0
1618432500000|2021-04-14 20:35:00|66.57|64.17|66.32|63.92|66.57|64.17|66.32|63.92|0
1618432800000|2021-04-14 20:40:00|66.41|64.01|66.73|64.33|66.89|64.49|66.41|64.01|0
1618433100000|2021-04-14 20:45:00|66.65|64.25|66.72|64.32|66.89|64.49|66.64|64.24|0
1618433400000|2021-04-14 20:50:00|66.64|64.24|66.8|64.4|66.88|64.48|66.64|64.24|0
1618433700000|2021-04-14 20:55:00|66.88|64.48|66.64|64.24|66.88|64.48|66.56|64.16|0
1618434000000|2021-04-14 21:00:00|66.74|64.34|66.74|64.34|66.78|64.38|66.74|64.34|0
1618434300000|2021-04-14 21:05:00|66.75|64.35|66.69|64.29|66.75|64.35|66.6|64.2|0
1618434600000|2021-04-14 21:10:00|66.66|64.26|66.62|64.22|66.68|64.28|66.59|64.19|0
1618434900000|2021-04-14 21:15:00|66.61|64.21|66.72|64.32|66.72|64.32|66.61|64.21|0
1618435200000|2021-04-14 21:20:00|66.68|64.28|66.74|64.34|66.74|64.34|66.68|64.28|0
1618435500000|2021-04-14 21:25:00|66.61|64.21|66.62|64.22|66.62|64.22|66.56|64.16|0
1618435800000|2021-04-14 21:30:00|66.64|64.24|66.69|64.29|66.69|64.29|66.64|64.24|0
1618436100000|2021-04-14 21:35:00|66.7|64.3|66.69|64.29|66.7|64.3|66.69|64.29|0
1618436400000|2021-04-14 21:40:00|66.68|64.28|66.66|64.26|66.76|64.36|66.66|64.26|0
1618436700000|2021-04-14 21:45:00|66.65|64.25|66.52|64.12|66.65|64.25|66.52|64.12|0
1618437000000|2021-04-14 21:50:00|66.56|64.16|66.61|64.21|66.64|64.24|66.56|64.16|0
1618437300000|2021-04-14 21:55:00|66.62|64.22|66.42|64.02|66.62|64.22|66.34|63.94|0
1618437600000|2021-04-14 22:00:00|66.44|64.04|66.23|63.83|66.8|64.4|66.07|63.67|0
1618437900000|2021-04-14 22:05:00|66.15|63.75|65.99|63.59|66.23|63.83|65.75|63.35|0
1618438200000|2021-04-14 22:10:00|65.91|63.51|65.75|63.35|65.91|63.51|65.67|63.27|0
1618438500000|2021-04-14 22:15:00|65.67|63.27|65.74|63.34|65.82|63.42|65.66|63.26|0
1618438800000|2021-04-14 22:20:00|65.66|63.26|65.74|63.34|65.9|63.5|65.66|63.26|0
1618439100000|2021-04-14 22:25:00|65.66|63.26|65.66|63.26|65.74|63.34|65.66|63.26|0
1618439400000|2021-04-14 22:30:00|65.58|63.18|65.57|63.17|65.66|63.26|65.57|63.17|0
1618439700000|2021-04-14 22:35:00|65.65|63.25|65.73|63.33|65.73|63.33|65.57|63.17|0
1618440000000|2021-04-14 22:40:00|65.69|63.29|65.89|63.49|66.13|63.73|65.65|63.25|0
1618440300000|2021-04-14 22:45:00|65.97|63.57|66.05|63.65|66.05|63.65|65.89|63.49|0
1618440600000|2021-04-14 22:50:00|66.09|63.69|66.29|63.89|66.61|64.21|66.05|63.65|0
1618440900000|2021-04-14 22:55:00|66.37|63.97|66.12|63.72|66.37|63.97|66.12|63.72|0
1618441200000|2021-04-14 23:00:00|66.04|63.64|66.04|63.64|66.28|63.88|66.04|63.64|0
1618441500000|2021-04-14 23:05:00|66.12|63.72|66.12|63.72|66.12|63.72|66.04|63.64|0
1618441800000|2021-04-14 23:10:00|66.04|63.64|66.11|63.71|66.2|63.8|66.04|63.64|0
1618442100000|2021-04-14 23:15:00|66.19|63.79|66.19|63.79|66.19|63.79|66.11|63.71|0
1618442400000|2021-04-14 23:20:00|66.27|63.87|66.35|63.95|66.35|63.95|66.19|63.79|0
1618442700000|2021-04-14 23:25:00|66.43|64.03|66.19|63.79|66.43|64.03|66.11|63.71|0
1618443000000|2021-04-14 23:30:00|66.23|63.83|66.51|64.11|66.51|64.11|66.23|63.83|0
1618443300000|2021-04-14 23:35:00|66.42|64.02|66.83|64.43|66.91|64.51|66.42|64.02|0
1618443600000|2021-04-14 23:40:00|66.75|64.35|66.66|64.26|66.83|64.43|66.58|64.18|0
1618443900000|2021-04-14 23:45:00|66.74|64.34|66.98|64.58|67.07|64.67|66.7|64.3|0
1618444200000|2021-04-14 23:50:00|66.9|64.5|66.74|64.34|66.98|64.58|66.66|64.26|0
1618444500000|2021-04-14 23:55:00|66.82|64.42|66.57|64.17|66.82|64.42|66.57|64.17|0
1618444800000|2021-04-15 00:00:00|66.49|64.09|66.25|63.85|66.65|64.25|65.76|63.36|0
1618445100000|2021-04-15 00:05:00|66.17|63.77|65.76|63.36|66.33|63.93|65.76|63.36|0
1618445400000|2021-04-15 00:10:00|65.84|63.44|65.92|63.52|66.08|63.68|65.68|63.28|0
1618445700000|2021-04-15 00:15:00|65.84|63.44|66.32|63.92|66.32|63.92|65.68|63.28|0
1618446000000|2021-04-15 00:20:00|66.24|63.84|66.56|64.16|66.64|64.24|66.24|63.84|0
1618446300000|2021-04-15 00:25:00|66.48|64.08|66.72|64.32|66.72|64.32|66.4|64|0
1618446600000|2021-04-15 00:30:00|66.64|64.24|66.55|64.15|66.72|64.32|66.39|63.99|0
1618446900000|2021-04-15 00:35:00|66.47|64.07|66.15|63.75|66.63|64.23|66.06|63.66|0
1618447200000|2021-04-15 00:40:00|66.14|63.74|66.22|63.82|66.47|64.07|66.06|63.66|0
1618447500000|2021-04-15 00:45:00|66.14|63.74|65.82|63.42|66.46|64.06|65.82|63.42|0
1618447800000|2021-04-15 00:50:00|65.74|63.34|65.9|63.5|66.06|63.66|65.18|62.78|0
1618448100000|2021-04-15 00:55:00|65.81|63.41|65.81|63.41|66.06|63.66|65.81|63.41|0
1618448400000|2021-04-15 01:00:00|65.89|63.49|65.85|63.45|66.05|63.65|65.81|63.41|0
1618448700000|2021-04-15 01:05:00|65.81|63.41|66.29|63.89|66.61|64.21|65.73|63.33|0
1618449000000|2021-04-15 01:10:00|66.37|63.97|65.72|63.32|66.37|63.97|65.64|63.24|0
1618449300000|2021-04-15 01:15:00|65.76|63.36|65.8|63.4|65.96|63.56|65.32|62.92|0
1618449600000|2021-04-15 01:20:00|65.72|63.32|65.96|63.56|66.04|63.64|65.64|63.24|0
1618449900000|2021-04-15 01:25:00|66.04|63.64|65.96|63.56|66.04|63.64|65.88|63.48|0
1618450200000|2021-04-15 01:30:00|65.88|63.48|65.91|63.51|66.44|64.04|65.79|63.39|0
1618450500000|2021-04-15 01:35:00|65.95|63.55|66.68|64.28|66.68|64.28|65.63|63.23|0
1618450800000|2021-04-15 01:40:00|66.76|64.36|67.24|64.84|67.41|65.01|66.76|64.36|0
1618451100000|2021-04-15 01:45:00|67.33|64.93|67.08|64.68|67.65|65.25|67|64.6|0
1618451400000|2021-04-15 01:50:00|67.16|64.76|67.16|64.76|67.32|64.92|67.07|64.67|0
1618451700000|2021-04-15 01:55:00|67.24|64.84|66.67|64.27|67.24|64.84|66.67|64.27|0
1618452000000|2021-04-15 02:00:00|66.75|64.35|66.66|64.26|67.23|64.83|66.5|64.1|0
1618452300000|2021-04-15 02:05:00|66.74|64.34|66.82|64.42|67.15|64.75|66.66|64.26|0
1618452600000|2021-04-15 02:10:00|66.9|64.5|66.82|64.42|67.15|64.75|66.58|64.18|0
1618452900000|2021-04-15 02:15:00|66.98|64.58|67.22|64.82|67.39|64.99|66.82|64.42|0
1618453200000|2021-04-15 02:20:00|67.31|64.91|66.81|64.41|67.31|64.91|66.73|64.33|0
1618453500000|2021-04-15 02:25:00|66.89|64.49|66.97|64.57|67.06|64.66|66.73|64.33|0
1618453800000|2021-04-15 02:30:00|67.05|64.65|66.73|64.33|67.14|64.74|66.73|64.33|0
1618454100000|2021-04-15 02:35:00|66.81|64.41|66.89|64.49|66.89|64.49|66.64|64.24|0
1618454400000|2021-04-15 02:40:00|66.97|64.57|66.8|64.4|66.97|64.57|66.56|64.16|0
1618454700000|2021-04-15 02:45:00|66.88|64.48|66.72|64.32|66.96|64.56|66.64|64.24|0
1618455000000|2021-04-15 02:50:00|66.76|64.36|66.55|64.15|66.8|64.4|66.55|64.15|0
1618455300000|2021-04-15 02:55:00|66.47|64.07|67.28|64.88|67.45|65.05|66.39|63.99|0
1618455600000|2021-04-15 03:00:00|67.36|64.96|67.2|64.8|67.45|65.05|66.95|64.55|0
1618455900000|2021-04-15 03:05:00|67.12|64.72|67.03|64.63|67.2|64.8|67.03|64.63|0
1618456200000|2021-04-15 03:10:00|67.07|64.67|67.03|64.63|67.28|64.88|66.95|64.55|0
1618456500000|2021-04-15 03:15:00|67.11|64.71|66.7|64.3|67.52|65.12|66.7|64.3|0
1618456800000|2021-04-15 03:20:00|66.62|64.22|66.62|64.22|66.7|64.3|66.46|64.06|0
1618457100000|2021-04-15 03:25:00|66.7|64.3|66.53|64.13|66.7|64.3|66.45|64.05|0
1618457400000|2021-04-15 03:30:00|66.61|64.21|66.69|64.29|66.77|64.37|66.53|64.13|0
1618457700000|2021-04-15 03:35:00|66.77|64.37|66.77|64.37|67.1|64.7|66.69|64.29|0
1618458000000|2021-04-15 03:40:00|66.85|64.45|66.93|64.53|67.01|64.61|66.77|64.37|0
1618458300000|2021-04-15 03:45:00|67.01|64.61|66.68|64.28|67.17|64.77|66.68|64.28|0
1618458600000|2021-04-15 03:50:00|66.6|64.2|66.68|64.28|66.89|64.49|66.6|64.2|0
1618458900000|2021-04-15 03:55:00|66.6|64.2|66.6|64.2|66.68|64.28|66.52|64.12|0
1618459200000|2021-04-15 04:00:00|66.52|64.12|66.43|64.03|66.6|64.2|66.35|63.95|0
1618459500000|2021-04-15 04:05:00|66.35|63.95|66.43|64.03|66.51|64.11|66.35|63.95|0
1618459800000|2021-04-15 04:10:00|66.35|63.95|66.43|64.03|66.47|64.07|66.35|63.95|0
1618460100000|2021-04-15 04:15:00|66.51|64.11|66.42|64.02|66.51|64.11|66.42|64.02|0
1618460400000|2021-04-15 04:20:00|66.5|64.1|66.42|64.02|66.5|64.1|66.34|63.94|0
1618460700000|2021-04-15 04:25:00|66.34|63.94|65.85|63.45|66.34|63.94|65.85|63.45|0
1618461000000|2021-04-15 04:30:00|65.81|63.41|65.77|63.37|65.85|63.45|65.69|63.29|0
1618461300000|2021-04-15 04:35:00|65.85|63.45|65.93|63.53|66.01|63.61|65.85|63.45|0
1618461600000|2021-04-15 04:40:00|65.85|63.45|66|63.6|66.01|63.61|65.85|63.45|0
1618461900000|2021-04-15 04:45:00|65.92|63.52|66.08|63.68|66.08|63.68|65.92|63.52|0
1618462200000|2021-04-15 04:50:00|66|63.6|66.08|63.68|66.08|63.68|66|63.6|0
1618462500000|2021-04-15 04:55:00|66|63.6|66.16|63.76|66.16|63.76|65.92|63.52|0
1618462800000|2021-04-15 05:00:00|66.08|63.68|66.15|63.75|66.24|63.84|65.99|63.59|0
1618463100000|2021-04-15 05:05:00|66.07|63.67|65.59|63.19|66.11|63.71|65.51|63.11|0
1618463400000|2021-04-15 05:10:00|65.51|63.11|65.27|62.87|65.51|63.11|65.11|62.71|0
1618463700000|2021-04-15 05:15:00|65.15|62.75|65.66|63.26|65.66|63.26|65.15|62.75|0
1618464000000|2021-04-15 05:20:00|65.74|63.34|65.74|63.34|65.82|63.42|65.74|63.34|0
1618464300000|2021-04-15 05:25:00|65.82|63.42|65.74|63.34|65.9|63.5|65.66|63.26|0
1618464600000|2021-04-15 05:30:00|65.82|63.42|65.9|63.5|65.9|63.5|65.58|63.18|0
1618464900000|2021-04-15 05:35:00|65.98|63.58|65.65|63.25|65.98|63.58|65.41|63.01|0
1618465200000|2021-04-15 05:40:00|65.69|63.29|66.35|63.95|66.43|64.03|65.41|63.01|0
1618465500000|2021-04-15 05:45:00|66.43|64.03|66.03|63.63|66.43|64.03|65.87|63.47|0
1618465800000|2021-04-15 05:50:00|65.95|63.55|65.78|63.38|65.95|63.55|65.62|63.22|0
1618466100000|2021-04-15 05:55:00|65.86|63.46|65.94|63.54|66.18|63.78|65.86|63.46|0
1618466400000|2021-04-15 06:00:00|66.02|63.62|65.86|63.46|66.18|63.78|65.78|63.38|0
1618466700000|2021-04-15 06:05:00|65.94|63.54|65.93|63.53|66.02|63.62|65.77|63.37|0
1618467000000|2021-04-15 06:10:00|65.85|63.45|65.85|63.45|65.85|63.45|65.69|63.29|0
1618467300000|2021-04-15 06:15:00|65.69|63.29|65.13|62.73|65.77|63.37|65.13|62.73|0
1618467600000|2021-04-15 06:20:00|65.21|62.81|65.29|62.89|65.29|62.89|64.81|62.41|0
1618467900000|2021-04-15 06:25:00|65.21|62.81|65.44|63.04|65.44|63.04|64.97|62.57|0
1618468200000|2021-04-15 06:30:00|65.4|63|65.44|63.04|65.52|63.12|65.28|62.88|0
1618468500000|2021-04-15 06:35:00|65.36|62.96|65.04|62.64|65.52|63.12|64.96|62.56|0
1618468800000|2021-04-15 06:40:00|64.96|62.56|64.8|62.4|65.04|62.64|64.72|62.32|0
1618469100000|2021-04-15 06:45:00|64.72|62.32|64.95|62.55|64.96|62.56|64.56|62.16|0
1618469400000|2021-04-15 06:50:00|64.87|62.47|64.71|62.31|64.87|62.47|64.4|62|0
1618469700000|2021-04-15 06:55:00|64.56|62.16|64.32|61.92|64.63|62.23|64.32|61.92|0
1618470000000|2021-04-15 07:00:00|64.4|62|64.16|61.76|64.71|62.31|64.04|61.64|0
1618470300000|2021-04-15 07:05:00|63.96|61.96|63.33|61.33|63.96|61.96|63.25|61.25|0
1618470600000|2021-04-15 07:10:00|63.25|61.25|63.25|61.25|63.56|61.56|63.25|61.25|0
1618470900000|2021-04-15 07:15:00|63.21|61.21|63.09|61.09|63.37|61.37|62.78|60.78|0
1618471200000|2021-04-15 07:20:00|63.05|61.05|63.09|61.09|63.4|61.4|62.93|60.93|0
1618471500000|2021-04-15 07:25:00|63.01|61.01|62.93|60.93|63.09|61.09|62.7|60.7|0
1618471800000|2021-04-15 07:30:00|62.85|60.85|62.62|60.62|62.85|60.85|62.39|60.39|0
1618472100000|2021-04-15 07:35:00|62.54|60.54|62.61|60.61|62.69|60.69|62.31|60.31|0
1618472400000|2021-04-15 07:40:00|62.54|60.54|62.53|60.53|62.54|60.54|62.38|60.38|0
1618472700000|2021-04-15 07:45:00|62.46|60.46|62.3|60.3|62.46|60.46|62.07|60.07|0
1618473000000|2021-04-15 07:50:00|62.22|60.22|62.6|60.6|62.68|60.68|62.22|60.22|0
1618473300000|2021-04-15 07:55:00|62.53|60.53|62.45|60.45|62.53|60.53|62.37|60.37|0
1618473600000|2021-04-15 08:00:00|62.37|60.37|62.37|60.37|62.52|60.52|62.21|60.21|0
1618473900000|2021-04-15 08:05:00|62.41|60.41|62.06|60.06|62.44|60.44|62.06|60.06|0
1618474200000|2021-04-15 08:10:00|61.98|59.98|62.29|60.29|62.29|60.29|61.98|59.98|0
1618474500000|2021-04-15 08:15:00|62.21|60.21|62.21|60.21|62.29|60.29|62.13|60.13|0
1618474800000|2021-04-15 08:20:00|62.28|60.28|62.59|60.59|62.67|60.67|62.28|60.28|0
1618475100000|2021-04-15 08:25:00|62.51|60.51|62.74|60.74|62.97|60.97|62.43|60.43|0
1618475400000|2021-04-15 08:30:00|62.66|60.66|62.27|60.27|62.82|60.82|62.27|60.27|0
1618475700000|2021-04-15 08:35:00|62.35|60.35|62.12|60.12|62.35|60.35|62.04|60.04|0
1618476000000|2021-04-15 08:40:00|62.19|60.19|61.96|59.96|62.27|60.27|61.88|59.88|0
1618476300000|2021-04-15 08:45:00|62.04|60.04|62.11|60.11|62.11|60.11|62.04|60.04|0
1618476600000|2021-04-15 08:50:00|62.03|60.03|62.19|60.19|62.26|60.26|62.03|60.03|0
1618476900000|2021-04-15 08:55:00|62.26|60.26|62.18|60.18|62.26|60.26|62.03|60.03|0
1618477200000|2021-04-15 09:00:00|62.11|60.11|61.95|59.95|62.18|60.18|61.95|59.95|0
1618477500000|2021-04-15 09:05:00|62.03|60.03|62.41|60.41|62.41|60.41|61.8|59.8|0
1618477800000|2021-04-15 09:10:00|62.33|60.33|62.17|60.17|62.41|60.41|62.17|60.17|0
1618478100000|2021-04-15 09:15:00|62.1|60.1|62.09|60.09|62.17|60.17|61.87|59.87|0
1618478400000|2021-04-15 09:20:00|62.17|60.17|61.94|59.94|62.17|60.17|61.79|59.79|0
1618478700000|2021-04-15 09:25:00|61.86|59.86|62.05|60.05|62.24|60.24|61.86|59.86|0
1618479000000|2021-04-15 09:30:00|62.09|60.09|62.16|60.16|62.39|60.39|61.9|59.9|0
1618479300000|2021-04-15 09:35:00|62.24|60.24|62.08|60.08|62.24|60.24|61.93|59.93|0
1618479600000|2021-04-15 09:40:00|62.16|60.16|62.16|60.16|62.31|60.31|62.16|60.16|0
1618479900000|2021-04-15 09:45:00|62.31|60.31|62.44|60.44|64.04|62.04|59.77|57.77|0
1618480200000|2021-04-15 09:50:00|62.43|60.43|62.28|60.28|62.43|60.43|62.2|60.2|0
1618480500000|2021-04-15 09:55:00|62.2|60.2|62.28|60.28|62.28|60.28|61.89|59.89|0
1618480800000|2021-04-15 10:00:00|62.35|60.35|62.74|60.74|62.74|60.74|62.35|60.35|0
1618481100000|2021-04-15 10:05:00|62.66|60.66|62.58|60.58|62.66|60.66|62.42|60.42|0
1618481400000|2021-04-15 10:10:00|62.5|60.5|62.27|60.27|62.5|60.5|62.19|60.19|0
1618481700000|2021-04-15 10:15:00|62.34|60.34|62.26|60.26|62.34|60.34|62.11|60.11|0
1618482000000|2021-04-15 10:20:00|62.34|60.34|62.03|60.03|62.34|60.34|62.03|60.03|0
1618482300000|2021-04-15 10:25:00|62.11|60.11|62.1|60.1|62.26|60.26|61.95|59.95|0
1618482600000|2021-04-15 10:30:00|62.18|60.18|62.26|60.26|62.26|60.26|62.1|60.1|0
1618482900000|2021-04-15 10:35:00|62.18|60.18|62.18|60.18|62.25|60.25|62.1|60.1|0
1618483200000|2021-04-15 10:40:00|62.25|60.25|62.17|60.17|62.41|60.41|62.14|60.14|0
1618483500000|2021-04-15 10:45:00|62.25|60.25|61.71|59.71|62.25|60.25|61.71|59.71|0
1618483800000|2021-04-15 10:50:00|61.67|59.67|61.71|59.71|61.79|59.79|61.63|59.63|0
1618484100000|2021-04-15 10:55:00|61.63|59.63|61.4|59.4|61.71|59.71|61.4|59.4|0
1618484400000|2021-04-15 11:00:00|61.47|59.47|61.78|59.78|61.78|59.78|61.4|59.4|0
1618484700000|2021-04-15 11:05:00|61.93|59.93|61.93|59.93|62.01|60.01|61.85|59.85|0
1618485000000|2021-04-15 11:10:00|61.97|59.97|62.23|60.23|62.23|60.23|61.93|59.93|0
1618485300000|2021-04-15 11:15:00|62.31|60.31|62.15|60.15|62.46|60.46|62.15|60.15|0
1618485600000|2021-04-15 11:20:00|62.23|60.23|62.3|60.3|62.31|60.31|62.07|60.07|0
1618485900000|2021-04-15 11:25:00|62.38|60.38|62.22|60.22|62.38|60.38|62.22|60.22|0
1618486200000|2021-04-15 11:30:00|62.3|60.3|62.45|60.45|62.45|60.45|62.22|60.22|0
1618486500000|2021-04-15 11:35:00|62.38|60.38|62.37|60.37|62.45|60.45|62.37|60.37|0
1618486800000|2021-04-15 11:40:00|62.3|60.3|61.68|59.68|62.37|60.37|61.68|59.68|0
1618487100000|2021-04-15 11:45:00|61.6|59.6|61.6|59.6|62.52|60.52|61.6|59.6|0
1618487400000|2021-04-15 11:50:00|61.52|59.52|61.59|59.59|61.82|59.82|61.44|59.44|0
1618487700000|2021-04-15 11:55:00|61.52|59.52|61.36|59.36|61.63|59.63|61.36|59.36|0
1618488000000|2021-04-15 12:00:00|61.29|59.29|61.51|59.51|61.51|59.51|61.21|59.21|0
1618488300000|2021-04-15 12:05:00|61.44|59.44|61.28|59.28|61.51|59.51|61.21|59.21|0
1618488600000|2021-04-15 12:10:00|61.21|59.21|60.98|58.98|61.36|59.36|60.98|58.98|0
1618488900000|2021-04-15 12:15:00|61.05|59.05|60.67|58.67|61.05|59.05|60.37|58.37|0
1618489200000|2021-04-15 12:20:00|60.75|58.75|60.89|58.89|61.05|59.05|60.6|58.6|0
1618489500000|2021-04-15 12:25:00|60.97|58.97|61.16|59.16|61.16|59.16|60.82|58.82|0
1618489800000|2021-04-15 12:30:00|61.08|59.08|60.29|58.29|61.08|59.08|59.99|57.99|0
1618490100000|2021-04-15 12:35:00|60.21|58.21|60.74|58.74|61.04|59.04|60.14|58.14|0
1618490400000|2021-04-15 12:40:00|60.81|58.81|60.81|58.81|61.11|59.11|60.66|58.66|0
1618490700000|2021-04-15 12:45:00|60.88|58.88|61.51|59.51|61.74|59.74|60.58|58.58|0
1618491000000|2021-04-15 12:50:00|61.59|59.59|61.73|59.73|61.81|59.81|61.58|59.58|0
1618491300000|2021-04-15 12:55:00|61.81|59.81|61.66|59.66|62.04|60.04|61.58|59.58|0
1618491600000|2021-04-15 13:00:00|61.58|59.58|61.8|59.8|61.88|59.88|61.43|59.43|0
1618491900000|2021-04-15 13:05:00|61.88|59.88|62.26|60.26|62.49|60.49|61.8|59.8|0
1618492200000|2021-04-15 13:10:00|62.34|60.34|61.72|59.72|62.34|60.34|61.72|59.72|0
1618492500000|2021-04-15 13:15:00|61.8|59.8|61.72|59.72|61.87|59.87|61.57|59.57|0
1618492800000|2021-04-15 13:20:00|61.64|59.64|62.25|60.25|62.33|60.33|61.57|59.57|0
1618493100000|2021-04-15 13:25:00|62.33|60.33|61.71|59.71|62.33|60.33|61.71|59.71|0
1618493400000|2021-04-15 13:30:00|61.64|59.64|61.11|59.11|61.71|59.71|59.91|57.91|0
1618493700000|2021-04-15 13:35:00|60.96|58.96|60.8|58.8|61.03|59.03|60.58|58.58|0
1618494000000|2021-04-15 13:40:00|60.65|58.65|61.4|59.4|61.48|59.48|60.2|58.2|0
1618494300000|2021-04-15 13:45:00|61.18|59.18|61.17|59.17|61.4|59.4|60.8|58.8|0
1618494600000|2021-04-15 13:50:00|60.95|58.95|61.1|59.1|61.4|59.4|60.65|58.65|0
1618494900000|2021-04-15 13:55:00|61.02|59.02|61.17|59.17|61.85|59.85|61.02|59.02|0
1618495200000|2021-04-15 14:00:00|61.02|59.02|60.94|58.94|61.39|59.39|60.86|58.86|0
1618495500000|2021-04-15 14:05:00|60.79|58.79|61.46|59.46|61.69|59.69|60.79|58.79|0
1618495800000|2021-04-15 14:10:00|61.39|59.39|60.48|58.48|61.54|59.54|60.41|58.41|0
1618496100000|2021-04-15 14:15:00|60.34|58.34|60.26|58.26|60.63|58.63|59.59|57.59|0
1618496400000|2021-04-15 14:20:00|60.03|58.03|59.88|57.88|60.11|58.11|59.51|57.51|0
1618496700000|2021-04-15 14:25:00|59.81|57.81|59.29|57.29|60.11|58.11|59.29|57.29|0
1618497000000|2021-04-15 14:30:00|59.14|57.14|57.9|55.9|59.14|57.14|57.54|55.54|0
1618497300000|2021-04-15 14:35:00|57.97|55.97|58.26|56.26|58.41|56.41|57.9|55.9|0
1618497600000|2021-04-15 14:40:00|58.33|56.33|57.68|55.68|58.33|56.33|57.61|55.61|0
1618497900000|2021-04-15 14:45:00|57.82|55.82|58.26|56.26|58.33|56.33|57.82|55.82|0
1618498200000|2021-04-15 14:50:00|58.18|56.18|58.33|56.33|58.69|56.69|58.11|56.11|0
1618498500000|2021-04-15 14:55:00|58.25|56.25|58.18|56.18|58.47|56.47|58.03|56.03|0
1618498800000|2021-04-15 15:00:00|57.96|55.96|56.88|54.88|58.11|56.11|56.6|54.6|0
1618499100000|2021-04-15 15:05:00|56.95|54.95|57.02|55.02|57.02|55.02|56.67|54.67|0
1618499400000|2021-04-15 15:10:00|57.09|55.09|57.74|55.74|57.74|55.74|56.95|54.95|0
1618499700000|2021-04-15 15:15:00|57.66|55.66|58.02|56.02|58.09|56.09|57.66|55.66|0
1618500000000|2021-04-15 15:20:00|58.09|56.09|58.31|56.31|58.31|56.31|57.88|55.88|0
1618500300000|2021-04-15 15:25:00|58.45|56.45|59.61|57.61|59.76|57.76|58.31|56.31|0
1618500600000|2021-04-15 15:30:00|59.53|57.53|59.46|57.46|59.68|57.68|59.24|57.24|0
1618500900000|2021-04-15 15:35:00|59.38|57.38|59.38|57.38|59.6|57.6|59.31|57.31|0
1618501200000|2021-04-15 15:40:00|59.46|57.46|59.45|57.45|59.9|57.9|59.38|57.38|0
1618501500000|2021-04-15 15:45:00|59.38|57.38|59.16|57.16|59.45|57.45|59.01|57.01|0
1618501800000|2021-04-15 15:50:00|59.08|57.08|59.01|57.01|59.23|57.23|59.01|57.01|0
1618502100000|2021-04-15 15:55:00|59.08|57.08|59.08|57.08|59.3|57.3|59.01|57.01|0
1618502400000|2021-04-15 16:00:00|59.01|57.01|59.37|57.37|59.37|57.37|58.93|56.93|0
1618502700000|2021-04-15 16:05:00|59.22|57.22|58.35|56.35|59.29|57.29|58.27|56.27|0
1618503000000|2021-04-15 16:10:00|58.27|56.27|58.27|56.27|58.56|56.56|58.2|56.2|0
1618503300000|2021-04-15 16:15:00|58.34|56.34|58.2|56.2|58.34|56.34|57.98|55.98|0
1618503600000|2021-04-15 16:20:00|58.12|56.12|57.91|55.91|58.48|56.48|57.83|55.83|0
1618503900000|2021-04-15 16:25:00|57.9|55.9|57.97|55.97|58.05|56.05|57.83|55.83|0
1618504200000|2021-04-15 16:30:00|57.9|55.9|57.68|55.68|57.97|55.97|57.54|55.54|0
1618504500000|2021-04-15 16:35:00|57.61|55.61|57.32|55.32|57.68|55.68|57.18|55.18|0
1618504800000|2021-04-15 16:40:00|57.25|55.25|57.11|55.11|57.39|55.39|56.97|54.97|0
1618505100000|2021-04-15 16:45:00|57.04|55.04|57.32|55.32|57.39|55.39|57.03|55.03|0
1618505400000|2021-04-15 16:50:00|57.25|55.25|56.82|54.82|57.25|55.25|56.75|54.75|0
1618505700000|2021-04-15 16:55:00|56.89|54.89|57.9|55.9|57.9|55.9|56.68|54.68|0
1618506000000|2021-04-15 17:00:00|57.83|55.83|58.18|56.18|58.54|56.54|57.69|55.69|0
1618506300000|2021-04-15 17:05:00|58.25|56.25|59.19|57.19|59.26|57.26|58.18|56.18|0
1618506600000|2021-04-15 17:10:00|59.11|57.11|59.26|57.26|59.33|57.33|58.97|56.97|0
1618506900000|2021-04-15 17:15:00|59.33|57.33|58.96|56.96|59.33|57.33|58.82|56.82|0
1618507200000|2021-04-15 17:20:00|59.04|57.04|58.67|56.67|59.25|57.25|58.6|56.6|0
1618507500000|2021-04-15 17:25:00|58.6|56.6|58.74|56.74|58.81|56.81|58.46|56.46|0
1618507800000|2021-04-15 17:30:00|58.67|56.67|58.52|56.52|58.81|56.81|58.31|56.31|0
1618508100000|2021-04-15 17:35:00|58.45|56.45|58.23|56.23|58.59|56.59|58.23|56.23|0
1618508400000|2021-04-15 17:40:00|58.16|56.16|57.87|55.87|58.31|56.31|57.87|55.87|0
1618508700000|2021-04-15 17:45:00|57.95|55.95|58.23|56.23|58.37|56.37|57.94|55.94|0
1618509000000|2021-04-15 17:50:00|58.3|56.3|58.51|56.51|58.8|56.8|58.3|56.3|0
1618509300000|2021-04-15 17:55:00|58.44|56.44|58.44|56.44|58.65|56.65|58.01|56.01|0
1618509600000|2021-04-15 18:00:00|58.37|56.37|57.93|55.93|58.65|56.65|57.93|55.93|0
1618509900000|2021-04-15 18:05:00|57.86|55.86|58.72|56.72|58.72|56.72|57.65|55.65|0
1618510200000|2021-04-15 18:10:00|58.65|56.65|58.86|56.86|58.86|56.86|58.43|56.43|0
1618510500000|2021-04-15 18:15:00|58.79|56.79|58.35|56.35|58.79|56.79|57.93|55.93|0
1618510800000|2021-04-15 18:20:00|58.28|56.28|58.21|56.21|58.43|56.43|58.07|56.07|0
1618511100000|2021-04-15 18:25:00|58.14|56.14|57.85|55.85|58.21|56.21|57.78|55.78|0
1618511400000|2021-04-15 18:30:00|57.71|55.71|57.7|55.7|58.28|56.28|57.42|55.42|0
1618511700000|2021-04-15 18:35:00|57.77|55.77|57.7|55.7|57.85|55.85|57.63|55.63|0
1618512000000|2021-04-15 18:40:00|57.77|55.77|58.13|56.13|58.13|56.13|57.77|55.77|0
1618512300000|2021-04-15 18:45:00|58.2|56.2|58.55|56.55|58.7|56.7|57.98|55.98|0
1618512600000|2021-04-15 18:50:00|58.48|56.48|58.62|56.62|58.62|56.62|58.19|56.19|0
1618512900000|2021-04-15 18:55:00|58.69|56.69|58.62|56.62|59.05|57.05|58.4|56.4|0
1618513200000|2021-04-15 19:00:00|58.69|56.69|58.19|56.19|58.76|56.76|58.19|56.19|0
1618513500000|2021-04-15 19:05:00|58.11|56.11|58.83|56.83|58.83|56.83|58.11|56.11|0
1618513800000|2021-04-15 19:10:00|58.9|56.9|59.26|57.26|59.84|57.84|58.83|56.83|0
1618514100000|2021-04-15 19:15:00|59.19|57.19|57.08|55.08|59.4|57.4|56.84|54.84|0
1618514400000|2021-04-15 19:20:00|57|55|57.86|55.86|57.93|55.93|56.93|54.93|0
1618514700000|2021-04-15 19:25:00|57.72|55.72|57.93|55.93|58.08|56.08|57.57|55.57|0
1618515000000|2021-04-15 19:30:00|57.86|55.86|57.28|55.28|57.93|55.93|57.14|55.14|0
1618515300000|2021-04-15 19:35:00|57.14|55.14|56.71|54.71|57.42|55.42|56.64|54.64|0
1618515600000|2021-04-15 19:40:00|56.67|54.67|55.79|53.79|57.06|55.06|55.79|53.79|0
1618515900000|2021-04-15 19:45:00|55.72|53.72|55.44|53.44|55.93|53.93|54.6|52.6|0
1618516200000|2021-04-15 19:50:00|55.51|53.51|55.92|53.92|56.06|54.06|54.88|52.88|0
1618516500000|2021-04-15 19:55:00|55.78|53.78|55.85|53.85|56.34|54.34|55.5|53.5|0
1618516800000|2021-04-15 20:00:00|55.5|53.5|55.36|53.36|55.64|53.64|55.29|53.29|0
1618517100000|2021-04-15 20:05:00|55.5|53.5|56.57|54.57|56.64|54.64|55.5|53.5|0
1618517400000|2021-04-15 20:10:00|56.64|54.64|57.14|55.14|57.27|55.27|56.57|54.57|0
1618517700000|2021-04-15 20:15:00|57.1|54.7|57.05|54.65|57.21|54.81|56.96|54.56|0
1618518000000|2021-04-15 20:20:00|57.07|54.67|57.16|54.76|57.19|54.79|57.02|54.62|0
1618518300000|2021-04-15 20:25:00|57.15|54.75|57.14|54.74|57.25|54.85|57.13|54.73|0
1618518600000|2021-04-15 20:30:00|57.15|54.75|57.14|54.74|57.36|54.96|57.08|54.68|0
1618518900000|2021-04-15 20:35:00|57.07|54.67|56.72|54.32|57.14|54.74|56.72|54.32|0
1618519200000|2021-04-15 20:40:00|56.65|54.25|57.21|54.81|57.21|54.81|56.58|54.18|0
1618519500000|2021-04-15 20:45:00|57.28|54.88|56.85|54.45|57.28|54.88|56.85|54.45|0
1618519800000|2021-04-15 20:50:00|56.92|54.52|57.2|54.8|57.49|55.09|56.92|54.52|0
1618520100000|2021-04-15 20:55:00|57.27|54.87|56.95|54.55|57.27|54.87|56.85|54.45|0
1618520400000|2021-04-15 21:00:00|56.99|54.59|56.89|54.49|56.99|54.59|56.81|54.41|0
1618520700000|2021-04-15 21:05:00|56.88|54.48|56.66|54.26|56.88|54.48|56.56|54.16|0
1618521000000|2021-04-15 21:10:00|56.62|54.22|56.62|54.22|56.69|54.29|56.6|54.2|0
1618521300000|2021-04-15 21:15:00|56.65|54.25|56.69|54.29|56.69|54.29|56.65|54.25|0
1618521600000|2021-04-15 21:20:00|56.68|54.28|56.71|54.31|56.73|54.33|56.63|54.23|0
1618521900000|2021-04-15 21:25:00|56.72|54.32|56.72|54.32|56.74|54.34|56.72|54.32|0
1618522200000|2021-04-15 21:30:00|56.75|54.35|56.74|54.34|56.77|54.37|56.73|54.33|0
1618522500000|2021-04-15 21:35:00|56.75|54.35|56.67|54.27|56.76|54.36|56.67|54.27|0
1618522800000|2021-04-15 21:40:00|56.68|54.28|56.7|54.3|56.7|54.3|56.67|54.27|0
1618523100000|2021-04-15 21:45:00|56.69|54.29|56.68|54.28|56.72|54.32|56.66|54.26|0
1618523400000|2021-04-15 21:50:00|56.69|54.29|56.67|54.27|56.69|54.29|56.67|54.27|0
1618523700000|2021-04-15 21:55:00|56.66|54.26|56.72|54.32|56.72|54.32|56.65|54.25|0
1618524000000|2021-04-15 22:00:00|57.03|54.63|57.2|54.8|57.41|55.01|57.03|54.63|0
1618524300000|2021-04-15 22:05:00|57.13|54.73|57.05|54.65|57.27|54.87|56.98|54.58|0
1618524600000|2021-04-15 22:10:00|57.12|54.72|56.77|54.37|57.12|54.72|56.63|54.23|0
1618524900000|2021-04-15 22:15:00|56.7|54.3|56.7|54.3|56.73|54.33|56.63|54.23|0
1618525200000|2021-04-15 22:20:00|56.66|54.26|56.83|54.43|56.9|54.5|56.63|54.23|0
1618525500000|2021-04-15 22:25:00|56.76|54.36|56.76|54.36|56.83|54.43|56.76|54.36|0
1618525800000|2021-04-15 22:30:00|56.83|54.43|56.94|54.54|56.94|54.54|56.76|54.36|0
1618526100000|2021-04-15 22:35:00|56.9|54.5|56.97|54.57|57.04|54.64|56.9|54.5|0
1618526400000|2021-04-15 22:40:00|56.9|54.5|56.96|54.56|56.97|54.57|56.89|54.49|0
1618526700000|2021-04-15 22:45:00|56.89|54.49|56.82|54.42|56.96|54.56|56.82|54.42|0
1618527000000|2021-04-15 22:50:00|56.75|54.35|56.75|54.35|56.82|54.42|56.75|54.35|0
1618527300000|2021-04-15 22:55:00|56.82|54.42|56.88|54.48|56.89|54.49|56.82|54.42|0
1618527600000|2021-04-15 23:00:00|56.81|54.41|56.81|54.41|56.81|54.41|56.74|54.34|0
1618527900000|2021-04-15 23:05:00|56.85|54.45|56.81|54.41|56.88|54.48|56.81|54.41|0
1618528200000|2021-04-15 23:10:00|56.74|54.34|56.81|54.41|56.81|54.41|56.74|54.34|0
1618528500000|2021-04-15 23:15:00|56.66|54.26|56.73|54.33|56.8|54.4|56.66|54.26|0
1618528800000|2021-04-15 23:20:00|56.66|54.26|56.66|54.26|56.7|54.3|56.59|54.19|0
1618529100000|2021-04-15 23:25:00|56.73|54.33|56.66|54.26|56.73|54.33|56.66|54.26|0
1618529400000|2021-04-15 23:30:00|56.73|54.33|56.58|54.18|56.73|54.33|56.58|54.18|0
1618529700000|2021-04-15 23:35:00|56.51|54.11|56.72|54.32|56.72|54.32|56.51|54.11|0
1618530000000|2021-04-15 23:40:00|56.65|54.25|56.72|54.32|56.76|54.36|56.65|54.25|0
1618530300000|2021-04-15 23:45:00|56.76|54.36|56.51|54.11|56.79|54.39|56.51|54.11|0
1618530600000|2021-04-15 23:50:00|56.58|54.18|56.71|54.31|56.71|54.31|56.43|54.03|0
1618530900000|2021-04-15 23:55:00|56.64|54.24|56.78|54.38|56.85|54.45|56.64|54.24|0
1618531200000|2021-04-16 00:00:00|56.85|54.45|57.06|54.66|57.38|54.98|56.78|54.38|0
1618531500000|2021-04-16 00:05:00|57.13|54.73|57.41|55.01|57.41|55.01|57.06|54.66|0
1618531800000|2021-04-16 00:10:00|57.34|54.94|57.76|55.36|57.76|55.36|57.34|54.94|0
1618532100000|2021-04-16 00:15:00|57.69|55.29|57.55|55.15|57.91|55.51|57.48|55.08|0
1618532400000|2021-04-16 00:20:00|57.48|55.08|57.9|55.5|57.97|55.57|57.48|55.08|0
1618532700000|2021-04-16 00:25:00|57.97|55.57|58.26|55.86|58.47|56.07|57.9|55.5|0
1618533000000|2021-04-16 00:30:00|58.18|55.78|57.97|55.57|58.26|55.86|57.75|55.35|0
1618533300000|2021-04-16 00:35:00|57.89|55.49|57.96|55.56|58.04|55.64|57.68|55.28|0
1618533600000|2021-04-16 00:40:00|57.89|55.49|57.89|55.49|58.18|55.78|57.82|55.42|0
1618533900000|2021-04-16 00:45:00|57.82|55.42|58.53|56.13|58.53|56.13|57.82|55.42|0
1618534200000|2021-04-16 00:50:00|58.46|56.06|58.38|55.98|58.6|56.2|58.31|55.91|0
1618534500000|2021-04-16 00:55:00|58.46|56.06|58.38|55.98|58.67|56.27|58.38|55.98|0
1618534800000|2021-04-16 01:00:00|58.45|56.05|58.31|55.91|58.53|56.13|58.31|55.91|0
1618535100000|2021-04-16 01:05:00|58.38|55.98|58.45|56.05|58.74|56.34|58.23|55.83|0
1618535400000|2021-04-16 01:10:00|58.38|55.98|58.45|56.05|58.45|56.05|58.23|55.83|0
1618535700000|2021-04-16 01:15:00|58.37|55.97|58.66|56.26|58.66|56.26|58.3|55.9|0
1618536000000|2021-04-16 01:20:00|58.59|56.19|58.66|56.26|58.66|56.26|58.44|56.04|0
1618536300000|2021-04-16 01:25:00|58.58|56.18|58.8|56.4|58.94|56.54|58.58|56.18|0
1618536600000|2021-04-16 01:30:00|58.73|56.33|58.58|56.18|58.8|56.4|58.51|56.11|0
1618536900000|2021-04-16 01:35:00|58.51|56.11|58.14|55.74|58.58|56.18|58.07|55.67|0
1618537200000|2021-04-16 01:40:00|58.22|55.82|58.72|56.32|58.72|56.32|58.14|55.74|0
1618537500000|2021-04-16 01:45:00|58.79|56.39|58.28|55.88|58.79|56.39|58.28|55.88|0
1618537800000|2021-04-16 01:50:00|58.21|55.81|58.42|56.02|58.57|56.17|58.14|55.74|0
1618538100000|2021-04-16 01:55:00|58.35|55.95|58.28|55.88|58.42|56.02|58.2|55.8|0
1618538400000|2021-04-16 02:00:00|58.2|55.8|58.49|56.09|58.71|56.31|58.2|55.8|0
1618538700000|2021-04-16 02:05:00|58.56|56.16|59.06|56.66|59.06|56.66|58.49|56.09|0
1618539000000|2021-04-16 02:10:00|58.99|56.59|58.7|56.3|59.14|56.74|58.7|56.3|0
1618539300000|2021-04-16 02:15:00|58.77|56.37|58.62|56.22|58.84|56.44|58.48|56.08|0
1618539600000|2021-04-16 02:20:00|58.7|56.3|58.55|56.15|58.7|56.3|58.48|56.08|0
1618539900000|2021-04-16 02:25:00|58.62|56.22|58.69|56.29|58.76|56.36|58.55|56.15|0
1618540200000|2021-04-16 02:30:00|58.62|56.22|58.69|56.29|58.83|56.43|58.62|56.22|0
1618540500000|2021-04-16 02:35:00|58.62|56.22|58.61|56.21|58.76|56.36|58.4|56|0
1618540800000|2021-04-16 02:40:00|58.54|56.14|58.83|56.43|58.9|56.5|58.54|56.14|0
1618541100000|2021-04-16 02:45:00|58.75|56.35|58.68|56.28|58.83|56.43|58.61|56.21|0
1618541400000|2021-04-16 02:50:00|58.82|56.42|58.82|56.42|58.97|56.57|58.68|56.28|0
1618541700000|2021-04-16 02:55:00|58.89|56.49|58.75|56.35|58.97|56.57|58.75|56.35|0
1618542000000|2021-04-16 03:00:00|58.67|56.27|58.53|56.13|58.67|56.27|58.53|56.13|0
1618542300000|2021-04-16 03:05:00|58.6|56.2|58.6|56.2|58.74|56.34|58.52|56.12|0
1618542600000|2021-04-16 03:10:00|58.67|56.27|58.74|56.34|58.88|56.48|58.67|56.27|0
1618542900000|2021-04-16 03:15:00|58.81|56.41|58.52|56.12|58.81|56.41|58.52|56.12|0
1618543200000|2021-04-16 03:20:00|58.45|56.05|58.3|55.9|58.52|56.12|58.3|55.9|0
1618543500000|2021-04-16 03:25:00|58.23|55.83|58.37|55.97|58.44|56.04|58.23|55.83|0
1618543800000|2021-04-16 03:30:00|58.33|55.93|58.37|55.97|58.37|55.97|58.22|55.82|0
1618544100000|2021-04-16 03:35:00|58.29|55.89|58.36|55.96|58.44|56.04|58.29|55.89|0
1618544400000|2021-04-16 03:40:00|58.33|55.93|58.43|56.03|58.58|56.18|58.33|55.93|0
1618544700000|2021-04-16 03:45:00|58.5|56.1|58.65|56.25|58.72|56.32|58.5|56.1|0
1618545000000|2021-04-16 03:50:00|58.61|56.21|58.64|56.24|58.72|56.32|58.57|56.17|0
1618545300000|2021-04-16 03:55:00|58.57|56.17|58.71|56.31|58.71|56.31|58.57|56.17|0
1618545600000|2021-04-16 04:00:00|58.64|56.24|58.56|56.16|58.78|56.38|58.56|56.16|0
1618545900000|2021-04-16 04:05:00|58.49|56.09|58.56|56.16|58.63|56.23|58.49|56.09|0
1618546200000|2021-04-16 04:10:00|58.6|56.2|58.56|56.16|58.71|56.31|58.56|56.16|0
1618546500000|2021-04-16 04:15:00|58.63|56.23|58.63|56.23|58.63|56.23|58.56|56.16|0
1618546800000|2021-04-16 04:20:00|58.56|56.16|58.55|56.15|58.56|56.16|58.48|56.08|0
1618547100000|2021-04-16 04:25:00|58.48|56.08|58.33|55.93|58.48|56.08|58.26|55.86|0
1618547400000|2021-04-16 04:30:00|58.26|55.86|58.12|55.72|58.26|55.86|58.12|55.72|0
1618547700000|2021-04-16 04:35:00|58.04|55.64|58.47|56.07|58.54|56.14|58.04|55.64|0
1618548000000|2021-04-16 04:40:00|58.4|56|58.4|56|58.47|56.07|58.4|56|0
1618548300000|2021-04-16 04:45:00|58.33|55.93|58.18|55.78|58.33|55.93|58.18|55.78|0
1618548600000|2021-04-16 04:50:00|58.25|55.85|57.96|55.56|58.25|55.85|57.96|55.56|0
1618548900000|2021-04-16 04:55:00|58.03|55.63|57.74|55.34|58.1|55.7|57.74|55.34|0
1618549200000|2021-04-16 05:00:00|57.82|55.42|57.67|55.27|57.89|55.49|57.6|55.2|0
1618549500000|2021-04-16 05:05:00|57.6|55.2|57.81|55.41|57.81|55.41|57.53|55.13|0
1618549800000|2021-04-16 05:10:00|57.88|55.48|58.02|55.62|58.09|55.69|57.88|55.48|0
1618550100000|2021-04-16 05:15:00|57.88|55.48|58.09|55.69|58.16|55.76|57.88|55.48|0
1618550400000|2021-04-16 05:20:00|58.06|55.66|58.02|55.62|58.09|55.69|57.94|55.54|0
1618550700000|2021-04-16 05:25:00|57.94|55.54|58.3|55.9|58.3|55.9|57.94|55.54|0
1618551000000|2021-04-16 05:30:00|58.23|55.83|58.23|55.83|58.37|55.97|58.16|55.76|0
1618551300000|2021-04-16 05:35:00|58.15|55.75|57.65|55.25|58.19|55.79|57.65|55.25|0
1618551600000|2021-04-16 05:40:00|57.58|55.18|57.58|55.18|57.79|55.39|57.58|55.18|0
1618551900000|2021-04-16 05:45:00|57.5|55.1|57.79|55.39|57.79|55.39|57.5|55.1|0
1618552200000|2021-04-16 05:50:00|57.86|55.46|57.57|55.17|57.93|55.53|57.5|55.1|0
1618552500000|2021-04-16 05:55:00|57.5|55.1|58.3|55.9|58.37|55.97|56.24|53.84|0
1618552800000|2021-04-16 06:00:00|58.37|55.97|58.58|56.18|58.73|56.33|58.37|55.97|0
1618553100000|2021-04-16 06:05:00|58.51|56.11|58.95|56.55|58.95|56.55|58.51|56.11|0
1618553400000|2021-04-16 06:10:00|59.02|56.62|58.94|56.54|59.16|56.76|58.8|56.4|0
1618553700000|2021-04-16 06:15:00|59.02|56.62|59.16|56.76|59.23|56.83|59.02|56.62|0
1618554000000|2021-04-16 06:20:00|59.09|56.69|59.37|56.97|59.44|57.04|59.08|56.68|0
1618554300000|2021-04-16 06:25:00|59.3|56.9|59.51|57.11|59.59|57.19|59.01|56.61|0
1618554600000|2021-04-16 06:30:00|59.59|57.19|59.55|57.15|59.73|57.33|59.51|57.11|0
1618554900000|2021-04-16 06:35:00|59.58|57.18|59.36|56.96|59.58|57.18|59.29|56.89|0
1618555200000|2021-04-16 06:40:00|59.44|57.04|59.36|56.96|59.51|57.11|59.29|56.89|0
1618555500000|2021-04-16 06:45:00|59.43|57.03|59.21|56.81|59.43|57.03|59.14|56.74|0
1618555800000|2021-04-16 06:50:00|59.25|56.85|59.28|56.88|59.43|57.03|59.18|56.78|0
1618556100000|2021-04-16 06:55:00|59.35|56.95|59.35|56.95|59.57|57.17|59.28|56.88|0
1618556400000|2021-04-16 07:00:00|59.42|57.02|58.19|55.79|59.86|57.46|57.24|54.84|0
1618556700000|2021-04-16 07:05:00|57.99|55.99|57.2|55.2|58.07|56.07|57.13|55.13|0
1618557000000|2021-04-16 07:10:00|57.13|55.13|56.99|54.99|57.13|55.13|56.85|54.85|0
1618557300000|2021-04-16 07:15:00|56.92|54.92|56.98|54.98|57.16|55.16|56.77|54.77|0
1618557600000|2021-04-16 07:20:00|57.02|55.02|56.42|54.42|57.06|55.06|56.42|54.42|0
1618557900000|2021-04-16 07:25:00|56.35|54.35|56.62|54.62|56.63|54.63|56.2|54.2|0
1618558200000|2021-04-16 07:30:00|56.55|54.55|56.76|54.76|56.91|54.91|56.55|54.55|0
1618558500000|2021-04-16 07:35:00|56.83|54.83|56.76|54.76|56.9|54.9|56.76|54.76|0
1618558800000|2021-04-16 07:40:00|56.83|54.83|57.33|55.33|57.33|55.33|56.62|54.62|0
1618559100000|2021-04-16 07:45:00|57.25|55.25|57.04|55.04|57.47|55.47|57.04|55.04|0
1618559400000|2021-04-16 07:50:00|57.11|55.11|56.96|54.96|57.11|55.11|56.96|54.96|0
1618559700000|2021-04-16 07:55:00|57.04|55.04|57.25|55.25|57.39|55.39|56.96|54.96|0
1618560000000|2021-04-16 08:00:00|57.17|55.17|57.31|55.31|57.75|55.75|57.17|55.17|0
1618560300000|2021-04-16 08:05:00|57.24|55.24|57.03|55.03|57.24|55.24|56.96|54.96|0
1618560600000|2021-04-16 08:10:00|56.96|54.96|57.02|55.02|57.1|55.1|56.88|54.88|0
1618560900000|2021-04-16 08:15:00|57.1|55.1|57.09|55.09|57.1|55.1|56.74|54.74|0
1618561200000|2021-04-16 08:20:00|57.16|55.16|57.16|55.16|57.38|55.38|56.95|54.95|0
1618561500000|2021-04-16 08:25:00|57.23|55.23|57.3|55.3|57.3|55.3|57.16|55.16|0
1618561800000|2021-04-16 08:30:00|57.37|55.37|57.58|55.58|57.58|55.58|57.3|55.3|0
1618562100000|2021-04-16 08:35:00|57.51|55.51|57.37|55.37|57.58|55.58|57.37|55.37|0
1618562400000|2021-04-16 08:40:00|57.44|55.44|57.29|55.29|57.51|55.51|57.22|55.22|0
1618562700000|2021-04-16 08:45:00|57.36|55.36|57|55|57.36|55.36|56.97|54.97|0
1618563000000|2021-04-16 08:50:00|56.93|54.93|56.93|54.93|57|55|56.93|54.93|0
1618563300000|2021-04-16 08:55:00|57|55|56.72|54.72|57|55|56.72|54.72|0
1618563600000|2021-04-16 09:00:00|56.79|54.79|56.85|54.85|57|55|56.71|54.71|0
1618563900000|2021-04-16 09:05:00|56.71|54.71|56.71|54.71|57|55|56.64|54.64|0
1618564200000|2021-04-16 09:10:00|56.64|54.64|56.49|54.49|56.85|54.85|56.42|54.42|0
1618564500000|2021-04-16 09:15:00|56.42|54.42|56.7|54.7|56.7|54.7|56.35|54.35|0
1618564800000|2021-04-16 09:20:00|56.77|54.77|56.49|54.49|56.99|54.99|56.49|54.49|0
1618565100000|2021-04-16 09:25:00|56.42|54.42|56.28|54.28|56.56|54.56|56.28|54.28|0
1618565400000|2021-04-16 09:30:00|56.35|54.35|56.13|54.13|56.35|54.35|55.89|53.89|0
1618565700000|2021-04-16 09:35:00|56.06|54.06|55.78|53.78|56.06|54.06|55.64|53.64|0
1618566000000|2021-04-16 09:40:00|55.85|53.85|55.5|53.5|55.95|53.95|55.36|53.36|0
1618566300000|2021-04-16 09:45:00|55.57|53.57|55.62|53.62|56.83|54.83|55.43|53.43|0
1618566600000|2021-04-16 09:50:00|55.55|53.55|55.62|53.62|55.76|53.76|55.27|53.27|0
1618566900000|2021-04-16 09:55:00|55.58|53.58|55.75|53.75|55.82|53.82|55.48|53.48|0
1618567200000|2021-04-16 10:00:00|55.82|53.82|55.96|53.96|56.03|54.03|55.68|53.68|0
1618567500000|2021-04-16 10:05:00|55.89|53.89|55.89|53.89|55.89|53.89|55.47|53.47|0
1618567800000|2021-04-16 10:10:00|56.03|54.03|55.95|53.95|56.1|54.1|55.89|53.89|0
1618568100000|2021-04-16 10:15:00|56.02|54.02|55.88|53.88|56.09|54.09|55.81|53.81|0
1618568400000|2021-04-16 10:20:00|55.95|53.95|56.02|54.02|56.02|54.02|55.74|53.74|0
1618568700000|2021-04-16 10:25:00|55.88|53.88|55.74|53.74|55.88|53.88|55.67|53.67|0
1618569000000|2021-04-16 10:30:00|55.88|53.88|55.8|53.8|55.88|53.88|55.67|53.67|0
1618569300000|2021-04-16 10:35:00|55.73|53.73|55.59|53.59|55.8|53.8|55.59|53.59|0
1618569600000|2021-04-16 10:40:00|55.66|53.66|55.8|53.8|55.87|53.87|55.63|53.63|0
1618569900000|2021-04-16 10:45:00|55.73|53.73|55.66|53.66|55.8|53.8|55.52|53.52|0
1618570200000|2021-04-16 10:50:00|55.59|53.59|55.65|53.65|55.73|53.73|55.52|53.52|0
1618570500000|2021-04-16 10:55:00|55.58|53.58|55.86|53.86|55.86|53.86|55.58|53.58|0
1618570800000|2021-04-16 11:00:00|55.93|53.93|55.79|53.79|56|54|55.79|53.79|0
1618571100000|2021-04-16 11:05:00|55.86|53.86|55.71|53.71|56|54|55.71|53.71|0
1618571400000|2021-04-16 11:10:00|55.78|53.78|55.3|53.3|55.78|53.78|55.3|53.3|0
1618571700000|2021-04-16 11:15:00|55.36|53.36|55.09|53.09|55.36|53.36|54.88|52.88|0
1618572000000|2021-04-16 11:20:00|55.05|53.05|55.22|53.22|55.22|53.22|55.02|53.02|0
1618572300000|2021-04-16 11:25:00|55.29|53.29|55.15|53.15|55.36|53.36|55.15|53.15|0
1618572600000|2021-04-16 11:30:00|55.08|53.08|55.15|53.15|55.36|53.36|55.08|53.08|0
1618572900000|2021-04-16 11:35:00|55.21|53.21|55.01|53.01|55.21|53.21|55.01|53.01|0
1618573200000|2021-04-16 11:40:00|55.07|53.07|55.07|53.07|55.21|53.21|55|53|0
1618573500000|2021-04-16 11:45:00|55.14|53.14|54.86|52.86|55.14|53.14|54.86|52.86|0
1618573800000|2021-04-16 11:50:00|54.79|52.79|54.72|52.72|54.86|52.86|54.72|52.72|0
1618574100000|2021-04-16 11:55:00|54.65|52.65|54.58|52.58|54.86|52.86|54.58|52.58|0
1618574400000|2021-04-16 12:00:00|54.79|52.79|54.31|52.31|54.79|52.79|54.04|52.04|0
1618574700000|2021-04-16 12:05:00|54.37|52.37|54.3|52.3|54.37|52.37|54.1|52.1|0
1618575000000|2021-04-16 12:10:00|54.24|52.24|53.76|51.76|54.3|52.3|53.76|51.76|0
1618575300000|2021-04-16 12:15:00|53.82|51.82|54.03|52.03|54.09|52.09|53.82|51.82|0
1618575600000|2021-04-16 12:20:00|54.09|52.09|54.02|52.02|54.37|52.37|53.96|51.96|0
1618575900000|2021-04-16 12:25:00|54.09|52.09|54.22|52.22|54.33|52.33|54.09|52.09|0
1618576200000|2021-04-16 12:30:00|54.16|52.16|54.09|52.09|54.29|52.29|53.95|51.95|0
1618576500000|2021-04-16 12:35:00|54.29|52.29|54.15|52.15|54.49|52.49|54.15|52.15|0
1618576800000|2021-04-16 12:40:00|54.08|52.08|54.49|52.49|54.49|52.49|54.08|52.08|0
1618577100000|2021-04-16 12:45:00|54.42|52.42|54.14|52.14|54.49|52.49|53.94|51.94|0
1618577400000|2021-04-16 12:50:00|54.21|52.21|53.94|51.94|54.28|52.28|53.94|51.94|0
1618577700000|2021-04-16 12:55:00|53.8|51.8|53.53|51.53|53.8|51.8|53.53|51.53|0
1618578000000|2021-04-16 13:00:00|53.66|51.66|53.66|51.66|53.8|51.8|53.56|51.56|0
1618578300000|2021-04-16 13:05:00|53.73|51.73|54|52|54.07|52.07|53.66|51.66|0
1618578600000|2021-04-16 13:10:00|54.2|52.2|54.47|52.47|54.54|52.54|54.13|52.13|0
1618578900000|2021-04-16 13:15:00|54.54|52.54|53.65|51.65|54.54|52.54|53.59|51.59|0
1618579200000|2021-04-16 13:20:00|53.72|51.72|53.45|51.45|53.99|51.99|53.45|51.45|0
1618579500000|2021-04-16 13:25:00|53.52|51.52|52.31|50.31|53.79|51.79|52.31|50.31|0
1618579800000|2021-04-16 13:30:00|52.51|50.51|54.76|52.76|55.03|53.03|52.24|50.24|0
1618580100000|2021-04-16 13:35:00|54.89|52.89|54.55|52.55|54.89|52.89|54.08|52.08|0
1618580400000|2021-04-16 13:40:00|54.62|52.62|54.89|52.89|55.09|53.09|54.55|52.55|0
1618580700000|2021-04-16 13:45:00|54.95|52.95|55.02|53.02|55.64|53.64|54.95|52.95|0
1618581000000|2021-04-16 13:50:00|54.95|52.95|56.75|54.75|56.75|54.75|54.95|52.95|0
1618581300000|2021-04-16 13:55:00|56.61|54.61|56.67|54.67|57.03|55.03|56.53|54.53|0
1618581600000|2021-04-16 14:00:00|56.74|54.74|55.98|53.98|57.59|55.59|55.98|53.98|0
1618581900000|2021-04-16 14:05:00|55.91|53.91|54.87|52.87|56.11|54.11|54.67|52.67|0
1618582200000|2021-04-16 14:10:00|54.8|52.8|55.14|53.14|55.35|53.35|54.8|52.8|0
1618582500000|2021-04-16 14:15:00|55.07|53.07|54.19|52.19|55.21|53.21|54.19|52.19|0
1618582800000|2021-04-16 14:20:00|54.12|52.12|54.79|52.79|54.93|52.93|54.12|52.12|0
1618583100000|2021-04-16 14:25:00|54.86|52.86|55.68|53.68|55.68|53.68|54.52|52.52|0
1618583400000|2021-04-16 14:30:00|55.41|53.41|55.75|53.75|56.03|54.03|54.93|52.93|0
1618583700000|2021-04-16 14:35:00|55.82|53.82|55.13|53.13|56.1|54.1|55.13|53.13|0
1618584000000|2021-04-16 14:40:00|54.92|52.92|54.85|52.85|55.26|53.26|54.65|52.65|0
1618584300000|2021-04-16 14:45:00|55.06|53.06|54.31|52.31|55.06|53.06|54.17|52.17|0
1618584600000|2021-04-16 14:50:00|54.37|52.37|54.57|52.57|54.92|52.92|54.37|52.37|0
1618584900000|2021-04-16 14:55:00|54.51|52.51|55.05|53.05|55.05|53.05|54.5|52.5|0
1618585200000|2021-04-16 15:00:00|54.84|52.84|55.05|53.05|55.53|53.53|54.64|52.64|0
1618585500000|2021-04-16 15:05:00|54.91|52.91|54.36|52.36|55.05|53.05|54.02|52.02|0
1618585800000|2021-04-16 15:10:00|54.5|52.5|55.18|53.18|55.18|53.18|54.29|52.29|0
1618586100000|2021-04-16 15:15:00|55.31|53.31|54.83|52.83|55.52|53.52|54.42|52.42|0
1618586400000|2021-04-16 15:20:00|54.9|52.9|54.97|52.97|55.1|53.1|54.56|52.56|0
1618586700000|2021-04-16 15:25:00|55.03|53.03|55.86|53.86|55.93|53.93|54.97|52.97|0
1618587000000|2021-04-16 15:30:00|55.72|53.72|55.58|53.58|55.86|53.86|55.37|53.37|0
1618587300000|2021-04-16 15:35:00|55.51|53.51|55.44|53.44|55.78|53.78|55.23|53.23|0
1618587600000|2021-04-16 15:40:00|55.51|53.51|55.85|53.85|56.2|54.2|55.44|53.44|0
1618587900000|2021-04-16 15:45:00|55.78|53.78|55.57|53.57|55.99|53.99|55.36|53.36|0
1618588200000|2021-04-16 15:50:00|55.64|53.64|54.21|52.21|55.78|53.78|54.14|52.14|0
1618588500000|2021-04-16 15:55:00|54.14|52.14|54.48|52.48|54.68|52.68|54.07|52.07|0
1618588800000|2021-04-16 16:00:00|54.41|52.41|54.06|52.06|54.41|52.41|53.86|51.86|0
1618589100000|2021-04-16 16:05:00|54.13|52.13|53.93|51.93|54.41|52.41|53.79|51.79|0
1618589400000|2021-04-16 16:10:00|53.86|51.86|53.72|51.72|54.13|52.13|53.72|51.72|0
1618589700000|2021-04-16 16:15:00|53.65|51.65|53.72|51.72|53.85|51.85|53.51|51.51|0
1618590000000|2021-04-16 16:20:00|53.78|51.78|53.38|51.38|53.85|51.85|53.31|51.31|0
1618590300000|2021-04-16 16:25:00|53.31|51.31|53.44|51.44|53.51|51.51|53.31|51.31|0
1618590600000|2021-04-16 16:30:00|53.51|51.51|53.44|51.44|53.78|51.78|53.3|51.3|0
1618590900000|2021-04-16 16:35:00|53.37|51.37|53.44|51.44|53.57|51.57|53.3|51.3|0
1618591200000|2021-04-16 16:40:00|53.43|51.43|53.3|51.3|53.57|51.57|53.3|51.3|0
1618591500000|2021-04-16 16:45:00|53.36|51.36|53.5|51.5|53.63|51.63|53.16|51.16|0
1618591800000|2021-04-16 16:50:00|53.56|51.56|54.04|52.04|54.38|52.38|53.56|51.56|0
1618592100000|2021-04-16 16:55:00|54.11|52.11|53.9|51.9|54.17|52.17|53.83|51.83|0
1618592400000|2021-04-16 17:00:00|53.97|51.97|54.24|52.24|54.24|52.24|53.9|51.9|0
1618592700000|2021-04-16 17:05:00|54.3|52.3|54.1|52.1|54.37|52.37|53.76|51.76|0
1618593000000|2021-04-16 17:10:00|54.03|52.03|54.23|52.23|54.3|52.3|54.03|52.03|0
1618593300000|2021-04-16 17:15:00|54.3|52.3|53.89|51.89|54.3|52.3|53.82|51.82|0
1618593600000|2021-04-16 17:20:00|53.82|51.82|54.16|52.16|54.16|52.16|53.82|51.82|0
1618593900000|2021-04-16 17:25:00|54.22|52.22|54.02|52.02|54.22|52.22|53.81|51.81|0
1618594200000|2021-04-16 17:30:00|53.95|51.95|54.01|52.01|54.15|52.15|53.88|51.88|0
1618594500000|2021-04-16 17:35:00|54.15|52.15|53.88|51.88|54.15|52.15|53.74|51.74|0
1618594800000|2021-04-16 17:40:00|53.94|51.94|53.67|51.67|54.08|52.08|53.67|51.67|0
1618595100000|2021-04-16 17:45:00|53.6|51.6|53.8|51.8|53.94|51.94|53.4|51.4|0
1618595400000|2021-04-16 17:50:00|53.87|51.87|54|52|54.07|52.07|53.73|51.73|0
1618595700000|2021-04-16 17:55:00|53.94|51.94|54.21|52.21|54.21|52.21|53.93|51.93|0
1618596000000|2021-04-16 18:00:00|54.27|52.27|53.12|51.12|54.41|52.41|53.12|51.12|0
1618596300000|2021-04-16 18:05:00|53.19|51.19|53.05|51.05|53.19|51.19|52.85|50.85|0
1618596600000|2021-04-16 18:10:00|52.98|50.98|52.78|50.78|53.05|51.05|52.45|50.45|0
1618596900000|2021-04-16 18:15:00|52.71|50.71|52.91|50.91|52.91|50.91|52.51|50.51|0
1618597200000|2021-04-16 18:20:00|52.94|50.94|52.64|50.64|53.11|51.11|52.5|50.5|0
1618597500000|2021-04-16 18:25:00|52.7|50.7|52.64|50.64|52.77|50.77|52.44|50.44|0
1618597800000|2021-04-16 18:30:00|52.57|50.57|52.23|50.23|52.64|50.64|52.23|50.23|0
1618598100000|2021-04-16 18:35:00|52.17|50.17|52.43|50.43|52.56|50.56|52.17|50.17|0
1618598400000|2021-04-16 18:40:00|52.36|50.36|52.1|50.1|52.5|50.5|51.96|49.96|0
1618598700000|2021-04-16 18:45:00|52.16|50.16|51.83|49.83|52.29|50.29|51.83|49.83|0
1618599000000|2021-04-16 18:50:00|51.89|49.89|51.63|49.63|51.89|49.89|51.5|49.5|0
1618599300000|2021-04-16 18:55:00|51.69|49.69|51.63|49.63|51.82|49.82|51.63|49.63|0
1618599600000|2021-04-16 19:00:00|51.56|49.56|52.02|50.02|52.02|50.02|51.3|49.3|0
1618599900000|2021-04-16 19:05:00|51.95|49.95|52.02|50.02|52.08|50.08|51.82|49.82|0
1618600200000|2021-04-16 19:10:00|52.08|50.08|51.75|49.75|52.28|50.28|51.68|49.68|0
1618600500000|2021-04-16 19:15:00|51.88|49.88|51.88|49.88|52.01|50.01|51.68|49.68|0
1618600800000|2021-04-16 19:20:00|51.81|49.81|52.61|50.61|52.88|50.88|51.48|49.48|0
1618601100000|2021-04-16 19:25:00|52.55|50.55|52.61|50.61|53.01|51.01|52.48|50.48|0
1618601400000|2021-04-16 19:30:00|52.54|50.54|52.67|50.67|52.94|50.94|52.54|50.54|0
1618601700000|2021-04-16 19:35:00|52.74|50.74|51.95|49.95|52.74|50.74|51.88|49.88|0
1618602000000|2021-04-16 19:40:00|51.88|49.88|52.27|50.27|52.6|50.6|51.75|49.75|0
1618602300000|2021-04-16 19:45:00|52.34|50.34|52.6|50.6|53.06|51.06|52.27|50.27|0
1618602600000|2021-04-16 19:50:00|52.14|50.14|53.13|51.13|53.33|51.33|51.61|49.61|0
1618602900000|2021-04-16 19:55:00|52.99|50.99|53.54|51.54|53.74|51.74|51.19|49.19|0
1618603200000|2021-04-16 20:00:00|53.4|51.4|53.94|51.94|54.14|52.14|53.4|51.4|0
1618603500000|2021-04-16 20:05:00|54.21|52.21|54.34|52.34|54.41|52.41|54.07|52.07|0
1618603800000|2021-04-16 20:10:00|54.27|52.27|54.64|52.64|54.75|52.75|54.07|52.07|0
1618815900000|2021-04-19 07:05:00|54.52|52.52|55.15|53.15|55.29|53.29|54.52|52.52|0
1618816200000|2021-04-19 07:10:00|55.09|53.09|54.54|52.54|55.09|53.09|54.54|52.54|0
1618816500000|2021-04-19 07:15:00|54.6|52.6|54.67|52.67|54.81|52.81|54.47|52.47|0
1618816800000|2021-04-19 07:20:00|54.74|52.74|54.87|52.87|55.22|53.22|54.74|52.74|0
1618817100000|2021-04-19 07:25:00|54.94|52.94|54.94|52.94|54.94|52.94|54.73|52.73|0
1618817400000|2021-04-19 07:30:00|54.87|52.87|54.59|52.59|54.94|52.94|54.59|52.59|0
1618817700000|2021-04-19 07:35:00|54.63|52.63|54.86|52.86|54.93|52.93|54.52|52.52|0
1618818000000|2021-04-19 07:40:00|54.93|52.93|54.86|52.86|54.93|52.93|54.79|52.79|0
1618818300000|2021-04-19 07:45:00|54.89|52.89|54.48|52.68|55|53.09|54.48|52.68|0
1618818600000|2021-04-19 07:50:00|54.55|52.75|54.41|52.61|54.55|52.75|54.21|52.41|0
1618818900000|2021-04-19 07:55:00|54.34|52.54|54.61|52.81|54.61|52.81|54.34|52.54|0
1618819200000|2021-04-19 08:00:00|54.55|52.75|54.2|52.4|54.55|52.75|54|52.2|0
1618819500000|2021-04-19 08:05:00|54.13|52.33|53.86|52.06|54.13|52.33|53.66|51.86|0
1618819800000|2021-04-19 08:10:00|53.79|51.99|53.66|51.86|53.86|52.06|53.66|51.86|0
1618820100000|2021-04-19 08:15:00|53.72|51.92|54.33|52.53|54.33|52.53|53.72|51.92|0
1618820400000|2021-04-19 08:20:00|54.4|52.6|54.26|52.46|54.53|52.73|54.26|52.46|0
1618820700000|2021-04-19 08:25:00|54.33|52.53|54.26|52.46|54.33|52.53|54.05|52.25|0
1618821000000|2021-04-19 08:30:00|54.32|52.52|54.39|52.59|54.46|52.66|54.25|52.45|0
1618821300000|2021-04-19 08:35:00|54.32|52.52|54.39|52.59|54.39|52.59|54.32|52.52|0
1618821600000|2021-04-19 08:40:00|54.32|52.52|54.31|52.51|54.38|52.58|54.18|52.38|0
1618821900000|2021-04-19 08:45:00|54.25|52.45|54.11|52.31|54.31|52.51|54.04|52.24|0
1618822200000|2021-04-19 08:50:00|54.04|52.24|54.11|52.31|54.17|52.37|54.04|52.24|0
1618822500000|2021-04-19 08:55:00|54.04|52.24|54.31|52.51|54.37|52.57|54.04|52.24|0
1618822800000|2021-04-19 09:00:00|54.37|52.57|54.58|52.78|54.58|52.78|54.24|52.44|0
1618823100000|2021-04-19 09:05:00|54.61|52.81|54.78|52.98|54.85|53.05|54.57|52.77|0
1618823400000|2021-04-19 09:10:00|54.85|53.05|54.64|52.84|54.85|53.05|54.5|52.7|0
1618823700000|2021-04-19 09:15:00|54.71|52.91|54.57|52.77|54.77|52.97|54.5|52.7|0
1618824000000|2021-04-19 09:20:00|54.63|52.83|54.7|52.9|54.84|53.04|54.63|52.83|0
1618824300000|2021-04-19 09:25:00|54.63|52.83|54.9|53.1|55.04|53.24|54.63|52.83|0
1618824600000|2021-04-19 09:30:00|54.83|53.03|54.83|53.03|54.9|53.1|54.76|52.96|0
1618824900000|2021-04-19 09:35:00|54.87|53.07|55.45|53.65|55.45|53.65|54.87|53.07|0
1618825200000|2021-04-19 09:40:00|55.52|53.72|55.31|53.51|55.59|53.79|55.31|53.51|0
1618825500000|2021-04-19 09:45:00|55.24|53.44|55.17|53.37|55.44|53.64|55.1|53.3|0
1618825800000|2021-04-19 09:50:00|55.1|53.3|55.02|53.22|55.23|53.43|55.02|53.22|0
1618826100000|2021-04-19 09:55:00|55.09|53.29|55.02|53.22|55.23|53.43|54.99|53.19|0
1618826400000|2021-04-19 10:00:00|55.09|53.29|55.23|53.43|55.23|53.43|55.02|53.22|0
1618826700000|2021-04-19 10:05:00|55.22|53.42|54.95|53.15|55.22|53.42|54.95|53.15|0
1618827000000|2021-04-19 10:10:00|54.88|53.08|54.81|53.01|54.88|53.08|54.67|52.87|0
1618827300000|2021-04-19 10:15:00|54.84|53.04|54.67|52.87|54.84|53.04|54.6|52.8|0
1618827600000|2021-04-19 10:20:00|54.6|52.8|54.87|53.07|55.01|53.21|54.6|52.8|0
1618827900000|2021-04-19 10:25:00|54.94|53.14|54.73|52.93|55.07|53.27|54.73|52.93|0
1618828200000|2021-04-19 10:30:00|54.8|53|54.8|53|54.93|53.13|54.73|52.93|0
1618828500000|2021-04-19 10:35:00|54.86|53.06|55.17|53.37|55.27|53.47|54.79|52.99|0
1618828800000|2021-04-19 10:40:00|55.14|53.34|56.31|54.51|56.31|54.51|55.14|53.34|0
1618829100000|2021-04-19 10:45:00|56.38|54.58|56.31|54.51|56.66|54.86|56.24|54.44|0
1618829400000|2021-04-19 10:50:00|56.24|54.44|55.96|54.16|56.24|54.44|55.96|54.16|0
1618829700000|2021-04-19 10:55:00|55.89|54.09|55.75|53.95|56.17|54.37|55.75|53.95|0
1618830000000|2021-04-19 11:00:00|55.68|53.88|55.74|53.94|56.02|54.22|55.61|53.81|0
1618830300000|2021-04-19 11:05:00|55.81|54.01|55.67|53.87|55.81|54.01|55.6|53.8|0
1618830600000|2021-04-19 11:10:00|55.74|53.94|55.25|53.45|55.74|53.94|55.25|53.45|0
1618830900000|2021-04-19 11:15:00|55.18|53.38|55.53|53.73|55.6|53.8|55.11|53.31|0
1618831200000|2021-04-19 11:20:00|55.46|53.66|56.08|54.28|56.08|54.28|55.32|53.52|0
1618831500000|2021-04-19 11:25:00|56.15|54.35|56.01|54.21|56.22|54.42|55.73|53.93|0
1618831800000|2021-04-19 11:30:00|56.15|54.35|56|54.2|56.15|54.35|55.94|54.14|0
1618832100000|2021-04-19 11:35:00|55.93|54.13|55.79|53.99|55.93|54.13|55.65|53.85|0
1618832400000|2021-04-19 11:40:00|55.76|53.96|55.93|54.13|56.07|54.27|55.72|53.92|0
1618832700000|2021-04-19 11:45:00|56|54.2|55.86|54.06|56.14|54.34|55.72|53.92|0
1618833000000|2021-04-19 11:50:00|55.92|54.12|56.13|54.33|56.2|54.4|55.78|53.98|0
1618833300000|2021-04-19 11:55:00|56.17|54.37|55.99|54.19|56.17|54.37|55.85|54.05|0
1618833600000|2021-04-19 12:00:00|56.06|54.26|56.12|54.32|56.34|54.54|55.92|54.12|0
1618833900000|2021-04-19 12:05:00|56.05|54.25|56.05|54.25|56.12|54.32|55.91|54.11|0
1618834200000|2021-04-19 12:10:00|55.98|54.18|56.05|54.25|56.12|54.32|55.98|54.18|0
1618834500000|2021-04-19 12:15:00|56.12|54.32|55.63|53.83|56.33|54.53|55.63|53.83|0
1618834800000|2021-04-19 12:20:00|55.7|53.9|55.9|54.1|56.11|54.31|55.7|53.9|0
1618835100000|2021-04-19 12:25:00|55.83|54.03|55.83|54.03|55.97|54.17|55.76|53.96|0
1618835400000|2021-04-19 12:30:00|55.9|54.1|55.9|54.1|56.11|54.31|55.83|54.03|0
1618835700000|2021-04-19 12:35:00|55.83|54.03|55.96|54.16|56.11|54.31|55.62|53.82|0
1618836000000|2021-04-19 12:40:00|55.89|54.09|55.68|53.88|55.96|54.16|55.62|53.82|0
1618836300000|2021-04-19 12:45:00|55.75|53.95|55.4|53.6|55.82|54.02|55.34|53.54|0
1618836600000|2021-04-19 12:50:00|55.33|53.53|55.26|53.46|55.33|53.53|55.06|53.26|0
1618836900000|2021-04-19 12:55:00|55.33|53.53|55.26|53.46|55.33|53.53|55.12|53.32|0
1618837200000|2021-04-19 13:00:00|55.19|53.39|55.26|53.46|55.39|53.59|54.91|53.11|0
1618837500000|2021-04-19 13:05:00|55.33|53.53|55.53|53.73|55.67|53.87|55.12|53.32|0
1618837800000|2021-04-19 13:10:00|55.6|53.8|56.15|54.35|56.22|54.42|55.53|53.73|0
1618838100000|2021-04-19 13:15:00|56.22|54.42|55.94|54.14|56.43|54.63|55.94|54.14|0
1618838400000|2021-04-19 13:20:00|56.01|54.21|55.8|54|56.29|54.49|55.73|53.93|0
1618838700000|2021-04-19 13:25:00|55.73|53.93|55.66|53.86|55.8|54|55.45|53.65|0
1618839000000|2021-04-19 13:30:00|55.45|53.65|54.89|53.09|55.73|53.93|54.42|52.62|0
1618839300000|2021-04-19 13:35:00|54.96|53.16|55.03|53.23|55.1|53.3|54.69|52.89|0
1618839600000|2021-04-19 13:40:00|55.17|53.37|54.82|53.02|55.3|53.5|54.68|52.88|0
1618839900000|2021-04-19 13:45:00|54.68|52.88|54.54|52.74|54.89|53.09|54.34|52.54|0
1618840200000|2021-04-19 13:50:00|54.47|52.67|54.61|52.81|54.88|53.08|54.41|52.61|0
1618840500000|2021-04-19 13:55:00|54.54|52.74|54.67|52.87|54.74|52.94|54.33|52.53|0
1618840800000|2021-04-19 14:00:00|54.61|52.81|56.97|55.17|57.11|55.31|54.54|52.74|0
1618841100000|2021-04-19 14:05:00|57.04|55.24|57.54|55.74|58.9|57.1|56.54|54.74|0
1618841400000|2021-04-19 14:10:00|57.68|55.88|57.53|55.73|58.47|56.67|57.53|55.73|0
1618841700000|2021-04-19 14:15:00|57.68|55.88|56.96|55.16|58.33|56.53|56.75|54.95|0
1618842000000|2021-04-19 14:20:00|56.89|55.09|56.04|54.24|56.89|55.09|55.97|54.17|0
1618842300000|2021-04-19 14:25:00|55.97|54.17|56.39|54.59|56.46|54.66|55.9|54.1|0
1618842600000|2021-04-19 14:30:00|56.46|54.66|56.11|54.31|56.46|54.66|55.83|54.03|0
1618842900000|2021-04-19 14:35:00|56.04|54.24|56.03|54.23|56.25|54.45|55.83|54.03|0
1618843200000|2021-04-19 14:40:00|56.1|54.3|57.8|56|58.02|56.22|56.03|54.23|0
1618843500000|2021-04-19 14:45:00|57.88|56.08|59.69|57.89|60.51|58.71|57.88|56.08|0
1618843800000|2021-04-19 14:50:00|59.62|57.82|57.8|56|59.91|58.11|57.58|55.78|0
1618844100000|2021-04-19 14:55:00|57.94|56.14|57.72|55.92|58.16|56.36|57.37|55.57|0
1618844400000|2021-04-19 15:00:00|57.65|55.85|58.37|56.57|58.37|56.57|57.36|55.56|0
1618844700000|2021-04-19 15:05:00|58.51|56.71|57.65|55.85|59.02|57.22|57.15|55.35|0
1618845000000|2021-04-19 15:10:00|57.57|55.77|57.36|55.56|58.44|56.64|57.36|55.56|0
1618845300000|2021-04-19 15:15:00|57.28|55.48|56.93|55.13|58|56.2|56.71|54.91|0
1618845600000|2021-04-19 15:20:00|57|55.2|57.92|56.12|58.07|56.27|56.78|54.98|0
1618845900000|2021-04-19 15:25:00|58|56.2|56.78|54.98|58.28|56.48|56.64|54.84|0
1618846200000|2021-04-19 15:30:00|56.71|54.91|59|57.2|59.14|57.34|56.71|54.91|0
1618846500000|2021-04-19 15:35:00|59.07|57.27|59.57|57.77|59.65|57.85|58.92|57.12|0
1618846800000|2021-04-19 15:40:00|59.5|57.7|61.26|59.46|61.26|59.46|58.85|57.05|0
1618847100000|2021-04-19 15:45:00|61.34|59.54|60.3|58.5|62.09|60.29|59.86|58.06|0
1618847400000|2021-04-19 15:50:00|60.15|58.35|58.98|57.18|60.15|58.35|58.77|56.97|0
1618847700000|2021-04-19 15:55:00|59.13|57.33|60.22|58.42|60.51|58.71|59.13|57.33|0
1618848000000|2021-04-19 16:00:00|60.51|58.71|61.48|59.68|61.63|59.83|59.78|57.98|0
1618848300000|2021-04-19 16:05:00|61.4|59.6|59.85|58.05|61.85|60.05|59.7|57.9|0
1618848600000|2021-04-19 16:10:00|59.77|57.97|60.5|58.7|60.65|58.85|59.34|57.54|0
1618848900000|2021-04-19 16:15:00|60.43|58.63|59.48|57.68|60.43|58.63|59.33|57.53|0
1618849200000|2021-04-19 16:20:00|59.55|57.75|59.91|58.11|60.06|58.26|59.11|57.31|0
1618849500000|2021-04-19 16:25:00|60.13|58.33|61.09|59.29|61.98|60.18|59.98|58.18|0
1618849800000|2021-04-19 16:30:00|61.16|59.36|61.83|60.03|62.28|60.48|60.86|59.06|0
1618850100000|2021-04-19 16:35:00|61.91|60.11|64.77|62.97|64.77|62.97|60.73|58.93|0
1618850400000|2021-04-19 16:40:00|64.84|63.04|64.47|62.67|65.32|63.52|64.32|62.52|0
1618850700000|2021-04-19 16:45:00|64.7|62.9|64.01|62.21|65.32|63.52|63.71|61.91|0
1618851000000|2021-04-19 16:50:00|64.17|62.37|64.01|62.21|64.47|62.67|63.41|61.61|0
1618851300000|2021-04-19 16:55:00|64.16|62.36|64.01|62.21|64.62|62.82|63.86|62.06|0
1618851600000|2021-04-19 17:00:00|64.08|62.28|62.95|61.15|64.54|62.74|62.87|61.07|0
1618851900000|2021-04-19 17:05:00|63.02|61.22|63.55|61.75|63.62|61.82|62.57|60.77|0
1618852200000|2021-04-19 17:10:00|63.62|61.82|62.42|60.62|63.62|61.82|62.34|60.54|0
1618852500000|2021-04-19 17:15:00|62.34|60.54|62.19|60.39|62.42|60.62|61.9|60.1|0
1618852800000|2021-04-19 17:20:00|62.12|60.32|61.25|59.45|62.19|60.39|61.18|59.38|0
1618853100000|2021-04-19 17:25:00|61.32|59.52|61.54|59.74|61.84|60.04|60.95|59.15|0
1618853400000|2021-04-19 17:30:00|61.62|59.82|61.24|59.44|62.21|60.41|61.02|59.22|0
1618853700000|2021-04-19 17:35:00|61.32|59.52|60.5|58.7|61.32|59.52|60.29|58.49|0
1618854000000|2021-04-19 17:40:00|60.43|58.63|61.09|59.29|61.24|59.44|60.43|58.63|0
1618854300000|2021-04-19 17:45:00|61.16|59.36|61.09|59.29|61.53|59.73|60.86|59.06|0
1618854600000|2021-04-19 17:50:00|61.16|59.36|61.6|59.8|61.9|60.1|60.86|59.06|0
1618854900000|2021-04-19 17:55:00|61.53|59.73|61.38|59.58|61.75|59.95|60.86|59.06|0
1618855200000|2021-04-19 18:00:00|61.45|59.65|61.6|59.8|61.9|60.1|61.15|59.35|0
1618855500000|2021-04-19 18:05:00|61.52|59.72|62.11|60.31|62.27|60.47|60.85|59.05|0
1618855800000|2021-04-19 18:10:00|62.04|60.24|61.37|59.57|62.11|60.31|61.22|59.42|0
1618856100000|2021-04-19 18:15:00|61.29|59.49|60.92|59.12|61.36|59.56|60.77|58.97|0
1618856400000|2021-04-19 18:20:00|60.99|59.19|60.84|59.04|61.36|59.56|60.77|58.97|0
1618856700000|2021-04-19 18:25:00|60.91|59.11|60.91|59.11|61.06|59.26|60.76|58.96|0
1618857000000|2021-04-19 18:30:00|60.98|59.18|61.35|59.55|61.57|59.77|60.83|59.03|0
1618857300000|2021-04-19 18:35:00|61.42|59.62|62.54|60.74|62.84|61.04|61.42|59.62|0
1618857600000|2021-04-19 18:40:00|62.46|60.66|61.79|59.99|62.76|60.96|61.34|59.54|0
1618857900000|2021-04-19 18:45:00|61.71|59.91|60.39|58.59|62.16|60.36|60.25|58.45|0
1618858200000|2021-04-19 18:50:00|60.46|58.66|60.32|58.52|60.76|58.96|60.24|58.44|0
1618858500000|2021-04-19 18:55:00|60.24|58.44|60.17|58.37|60.39|58.59|60.17|58.37|0
1618858800000|2021-04-19 19:00:00|60.24|58.44|60.38|58.58|60.82|59.02|60.16|58.36|0
1618859100000|2021-04-19 19:05:00|60.31|58.51|60.6|58.8|60.6|58.8|59.87|58.07|0
1618859400000|2021-04-19 19:10:00|60.64|58.84|61.56|59.76|61.86|60.06|60.23|58.43|0
1618859700000|2021-04-19 19:15:00|61.48|59.68|62.08|60.28|62.23|60.43|61.19|59.39|0
1618860000000|2021-04-19 19:20:00|62|60.2|62.15|60.35|62.6|60.8|61.63|59.83|0
1618860300000|2021-04-19 19:25:00|62.3|60.5|62.3|60.5|62.6|60.8|61.92|60.12|0
1618860600000|2021-04-19 19:30:00|62.52|60.72|62.14|60.34|62.9|61.1|61.92|60.12|0
1618860900000|2021-04-19 19:35:00|62.22|60.42|61.54|59.74|62.44|60.64|61.54|59.74|0
1618861200000|2021-04-19 19:40:00|61.62|59.82|60.8|59|61.69|59.89|60.5|58.7|0
1618861500000|2021-04-19 19:45:00|60.72|58.92|61.91|60.11|62.21|60.41|60.58|58.78|0
1618861800000|2021-04-19 19:50:00|62.06|60.26|61.53|59.73|62.28|60.48|61.24|59.44|0
1618862100000|2021-04-19 19:55:00|61.61|59.81|59.97|58.17|61.76|59.96|59.97|58.17|0
1618862400000|2021-04-19 20:00:00|59.39|57.59|59.82|58.02|59.96|58.16|59.31|57.51|0
1618862700000|2021-04-19 20:05:00|59.75|57.95|59.53|57.73|59.89|58.09|59.38|57.58|0
1618863000000|2021-04-19 20:10:00|59.45|57.65|59.27|57.47|59.53|57.73|59.2|57.4|0
1618863300000|2021-04-19 20:15:00|59.54|57.34|59.39|57.19|59.57|57.37|59.36|57.16|0
1618863600000|2021-04-19 20:20:00|59.44|57.24|59.66|57.46|59.66|57.46|59.39|57.19|0
1618863900000|2021-04-19 20:25:00|59.63|57.43|59.65|57.45|59.65|57.45|59.58|57.38|0
1618864200000|2021-04-19 20:30:00|59.75|57.55|59.97|57.77|60.11|57.91|59.75|57.55|0
1618864500000|2021-04-19 20:35:00|60.04|57.84|59.53|57.33|60.04|57.84|59.53|57.33|0
1618864800000|2021-04-19 20:40:00|59.45|57.25|59.6|57.4|59.6|57.4|59.38|57.18|0
1618865100000|2021-04-19 20:45:00|59.67|57.47|59.67|57.47|59.81|57.61|59.59|57.39|0
1618865400000|2021-04-19 20:50:00|59.74|57.54|59.74|57.54|59.88|57.68|59.66|57.46|0
1618865700000|2021-04-19 20:55:00|59.73|57.53|59.95|57.75|60.17|57.97|59.73|57.53|0
1618866000000|2021-04-19 21:00:00|59.81|57.61|59.8|57.6|59.81|57.61|59.64|57.44|0
1618866300000|2021-04-19 21:05:00|59.75|57.55|59.76|57.56|59.81|57.61|59.75|57.55|0
1618866600000|2021-04-19 21:10:00|59.75|57.55|59.78|57.58|59.78|57.58|59.75|57.55|0
1618866900000|2021-04-19 21:15:00|59.8|57.6|59.82|57.62|59.9|57.7|59.79|57.59|0
1618867200000|2021-04-19 21:20:00|59.84|57.64|59.79|57.59|59.87|57.67|59.76|57.56|0
1618867500000|2021-04-19 21:25:00|59.77|57.57|59.84|57.64|59.87|57.67|59.76|57.56|0
1618867800000|2021-04-19 21:30:00|59.82|57.62|59.85|57.65|59.85|57.65|59.78|57.58|0
1618868100000|2021-04-19 21:35:00|59.86|57.66|59.87|57.67|59.87|57.67|59.86|57.66|0
1618868400000|2021-04-19 21:40:00|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1618868700000|2021-04-19 21:45:00|59.87|57.67|59.82|57.62|59.87|57.67|59.82|57.62|0
1618869000000|2021-04-19 21:50:00|59.83|57.63|59.85|57.65|59.85|57.65|59.82|57.62|0
1618869300000|2021-04-19 21:55:00|59.84|57.64|59.9|57.7|59.9|57.7|59.74|57.54|0
1618869600000|2021-04-19 22:00:00|59.69|57.49|59.73|57.53|59.84|57.64|59.51|57.31|0
1618869900000|2021-04-19 22:05:00|59.8|57.6|59.94|57.74|60.01|57.81|59.8|57.6|0
1618870200000|2021-04-19 22:10:00|59.87|57.67|59.72|57.52|59.87|57.67|59.65|57.45|0
1618870500000|2021-04-19 22:15:00|59.65|57.45|59.57|57.37|59.65|57.45|59.5|57.3|0
1618870800000|2021-04-19 22:20:00|59.5|57.3|59.42|57.22|59.57|57.37|59.42|57.22|0
1618871100000|2021-04-19 22:25:00|59.35|57.15|59.28|57.08|59.39|57.19|59.28|57.08|0
1618871400000|2021-04-19 22:30:00|59.21|57.01|58.91|56.71|59.21|57.01|58.91|56.71|0
1618871700000|2021-04-19 22:35:00|58.99|56.79|59.13|56.93|59.13|56.93|58.99|56.79|0
1618872000000|2021-04-19 22:40:00|59.06|56.86|58.91|56.71|59.06|56.86|58.91|56.71|0
1618872300000|2021-04-19 22:45:00|58.84|56.64|58.91|56.71|58.98|56.78|58.84|56.64|0
1618872600000|2021-04-19 22:50:00|58.9|56.7|59.05|56.85|59.05|56.85|58.9|56.7|0
1618872900000|2021-04-19 22:55:00|59.12|56.92|58.97|56.77|59.12|56.92|58.9|56.7|0
1618873200000|2021-04-19 23:00:00|58.9|56.7|58.97|56.77|58.97|56.77|58.9|56.7|0
1618873500000|2021-04-19 23:05:00|58.9|56.7|59.04|56.84|59.04|56.84|58.9|56.7|0
1618873800000|2021-04-19 23:10:00|58.96|56.76|59.03|56.83|59.04|56.84|58.96|56.76|0
1618874100000|2021-04-19 23:15:00|59|56.8|59.17|56.97|59.25|57.05|59|56.8|0
1618874400000|2021-04-19 23:20:00|59.1|56.9|59.17|56.97|59.17|56.97|59.1|56.9|0
1618875000000|2021-04-19 23:30:00|59.1|56.9|59.53|57.33|59.6|57.4|59.1|56.9|0
1618875300000|2021-04-19 23:35:00|59.6|57.4|59.09|56.89|59.6|57.4|59.09|56.89|0
1618875600000|2021-04-19 23:40:00|59.02|56.82|58.8|56.6|59.02|56.82|58.73|56.53|0
1618875900000|2021-04-19 23:45:00|58.73|56.53|58.08|55.88|58.8|56.6|58.08|55.88|0
1618876200000|2021-04-19 23:50:00|58.15|55.95|58.29|56.09|58.44|56.24|58.08|55.88|0
1618876500000|2021-04-19 23:55:00|58.22|56.02|58.22|56.02|58.29|56.09|58.15|55.95|0
1618876800000|2021-04-20 00:00:00|57.94|55.74|58.07|55.87|58.36|56.16|57.86|55.66|0
1618877100000|2021-04-20 00:05:00|58|55.8|57.93|55.73|58.07|55.87|57.79|55.59|0
1618877400000|2021-04-20 00:10:00|57.9|55.7|57.93|55.73|58.14|55.94|57.71|55.51|0
1618877700000|2021-04-20 00:15:00|57.89|55.69|58.14|55.94|58.28|56.08|57.86|55.66|0
1618878000000|2021-04-20 00:20:00|58.21|56.01|58.2|56|58.49|56.29|58.13|55.93|0
1618878300000|2021-04-20 00:25:00|58.13|55.93|58.2|56|58.27|56.07|58.13|55.93|0
1618878600000|2021-04-20 00:30:00|58.27|56.07|57.84|55.64|58.27|56.07|57.7|55.5|0
1618878900000|2021-04-20 00:35:00|57.91|55.71|58.05|55.85|58.2|56|57.91|55.71|0
1618879200000|2021-04-20 00:40:00|58.12|55.92|58.12|55.92|58.19|55.99|58.05|55.85|0
1618879500000|2021-04-20 00:45:00|58.19|55.99|58.19|55.99|58.26|56.06|58.12|55.92|0
1618879800000|2021-04-20 00:50:00|58.12|55.92|58.54|56.34|58.54|56.34|58.12|55.92|0
1618880100000|2021-04-20 00:55:00|58.47|56.27|58.54|56.34|58.68|56.48|58.47|56.27|0
1618880400000|2021-04-20 01:00:00|58.61|56.41|58.46|56.26|58.68|56.48|58.32|56.12|0
1618880700000|2021-04-20 01:05:00|58.39|56.19|58.68|56.48|58.75|56.55|58.29|56.09|0
1618881000000|2021-04-20 01:10:00|58.6|56.4|58.32|56.12|58.6|56.4|58.24|56.04|0
1618881300000|2021-04-20 01:15:00|58.24|56.04|58.24|56.04|58.24|56.04|57.68|55.48|0
1618881600000|2021-04-20 01:20:00|58.17|55.97|58.24|56.04|58.24|56.04|57.96|55.76|0
1618881900000|2021-04-20 01:25:00|58.17|55.97|57.95|55.75|58.24|56.04|57.81|55.61|0
1618882200000|2021-04-20 01:30:00|58.02|55.82|57.88|55.68|58.02|55.82|57.46|55.26|0
1618882500000|2021-04-20 01:35:00|57.95|55.75|58.23|56.03|58.23|56.03|57.77|55.57|0
1618882800000|2021-04-20 01:40:00|58.3|56.1|58.44|56.24|58.65|56.45|58.23|56.03|0
1618883100000|2021-04-20 01:45:00|58.51|56.31|57.87|55.67|58.51|56.31|57.8|55.6|0
1618883400000|2021-04-20 01:50:00|57.8|55.6|57.44|55.24|57.94|55.74|57.3|55.1|0
1618883700000|2021-04-20 01:55:00|57.51|55.31|57.65|55.45|57.72|55.52|57.3|55.1|0
1618884000000|2021-04-20 02:00:00|57.79|55.59|57.86|55.66|57.93|55.73|57.65|55.45|0
1618884300000|2021-04-20 02:05:00|57.79|55.59|57.64|55.44|58.07|55.87|57.64|55.44|0
1618884600000|2021-04-20 02:10:00|57.71|55.51|57.57|55.37|57.71|55.51|57.5|55.3|0
1618884900000|2021-04-20 02:15:00|57.64|55.44|57.57|55.37|57.71|55.51|57.43|55.23|0
1618885200000|2021-04-20 02:20:00|57.64|55.44|57.35|55.15|57.64|55.44|57.35|55.15|0
1618885500000|2021-04-20 02:25:00|57.39|55.19|57.42|55.22|57.49|55.29|57.35|55.15|0
1618885800000|2021-04-20 02:30:00|57.49|55.29|57.81|55.61|57.91|55.71|57.49|55.29|0
1618886100000|2021-04-20 02:35:00|57.84|55.64|57.8|55.6|57.84|55.64|57.59|55.39|0
1618886400000|2021-04-20 02:40:00|57.84|55.64|57.62|55.42|57.98|55.78|57.62|55.42|0
1618886700000|2021-04-20 02:45:00|57.69|55.49|57.62|55.42|57.83|55.63|57.55|55.35|0
1618887000000|2021-04-20 02:50:00|57.69|55.49|57.76|55.56|57.9|55.7|57.62|55.42|0
1618887300000|2021-04-20 02:55:00|57.83|55.63|57.68|55.48|57.83|55.63|57.68|55.48|0
1618887600000|2021-04-20 03:00:00|57.75|55.55|57.47|55.27|57.75|55.55|57.47|55.27|0
1618887900000|2021-04-20 03:05:00|57.61|55.41|57.4|55.2|57.61|55.41|57.4|55.2|0
1618888200000|2021-04-20 03:10:00|57.33|55.13|57.11|54.91|57.36|55.16|56.76|54.56|0
1618888500000|2021-04-20 03:15:00|57.18|54.98|57.11|54.91|57.18|54.98|57.04|54.84|0
1618888800000|2021-04-20 03:20:00|57.04|54.84|57.04|54.84|57.18|54.98|56.9|54.7|0
1618889100000|2021-04-20 03:25:00|57.11|54.91|56.89|54.69|57.11|54.91|56.82|54.62|0
1618889400000|2021-04-20 03:30:00|56.96|54.76|56.96|54.76|57.03|54.83|56.89|54.69|0
1618889700000|2021-04-20 03:35:00|57.03|54.83|57.1|54.9|57.1|54.9|56.89|54.69|0
1618890000000|2021-04-20 03:40:00|57.03|54.83|57.23|55.03|57.23|55.03|57.03|54.83|0
1618890300000|2021-04-20 03:45:00|57.3|55.1|57.16|54.96|57.37|55.17|57.16|54.96|0
1618890600000|2021-04-20 03:50:00|57.09|54.89|57.09|54.89|57.09|54.89|57.02|54.82|0
1618890900000|2021-04-20 03:55:00|57.16|54.96|57.44|55.24|57.51|55.31|57.09|54.89|0
1618891200000|2021-04-20 04:00:00|57.51|55.31|57.64|55.44|57.64|55.44|57.44|55.24|0
1618891500000|2021-04-20 04:05:00|57.71|55.51|57.57|55.37|57.71|55.51|57.5|55.3|0
1618891800000|2021-04-20 04:10:00|57.54|55.34|57.71|55.51|57.71|55.51|57.5|55.3|0
1618892100000|2021-04-20 04:15:00|57.64|55.44|57.56|55.36|57.71|55.51|57.56|55.36|0
1618892400000|2021-04-20 04:20:00|57.64|55.44|57.63|55.43|57.77|55.57|57.56|55.36|0
1618892700000|2021-04-20 04:25:00|57.7|55.5|57.7|55.5|57.98|55.78|57.7|55.5|0
1618893000000|2021-04-20 04:30:00|57.56|55.36|57.56|55.36|57.63|55.43|57.56|55.36|0
1618893300000|2021-04-20 04:35:00|57.63|55.43|57.62|55.42|57.63|55.43|57.48|55.28|0
1618893600000|2021-04-20 04:40:00|57.69|55.49|57.62|55.42|57.69|55.49|57.52|55.32|0
1618893900000|2021-04-20 04:45:00|57.69|55.49|57.69|55.49|57.76|55.56|57.62|55.42|0
1618894200000|2021-04-20 04:50:00|57.62|55.42|57.61|55.41|57.69|55.49|57.47|55.27|0
1618894500000|2021-04-20 04:55:00|57.58|55.38|57.54|55.34|57.61|55.41|57.4|55.2|0
1618894800000|2021-04-20 05:00:00|57.61|55.41|57.26|55.06|57.61|55.41|57.12|54.92|0
1618895100000|2021-04-20 05:05:00|57.19|54.99|57.32|55.12|57.32|55.12|57.11|54.91|0
1618895400000|2021-04-20 05:10:00|57.39|55.19|57.46|55.26|57.53|55.33|57.25|55.05|0
1618895700000|2021-04-20 05:15:00|57.53|55.33|57.32|55.12|57.53|55.33|57.25|55.05|0
1618896000000|2021-04-20 05:20:00|57.39|55.19|57.38|55.18|57.39|55.19|57.03|54.83|0
1618896300000|2021-04-20 05:25:00|57.49|55.29|57.17|54.97|57.6|55.4|57.1|54.9|0
1618896600000|2021-04-20 05:30:00|57.1|54.9|57.03|54.83|57.24|55.04|56.96|54.76|0
1618896900000|2021-04-20 05:35:00|57.06|54.86|57.09|54.89|57.31|55.11|57.06|54.86|0
1618897200000|2021-04-20 05:40:00|57.16|54.96|57.3|55.1|57.37|55.17|57.02|54.82|0
1618897500000|2021-04-20 05:45:00|57.23|55.03|57.37|55.17|57.44|55.24|57.23|55.03|0
1618897800000|2021-04-20 05:50:00|57.3|55.1|57.44|55.24|57.44|55.24|57.23|55.03|0
1618898100000|2021-04-20 05:55:00|57.37|55.17|56.87|54.67|57.58|55.38|56.87|54.67|0
1618898400000|2021-04-20 06:00:00|56.84|54.64|57.08|54.88|57.08|54.88|56.52|54.32|0
1618898700000|2021-04-20 06:05:00|57.01|54.81|57.29|55.09|57.5|55.3|56.87|54.67|0
1618899000000|2021-04-20 06:10:00|57.36|55.16|57.07|54.87|57.36|55.16|57|54.8|0
1618899300000|2021-04-20 06:15:00|57|54.8|57.28|55.08|57.49|55.29|56.93|54.73|0
1618899600000|2021-04-20 06:20:00|57.21|55.01|57.56|55.36|57.56|55.36|57.14|54.94|0
1618899900000|2021-04-20 06:25:00|57.6|55.4|57.49|55.29|57.7|55.5|57.41|55.21|0
1618900200000|2021-04-20 06:30:00|57.48|55.28|57.69|55.49|57.77|55.57|57.48|55.28|0
1618900500000|2021-04-20 06:35:00|57.62|55.42|57.62|55.42|57.69|55.49|57.41|55.21|0
1618900800000|2021-04-20 06:40:00|57.55|55.35|58.04|55.84|58.04|55.84|57.55|55.35|0
1618901100000|2021-04-20 06:45:00|57.97|55.77|58.18|55.98|58.18|55.98|57.97|55.77|0
1618901400000|2021-04-20 06:50:00|58.25|56.05|58.18|55.98|58.4|56.2|58.04|55.84|0
1618901700000|2021-04-20 06:55:00|58.11|55.91|58.25|56.05|58.32|56.12|58.03|55.83|0
1618902000000|2021-04-20 07:00:00|58.18|55.98|58.59|56.39|59.3|57.1|57.82|55.62|0
1618902300000|2021-04-20 07:05:00|58.32|56.52|57.89|56.09|58.39|56.59|57.89|56.09|0
1618902600000|2021-04-20 07:10:00|57.82|56.02|58.24|56.44|58.24|56.44|57.67|55.87|0
1618902900000|2021-04-20 07:15:00|58.1|56.3|57.81|56.01|58.24|56.44|57.74|55.94|0
1618903200000|2021-04-20 07:20:00|57.78|55.98|57.38|55.58|57.81|56.01|57.32|55.52|0
1618903500000|2021-04-20 07:25:00|57.45|55.65|58.02|56.22|58.09|56.29|57.45|55.65|0
1618903800000|2021-04-20 07:30:00|58.05|56.25|57.8|56|58.3|56.5|57.8|56|0
1618904100000|2021-04-20 07:35:00|57.91|56.11|57.8|56|58.08|56.28|57.66|55.86|0
1618904400000|2021-04-20 07:40:00|57.87|56.07|57.94|56.14|58.01|56.21|57.8|56|0
1618904700000|2021-04-20 07:45:00|57.87|56.07|57.72|55.92|58.15|56.35|57.58|55.78|0
1618905000000|2021-04-20 07:50:00|57.86|56.06|57.79|55.99|58|56.2|57.65|55.85|0
1618905300000|2021-04-20 07:55:00|57.86|56.06|58.64|56.84|58.71|56.91|57.83|56.03|0
1618905600000|2021-04-20 08:00:00|58.57|56.77|59.07|57.27|59.21|57.41|58.42|56.62|0
1618905900000|2021-04-20 08:05:00|59.14|57.34|59.28|57.48|59.35|57.55|58.82|57.02|0
1618906200000|2021-04-20 08:10:00|59.42|57.62|59.28|57.48|59.71|57.91|58.99|57.19|0
1618906500000|2021-04-20 08:15:00|59.13|57.33|58.91|57.11|59.57|57.77|58.91|57.11|0
1618906800000|2021-04-20 08:20:00|58.99|57.19|58.77|56.97|59.2|57.4|58.7|56.9|0
1618907100000|2021-04-20 08:25:00|58.7|56.9|59.27|57.47|59.27|57.47|58.55|56.75|0
1618907400000|2021-04-20 08:30:00|59.34|57.54|59.41|57.61|59.7|57.9|59.27|57.47|0
1618907700000|2021-04-20 08:35:00|59.34|57.54|60.06|58.26|60.06|58.26|59.26|57.46|0
1618908000000|2021-04-20 08:40:00|59.99|58.19|60.35|58.55|60.35|58.55|59.69|57.89|0
1618908300000|2021-04-20 08:45:00|60.42|58.62|59.83|58.03|60.64|58.84|59.76|57.96|0
1618908600000|2021-04-20 08:50:00|59.76|57.96|60.05|58.25|60.05|58.25|59.54|57.74|0
1618908900000|2021-04-20 08:55:00|60.12|58.32|60.27|58.47|60.6|58.8|60.12|58.32|0
1618909200000|2021-04-20 09:00:00|60.34|58.54|60.26|58.46|60.48|58.68|60.12|58.32|0
1618909500000|2021-04-20 09:05:00|60.23|58.43|60.85|59.05|60.92|59.12|60.23|58.43|0
1618909800000|2021-04-20 09:10:00|60.77|58.97|60.48|58.68|60.85|59.05|60.4|58.6|0
1618910100000|2021-04-20 09:15:00|60.55|58.75|61.21|59.41|61.21|59.41|60.55|58.75|0
1618910400000|2021-04-20 09:20:00|61.28|59.48|61.35|59.55|61.5|59.7|60.69|58.89|0
1618910700000|2021-04-20 09:25:00|61.5|59.7|63.66|61.86|63.97|62.17|60.43|58.63|0
1618911000000|2021-04-20 09:30:00|63.74|61.94|64.69|62.89|65.23|63.43|63.74|61.94|0
1618911300000|2021-04-20 09:35:00|64.61|62.81|65.25|63.45|65.33|63.53|64.16|62.36|0
1618911600000|2021-04-20 09:40:00|65.18|63.38|65.4|63.6|66.25|64.45|65.17|63.37|0
1618911900000|2021-04-20 09:45:00|65.63|63.83|66.41|64.61|67.11|65.31|65.48|63.68|0
1618912200000|2021-04-20 09:50:00|66.48|64.68|65.94|64.14|66.48|64.68|65.7|63.9|0
1618912500000|2021-04-20 09:55:00|66.01|64.21|66.4|64.6|67.42|65.62|66.01|64.21|0
1618912800000|2021-04-20 10:00:00|66.32|64.52|66.63|64.83|67.5|65.7|66.24|64.44|0
1618913100000|2021-04-20 10:05:00|66.71|64.91|66.55|64.75|67.41|65.61|66.47|64.67|0
1618913400000|2021-04-20 10:10:00|66.63|64.83|66.86|65.06|67.57|65.77|66.63|64.83|0
1618913700000|2021-04-20 10:15:00|66.94|65.14|67.25|65.45|67.56|65.76|66.78|64.98|0
1618914000000|2021-04-20 10:20:00|67.17|65.37|67.13|65.33|67.48|65.68|67.01|65.21|0
1618914300000|2021-04-20 10:25:00|67.24|65.44|66.54|64.74|67.32|65.52|66.46|64.66|0
1618914600000|2021-04-20 10:30:00|66.61|64.81|66.53|64.73|66.61|64.81|65.76|63.96|0
1618914900000|2021-04-20 10:35:00|66.61|64.81|66.34|64.54|66.69|64.89|66.14|64.34|0
1618915200000|2021-04-20 10:40:00|66.37|64.57|68.58|66.78|69.06|67.26|66.34|64.54|0
1618915500000|2021-04-20 10:45:00|68.5|66.7|67.62|65.82|68.74|66.94|67.54|65.74|0
1618915800000|2021-04-20 10:50:00|67.54|65.74|66.91|65.11|68.26|66.46|66.91|65.11|0
1618916100000|2021-04-20 10:55:00|66.75|64.95|66.44|64.64|66.91|65.11|66.36|64.56|0
1618916400000|2021-04-20 11:00:00|66.36|64.56|67.06|65.26|67.06|65.26|66.28|64.48|0
1618916700000|2021-04-20 11:05:00|67.14|65.34|66.51|64.71|67.37|65.57|66.43|64.63|0
1618917000000|2021-04-20 11:10:00|66.67|64.87|66.51|64.71|66.74|64.94|66.27|64.47|0
1618917300000|2021-04-20 11:15:00|66.58|64.78|67.13|65.33|67.52|65.72|66.27|64.47|0
1618917600000|2021-04-20 11:20:00|67.05|65.25|67.36|65.56|67.52|65.72|66.5|64.7|0
1618917900000|2021-04-20 11:25:00|67.44|65.64|67.24|65.44|67.52|65.72|66.81|65.01|0
1618918200000|2021-04-20 11:30:00|67.2|65.4|66.49|64.69|67.44|65.64|66.49|64.69|0
1618918500000|2021-04-20 11:35:00|66.34|64.54|66.26|64.46|66.34|64.54|65.87|64.07|0
1618918800000|2021-04-20 11:40:00|66.18|64.38|66.18|64.38|66.26|64.46|66.02|64.22|0
1618919100000|2021-04-20 11:45:00|66.1|64.3|66.25|64.45|66.25|64.45|66.02|64.22|0
1618919400000|2021-04-20 11:50:00|66.17|64.37|66.09|64.29|66.25|64.45|65.94|64.14|0
1618919700000|2021-04-20 11:55:00|66.17|64.37|66.24|64.44|66.24|64.44|66.01|64.21|0
1618920000000|2021-04-20 12:00:00|66.17|64.37|65.85|64.05|66.24|64.44|65.85|64.05|0
1618920300000|2021-04-20 12:05:00|65.93|64.13|65.5|63.7|66.24|64.44|65.4|63.6|0
1618920600000|2021-04-20 12:10:00|65.58|63.78|65.42|63.62|65.74|63.94|65.27|63.47|0
1618920900000|2021-04-20 12:15:00|65.35|63.55|65.5|63.7|65.58|63.78|65.27|63.47|0
1618921200000|2021-04-20 12:20:00|65.42|63.62|66.19|64.39|66.19|64.39|65.26|63.46|0
1618921500000|2021-04-20 12:25:00|66.12|64.32|66.27|64.47|66.58|64.78|66.03|64.23|0
1618921800000|2021-04-20 12:30:00|66.35|64.55|66.34|64.54|66.66|64.86|66.19|64.39|0
1618922100000|2021-04-20 12:35:00|66.26|64.46|66.34|64.54|66.5|64.7|66.18|64.38|0
1618922400000|2021-04-20 12:40:00|66.42|64.62|65.95|64.15|66.42|64.62|65.87|64.07|0
1618922700000|2021-04-20 12:45:00|65.87|64.07|65.63|63.83|65.87|64.07|65.4|63.6|0
1618923000000|2021-04-20 12:50:00|65.71|63.91|65.63|63.83|65.71|63.91|65.55|63.75|0
1618923300000|2021-04-20 12:55:00|65.55|63.75|65.7|63.9|65.94|64.14|65.47|63.67|0
1618923600000|2021-04-20 13:00:00|65.63|63.83|65.31|63.51|65.7|63.9|65.24|63.44|0
1618923900000|2021-04-20 13:05:00|65.24|63.44|64.46|62.66|65.31|63.51|64.24|62.44|0
1618924200000|2021-04-20 13:10:00|64.54|62.74|64.31|62.51|64.54|62.74|64.16|62.36|0
1618924500000|2021-04-20 13:15:00|64.23|62.43|64.08|62.28|64.46|62.66|64|62.2|0
1618924800000|2021-04-20 13:20:00|64.15|62.35|64.38|62.58|64.38|62.58|64|62.2|0
1618925100000|2021-04-20 13:25:00|64.3|62.5|64.76|62.96|64.76|62.96|64.3|62.5|0
1618925400000|2021-04-20 13:30:00|64.68|62.88|64.52|62.72|64.91|63.11|63.77|61.97|0
1618925700000|2021-04-20 13:35:00|64.6|62.8|63.38|61.58|65.14|63.34|62.78|60.98|0
1618926000000|2021-04-20 13:40:00|63.46|61.66|63.38|61.58|64.14|62.34|63.08|61.28|0
1618926300000|2021-04-20 13:45:00|63.3|61.5|62.92|61.12|63.53|61.73|62.78|60.98|0
1618926600000|2021-04-20 13:50:00|62.85|61.05|62.55|60.75|63.98|62.18|62.47|60.67|0
1618926900000|2021-04-20 13:55:00|62.7|60.9|63.37|61.57|63.37|61.57|62.62|60.82|0
1618927200000|2021-04-20 14:00:00|63.52|61.72|64.74|62.94|64.97|63.17|62.69|60.89|0
1618927500000|2021-04-20 14:05:00|64.89|63.09|64.43|62.63|64.89|63.09|63.52|61.72|0
1618927800000|2021-04-20 14:10:00|64.5|62.7|65.04|63.24|65.19|63.39|63.66|61.86|0
1618928100000|2021-04-20 14:15:00|65.19|63.39|64.19|62.39|65.27|63.47|63.66|61.86|0
1618928400000|2021-04-20 14:20:00|64.34|62.54|64.26|62.46|64.73|62.93|64.11|62.31|0
1618928700000|2021-04-20 14:25:00|64.19|62.39|64.57|62.77|64.87|63.07|63.65|61.85|0
1618929000000|2021-04-20 14:30:00|64.64|62.84|66.58|64.78|66.58|64.78|64.64|62.84|0
1618929300000|2021-04-20 14:35:00|66.26|64.46|66.03|64.23|66.42|64.62|65.33|63.53|0
1618929600000|2021-04-20 14:40:00|66.18|64.38|67.92|66.12|68.48|66.68|66.03|64.23|0
1618929900000|2021-04-20 14:45:00|67.99|66.19|69.2|67.4|69.28|67.48|67.92|66.12|0
1618930200000|2021-04-20 14:50:00|69.28|67.48|72.99|71.19|73|71.2|67.61|65.81|0
1618930500000|2021-04-20 14:55:00|73.43|71.63|71.7|69.9|73.6|71.8|71.37|69.57|0
1618930800000|2021-04-20 15:00:00|71.86|70.06|71.94|70.14|73.26|71.46|71.53|69.73|0
1618931100000|2021-04-20 15:05:00|71.86|70.06|71.69|69.89|72.51|70.71|71.36|69.56|0
1618931400000|2021-04-20 15:10:00|71.61|69.81|71.14|69.34|72.51|70.71|70.98|69.18|0
1618931700000|2021-04-20 15:15:00|71.22|69.42|74.5|72.7|74.5|72.7|70.82|69.02|0
1618932000000|2021-04-20 15:20:00|74.33|72.53|75.51|73.71|75.77|73.97|73.83|72.03|0
1618932300000|2021-04-20 15:25:00|75.6|73.8|73.59|71.79|75.6|73.8|73.09|71.29|0
1618932600000|2021-04-20 15:30:00|73.84|72.04|74.51|72.71|74.6|72.8|73.51|71.71|0
1618932900000|2021-04-20 15:35:00|74.34|72.54|76.66|74.86|77.87|76.07|74.34|72.54|0
1618933200000|2021-04-20 15:40:00|76.32|74.52|73.69|71.89|76.32|74.52|73.63|71.83|0
1618933500000|2021-04-20 15:45:00|73.77|71.97|73.18|71.38|74.11|72.31|73.1|71.3|0
1618933800000|2021-04-20 15:50:00|73.26|71.46|72.41|70.61|74.44|72.64|72.33|70.53|0
1618934100000|2021-04-20 15:55:00|72.49|70.69|73.16|71.36|73.16|71.36|72.32|70.52|0
1618934400000|2021-04-20 16:00:00|73.07|71.27|72.4|70.6|73.58|71.78|72.32|70.52|0
1618934700000|2021-04-20 16:05:00|72.48|70.68|72.15|70.35|72.73|70.93|71.9|70.1|0
1618935000000|2021-04-20 16:10:00|72.23|70.43|71.15|69.35|72.4|70.6|71.15|69.35|0
1618935300000|2021-04-20 16:15:00|71.07|69.27|70.49|68.69|71.23|69.43|70.49|68.69|0
1618935600000|2021-04-20 16:20:00|70.41|68.61|70.25|68.45|70.49|68.69|70.17|68.37|0
1618935900000|2021-04-20 16:25:00|70.17|68.37|70.82|69.02|70.9|69.1|69.92|68.12|0
1618936200000|2021-04-20 16:30:00|70.73|68.93|71.14|69.34|71.14|69.34|70.49|68.69|0
1618936500000|2021-04-20 16:35:00|71.22|69.42|71.3|69.5|71.39|69.59|70.73|68.93|0
1618936800000|2021-04-20 16:40:00|71.38|69.58|72.21|70.41|72.29|70.49|71.38|69.58|0
1618937100000|2021-04-20 16:45:00|72.12|70.32|72.62|70.82|72.79|70.99|72.12|70.32|0
1618937400000|2021-04-20 16:50:00|72.79|70.99|72.95|71.15|72.95|71.15|71.71|69.91|0
1618937700000|2021-04-20 16:55:00|72.87|71.07|71.12|69.32|72.87|71.07|70.96|69.16|0
1618938000000|2021-04-20 17:00:00|71.29|69.49|71.53|69.73|72.36|70.56|71.12|69.32|0
1618938300000|2021-04-20 17:05:00|71.61|69.81|71.94|70.14|72.11|70.31|71.45|69.65|0
1618938600000|2021-04-20 17:10:00|71.86|70.06|71.94|70.14|72.44|70.64|71.53|69.73|0
1618938900000|2021-04-20 17:15:00|71.86|70.06|71.27|69.47|72.27|70.47|71.11|69.31|0
1618939200000|2021-04-20 17:20:00|71.19|69.39|73.27|71.47|73.35|71.55|71.07|69.27|0
1618939500000|2021-04-20 17:25:00|73.18|71.38|73.6|71.8|73.69|71.89|73.18|71.38|0
1618939800000|2021-04-20 17:30:00|73.52|71.72|73.77|71.97|73.77|71.97|73.01|71.21|0
1618940100000|2021-04-20 17:35:00|73.68|71.88|74.21|72.41|74.21|72.41|73.01|71.21|0
1618940400000|2021-04-20 17:40:00|74.13|72.33|74.13|72.33|74.63|72.83|73.79|71.99|0
1618940700000|2021-04-20 17:45:00|74.21|72.41|73.79|71.99|74.38|72.58|73.2|71.4|0
1618941000000|2021-04-20 17:50:00|73.7|71.9|73.28|71.48|73.95|72.15|73.12|71.32|0
1618941300000|2021-04-20 17:55:00|73.36|71.56|72.7|70.9|73.53|71.73|72.61|70.81|0
1618941600000|2021-04-20 18:00:00|72.78|70.98|72.61|70.81|73.11|71.31|72.53|70.73|0
1618941900000|2021-04-20 18:05:00|72.53|70.73|70.99|69.19|73.02|71.22|70.99|69.19|0
1618942200000|2021-04-20 18:10:00|70.91|69.11|71.16|69.36|71.57|69.77|70.91|69.11|0
1618942500000|2021-04-20 18:15:00|71.32|69.52|71.65|69.85|71.9|70.1|71.24|69.44|0
1618942800000|2021-04-20 18:20:00|71.73|69.93|71.56|69.76|71.73|69.93|71.15|69.35|0
1618943100000|2021-04-20 18:25:00|71.64|69.84|72.72|70.92|72.81|71.01|71.56|69.76|0
1618943400000|2021-04-20 18:30:00|72.81|71.01|74.93|73.13|74.93|73.13|72.81|71.01|0
1618943700000|2021-04-20 18:35:00|75.01|73.21|74.75|72.95|75.18|73.38|74.41|72.61|0
1618944000000|2021-04-20 18:40:00|74.84|73.04|74.71|72.91|75.31|73.51|74.71|72.91|0
1618944300000|2021-04-20 18:45:00|74.8|73|74.54|72.74|75.14|73.34|74.45|72.65|0
1618944600000|2021-04-20 18:50:00|74.62|72.82|74.87|73.07|74.92|73.12|73.69|71.89|0
1618944900000|2021-04-20 18:55:00|75.13|73.33|75.9|74.1|76.5|74.7|75.13|73.33|0
1618945200000|2021-04-20 19:00:00|75.81|74.01|74.27|72.47|75.81|74.01|74.11|72.31|0
1618945500000|2021-04-20 19:05:00|74.36|72.56|73.43|71.63|74.36|72.56|73.35|71.55|0
1618945800000|2021-04-20 19:10:00|73.35|71.55|72.38|70.58|73.6|71.8|72.29|70.49|0
1618946100000|2021-04-20 19:15:00|72.29|70.49|72.62|70.82|72.62|70.82|71.88|70.08|0
1618946400000|2021-04-20 19:20:00|72.54|70.74|71.87|70.07|72.54|70.74|71.87|70.07|0
1618946700000|2021-04-20 19:25:00|71.79|69.99|72.03|70.23|72.37|70.57|71.71|69.91|0
1618947000000|2021-04-20 19:30:00|71.95|70.15|71.29|69.49|72.28|70.48|71.29|69.49|0
1618947300000|2021-04-20 19:35:00|71.21|69.41|71.45|69.65|72.03|70.23|71.04|69.24|0
1618947600000|2021-04-20 19:40:00|71.53|69.73|69.47|67.67|71.53|69.73|69.3|67.5|0
1618947900000|2021-04-20 19:45:00|69.38|67.58|69.46|67.66|69.91|68.11|68.98|67.18|0
1618948200000|2021-04-20 19:50:00|69.79|67.99|69.86|68.06|69.95|68.15|69.22|67.42|0
1618948500000|2021-04-20 19:55:00|69.7|67.9|70.68|68.88|70.68|68.88|69.46|67.66|0
1618948800000|2021-04-20 20:00:00|70.1|68.3|71.83|70.03|72.08|70.28|70.1|68.3|0
1618949100000|2021-04-20 20:05:00|71.91|70.11|71.99|70.19|71.99|70.19|71.58|69.78|0
1618949400000|2021-04-20 20:10:00|72.07|70.27|71.86|70.06|72.4|70.6|71.65|69.85|0
1618949700000|2021-04-20 20:15:00|72.4|70.2|72.28|70.08|72.4|70.2|72.28|70.08|0
1618950000000|2021-04-20 20:20:00|72.29|70.09|72.28|70.08|72.29|70.09|72.28|70.08|0
1618950300000|2021-04-20 20:25:00|72.24|70.04|72.33|70.13|72.42|70.22|72.24|70.04|0
1618950600000|2021-04-20 20:30:00|72.22|70.02|72.3|70.1|72.47|70.27|72.13|69.93|0
1618950900000|2021-04-20 20:35:00|72.38|70.18|72.71|70.51|72.71|70.51|72.3|70.1|0
1618951200000|2021-04-20 20:40:00|72.63|70.43|72.46|70.26|72.71|70.51|72.38|70.18|0
1618951500000|2021-04-20 20:45:00|72.54|70.34|72.62|70.42|72.79|70.59|72.46|70.26|0
1618951800000|2021-04-20 20:50:00|72.54|70.34|72.87|70.67|72.87|70.67|72.54|70.34|0
1618952100000|2021-04-20 20:55:00|72.7|70.5|72.61|70.41|72.78|70.58|72.53|70.33|0
1618952400000|2021-04-20 21:00:00|72.59|70.39|72.53|70.33|72.65|70.45|72.46|70.26|0
1618952700000|2021-04-20 21:05:00|72.55|70.35|71.93|69.73|72.59|70.39|71.8|69.6|0
1618953000000|2021-04-20 21:10:00|71.97|69.77|71.95|69.75|71.97|69.77|71.91|69.71|0
1618953300000|2021-04-20 21:15:00|71.94|69.74|71.96|69.76|71.96|69.76|71.89|69.69|0
1618953600000|2021-04-20 21:20:00|71.95|69.75|71.94|69.74|71.95|69.75|71.91|69.71|0
1618953900000|2021-04-20 21:25:00|71.9|69.7|71.86|69.66|71.9|69.7|71.82|69.62|0
1618954200000|2021-04-20 21:30:00|71.88|69.68|71.92|69.72|71.92|69.72|71.88|69.68|0
1618954500000|2021-04-20 21:35:00|71.9|69.7|71.91|69.71|71.91|69.71|71.89|69.69|0
1618954800000|2021-04-20 21:40:00|71.94|69.74|71.91|69.71|71.95|69.75|71.9|69.7|0
1618955100000|2021-04-20 21:45:00|71.92|69.72|71.92|69.72|71.94|69.74|71.92|69.72|0
1618955400000|2021-04-20 21:50:00|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1618955700000|2021-04-20 21:55:00|71.92|69.72|72.12|69.92|72.16|69.96|71.91|69.71|0
1618956000000|2021-04-20 22:00:00|72.24|70.04|71.95|69.75|72.36|70.16|71.83|69.63|0
1618956300000|2021-04-20 22:05:00|72.03|69.83|71.86|69.66|72.03|69.83|71.78|69.58|0
1618956600000|2021-04-20 22:10:00|71.78|69.58|71.77|69.57|71.86|69.66|71.69|69.49|0
1618956900000|2021-04-20 22:15:00|71.69|69.49|71.69|69.49|71.77|69.57|71.69|69.49|0
1618957200000|2021-04-20 22:20:00|71.6|69.4|71.85|69.65|71.85|69.65|71.52|69.32|0
1618957500000|2021-04-20 22:25:00|71.93|69.73|71.6|69.4|71.93|69.73|71.52|69.32|0
1618957800000|2021-04-20 22:30:00|71.52|69.32|71.68|69.48|71.93|69.73|71.43|69.23|0
1618958100000|2021-04-20 22:35:00|71.76|69.56|71.59|69.39|71.76|69.56|71.51|69.31|0
1618958400000|2021-04-20 22:40:00|71.51|69.31|71.34|69.14|71.59|69.39|71.34|69.14|0
1618958700000|2021-04-20 22:45:00|71.42|69.22|71.25|69.05|71.42|69.22|71.25|69.05|0
1618959000000|2021-04-20 22:50:00|71.17|68.97|71.17|68.97|71.25|69.05|71.17|68.97|0
1618959300000|2021-04-20 22:55:00|71.09|68.89|71.33|69.13|71.41|69.21|71|68.8|0
1618959600000|2021-04-20 23:00:00|71.25|69.05|71.49|69.29|71.74|69.54|71.25|69.05|0
1618959900000|2021-04-20 23:05:00|71.41|69.21|71.82|69.62|71.9|69.7|71.41|69.21|0
1618960200000|2021-04-20 23:10:00|71.74|69.54|71.65|69.45|71.98|69.78|71.65|69.45|0
1618960500000|2021-04-20 23:15:00|71.73|69.53|71.65|69.45|71.98|69.78|71.65|69.45|0
1618960800000|2021-04-20 23:20:00|71.81|69.61|71.64|69.44|71.81|69.61|71.56|69.36|0
1618961100000|2021-04-20 23:25:00|71.81|69.61|71.56|69.36|71.81|69.61|71.48|69.28|0
1618961400000|2021-04-20 23:30:00|71.64|69.44|72.38|70.18|72.38|70.18|71.56|69.36|0
1618961700000|2021-04-20 23:35:00|72.3|70.1|72.13|69.93|72.3|70.1|72.05|69.85|0
1618962000000|2021-04-20 23:40:00|72.21|70.01|71.47|69.27|72.21|70.01|71.38|69.18|0
1618962300000|2021-04-20 23:45:00|71.55|69.35|71.3|69.1|71.55|69.35|71.21|69.01|0
1618962600000|2021-04-20 23:50:00|71.38|69.18|71.79|69.59|71.96|69.76|71.3|69.1|0
1618962900000|2021-04-20 23:55:00|71.71|69.51|71.79|69.59|71.95|69.75|71.71|69.51|0
1618963200000|2021-04-21 00:00:00|71.62|69.42|72.03|69.83|72.45|70.25|71.54|69.34|0
1618963500000|2021-04-21 00:05:00|72.11|69.91|72.11|69.91|72.7|70.5|71.78|69.58|0
1618963800000|2021-04-21 00:10:00|72.03|69.83|71.61|69.41|72.11|69.91|71.53|69.33|0
1618964100000|2021-04-21 00:15:00|71.53|69.33|71.69|69.49|71.77|69.57|70.95|68.75|0
1618964400000|2021-04-21 00:20:00|71.52|69.32|71.52|69.32|71.77|69.57|71.28|69.08|0
1618964700000|2021-04-21 00:25:00|71.44|69.24|71.52|69.32|71.6|69.4|71.27|69.07|0
1618965000000|2021-04-21 00:30:00|71.43|69.23|71.18|68.98|71.6|69.4|71.02|68.82|0
1618965300000|2021-04-21 00:35:00|71.27|69.07|71.18|68.98|71.27|69.07|70.94|68.74|0
1618965600000|2021-04-21 00:40:00|71.1|68.9|71.01|68.81|71.26|69.06|70.85|68.65|0
1618965900000|2021-04-21 00:45:00|71.1|68.9|71.42|69.22|71.42|69.22|71.01|68.81|0
1618966200000|2021-04-21 00:50:00|71.59|69.39|71.34|69.14|71.59|69.39|71.09|68.89|0
1618966500000|2021-04-21 00:55:00|71.25|69.05|71.5|69.3|71.66|69.46|71.17|68.97|0
1618966800000|2021-04-21 01:00:00|71.41|69.21|71.91|69.71|72.16|69.96|71.33|69.13|0
1618967100000|2021-04-21 01:05:00|71.82|69.62|71.9|69.7|72.07|69.87|71.82|69.62|0
1618967400000|2021-04-21 01:10:00|71.99|69.79|72.32|70.12|72.57|70.37|71.99|69.79|0
1618967700000|2021-04-21 01:15:00|72.48|70.28|72.9|70.7|72.98|70.78|72.4|70.2|0
1618968000000|2021-04-21 01:20:00|72.98|70.78|72.64|70.44|72.98|70.78|72.56|70.36|0
1618968300000|2021-04-21 01:25:00|72.73|70.53|72.89|70.69|72.98|70.78|72.64|70.44|0
1618968600000|2021-04-21 01:30:00|73.06|70.86|72.47|70.27|73.14|70.94|72.22|70.02|0
1618968900000|2021-04-21 01:35:00|72.39|70.19|72.05|69.85|72.55|70.35|71.89|69.69|0
1618969200000|2021-04-21 01:40:00|71.97|69.77|72.38|70.18|72.63|70.43|71.97|69.77|0
1618969500000|2021-04-21 01:45:00|72.46|70.26|72.21|70.01|72.71|70.51|72.13|69.93|0
1618969800000|2021-04-21 01:50:00|72.04|69.84|72.54|70.34|72.62|70.42|72.04|69.84|0
1618970100000|2021-04-21 01:55:00|72.62|70.42|73.21|71.01|73.29|71.09|72.54|70.34|0
1618970400000|2021-04-21 02:00:00|73.29|71.09|74.05|71.85|74.73|72.53|73.29|71.09|0
1618970700000|2021-04-21 02:05:00|73.96|71.76|74.83|72.63|75.43|73.23|73.45|71.25|0
1618971000000|2021-04-21 02:10:00|74.91|72.71|74.74|72.54|75|72.8|74.66|72.46|0
1618971300000|2021-04-21 02:15:00|74.82|72.62|74.9|72.7|75.25|73.05|74.74|72.54|0
1618971600000|2021-04-21 02:20:00|75.07|72.87|75.41|73.21|75.5|73.3|74.99|72.79|0
1618971900000|2021-04-21 02:25:00|75.5|73.3|75.66|73.46|75.75|73.55|75.32|73.12|0
1618972200000|2021-04-21 02:30:00|75.62|73.42|75.32|73.12|75.66|73.46|75.24|73.04|0
1618972500000|2021-04-21 02:35:00|75.23|73.03|75.06|72.86|75.23|73.03|74.89|72.69|0
1618972800000|2021-04-21 02:40:00|75.15|72.95|75.4|73.2|75.57|73.37|75.06|72.86|0
1618973100000|2021-04-21 02:45:00|75.44|73.24|75.31|73.11|75.44|73.24|75.14|72.94|0
1618973400000|2021-04-21 02:50:00|75.22|73.02|74.8|72.6|75.31|73.11|74.63|72.43|0
1618973700000|2021-04-21 02:55:00|74.63|72.43|74.71|72.51|74.8|72.6|74.58|72.38|0
1618974000000|2021-04-21 03:00:00|74.79|72.59|74.2|72|74.79|72.59|74.2|72|0
1618974300000|2021-04-21 03:05:00|74.28|72.08|74.11|71.91|74.45|72.25|73.94|71.74|0
1618974600000|2021-04-21 03:10:00|74.19|71.99|74.02|71.82|74.28|72.08|73.77|71.57|0
1618974900000|2021-04-21 03:15:00|73.94|71.74|74.27|72.07|74.36|72.16|73.85|71.65|0
1618975200000|2021-04-21 03:20:00|74.19|71.99|74.35|72.15|74.44|72.24|74.18|71.98|0
1618975500000|2021-04-21 03:25:00|74.44|72.24|74.1|71.9|74.44|72.24|74.01|71.81|0
1618975800000|2021-04-21 03:30:00|74.01|71.81|74.18|71.98|74.35|72.15|73.93|71.73|0
1618976100000|2021-04-21 03:35:00|74.09|71.89|74.68|72.48|74.68|72.48|74.09|71.89|0
1618976400000|2021-04-21 03:40:00|74.6|72.4|74.76|72.56|75.19|72.99|74.6|72.4|0
1618976700000|2021-04-21 03:45:00|74.85|72.65|74.76|72.56|74.93|72.73|74.68|72.48|0
1618977000000|2021-04-21 03:50:00|74.67|72.47|73.39|71.19|74.84|72.64|73.39|71.19|0
1618977300000|2021-04-21 03:55:00|73.31|71.11|73.31|71.11|73.39|71.19|73.14|70.94|0
1618977600000|2021-04-21 04:00:00|73.22|71.02|73.14|70.94|73.39|71.19|73.14|70.94|0
1618977900000|2021-04-21 04:05:00|73.05|70.85|72.88|70.68|73.05|70.85|72.72|70.52|0
1618978200000|2021-04-21 04:10:00|72.96|70.76|72.88|70.68|72.96|70.76|72.8|70.6|0
1618978500000|2021-04-21 04:15:00|72.96|70.76|73.04|70.84|73.13|70.93|72.79|70.59|0
1618978800000|2021-04-21 04:20:00|72.96|70.76|73.12|70.92|73.21|71.01|72.96|70.76|0
1618979100000|2021-04-21 04:25:00|73.04|70.84|73.62|71.42|73.62|71.42|72.95|70.75|0
1618979400000|2021-04-21 04:30:00|73.71|71.51|73.53|71.33|73.71|71.51|73.2|71|0
1618979700000|2021-04-21 04:35:00|73.45|71.25|73.62|71.42|73.62|71.42|73.28|71.08|0
1618980000000|2021-04-21 04:40:00|73.7|71.5|73.53|71.33|73.87|71.67|73.28|71.08|0
1618980300000|2021-04-21 04:45:00|73.61|71.41|73.19|70.99|73.61|71.41|73.11|70.91|0
1618980600000|2021-04-21 04:50:00|73.27|71.07|73.1|70.9|73.27|71.07|73.02|70.82|0
1618980900000|2021-04-21 04:55:00|73.02|70.82|73.1|70.9|73.1|70.9|73.02|70.82|0
1618981200000|2021-04-21 05:00:00|73.01|70.81|73.51|71.31|73.6|71.4|72.85|70.65|0
1618981500000|2021-04-21 05:05:00|73.6|71.4|73.76|71.56|74.02|71.82|73.51|71.31|0
1618981800000|2021-04-21 05:10:00|73.93|71.73|74.52|72.32|74.52|72.32|73.85|71.65|0
1618982100000|2021-04-21 05:15:00|74.61|72.41|74.09|71.89|74.61|72.41|74.09|71.89|0
1618982400000|2021-04-21 05:20:00|74.01|71.81|73.75|71.55|74.09|71.89|73.67|71.47|0
1618982700000|2021-04-21 05:25:00|73.58|71.38|73.25|71.05|73.67|71.47|73.25|71.05|0
1618983000000|2021-04-21 05:30:00|73.16|70.96|73.16|70.96|73.5|71.3|72.99|70.79|0
1618983300000|2021-04-21 05:35:00|73.33|71.13|73.24|71.04|73.41|71.21|72.99|70.79|0
1618983600000|2021-04-21 05:40:00|73.16|70.96|73.24|71.04|73.57|71.37|73.07|70.87|0
1618983900000|2021-04-21 05:45:00|73.32|71.12|73.15|70.95|73.49|71.29|72.9|70.7|0
1618984200000|2021-04-21 05:50:00|73.23|71.03|73.14|70.94|73.23|71.03|72.98|70.78|0
1618984500000|2021-04-21 05:55:00|73.06|70.86|73.23|71.03|73.23|71.03|72.72|70.52|0
1618984800000|2021-04-21 06:00:00|73.14|70.94|72.3|70.1|73.56|71.36|72.22|70.02|0
1618985100000|2021-04-21 06:05:00|72.22|70.02|72.38|70.18|72.47|70.27|71.97|69.77|0
1618985400000|2021-04-21 06:10:00|72.47|70.27|72.13|69.93|72.8|70.6|72.05|69.85|0
1618985700000|2021-04-21 06:15:00|72.21|70.01|71.55|69.35|72.21|70.01|71.55|69.35|0
1618986000000|2021-04-21 06:20:00|71.63|69.43|71.63|69.43|71.71|69.51|71.3|69.1|0
1618986300000|2021-04-21 06:25:00|71.71|69.51|71.05|68.85|71.71|69.51|71.05|68.85|0
1618986600000|2021-04-21 06:30:00|70.97|68.77|71.13|68.93|71.13|68.93|70.8|68.6|0
1618986900000|2021-04-21 06:35:00|71.21|69.01|70.72|68.52|71.21|69.01|70.56|68.36|0
1618987200000|2021-04-21 06:40:00|70.68|68.48|70.47|68.27|70.72|68.52|70.23|68.03|0
1618987500000|2021-04-21 06:45:00|70.55|68.35|70.79|68.59|70.88|68.68|70.55|68.35|0
1618987800000|2021-04-21 06:50:00|70.87|68.67|70.95|68.75|71.04|68.84|70.87|68.67|0
1618988100000|2021-04-21 06:55:00|70.87|68.67|70.62|68.42|70.87|68.67|70.62|68.42|0
1618988400000|2021-04-21 07:00:00|70.79|68.59|69.71|67.51|71.42|69.22|68.71|66.51|0
1618988700000|2021-04-21 07:05:00|69.43|67.63|69.02|67.22|69.67|67.87|68.62|66.82|0
1618989000000|2021-04-21 07:10:00|69.1|67.3|69.02|67.22|69.34|67.54|68.53|66.73|0
1618989300000|2021-04-21 07:15:00|69.1|67.3|69.09|67.29|69.18|67.38|68.45|66.65|0
1618989600000|2021-04-21 07:20:00|69.18|67.38|68.61|66.81|69.18|67.38|68.28|66.48|0
1618989900000|2021-04-21 07:25:00|68.69|66.89|69.33|67.53|69.82|68.02|68.61|66.81|0
1618990200000|2021-04-21 07:30:00|69.17|67.37|69.25|67.45|69.66|67.86|69|67.2|0
1618990500000|2021-04-21 07:35:00|69.17|67.37|68.84|67.04|69.41|67.61|68.84|67.04|0
1618990800000|2021-04-21 07:40:00|68.76|66.96|68.59|66.79|69.16|67.36|68.51|66.71|0
1618991100000|2021-04-21 07:45:00|68.55|66.75|68.83|67.03|68.83|67.03|68.51|66.71|0
1618991400000|2021-04-21 07:50:00|68.75|66.95|68.67|66.87|68.83|67.03|68.43|66.63|0
1618991700000|2021-04-21 07:55:00|68.59|66.79|68.26|66.46|68.75|66.95|68.26|66.46|0
1618992000000|2021-04-21 08:00:00|68.34|66.54|68.58|66.78|68.74|66.94|68.34|66.54|0
1618992300000|2021-04-21 08:05:00|68.5|66.7|68.33|66.53|68.82|67.02|68.33|66.53|0
1618992600000|2021-04-21 08:10:00|68.42|66.62|68.49|66.69|68.82|67.02|68.41|66.61|0
1618992900000|2021-04-21 08:15:00|68.41|66.61|68.73|66.93|68.81|67.01|68.25|66.45|0
1618993200000|2021-04-21 08:20:00|68.65|66.85|69.05|67.25|69.05|67.25|68.41|66.61|0
1618993500000|2021-04-21 08:25:00|68.97|67.17|69.05|67.25|69.13|67.33|68.65|66.85|0
1618993800000|2021-04-21 08:30:00|69.13|67.33|69.29|67.49|69.37|67.57|69.05|67.25|0
1618994100000|2021-04-21 08:35:00|69.21|67.41|69.37|67.57|69.53|67.73|69.04|67.24|0
1618994400000|2021-04-21 08:40:00|69.28|67.48|69.93|68.13|70.02|68.22|69.2|67.4|0
1618994700000|2021-04-21 08:45:00|69.85|68.05|69.52|67.72|69.85|68.05|69.36|67.56|0
1618995000000|2021-04-21 08:50:00|69.6|67.8|69.93|68.13|70.01|68.21|69.2|67.4|0
1618995300000|2021-04-21 08:55:00|69.76|67.96|69.52|67.72|70.01|68.21|69.43|67.63|0
1618995600000|2021-04-21 09:00:00|69.6|67.8|69.51|67.71|69.6|67.8|69.19|67.39|0
1618995900000|2021-04-21 09:05:00|69.55|67.75|69.18|67.38|69.67|67.87|69.1|67.3|0
1618996200000|2021-04-21 09:10:00|69.26|67.46|69.42|67.62|69.59|67.79|69.1|67.3|0
1618996500000|2021-04-21 09:15:00|69.51|67.71|69.26|67.46|69.59|67.79|68.93|67.13|0
1618996800000|2021-04-21 09:20:00|69.18|67.38|68.93|67.13|69.18|67.38|68.85|67.05|0
1618997100000|2021-04-21 09:25:00|69.01|67.21|69.17|67.37|69.25|67.45|69.01|67.21|0
1618997400000|2021-04-21 09:30:00|69.25|67.45|69.74|67.94|69.82|68.02|69.17|67.37|0
1618997700000|2021-04-21 09:35:00|69.9|68.1|70.39|68.59|70.72|68.92|69.9|68.1|0
1618998000000|2021-04-21 09:40:00|70.43|68.63|70.06|68.26|70.72|68.92|70.06|68.26|0
1618998300000|2021-04-21 09:45:00|70.39|68.59|69.97|68.17|70.47|68.67|69.97|68.17|0
1618998600000|2021-04-21 09:50:00|69.89|68.09|69.81|68.01|69.89|68.09|69.56|67.76|0
1618998900000|2021-04-21 09:55:00|69.89|68.09|69.8|68|70.05|68.25|69.72|67.92|0
1618999200000|2021-04-21 10:00:00|69.72|67.92|70.04|68.24|70.13|68.33|69.72|67.92|0
1618999500000|2021-04-21 10:05:00|70.13|68.33|69.8|68|70.13|68.33|69.39|67.59|0
1618999800000|2021-04-21 10:10:00|69.71|67.91|69.79|67.99|70.04|68.24|69.63|67.83|0
1619000100000|2021-04-21 10:15:00|69.71|67.91|70.36|68.56|70.45|68.65|69.14|67.34|0
1619000400000|2021-04-21 10:20:00|70.44|68.64|70.44|68.64|70.53|68.73|70.2|68.4|0
1619000700000|2021-04-21 10:25:00|70.36|68.56|70.03|68.23|70.52|68.72|70.03|68.23|0
1619001000000|2021-04-21 10:30:00|70.11|68.31|69.86|68.06|70.11|68.31|69.45|67.65|0
1619001300000|2021-04-21 10:35:00|69.78|67.98|69.45|67.65|69.94|68.14|69.37|67.57|0
1619001600000|2021-04-21 10:40:00|69.37|67.57|69.61|67.81|69.94|68.14|69.37|67.57|0
1619001900000|2021-04-21 10:45:00|69.53|67.73|68.87|67.07|69.69|67.89|68.87|67.07|0
1619002200000|2021-04-21 10:50:00|68.79|66.99|68.39|66.59|68.79|66.99|68.15|66.35|0
1619002500000|2021-04-21 10:55:00|68.43|66.63|67.66|65.86|68.47|66.67|67.58|65.78|0
1619002800000|2021-04-21 11:00:00|67.58|65.78|68.06|66.26|68.3|66.5|67.5|65.7|0
1619003100000|2021-04-21 11:05:00|68.14|66.34|68.86|67.06|68.86|67.06|68.06|66.26|0
1619003400000|2021-04-21 11:10:00|68.78|66.98|68.94|67.14|69.02|67.22|68.78|66.98|0
1619003700000|2021-04-21 11:15:00|68.86|67.06|68.61|66.81|69.02|67.22|68.61|66.81|0
1619004000000|2021-04-21 11:20:00|68.69|66.89|68.34|66.54|68.85|67.05|68.02|66.22|0
1619004300000|2021-04-21 11:25:00|68.26|66.46|68.74|66.94|68.74|66.94|68.26|66.46|0
1619004600000|2021-04-21 11:30:00|68.66|66.86|68.5|66.7|68.74|66.94|68.34|66.54|0
1619004900000|2021-04-21 11:35:00|68.58|66.78|68.74|66.94|68.74|66.94|68.57|66.77|0
1619005200000|2021-04-21 11:40:00|68.65|66.85|68.73|66.93|68.73|66.93|68.49|66.69|0
1619005500000|2021-04-21 11:45:00|68.65|66.85|69.14|67.34|69.14|67.34|68.65|66.85|0
1619005800000|2021-04-21 11:50:00|69.22|67.42|68.97|67.17|69.3|67.5|68.97|67.17|0
1619006100000|2021-04-21 11:55:00|69.13|67.33|69.05|67.25|69.13|67.33|68.89|67.09|0
1619006400000|2021-04-21 12:00:00|69.13|67.33|69.37|67.57|69.62|67.82|68.88|67.08|0
1619006700000|2021-04-21 12:05:00|69.29|67.49|69.61|67.81|69.62|67.82|69.13|67.33|0
1619007000000|2021-04-21 12:10:00|69.69|67.89|69.45|67.65|69.77|67.97|69.45|67.65|0
1619007300000|2021-04-21 12:15:00|69.36|67.56|70.02|68.22|70.1|68.3|69.36|67.56|0
1619007600000|2021-04-21 12:20:00|70.1|68.3|70.59|68.79|70.84|69.04|70.1|68.3|0
1619007900000|2021-04-21 12:25:00|70.67|68.87|70.84|69.04|71.01|69.21|70.67|68.87|0
1619008200000|2021-04-21 12:30:00|70.75|68.95|71.42|69.62|71.67|69.87|70.59|68.79|0
1619008500000|2021-04-21 12:35:00|71.5|69.7|72.25|70.45|72.42|70.62|71.25|69.45|0
1619008800000|2021-04-21 12:40:00|72.17|70.37|71.49|69.69|72.17|70.37|71.41|69.61|0
1619009100000|2021-04-21 12:45:00|71.58|69.78|70.99|69.19|71.58|69.78|70.91|69.11|0
1619009400000|2021-04-21 12:50:00|71.07|69.27|71.4|69.6|71.41|69.61|70.99|69.19|0
1619009700000|2021-04-21 12:55:00|71.32|69.52|71.07|69.27|71.4|69.6|70.98|69.18|0
1619010000000|2021-04-21 13:00:00|71.15|69.35|70.98|69.18|71.15|69.35|70.73|68.93|0
1619010300000|2021-04-21 13:05:00|70.9|69.1|70.98|69.18|71.15|69.35|70.89|69.09|0
1619010600000|2021-04-21 13:10:00|71.06|69.26|71.06|69.26|71.56|69.76|71.06|69.26|0
1619010900000|2021-04-21 13:15:00|70.97|69.17|71.3|69.5|71.3|69.5|70.64|68.84|0
1619011200000|2021-04-21 13:20:00|71.47|69.67|71.3|69.5|71.55|69.75|70.89|69.09|0
1619011500000|2021-04-21 13:25:00|71.22|69.42|70.71|68.91|71.3|69.5|70.63|68.83|0
1619011800000|2021-04-21 13:30:00|71.13|69.33|72.37|70.57|72.71|70.91|69.51|67.71|0
1619012100000|2021-04-21 13:35:00|72.29|70.49|71.87|70.07|72.71|70.91|71.21|69.41|0
1619012400000|2021-04-21 13:40:00|72.12|70.32|70.54|68.74|72.45|70.65|70.38|68.58|0
1619012700000|2021-04-21 13:45:00|70.46|68.66|68.27|66.47|70.63|68.83|67.79|65.99|0
1619013000000|2021-04-21 13:50:00|68.19|66.39|67.79|65.99|68.19|66.39|67.16|65.36|0
1619013300000|2021-04-21 13:55:00|67.71|65.91|66.13|64.33|67.79|65.99|66.13|64.33|0
1619013600000|2021-04-21 14:00:00|66.05|64.25|66.6|64.8|66.6|64.8|65.82|64.02|0
1619013900000|2021-04-21 14:05:00|66.52|64.72|66.75|64.95|67.23|65.43|66.36|64.56|0
1619014200000|2021-04-21 14:10:00|66.83|65.03|66.98|65.18|67.06|65.26|66.2|64.4|0
1619014500000|2021-04-21 14:15:00|66.91|65.11|66.51|64.71|67.38|65.58|65.89|64.09|0
1619014800000|2021-04-21 14:20:00|66.67|64.87|65.03|63.23|67.14|65.34|65.03|63.23|0
1619015100000|2021-04-21 14:25:00|64.95|63.15|63.18|61.38|65.03|63.23|62.95|61.15|0
1619015400000|2021-04-21 14:30:00|63.25|61.45|63.24|61.44|63.71|61.91|62.55|60.75|0
1619015700000|2021-04-21 14:35:00|63.16|61.36|63.31|61.51|63.39|61.59|62.32|60.52|0
1619016000000|2021-04-21 14:40:00|63.16|61.36|62.7|60.9|63.24|61.44|62.55|60.75|0
1619016300000|2021-04-21 14:45:00|62.47|60.67|63.09|61.29|64.6|62.8|62.21|60.41|0
1619016600000|2021-04-21 14:50:00|63.32|61.52|63.7|61.9|63.86|62.06|63.01|61.21|0
1619016900000|2021-04-21 14:55:00|63.78|61.98|63.16|61.36|64.16|62.36|63.16|61.36|0
1619017200000|2021-04-21 15:00:00|63.08|61.28|62.25|60.45|63.54|61.74|61.94|60.14|0
1619017500000|2021-04-21 15:05:00|62.32|60.52|62.55|60.75|62.77|60.97|62.17|60.37|0
1619017800000|2021-04-21 15:10:00|62.62|60.82|61.79|59.99|62.7|60.9|61.49|59.69|0
1619018100000|2021-04-21 15:15:00|61.94|60.14|61.86|60.06|61.94|60.14|61.56|59.76|0
1619018400000|2021-04-21 15:20:00|61.78|59.98|62.23|60.43|62.31|60.51|61.71|59.91|0
1619018700000|2021-04-21 15:25:00|62.16|60.36|61.7|59.9|62.31|60.51|61.7|59.9|0
1619019000000|2021-04-21 15:30:00|61.85|60.05|61.03|59.23|61.85|60.05|61.03|59.23|0
1619019300000|2021-04-21 15:35:00|61.1|59.3|61.25|59.45|61.62|59.82|61.1|59.3|0
1619019600000|2021-04-21 15:40:00|61.17|59.37|60.8|59|61.32|59.52|60.8|59|0
1619019900000|2021-04-21 15:45:00|60.72|58.92|60.79|58.99|61.09|59.29|60.72|58.92|0
1619020200000|2021-04-21 15:50:00|60.87|59.07|60.57|58.77|60.94|59.14|60.49|58.69|0
1619020500000|2021-04-21 15:55:00|60.49|58.69|59.76|57.96|60.49|58.69|59.68|57.88|0
1619020800000|2021-04-21 16:00:00|59.68|57.88|59.83|58.03|60.12|58.32|59.68|57.88|0
1619021100000|2021-04-21 16:05:00|59.9|58.1|59.97|58.17|60.34|58.54|59.83|58.03|0
1619021400000|2021-04-21 16:10:00|60.04|58.24|60.19|58.39|60.26|58.46|60.04|58.24|0
1619021700000|2021-04-21 16:15:00|60.26|58.46|59.89|58.09|60.33|58.53|59.89|58.09|0
1619022000000|2021-04-21 16:20:00|59.96|58.16|60.18|58.38|60.26|58.46|59.96|58.16|0
1619022300000|2021-04-21 16:25:00|60.25|58.45|60.84|59.04|60.84|59.04|60.18|58.38|0
1619022600000|2021-04-21 16:30:00|60.77|58.97|60.99|59.19|60.99|59.19|60.47|58.67|0
1619022900000|2021-04-21 16:35:00|60.84|59.04|60.69|58.89|60.91|59.11|60.62|58.82|0
1619023200000|2021-04-21 16:40:00|60.61|58.81|60.61|58.81|60.76|58.96|60.39|58.59|0
1619023500000|2021-04-21 16:45:00|60.68|58.88|60.98|59.18|61.05|59.25|60.39|58.59|0
1619023800000|2021-04-21 16:50:00|61.05|59.25|60.9|59.1|61.13|59.33|60.68|58.88|0
1619024100000|2021-04-21 16:55:00|60.98|59.18|61.05|59.25|61.27|59.47|60.83|59.03|0
1619024400000|2021-04-21 17:00:00|60.97|59.17|60.67|58.87|61.05|59.25|60.53|58.73|0
1619024700000|2021-04-21 17:05:00|60.6|58.8|60.15|58.35|60.97|59.17|60.15|58.35|0
1619025000000|2021-04-21 17:10:00|60.08|58.28|60.08|58.28|60.37|58.57|59.93|58.13|0
1619025300000|2021-04-21 17:15:00|60.15|58.35|59.78|57.98|60.3|58.5|59.71|57.91|0
1619025600000|2021-04-21 17:20:00|59.71|57.91|59.7|57.9|59.92|58.12|59.63|57.83|0
1619025900000|2021-04-21 17:25:00|59.78|57.98|60.21|58.41|60.29|58.49|59.77|57.97|0
1619026200000|2021-04-21 17:30:00|60.14|58.34|59.84|58.04|60.21|58.41|59.62|57.82|0
1619026500000|2021-04-21 17:35:00|59.92|58.12|59.91|58.11|60.13|58.33|59.77|57.97|0
1619026800000|2021-04-21 17:40:00|59.99|58.19|59.98|58.18|59.99|58.19|59.76|57.96|0
1619027100000|2021-04-21 17:45:00|59.91|58.11|60.05|58.25|60.06|58.26|59.84|58.04|0
1619027400000|2021-04-21 17:50:00|60.13|58.33|59.83|58.03|60.13|58.33|59.76|57.96|0
1619027700000|2021-04-21 17:55:00|59.76|57.96|59.68|57.88|59.83|58.03|59.61|57.81|0
1619028000000|2021-04-21 18:00:00|59.61|57.81|59.09|57.29|59.61|57.81|58.88|57.08|0
1619028300000|2021-04-21 18:05:00|59.17|57.37|59.12|57.32|60.33|58.53|58.38|56.58|0
1619028600000|2021-04-21 18:10:00|59.19|57.39|58.27|56.47|59.34|57.54|58.2|56.4|0
1619028900000|2021-04-21 18:15:00|58.2|56.4|58.48|56.68|58.48|56.68|58.05|56.25|0
1619029200000|2021-04-21 18:20:00|58.41|56.61|59.21|57.41|59.21|57.41|58.41|56.61|0
1619029500000|2021-04-21 18:25:00|59.14|57.34|58.91|57.11|59.21|57.41|58.62|56.82|0
1619029800000|2021-04-21 18:30:00|58.99|57.19|58.47|56.67|58.99|57.19|58.33|56.53|0
1619030100000|2021-04-21 18:35:00|58.55|56.75|58.47|56.67|58.55|56.75|58.25|56.45|0
1619030400000|2021-04-21 18:40:00|58.54|56.74|59.2|57.4|59.27|57.47|58.4|56.6|0
1619030700000|2021-04-21 18:45:00|59.12|57.32|59.19|57.39|59.41|57.61|58.9|57.1|0
1619031000000|2021-04-21 18:50:00|59.12|57.32|58.82|57.02|59.19|57.39|58.82|57.02|0
1619031300000|2021-04-21 18:55:00|58.75|56.95|58.89|57.09|59.19|57.39|58.75|56.95|0
1619031600000|2021-04-21 19:00:00|59.04|57.24|58.96|57.16|59.11|57.31|58.68|56.88|0
1619031900000|2021-04-21 19:05:00|58.89|57.09|59.03|57.23|59.18|57.38|58.82|57.02|0
1619032200000|2021-04-21 19:10:00|59.11|57.31|58.3|56.5|59.11|57.31|58.16|56.36|0
1619032500000|2021-04-21 19:15:00|58.38|56.58|58.23|56.43|58.81|57.01|58.23|56.43|0
1619032800000|2021-04-21 19:20:00|58.3|56.5|57.03|55.23|58.37|56.57|57.03|55.23|0
1619033100000|2021-04-21 19:25:00|56.96|55.16|57.17|55.37|57.17|55.37|56.95|55.15|0
1619033400000|2021-04-21 19:30:00|57.1|55.3|55.32|53.52|57.1|55.3|55.32|53.52|0
1619033700000|2021-04-21 19:35:00|55.39|53.59|55.39|53.59|55.39|53.59|54.83|53.03|0
1619034000000|2021-04-21 19:40:00|55.25|53.45|54.97|53.17|55.53|53.73|54.9|53.1|0
1619034300000|2021-04-21 19:45:00|54.9|53.1|54.41|52.61|54.97|53.17|54.2|52.4|0
1619034600000|2021-04-21 19:50:00|54.13|52.33|54.41|52.61|55.17|53.37|54.06|52.26|0
1619034900000|2021-04-21 19:55:00|54.47|52.67|54.61|52.81|54.96|53.16|54.2|52.4|0
1619035200000|2021-04-21 20:00:00|54.68|52.88|56.58|54.78|56.79|54.99|54.68|52.88|0
1619035500000|2021-04-21 20:05:00|56.65|54.85|56.93|55.13|57|55.2|56.36|54.56|0
1619035800000|2021-04-21 20:10:00|57|55.2|57.36|55.56|57.61|55.81|56.93|55.13|0
1619036100000|2021-04-21 20:15:00|57.68|55.48|57.78|55.58|57.8|55.6|57.6|55.4|0
1619036400000|2021-04-21 20:20:00|57.73|55.53|57.65|55.45|57.75|55.55|57.65|55.45|0
1619036700000|2021-04-21 20:25:00|57.67|55.47|57.66|55.46|57.67|55.47|57.58|55.38|0
1619037000000|2021-04-21 20:30:00|57.62|55.42|57.83|55.63|57.98|55.78|57.48|55.28|0
1619037300000|2021-04-21 20:35:00|57.76|55.56|57.76|55.56|57.83|55.63|57.62|55.42|0
1619037600000|2021-04-21 20:40:00|57.83|55.63|57.76|55.56|57.83|55.63|57.68|55.48|0
1619037900000|2021-04-21 20:45:00|57.83|55.63|58.04|55.84|58.18|55.98|57.68|55.48|0
1619038200000|2021-04-21 20:50:00|58.11|55.91|57.82|55.62|58.11|55.91|57.75|55.55|0
1619038500000|2021-04-21 20:55:00|57.89|55.69|58.03|55.83|58.03|55.83|57.75|55.55|0
1619038800000|2021-04-21 21:00:00|57.91|55.71|57.85|55.65|57.94|55.74|57.85|55.65|0
1619039100000|2021-04-21 21:05:00|57.84|55.64|57.88|55.68|58|55.8|57.84|55.64|0
1619039400000|2021-04-21 21:10:00|58|55.8|57.92|55.72|58|55.8|57.87|55.67|0
1619039700000|2021-04-21 21:15:00|57.88|55.68|57.76|55.56|57.88|55.68|57.76|55.56|0
1619040000000|2021-04-21 21:20:00|57.83|55.63|57.91|55.71|57.91|55.71|57.74|55.54|0
1619040300000|2021-04-21 21:25:00|57.82|55.62|59.2|57|59.26|57.06|57.82|55.62|0
1619040600000|2021-04-21 21:30:00|59.19|56.99|59.21|57.01|59.21|57.01|59.19|56.99|0
1619040900000|2021-04-21 21:35:00|59.09|56.89|59.12|56.92|59.17|56.97|59.09|56.89|0
1619041200000|2021-04-21 21:40:00|59.11|56.91|59.1|56.9|59.15|56.95|59.1|56.9|0
1619041500000|2021-04-21 21:45:00|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1619041800000|2021-04-21 21:50:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1619042100000|2021-04-21 21:55:00|59.07|56.87|59.06|56.86|59.13|56.93|58.95|56.75|0
1619042400000|2021-04-21 22:00:00|58.91|56.71|58.65|56.45|58.98|56.78|58.65|56.45|0
1619042700000|2021-04-21 22:05:00|58.72|56.52|58.86|56.66|59.01|56.81|58.72|56.52|0
1619043000000|2021-04-21 22:10:00|58.79|56.59|58.86|56.66|58.86|56.66|58.72|56.52|0
1619043300000|2021-04-21 22:15:00|58.93|56.73|58.93|56.73|58.93|56.73|58.78|56.58|0
1619043600000|2021-04-21 22:20:00|58.86|56.66|59|56.8|59.07|56.87|58.86|56.66|0
1619043900000|2021-04-21 22:25:00|58.93|56.73|59.07|56.87|59.07|56.87|58.85|56.65|0
1619044200000|2021-04-21 22:30:00|59.14|56.94|59.06|56.86|59.21|57.01|59.06|56.86|0
1619044500000|2021-04-21 22:35:00|59.14|56.94|59.35|57.15|59.39|57.19|59.06|56.86|0
1619044800000|2021-04-21 22:40:00|59.42|57.22|59.56|57.36|59.64|57.44|59.42|57.22|0
1619045100000|2021-04-21 22:45:00|59.49|57.29|59.63|57.43|59.64|57.44|59.49|57.29|0
1619045400000|2021-04-21 22:50:00|59.56|57.36|59.56|57.36|59.7|57.5|59.49|57.29|0
1619045700000|2021-04-21 22:55:00|59.63|57.43|59.41|57.21|59.63|57.43|59.34|57.14|0
1619046000000|2021-04-21 23:00:00|59.34|57.14|59.48|57.28|59.48|57.28|59.34|57.14|0
1619046300000|2021-04-21 23:05:00|59.41|57.21|59.4|57.2|59.62|57.42|59.33|57.13|0
1619046600000|2021-04-21 23:10:00|59.33|57.13|59.11|56.91|59.33|57.13|59.04|56.84|0
1619046900000|2021-04-21 23:15:00|59.18|56.98|59.11|56.91|59.18|56.98|58.89|56.69|0
1619047200000|2021-04-21 23:20:00|59.18|56.98|59.25|57.05|59.25|57.05|59.03|56.83|0
1619047500000|2021-04-21 23:25:00|59.32|57.12|59.46|57.26|59.61|57.41|59.25|57.05|0
1619047800000|2021-04-21 23:30:00|59.39|57.19|59.39|57.19|59.61|57.41|59.39|57.19|0
1619048100000|2021-04-21 23:35:00|59.46|57.26|59.53|57.33|59.6|57.4|59.46|57.26|0
1619048400000|2021-04-21 23:40:00|59.67|57.47|59.74|57.54|59.89|57.69|59.6|57.4|0
1619048700000|2021-04-21 23:45:00|59.71|57.51|59.74|57.54|59.74|57.54|59.6|57.4|0
1619049000000|2021-04-21 23:50:00|59.67|57.47|59.59|57.39|59.67|57.47|59.38|57.18|0
1619049300000|2021-04-21 23:55:00|59.52|57.32|59.66|57.46|59.74|57.54|59.52|57.32|0
1619049600000|2021-04-22 00:00:00|59.7|57.5|59.8|57.6|59.88|57.68|59.59|57.39|0
1619049900000|2021-04-22 00:05:00|59.88|57.68|59.87|57.67|60.1|57.9|59.51|57.31|0
1619050200000|2021-04-22 00:10:00|59.8|57.6|59.73|57.53|59.95|57.75|59.65|57.45|0
1619050500000|2021-04-22 00:15:00|59.8|57.6|59.79|57.59|59.87|57.67|59.65|57.45|0
1619050800000|2021-04-22 00:20:00|59.87|57.67|59.43|57.23|59.87|57.67|59.43|57.23|0
1619051100000|2021-04-22 00:25:00|59.5|57.3|59.57|57.37|59.57|57.37|59.43|57.23|0
1619051400000|2021-04-22 00:30:00|59.5|57.3|59.64|57.44|59.64|57.44|59.35|57.15|0
1619051700000|2021-04-22 00:35:00|59.57|57.37|59.56|57.36|59.64|57.44|59.35|57.15|0
1619052000000|2021-04-22 00:40:00|59.49|57.29|59.56|57.36|59.64|57.44|59.49|57.29|0
1619052300000|2021-04-22 00:45:00|59.63|57.43|58.98|56.78|59.63|57.43|58.91|56.71|0
1619052600000|2021-04-22 00:50:00|59.05|56.85|59.34|57.14|59.41|57.21|58.98|56.78|0
1619052900000|2021-04-22 00:55:00|59.41|57.21|59.33|57.13|59.48|57.28|59.33|57.13|0
1619053200000|2021-04-22 01:00:00|59.41|57.21|59.47|57.27|59.62|57.42|59.19|56.99|0
1619053500000|2021-04-22 01:05:00|59.4|57.2|58.53|56.33|59.4|57.2|58.53|56.33|0
1619053800000|2021-04-22 01:10:00|58.46|56.26|58.6|56.4|58.6|56.4|58.1|55.9|0
1619054100000|2021-04-22 01:15:00|58.53|56.33|59.61|57.41|59.61|57.41|58.46|56.26|0
1619054400000|2021-04-22 01:20:00|59.68|57.48|59.39|57.19|59.68|57.48|59.24|57.04|0
1619054700000|2021-04-22 01:25:00|59.32|57.12|59.24|57.04|59.61|57.41|59.24|57.04|0
1619055000000|2021-04-22 01:30:00|59.17|56.97|59.24|57.04|59.39|57.19|58.95|56.75|0
1619055300000|2021-04-22 01:35:00|59.31|57.11|59.09|56.89|59.46|57.26|58.95|56.75|0
1619055600000|2021-04-22 01:40:00|59.06|56.86|59.09|56.89|59.45|57.25|59.06|56.86|0
1619055900000|2021-04-22 01:45:00|59.16|56.96|58.8|56.6|59.38|57.18|58.72|56.52|0
1619056200000|2021-04-22 01:50:00|58.87|56.67|59.37|57.17|59.44|57.24|58.87|56.67|0
1619056500000|2021-04-22 01:55:00|59.3|57.1|59.44|57.24|59.73|57.53|59.23|57.03|0
1619056800000|2021-04-22 02:00:00|59.37|57.17|59.07|56.87|59.44|57.24|59.07|56.87|0
1619057100000|2021-04-22 02:05:00|59|56.8|58.85|56.65|59.04|56.84|58.78|56.58|0
1619057400000|2021-04-22 02:10:00|58.93|56.73|58.56|56.36|58.93|56.73|58.42|56.22|0
1619057700000|2021-04-22 02:15:00|58.64|56.44|58.49|56.29|58.71|56.51|58.42|56.22|0
1619058000000|2021-04-22 02:20:00|58.42|56.22|58.45|56.25|58.49|56.29|58.27|56.07|0
1619058300000|2021-04-22 02:25:00|58.41|56.21|57.98|55.78|58.49|56.29|57.98|55.78|0
1619058600000|2021-04-22 02:30:00|58.05|55.85|57.84|55.64|58.05|55.85|57.48|55.28|0
1619058900000|2021-04-22 02:35:00|57.77|55.57|58.26|56.06|58.33|56.13|57.77|55.57|0
1619059200000|2021-04-22 02:40:00|58.19|55.99|58.19|55.99|58.26|56.06|57.97|55.77|0
1619059500000|2021-04-22 02:45:00|58.11|55.91|58.11|55.91|58.29|56.09|58.11|55.91|0
1619059800000|2021-04-22 02:50:00|58.04|55.84|58.18|55.98|58.32|56.12|57.97|55.77|0
1619060100000|2021-04-22 02:55:00|58.25|56.05|58.11|55.91|58.39|56.19|58.11|55.91|0
1619060400000|2021-04-22 03:00:00|58.14|55.94|57.89|55.69|58.18|55.98|57.89|55.69|0
1619060700000|2021-04-22 03:05:00|57.96|55.76|57.74|55.54|58.03|55.83|57.74|55.54|0
1619061000000|2021-04-22 03:10:00|57.81|55.61|57.81|55.61|57.85|55.65|57.6|55.4|0
1619061300000|2021-04-22 03:15:00|57.85|55.65|57.81|55.61|57.85|55.65|57.67|55.47|0
1619061600000|2021-04-22 03:20:00|57.88|55.68|57.95|55.75|58.09|55.89|57.84|55.64|0
1619061900000|2021-04-22 03:25:00|58.02|55.82|58.02|55.82|58.09|55.89|57.95|55.75|0
1619062200000|2021-04-22 03:30:00|58.09|55.89|58.37|56.17|58.51|56.31|58.09|55.89|0
1619062500000|2021-04-22 03:35:00|58.44|56.24|58.29|56.09|58.44|56.24|58.08|55.88|0
1619062800000|2021-04-22 03:40:00|58.37|56.17|58.43|56.23|58.51|56.31|58.22|56.02|0
1619063100000|2021-04-22 03:45:00|58.51|56.31|58.43|56.23|58.58|56.38|58.43|56.23|0
1619063400000|2021-04-22 03:50:00|58.36|56.16|58.29|56.09|58.43|56.23|58.21|56.01|0
1619063700000|2021-04-22 03:55:00|58.43|56.23|58.28|56.08|58.43|56.23|58.21|56.01|0
1619064000000|2021-04-22 04:00:00|58.21|56.01|58.21|56.01|58.25|56.05|58.07|55.87|0
1619064300000|2021-04-22 04:05:00|58.24|56.04|58.28|56.08|58.35|56.15|58.21|56.01|0
1619064600000|2021-04-22 04:10:00|58.24|56.04|58.56|56.36|58.56|56.36|58.24|56.04|0
1619064900000|2021-04-22 04:15:00|58.49|56.29|58.48|56.28|58.63|56.43|58.34|56.14|0
1619065200000|2021-04-22 04:20:00|58.41|56.21|58.27|56.07|58.41|56.21|58.19|55.99|0
1619065500000|2021-04-22 04:25:00|58.3|56.1|58.33|56.13|58.41|56.21|58.12|55.92|0
1619065800000|2021-04-22 04:30:00|58.41|56.21|58.33|56.13|58.41|56.21|58.12|55.92|0
1619066100000|2021-04-22 04:35:00|58.26|56.06|58.54|56.34|58.69|56.49|58.26|56.06|0
1619066400000|2021-04-22 04:40:00|58.47|56.27|58.04|55.84|58.54|56.34|58.04|55.84|0
1619066700000|2021-04-22 04:45:00|58.08|55.88|58.04|55.84|58.11|55.91|57.9|55.7|0
1619067000000|2021-04-22 04:50:00|57.96|55.76|57.75|55.55|57.96|55.76|57.61|55.41|0
1619067300000|2021-04-22 04:55:00|57.82|55.62|57.46|55.26|57.82|55.62|57.46|55.26|0
1619067600000|2021-04-22 05:00:00|57.43|55.23|57.88|55.68|58.1|55.9|57.39|55.19|0
1619067900000|2021-04-22 05:05:00|57.96|55.76|57.81|55.61|58.1|55.9|57.74|55.54|0
1619068200000|2021-04-22 05:10:00|57.88|55.68|58.02|55.82|58.16|55.96|57.81|55.61|0
1619068500000|2021-04-22 05:15:00|58.09|55.89|57.59|55.39|58.09|55.89|57.52|55.32|0
1619068800000|2021-04-22 05:20:00|57.66|55.46|57.73|55.53|57.8|55.6|57.52|55.32|0
1619069100000|2021-04-22 05:25:00|57.8|55.6|57.51|55.31|57.94|55.74|57.51|55.31|0
1619069400000|2021-04-22 05:30:00|57.58|55.38|57.72|55.52|57.8|55.6|57.44|55.24|0
1619069700000|2021-04-22 05:35:00|57.65|55.45|57.09|54.89|58.01|55.81|57.09|54.89|0
1619070000000|2021-04-22 05:40:00|57.02|54.82|57.02|54.82|57.23|55.03|56.95|54.75|0
1619070300000|2021-04-22 05:45:00|57.09|54.89|57.08|54.88|57.37|55.17|57.01|54.81|0
1619070600000|2021-04-22 05:50:00|56.46|54.26|56.1|53.9|56.46|54.26|55.89|53.69|0
1619070900000|2021-04-22 05:55:00|56.03|53.83|55.89|53.69|56.24|54.04|55.82|53.62|0
1619071200000|2021-04-22 06:00:00|55.82|53.62|54.91|52.71|55.96|53.76|54.91|52.71|0
1619071500000|2021-04-22 06:05:00|54.98|52.78|55.46|53.26|55.53|53.33|54.98|52.78|0
1619071800000|2021-04-22 06:10:00|55.53|53.33|55.81|53.61|56.02|53.82|55.46|53.26|0
1619072100000|2021-04-22 06:15:00|55.95|53.75|55.74|53.54|56.02|53.82|55.74|53.54|0
1619072400000|2021-04-22 06:20:00|55.81|53.61|55.8|53.6|55.91|53.71|55.73|53.53|0
1619072700000|2021-04-22 06:25:00|55.87|53.67|55.66|53.46|55.87|53.67|55.66|53.46|0
1619073000000|2021-04-22 06:30:00|55.73|53.53|55.59|53.39|55.8|53.6|55.59|53.39|0
1619073300000|2021-04-22 06:35:00|55.66|53.46|55.79|53.59|55.86|53.66|55.59|53.39|0
1619073600000|2021-04-22 06:40:00|55.86|53.66|56.07|53.87|56.28|54.08|55.86|53.66|0
1619073900000|2021-04-22 06:45:00|56|53.8|56.07|53.87|56.21|54.01|55.93|53.73|0
1619074200000|2021-04-22 06:50:00|56|53.8|55.92|53.72|56.07|53.87|55.85|53.65|0
1619074500000|2021-04-22 06:55:00|55.99|53.79|56.2|54|56.2|54|55.99|53.79|0
1619074800000|2021-04-22 07:00:00|56.13|53.93|56.13|53.93|56.62|54.42|56.06|53.86|0
1619075100000|2021-04-22 07:05:00|55.86|54.06|55.57|53.77|55.86|54.06|55.37|53.57|0
1619075400000|2021-04-22 07:10:00|55.5|53.7|55.64|53.84|55.78|53.98|55.43|53.63|0
1619075700000|2021-04-22 07:15:00|55.57|53.77|55.5|53.7|55.92|54.12|55.29|53.49|0
1619076000000|2021-04-22 07:20:00|55.57|53.77|55.36|53.56|55.64|53.84|55.36|53.56|0
1619076300000|2021-04-22 07:25:00|55.29|53.49|55.42|53.62|55.42|53.62|55.15|53.35|0
1619076600000|2021-04-22 07:30:00|55.35|53.55|55.77|53.97|55.84|54.04|55.14|53.34|0
1619076900000|2021-04-22 07:35:00|55.7|53.9|55.77|53.97|56.05|54.25|55.56|53.76|0
1619077200000|2021-04-22 07:40:00|55.84|54.04|55.76|53.96|55.91|54.11|55.76|53.96|0
1619077500000|2021-04-22 07:45:00|55.69|53.89|56.04|54.24|56.04|54.24|55.62|53.82|0
1619077800000|2021-04-22 07:50:00|55.97|54.17|55.9|54.1|56.04|54.24|55.83|54.03|0
1619078100000|2021-04-22 07:55:00|55.83|54.03|56.32|54.52|56.39|54.59|55.76|53.96|0
1619078400000|2021-04-22 08:00:00|56.39|54.59|56.24|54.44|56.6|54.8|56.24|54.44|0
1619078700000|2021-04-22 08:05:00|56.31|54.51|56.03|54.23|56.38|54.58|55.96|54.16|0
1619079000000|2021-04-22 08:10:00|56.1|54.3|55.81|54.01|56.2|54.4|55.61|53.81|0
1619079300000|2021-04-22 08:15:00|55.88|54.08|55.95|54.15|56.16|54.36|55.88|54.08|0
1619079600000|2021-04-22 08:20:00|55.99|54.19|55.81|54.01|56.3|54.5|55.74|53.94|0
1619079900000|2021-04-22 08:25:00|55.88|54.08|55.8|54|56.09|54.29|55.8|54|0
1619080200000|2021-04-22 08:30:00|55.73|53.93|55.66|53.86|55.73|53.93|55.38|53.58|0
1619080500000|2021-04-22 08:35:00|55.59|53.79|55.31|53.51|55.66|53.86|55.31|53.51|0
1619080800000|2021-04-22 08:40:00|55.24|53.44|55.8|54|55.8|54|55.17|53.37|0
1619081100000|2021-04-22 08:45:00|55.73|53.93|56.14|54.34|56.14|54.34|55.72|53.92|0
1619081400000|2021-04-22 08:50:00|56.07|54.27|56.42|54.62|56.49|54.69|56.07|54.27|0
1619081700000|2021-04-22 08:55:00|56.35|54.55|55.86|54.06|56.35|54.55|55.72|53.92|0
1619082000000|2021-04-22 09:00:00|55.79|53.99|56.07|54.27|56.07|54.27|55.65|53.85|0
1619082300000|2021-04-22 09:05:00|56.14|54.34|55.79|53.99|56.14|54.34|55.65|53.85|0
1619082600000|2021-04-22 09:10:00|55.86|54.06|55.71|53.91|55.86|54.06|55.57|53.77|0
1619082900000|2021-04-22 09:15:00|55.64|53.84|55.64|53.84|55.68|53.88|55.36|53.56|0
1619083200000|2021-04-22 09:20:00|55.57|53.77|54.94|53.14|55.64|53.84|54.87|53.07|0
1619083500000|2021-04-22 09:25:00|54.87|53.07|54.87|53.07|55.08|53.28|54.8|53|0
1619083800000|2021-04-22 09:30:00|54.94|53.14|55.15|53.35|55.29|53.49|54.94|53.14|0
1619084100000|2021-04-22 09:35:00|55.08|53.28|55.35|53.55|55.35|53.55|55.04|53.24|0
1619084400000|2021-04-22 09:40:00|55.28|53.48|55.35|53.55|55.42|53.62|55.14|53.34|0
1619084700000|2021-04-22 09:45:00|55.39|53.59|55.14|53.34|55.42|53.62|55.07|53.27|0
1619085000000|2021-04-22 09:50:00|55.1|53.3|55.13|53.33|55.21|53.41|54.99|53.19|0
1619085300000|2021-04-22 09:55:00|55.2|53.4|54.5|52.7|55.2|53.4|54.43|52.63|0
1619085600000|2021-04-22 10:00:00|54.43|52.63|54.99|53.19|55.06|53.26|54.36|52.56|0
1619085900000|2021-04-22 10:05:00|54.92|53.12|54.98|53.18|54.98|53.18|54.64|52.84|0
1619086200000|2021-04-22 10:10:00|55.05|53.25|54.98|53.18|55.12|53.32|54.77|52.97|0
1619086500000|2021-04-22 10:15:00|54.95|53.15|55.33|53.53|55.33|53.53|54.95|53.15|0
1619086800000|2021-04-22 10:20:00|55.4|53.6|55.4|53.6|55.61|53.81|55.33|53.53|0
1619087100000|2021-04-22 10:25:00|55.32|53.52|55.18|53.38|55.32|53.52|55.11|53.31|0
1619087400000|2021-04-22 10:30:00|55.11|53.31|55.18|53.38|55.39|53.59|55.04|53.24|0
1619087700000|2021-04-22 10:35:00|55.25|53.45|54.97|53.17|55.25|53.45|54.97|53.17|0
1619088000000|2021-04-22 10:40:00|55|53.2|54.75|52.95|55|53.2|54.61|52.81|0
1619088300000|2021-04-22 10:45:00|54.89|53.09|54.89|53.09|54.96|53.16|54.75|52.95|0
1619088600000|2021-04-22 10:50:00|54.93|53.13|55.38|53.58|55.66|53.86|54.82|53.02|0
1619088900000|2021-04-22 10:55:00|55.45|53.65|55.37|53.57|55.8|54|55.37|53.57|0
1619089200000|2021-04-22 11:00:00|55.44|53.64|55.44|53.64|55.73|53.93|55.23|53.43|0
1619089500000|2021-04-22 11:05:00|55.51|53.71|55.37|53.57|55.65|53.85|55.37|53.57|0
1619089800000|2021-04-22 11:10:00|55.44|53.64|54.94|53.14|55.44|53.64|54.87|53.07|0
1619090100000|2021-04-22 11:15:00|54.87|53.07|55.08|53.28|55.22|53.42|54.87|53.07|0
1619090400000|2021-04-22 11:20:00|55.01|53.21|55.29|53.49|55.36|53.56|55.01|53.21|0
1619090700000|2021-04-22 11:25:00|55.36|53.56|55.29|53.49|55.39|53.59|55.15|53.35|0
1619091000000|2021-04-22 11:30:00|55.28|53.48|55.35|53.55|55.49|53.69|55.14|53.34|0
1619091300000|2021-04-22 11:35:00|55.28|53.48|55.35|53.55|55.56|53.76|55.21|53.41|0
1619091600000|2021-04-22 11:40:00|55.28|53.48|55.49|53.69|55.56|53.76|55.28|53.48|0
1619091900000|2021-04-22 11:45:00|55.56|53.76|55.41|53.61|55.63|53.83|55.2|53.4|0
1619092200000|2021-04-22 11:50:00|55.48|53.68|55.48|53.68|55.62|53.82|55.06|53.26|0
1619092500000|2021-04-22 11:55:00|55.41|53.61|55.41|53.61|55.69|53.89|55.41|53.61|0
1619092800000|2021-04-22 12:00:00|55.34|53.54|55.4|53.6|55.55|53.75|55.2|53.4|0
1619093100000|2021-04-22 12:05:00|55.33|53.53|54.91|53.11|55.4|53.6|54.84|53.04|0
1619093400000|2021-04-22 12:10:00|54.84|53.04|54.91|53.11|55.05|53.25|54.77|52.97|0
1619093700000|2021-04-22 12:15:00|54.98|53.18|54.56|52.76|55.12|53.32|54.56|52.76|0
1619094000000|2021-04-22 12:20:00|54.49|52.69|54.34|52.54|54.55|52.75|54.28|52.48|0
1619094300000|2021-04-22 12:25:00|54.27|52.47|54.72|52.92|54.76|52.96|54.27|52.47|0
1619094600000|2021-04-22 12:30:00|54.76|52.96|53.92|52.12|54.97|53.17|53.85|52.05|0
1619094900000|2021-04-22 12:35:00|53.99|52.19|53.71|51.91|54.06|52.26|53.64|51.84|0
1619095200000|2021-04-22 12:40:00|53.78|51.98|53.85|52.05|53.99|52.19|53.78|51.98|0
1619095500000|2021-04-22 12:45:00|53.92|52.12|54.12|52.32|54.26|52.46|53.78|51.98|0
1619095800000|2021-04-22 12:50:00|54.05|52.25|54.19|52.39|54.4|52.6|53.91|52.11|0
1619096100000|2021-04-22 12:55:00|54.26|52.46|54.53|52.73|54.67|52.87|54.25|52.45|0
1619096400000|2021-04-22 13:00:00|54.6|52.8|54.39|52.59|54.74|52.94|54.39|52.59|0
1619096700000|2021-04-22 13:05:00|54.46|52.66|54.11|52.31|54.53|52.73|54.11|52.31|0
1619097000000|2021-04-22 13:10:00|54.04|52.24|54.11|52.31|54.25|52.45|53.97|52.17|0
1619097300000|2021-04-22 13:15:00|54.17|52.37|53.83|52.03|54.31|52.51|53.62|51.82|0
1619097600000|2021-04-22 13:20:00|53.9|52.1|53.82|52.02|54.17|52.37|53.76|51.96|0
1619097900000|2021-04-22 13:25:00|53.89|52.09|54.37|52.57|54.37|52.57|53.62|51.82|0
1619098200000|2021-04-22 13:30:00|54.51|52.71|56.34|54.54|56.59|54.79|54.51|52.71|0
1619098500000|2021-04-22 13:35:00|56.41|54.61|56.7|54.9|56.91|55.11|55.84|54.04|0
1619098800000|2021-04-22 13:40:00|56.55|54.75|57.05|55.25|57.71|55.91|56.41|54.61|0
1619099100000|2021-04-22 13:45:00|57.12|55.32|56.83|55.03|57.56|55.76|56.69|54.89|0
1619099400000|2021-04-22 13:50:00|56.62|54.82|57.12|55.32|57.48|55.68|56.26|54.46|0
1619099700000|2021-04-22 13:55:00|56.97|55.17|56.18|54.38|57.19|55.39|55.97|54.17|0
1619100000000|2021-04-22 14:00:00|56.4|54.6|57.76|55.96|58.27|56.47|56.4|54.6|0
1619100300000|2021-04-22 14:05:00|57.47|55.67|55.68|53.88|57.47|55.67|55.68|53.88|0
1619100600000|2021-04-22 14:10:00|55.75|53.95|55.82|54.02|56.17|54.37|55.47|53.67|0
1619100900000|2021-04-22 14:15:00|55.75|53.95|56.46|54.66|56.89|55.09|55.75|53.95|0
1619101200000|2021-04-22 14:20:00|56.31|54.51|56.38|54.58|56.89|55.09|56.17|54.37|0
1619101500000|2021-04-22 14:25:00|56.24|54.44|56.02|54.22|56.24|54.44|55.53|53.73|0
1619101800000|2021-04-22 14:30:00|55.88|54.08|54.33|52.53|56.02|54.22|54.26|52.46|0
1619102100000|2021-04-22 14:35:00|54.26|52.46|54.61|52.81|54.96|53.16|54.26|52.46|0
1619102400000|2021-04-22 14:40:00|54.68|52.88|54.74|52.94|54.96|53.16|54.33|52.53|0
1619102700000|2021-04-22 14:45:00|54.81|53.01|54.12|52.32|54.81|53.01|54.05|52.25|0
1619103000000|2021-04-22 14:50:00|54.05|52.25|54.04|52.24|54.6|52.8|53.63|51.83|0
1619103300000|2021-04-22 14:55:00|54.11|52.31|54.46|52.66|54.74|52.94|54.11|52.31|0
1619103600000|2021-04-22 15:00:00|54.39|52.59|54.38|52.58|54.52|52.72|53.97|52.17|0
1619103900000|2021-04-22 15:05:00|54.45|52.65|53.48|51.68|54.45|52.65|53.35|51.55|0
1619104200000|2021-04-22 15:10:00|53.55|51.75|53.83|52.03|54.03|52.23|53.55|51.75|0
1619104500000|2021-04-22 15:15:00|53.76|51.96|53.82|52.02|54.03|52.23|53.69|51.89|0
1619104800000|2021-04-22 15:20:00|53.75|51.95|53.75|51.95|54.17|52.37|53.55|51.75|0
1619105100000|2021-04-22 15:25:00|53.82|52.02|53.59|51.79|54.42|52.62|53.32|51.52|0
1619105400000|2021-04-22 15:30:00|53.73|51.93|52.49|50.69|54.15|52.35|52.49|50.69|0
1619105700000|2021-04-22 15:35:00|52.43|50.63|52.9|51.1|52.97|51.17|52.19|50.39|0
1619106000000|2021-04-22 15:40:00|52.97|51.17|52.9|51.1|53.17|51.37|52.83|51.03|0
1619106300000|2021-04-22 15:45:00|52.96|51.16|53.1|51.3|53.31|51.51|52.89|51.09|0
1619106600000|2021-04-22 15:50:00|53.03|51.23|52.89|51.09|53.1|51.3|52.62|50.82|0
1619106900000|2021-04-22 15:55:00|52.96|51.16|54.06|52.26|54.27|52.47|52.89|51.09|0
1619107200000|2021-04-22 16:00:00|53.99|52.19|54.4|52.6|54.47|52.67|53.92|52.12|0
1619107500000|2021-04-22 16:05:00|54.47|52.67|54.82|53.02|54.96|53.16|54.4|52.6|0
1619107800000|2021-04-22 16:10:00|54.75|52.95|54.68|52.88|54.96|53.16|54.61|52.81|0
1619108100000|2021-04-22 16:15:00|54.61|52.81|54.12|52.32|54.61|52.81|54.05|52.25|0
1619108400000|2021-04-22 16:20:00|54.08|52.28|53.43|51.63|54.08|52.28|53.43|51.63|0
1619108700000|2021-04-22 16:25:00|53.5|51.7|53.77|51.97|54.11|52.31|53.29|51.49|0
1619109000000|2021-04-22 16:30:00|53.84|52.04|53.42|51.62|53.84|52.04|53.29|51.49|0
1619109300000|2021-04-22 16:35:00|53.35|51.55|53.22|51.42|53.35|51.55|53.15|51.35|0
1619109600000|2021-04-22 16:40:00|53.15|51.35|53.42|51.62|53.42|51.62|53.15|51.35|0
1619109900000|2021-04-22 16:45:00|53.35|51.55|53.21|51.41|53.42|51.62|53.21|51.41|0
1619110200000|2021-04-22 16:50:00|53.28|51.48|53.27|51.47|53.41|51.61|53.14|51.34|0
1619110500000|2021-04-22 16:55:00|53.34|51.54|52.8|51|53.34|51.54|52.8|51|0
1619110800000|2021-04-22 17:00:00|52.73|50.93|53.54|51.74|53.54|51.74|52.73|50.93|0
1619111100000|2021-04-22 17:05:00|53.47|51.67|57.91|56.11|59.96|58.16|53.41|51.61|0
1619111400000|2021-04-22 17:10:00|58.2|56.4|60.07|58.27|63.17|61.37|58.2|56.4|0
1619111700000|2021-04-22 17:15:00|60.03|58.23|65.19|63.39|65.19|63.39|59.18|57.38|0
1619112000000|2021-04-22 17:20:00|65.11|63.31|61.97|60.17|65.27|63.47|61.59|59.79|0
1619112300000|2021-04-22 17:25:00|62.12|60.32|60.77|58.97|63.03|61.23|60.25|58.45|0
1619112600000|2021-04-22 17:30:00|60.84|59.04|60.77|58.97|62.41|60.61|60.62|58.82|0
1619112900000|2021-04-22 17:35:00|60.69|58.89|62.03|60.23|62.71|60.91|60.69|58.89|0
1619113200000|2021-04-22 17:40:00|61.96|60.16|66.51|64.71|66.51|64.71|61.96|60.16|0
1619113500000|2021-04-22 17:45:00|66.43|64.63|67.63|65.83|68.68|66.88|65.01|63.21|0
1619113800000|2021-04-22 17:50:00|68.62|66.82|71.42|69.62|71.55|69.75|68.62|66.82|0
1619114100000|2021-04-22 17:55:00|71.76|69.96|71.76|69.96|73.01|71.21|70.45|68.65|0
1619114400000|2021-04-22 18:00:00|72.18|70.38|73.26|71.46|74.19|72.39|72.18|70.38|0
1619114700000|2021-04-22 18:05:00|73.09|71.29|68.84|67.04|74.02|72.22|68.6|66.8|0
1619115000000|2021-04-22 18:10:00|69.09|67.29|68.03|66.23|70.15|68.35|68.03|66.23|0
1619115300000|2021-04-22 18:15:00|68.11|66.31|68.11|66.31|69.08|67.28|67.95|66.15|0
1619115600000|2021-04-22 18:20:00|67.87|66.07|68.43|66.63|69.32|67.52|67.87|66.07|0
1619115900000|2021-04-22 18:25:00|68.67|66.87|65.44|63.64|69.24|67.44|65.44|63.64|0
1619116200000|2021-04-22 18:30:00|65.52|63.72|64.33|62.53|66.07|64.27|64.09|62.29|0
1619116500000|2021-04-22 18:35:00|64.25|62.45|65.33|63.53|65.51|63.71|64.02|62.22|0
1619116800000|2021-04-22 18:40:00|65.56|63.76|63.92|62.12|65.64|63.84|63.92|62.12|0
1619117100000|2021-04-22 18:45:00|63.84|62.04|64.61|62.81|64.93|63.13|63.68|61.88|0
1619117400000|2021-04-22 18:50:00|64.54|62.74|64.69|62.89|65.4|63.6|64.07|62.27|0
1619117700000|2021-04-22 18:55:00|64.53|62.73|65.16|63.36|65.16|63.36|63.91|62.11|0
1619118000000|2021-04-22 19:00:00|64.92|63.12|64.37|62.57|65.31|63.51|63.83|62.03|0
1619118300000|2021-04-22 19:05:00|64.53|62.73|67.14|65.34|67.38|65.58|64.45|62.65|0
1619118600000|2021-04-22 19:10:00|66.98|65.18|68.3|66.5|68.46|66.66|66.66|64.86|0
1619118900000|2021-04-22 19:15:00|68.14|66.34|68.87|67.07|69.85|68.05|68.14|66.34|0
1619119200000|2021-04-22 19:20:00|68.78|66.98|69.93|68.13|70.01|68.21|68.54|66.74|0
1619119500000|2021-04-22 19:25:00|70.01|68.21|70.03|68.23|70.48|68.68|69.19|67.39|0
1619119800000|2021-04-22 19:30:00|69.9|68.1|68.04|66.24|69.9|68.1|68.04|66.24|0
1619120100000|2021-04-22 19:35:00|68.2|66.4|68.76|66.96|69|67.2|67.56|65.76|0
1619120400000|2021-04-22 19:40:00|68.6|66.8|69.4|67.6|69.48|67.68|67.79|65.99|0
1619120700000|2021-04-22 19:45:00|69.24|67.44|69.24|67.44|69.4|67.6|66.92|65.12|0
1619121000000|2021-04-22 19:50:00|68.83|67.03|69.07|67.27|69.31|67.51|68.03|66.23|0
1619121300000|2021-04-22 19:55:00|68.75|66.95|69.18|67.38|70.05|68.25|68.34|66.54|0
1619121600000|2021-04-22 20:00:00|69.02|67.22|69.5|67.7|69.83|68.03|68.21|66.41|0
1619121900000|2021-04-22 20:05:00|69.58|67.78|68.61|66.81|69.91|68.11|68.61|66.81|0
1619122200000|2021-04-22 20:10:00|68.69|66.89|68.32|66.52|68.93|67.13|68.28|66.48|0
1619122500000|2021-04-22 20:15:00|68.66|66.46|68.82|66.62|68.87|66.67|68.66|66.46|0
1619122800000|2021-04-22 20:20:00|68.83|66.63|68.81|66.61|68.87|66.67|68.77|66.57|0
1619123100000|2021-04-22 20:25:00|68.82|66.62|69.12|66.92|69.15|66.95|68.81|66.61|0
1619123400000|2021-04-22 20:30:00|68.83|66.63|68.83|66.63|69|66.8|68.43|66.23|0
1619123700000|2021-04-22 20:35:00|68.91|66.71|68.42|66.22|68.99|66.79|68.34|66.14|0
1619124000000|2021-04-22 20:40:00|68.51|66.31|68.26|66.06|68.51|66.31|68.18|65.98|0
1619124300000|2021-04-22 20:45:00|68.34|66.14|68.26|66.06|68.5|66.3|68.18|65.98|0
1619124600000|2021-04-22 20:50:00|68.18|65.98|68.25|66.05|68.34|66.14|68.18|65.98|0
1619124900000|2021-04-22 20:55:00|68.33|66.13|68.17|65.97|68.33|66.13|68.09|65.89|0
1619125200000|2021-04-22 21:00:00|68.19|65.99|68.2|66|68.35|66.15|68.17|65.97|0
1619125500000|2021-04-22 21:05:00|68.21|66.01|68.2|66|68.35|66.15|68.2|66|0
1619125800000|2021-04-22 21:10:00|68.25|66.05|68.34|66.14|68.41|66.21|68.25|66.05|0
1619126100000|2021-04-22 21:15:00|68.3|66.1|68.32|66.12|68.34|66.14|68.28|66.08|0
1619126400000|2021-04-22 21:20:00|68.28|66.08|68.36|66.16|68.36|66.16|68.23|66.03|0
1619126700000|2021-04-22 21:25:00|68.35|66.15|68.39|66.19|68.39|66.19|68.3|66.1|0
1619127000000|2021-04-22 21:30:00|68.35|66.15|68.35|66.15|68.35|66.15|68.35|66.15|0
1619127300000|2021-04-22 21:35:00|68.38|66.18|68.36|66.16|68.65|66.45|68.34|66.14|0
1619127600000|2021-04-22 21:40:00|68.37|66.17|68.09|65.89|68.45|66.25|68.09|65.89|0
1619127900000|2021-04-22 21:45:00|68.05|65.85|68.34|66.14|68.41|66.21|68.05|65.85|0
1619128200000|2021-04-22 21:50:00|68.35|66.15|68.41|66.21|68.43|66.23|68.34|66.14|0
1619128500000|2021-04-22 21:55:00|68.34|66.14|68.36|66.16|68.42|66.22|68.34|66.14|0
1619128800000|2021-04-22 22:00:00|68.37|66.17|68.08|65.88|68.49|66.29|68.08|65.88|0
1619129100000|2021-04-22 22:05:00|68.13|65.93|68.16|65.96|68.16|65.96|68|65.8|0
1619129400000|2021-04-22 22:10:00|68.08|65.88|67.76|65.56|68.08|65.88|67.76|65.56|0
1619129700000|2021-04-22 22:15:00|67.68|65.48|67.36|65.16|67.72|65.52|67.36|65.16|0
1619130000000|2021-04-22 22:20:00|67.43|65.23|67.75|65.55|67.75|65.55|67.35|65.15|0
1619130300000|2021-04-22 22:25:00|67.83|65.63|68.39|66.19|68.47|66.27|67.83|65.63|0
1619130600000|2021-04-22 22:30:00|68.23|66.03|68.22|66.02|68.47|66.27|68.14|65.94|0
1619130900000|2021-04-22 22:35:00|68.14|65.94|67.74|65.54|68.14|65.94|67.66|65.46|0
1619131200000|2021-04-22 22:40:00|67.82|65.62|67.9|65.7|67.98|65.78|67.82|65.62|0
1619131500000|2021-04-22 22:45:00|67.82|65.62|67.57|65.37|67.82|65.62|67.5|65.3|0
1619131800000|2021-04-22 22:50:00|67.49|65.29|67.41|65.21|67.65|65.45|67.33|65.13|0
1619132100000|2021-04-22 22:55:00|67.33|65.13|67.57|65.37|67.57|65.37|67.33|65.13|0
1619132400000|2021-04-22 23:00:00|67.49|65.29|67.41|65.21|67.49|65.29|67.33|65.13|0
1619132700000|2021-04-22 23:05:00|67.48|65.28|67.48|65.28|67.56|65.36|67.32|65.12|0
1619133000000|2021-04-22 23:10:00|67.56|65.36|67.32|65.12|67.72|65.52|67.32|65.12|0
1619133300000|2021-04-22 23:15:00|67.48|65.28|67.55|65.35|67.64|65.44|67.4|65.2|0
1619133600000|2021-04-22 23:20:00|67.63|65.43|67.55|65.35|67.63|65.43|67.55|65.35|0
1619133900000|2021-04-22 23:25:00|67.63|65.43|67.39|65.19|67.79|65.59|67.39|65.19|0
1619134200000|2021-04-22 23:30:00|67.47|65.27|67.7|65.5|67.78|65.58|67.47|65.27|0
1619134500000|2021-04-22 23:35:00|67.78|65.58|67.46|65.26|67.78|65.58|67.38|65.18|0
1619134800000|2021-04-22 23:40:00|67.54|65.34|67.62|65.42|67.62|65.42|67.38|65.18|0
1619135100000|2021-04-22 23:45:00|67.78|65.58|68.5|66.3|68.66|66.46|67.78|65.58|0
1619135400000|2021-04-22 23:50:00|68.58|66.38|67.93|65.73|68.58|66.38|67.77|65.57|0
1619135700000|2021-04-22 23:55:00|68.01|65.81|68.09|65.89|68.09|65.89|67.93|65.73|0
1619136000000|2021-04-23 00:00:00|68.01|65.81|68.45|66.25|68.73|66.53|67.93|65.73|0
1619136300000|2021-04-23 00:05:00|68.4|66.2|68|65.8|68.57|66.37|67.72|65.52|0
1619136600000|2021-04-23 00:10:00|68.08|65.88|67.36|65.16|68.16|65.96|67.36|65.16|0
1619136900000|2021-04-23 00:15:00|67.28|65.08|67.12|64.92|67.36|65.16|66.96|64.76|0
1619137200000|2021-04-23 00:20:00|67.2|65|66.88|64.68|67.2|65|66.88|64.68|0
1619137500000|2021-04-23 00:25:00|66.87|64.67|66.95|64.75|67.03|64.83|66.87|64.67|0
1619137800000|2021-04-23 00:30:00|67.03|64.83|67.19|64.99|67.27|65.07|66.95|64.75|0
1619138100000|2021-04-23 00:35:00|67.26|65.06|67.34|65.14|67.5|65.3|67.18|64.98|0
1619138400000|2021-04-23 00:40:00|67.42|65.22|67.74|65.54|67.82|65.62|67.38|65.18|0
1619138700000|2021-04-23 00:45:00|67.82|65.62|67.65|65.45|67.82|65.62|67.5|65.3|0
1619139000000|2021-04-23 00:50:00|67.73|65.53|67.41|65.21|67.73|65.53|67.33|65.13|0
1619139300000|2021-04-23 00:55:00|67.33|65.13|67.09|64.89|67.49|65.29|67.09|64.89|0
1619139600000|2021-04-23 01:00:00|67.01|64.81|67.4|65.2|67.48|65.28|67.01|64.81|0
1619139900000|2021-04-23 01:05:00|67.24|65.04|67.16|64.96|67.32|65.12|67.01|64.81|0
1619140200000|2021-04-23 01:10:00|67.08|64.88|66.84|64.64|67.08|64.88|66.68|64.48|0
1619140500000|2021-04-23 01:15:00|66.76|64.56|66.68|64.48|66.92|64.72|66.53|64.33|0
1619140800000|2021-04-23 01:20:00|66.76|64.56|66.68|64.48|66.84|64.64|66.52|64.32|0
1619141100000|2021-04-23 01:25:00|66.6|64.4|66.83|64.63|66.91|64.71|66.6|64.4|0
1619141400000|2021-04-23 01:30:00|66.91|64.71|66.51|64.31|67.47|65.27|66.51|64.31|0
1619141700000|2021-04-23 01:35:00|66.43|64.23|66.43|64.23|66.83|64.63|66.27|64.07|0
1619142000000|2021-04-23 01:40:00|66.35|64.15|65.88|63.68|66.35|64.15|65.88|63.68|0
1619142300000|2021-04-23 01:45:00|65.8|63.6|65.87|63.67|66.11|63.91|65.8|63.6|0
1619142600000|2021-04-23 01:50:00|65.8|63.6|66.03|63.83|66.11|63.91|65.79|63.59|0
1619142900000|2021-04-23 01:55:00|65.95|63.75|66.26|64.06|66.26|64.06|65.79|63.59|0
1619143200000|2021-04-23 02:00:00|66.18|63.98|66.1|63.9|66.26|64.06|66.02|63.82|0
1619143500000|2021-04-23 02:05:00|66.02|63.82|66.25|64.05|66.25|64.05|66.02|63.82|0
1619143800000|2021-04-23 02:10:00|66.33|64.13|66.41|64.21|66.41|64.21|66.09|63.89|0
1619144100000|2021-04-23 02:15:00|66.33|64.13|66.25|64.05|66.48|64.28|66.09|63.89|0
1619144400000|2021-04-23 02:20:00|66.17|63.97|66.09|63.89|66.24|64.04|65.77|63.57|0
1619144700000|2021-04-23 02:25:00|66.16|63.96|66.4|64.2|66.44|64.24|66.16|63.96|0
1619145000000|2021-04-23 02:30:00|66.48|64.28|66.31|64.11|66.48|64.28|66.24|64.04|0
1619145300000|2021-04-23 02:35:00|66.39|64.19|66.39|64.19|66.55|64.35|66.16|63.96|0
1619145600000|2021-04-23 02:40:00|66.31|64.11|66.31|64.11|66.39|64.19|66.11|63.91|0
1619145900000|2021-04-23 02:45:00|66.23|64.03|66.46|64.26|66.62|64.42|66.23|64.03|0
1619146200000|2021-04-23 02:50:00|66.38|64.18|66.62|64.42|66.85|64.65|66.3|64.1|0
1619146500000|2021-04-23 02:55:00|66.54|64.34|66.3|64.1|66.77|64.57|66.3|64.1|0
1619146800000|2021-04-23 03:00:00|66.22|64.02|66.06|63.86|66.38|64.18|65.9|63.7|0
1619147100000|2021-04-23 03:05:00|65.98|63.78|65.59|63.39|66.06|63.86|65.59|63.39|0
1619147400000|2021-04-23 03:10:00|65.63|63.43|65.58|63.38|65.74|63.54|65.58|63.38|0
1619147700000|2021-04-23 03:15:00|65.66|63.46|65.58|63.38|65.66|63.46|65.5|63.3|0
1619148000000|2021-04-23 03:20:00|65.5|63.3|65.65|63.45|65.66|63.46|65.5|63.3|0
1619148300000|2021-04-23 03:25:00|65.58|63.38|65.57|63.37|65.65|63.45|65.57|63.37|0
1619148600000|2021-04-23 03:30:00|65.49|63.29|65.73|63.53|65.73|63.53|65.49|63.29|0
1619148900000|2021-04-23 03:35:00|65.65|63.45|65.57|63.37|65.8|63.6|65.57|63.37|0
1619149200000|2021-04-23 03:40:00|65.64|63.44|65.87|63.67|65.95|63.75|65.64|63.44|0
1619149500000|2021-04-23 03:45:00|65.8|63.6|65.79|63.59|65.8|63.6|65.72|63.52|0
1619149800000|2021-04-23 03:50:00|65.87|63.67|66.1|63.9|66.26|64.06|65.87|63.67|0
1619150100000|2021-04-23 03:55:00|66.18|63.98|66.02|63.82|66.26|64.06|66.02|63.82|0
1619150400000|2021-04-23 04:00:00|65.94|63.74|66.02|63.82|66.14|63.94|65.86|63.66|0
1619150700000|2021-04-23 04:05:00|65.98|63.78|65.94|63.74|65.98|63.78|65.86|63.66|0
1619151000000|2021-04-23 04:10:00|65.86|63.66|65.93|63.73|66.01|63.81|65.86|63.66|0
1619151300000|2021-04-23 04:15:00|65.85|63.65|65.85|63.65|65.85|63.65|65.7|63.5|0
1619151600000|2021-04-23 04:20:00|65.81|63.61|65.77|63.57|65.85|63.65|65.69|63.49|0
1619151900000|2021-04-23 04:25:00|65.85|63.65|65.77|63.57|65.85|63.65|65.77|63.57|0
1619152200000|2021-04-23 04:30:00|65.84|63.64|66.08|63.88|66.23|64.03|65.84|63.64|0
1619152500000|2021-04-23 04:35:00|66|63.8|66.15|63.95|66.15|63.95|66|63.8|0
1619152800000|2021-04-23 04:40:00|66.07|63.87|66.46|64.26|66.46|64.26|66.07|63.87|0
1619153100000|2021-04-23 04:45:00|66.38|64.18|66.3|64.1|66.62|64.42|66.3|64.1|0
1619153400000|2021-04-23 04:50:00|66.22|64.02|66.22|64.02|66.3|64.1|66.14|63.94|0
1619153700000|2021-04-23 04:55:00|66.26|64.06|66.22|64.02|66.3|64.1|66.14|63.94|0
1619154000000|2021-04-23 05:00:00|66.14|63.94|66.13|63.93|66.29|64.09|65.98|63.78|0
1619154300000|2021-04-23 05:05:00|66.06|63.86|65.29|63.09|66.37|64.17|64.64|62.44|0
1619154600000|2021-04-23 05:10:00|65.14|62.94|65.29|63.09|65.53|63.33|65.14|62.94|0
1619154900000|2021-04-23 05:15:00|65.21|63.01|65.13|62.93|65.37|63.17|65.13|62.93|0
1619155200000|2021-04-23 05:20:00|65.21|63.01|65.2|63|65.36|63.16|65.13|62.93|0
1619155500000|2021-04-23 05:25:00|65.13|62.93|65.51|63.31|65.52|63.32|65.12|62.92|0
1619155800000|2021-04-23 05:30:00|65.59|63.39|65.51|63.31|65.99|63.79|65.51|63.31|0
1619156100000|2021-04-23 05:35:00|65.43|63.23|65.43|63.23|65.43|63.23|65.19|62.99|0
1619156400000|2021-04-23 05:40:00|65.35|63.15|65.35|63.15|65.35|63.15|65.27|63.07|0
1619156700000|2021-04-23 05:45:00|65.43|63.23|64.8|62.6|65.66|63.46|64.8|62.6|0
1619157000000|2021-04-23 05:50:00|64.87|62.67|64.79|62.59|65.03|62.83|64.64|62.44|0
1619157300000|2021-04-23 05:55:00|64.87|62.67|64.95|62.75|65.02|62.82|64.79|62.59|0
1619157600000|2021-04-23 06:00:00|64.87|62.67|65.3|63.1|65.3|63.1|64.71|62.51|0
1619157900000|2021-04-23 06:05:00|65.26|63.06|65.17|62.97|65.33|63.13|64.94|62.74|0
1619158200000|2021-04-23 06:10:00|65.25|63.05|66.35|64.15|66.35|64.15|65.25|63.05|0
1619158500000|2021-04-23 06:15:00|66.32|64.12|66.91|64.71|67.31|65.11|66.2|64|0
1619158800000|2021-04-23 06:20:00|66.83|64.63|66.59|64.39|66.83|64.63|66.19|63.99|0
1619159100000|2021-04-23 06:25:00|66.67|64.47|67.38|65.18|67.38|65.18|66.43|64.23|0
1619159400000|2021-04-23 06:30:00|67.3|65.1|66.9|64.7|67.3|65.1|66.66|64.46|0
1619159700000|2021-04-23 06:35:00|66.98|64.78|66.66|64.46|67.06|64.86|66.58|64.38|0
1619160000000|2021-04-23 06:40:00|66.58|64.38|66.41|64.21|66.9|64.7|66.33|64.13|0
1619160300000|2021-04-23 06:45:00|66.49|64.29|66.09|63.89|66.49|64.29|66.01|63.81|0
1619160600000|2021-04-23 06:50:00|66.17|63.97|66.25|64.05|66.41|64.21|66.01|63.81|0
1619160900000|2021-04-23 06:55:00|66.33|64.13|66.56|64.36|66.96|64.76|66.09|63.89|0
1619161200000|2021-04-23 07:00:00|66.24|64.04|65.77|63.57|66.48|64.28|65.61|63.41|0
1619161500000|2021-04-23 07:05:00|65.65|63.85|65.56|63.76|66.2|64.4|65.41|63.61|0
1619161800000|2021-04-23 07:10:00|65.64|63.84|65.17|63.37|66.04|64.24|65.05|63.25|0
1619162100000|2021-04-23 07:15:00|64.85|63.05|64.23|62.43|64.93|63.13|64.23|62.43|0
1619162400000|2021-04-23 07:20:00|64.15|62.35|64.61|62.81|64.61|62.81|63.99|62.19|0
1619162700000|2021-04-23 07:25:00|64.69|62.89|64.53|62.73|64.77|62.97|64.14|62.34|0
1619163000000|2021-04-23 07:30:00|64.49|62.69|65|63.2|65.07|63.27|64.49|62.69|0
1619163300000|2021-04-23 07:35:00|65.07|63.27|64.91|63.11|65.07|63.27|64.84|63.04|0
1619163600000|2021-04-23 07:40:00|64.99|63.19|63.9|62.1|64.99|63.19|63.82|62.02|0
1619163900000|2021-04-23 07:45:00|63.98|62.18|62.86|61.06|64.05|62.25|62.86|61.06|0
1619164200000|2021-04-23 07:50:00|62.78|60.98|62.7|60.9|63.17|61.37|62.63|60.83|0
1619164500000|2021-04-23 07:55:00|62.63|60.83|62.47|60.67|62.78|60.98|62.24|60.44|0
1619164800000|2021-04-23 08:00:00|62.4|60.6|62.93|61.13|63.08|61.28|62.4|60.6|0
1619165100000|2021-04-23 08:05:00|63|61.2|63.16|61.36|63.39|61.59|63|61.2|0
1619165400000|2021-04-23 08:10:00|63.23|61.43|63.31|61.51|63.38|61.58|63.08|61.28|0
1619165700000|2021-04-23 08:15:00|63.38|61.58|63.3|61.5|63.69|61.89|63.3|61.5|0
1619166000000|2021-04-23 08:20:00|63.23|61.43|63.53|61.73|63.84|62.04|63.23|61.43|0
1619166300000|2021-04-23 08:25:00|63.61|61.81|63.68|61.88|63.76|61.96|63.45|61.65|0
1619166600000|2021-04-23 08:30:00|63.61|61.81|62.91|61.11|63.61|61.81|62.91|61.11|0
1619166900000|2021-04-23 08:35:00|62.95|61.15|63.06|61.26|63.14|61.34|62.91|61.11|0
1619167200000|2021-04-23 08:40:00|62.98|61.18|63.06|61.26|63.37|61.57|62.9|61.1|0
1619167500000|2021-04-23 08:45:00|62.98|61.18|62.82|61.02|63.21|61.41|62.82|61.02|0
1619167800000|2021-04-23 08:50:00|62.74|60.94|62.82|61.02|63.05|61.25|62.59|60.79|0
1619168100000|2021-04-23 08:55:00|62.74|60.94|63.12|61.32|63.2|61.4|62.74|60.94|0
1619168400000|2021-04-23 09:00:00|63.2|61.4|63.66|61.86|63.66|61.86|63.12|61.32|0
1619168700000|2021-04-23 09:05:00|63.74|61.94|63.73|61.93|63.74|61.94|63.58|61.78|0
1619169000000|2021-04-23 09:10:00|63.81|62.01|64.04|62.24|64.2|62.4|63.81|62.01|0
1619169300000|2021-04-23 09:15:00|64.12|62.32|63.73|61.93|64.12|62.32|63.57|61.77|0
1619169600000|2021-04-23 09:20:00|63.65|61.85|63.72|61.92|63.73|61.93|63.65|61.85|0
1619169900000|2021-04-23 09:25:00|63.8|62|63.57|61.77|64.19|62.39|63.49|61.69|0
1619170200000|2021-04-23 09:30:00|63.49|61.69|63.87|62.07|63.95|62.15|63.49|61.69|0
1619170500000|2021-04-23 09:35:00|63.8|62|63.33|61.53|63.8|62|63.33|61.53|0
1619170800000|2021-04-23 09:40:00|63.25|61.45|63.32|61.52|63.64|61.84|63.25|61.45|0
1619171100000|2021-04-23 09:45:00|63.4|61.6|63.86|62.06|63.94|62.14|63.4|61.6|0
1619171400000|2021-04-23 09:50:00|63.79|61.99|63.7|61.9|64.25|62.45|63.63|61.83|0
1619171700000|2021-04-23 09:55:00|63.63|61.83|63.86|62.06|63.86|62.06|63.39|61.59|0
1619172000000|2021-04-23 10:00:00|63.78|61.98|63.39|61.59|63.93|62.13|63.39|61.59|0
1619172300000|2021-04-23 10:05:00|63.62|61.82|63.15|61.35|63.7|61.9|63.08|61.28|0
1619172600000|2021-04-23 10:10:00|63.08|61.28|63.38|61.58|63.46|61.66|63.08|61.28|0
1619172900000|2021-04-23 10:15:00|63.46|61.66|63.84|62.04|63.92|62.12|63.38|61.58|0
1619173200000|2021-04-23 10:20:00|63.77|61.97|63.76|61.96|63.84|62.04|63.69|61.89|0
1619173500000|2021-04-23 10:25:00|63.84|62.04|63.29|61.49|64|62.2|63.29|61.49|0
1619173800000|2021-04-23 10:30:00|63.22|61.42|63.6|61.8|63.6|61.8|63.22|61.42|0
1619174100000|2021-04-23 10:35:00|63.52|61.72|63.83|62.03|63.83|62.03|63.52|61.72|0
1619174400000|2021-04-23 10:40:00|63.68|61.88|63.36|61.56|63.68|61.88|63.29|61.49|0
1619174700000|2021-04-23 10:45:00|63.28|61.48|62.97|61.17|63.36|61.56|62.9|61.1|0
1619175000000|2021-04-23 10:50:00|63.05|61.25|62.82|61.02|63.28|61.48|62.82|61.02|0
1619175300000|2021-04-23 10:55:00|62.89|61.09|63.43|61.63|63.66|61.86|62.89|61.09|0
1619175600000|2021-04-23 11:00:00|63.27|61.47|63.27|61.47|63.74|61.94|63.12|61.32|0
1619175900000|2021-04-23 11:05:00|63.35|61.55|63.66|61.86|63.66|61.86|62.88|61.08|0
1619176200000|2021-04-23 11:10:00|63.81|62.01|63.42|61.62|63.89|62.09|63.34|61.54|0
1619176500000|2021-04-23 11:15:00|63.57|61.77|63.57|61.77|63.73|61.93|63.34|61.54|0
1619176800000|2021-04-23 11:20:00|63.65|61.85|63.88|62.08|63.96|62.16|63.65|61.85|0
1619177100000|2021-04-23 11:25:00|63.96|62.16|63.64|61.84|63.96|62.16|63.57|61.77|0
1619177400000|2021-04-23 11:30:00|63.56|61.76|63.56|61.76|63.64|61.84|63.41|61.61|0
1619177700000|2021-04-23 11:35:00|63.64|61.84|63.79|61.99|63.87|62.07|63.33|61.53|0
1619178000000|2021-04-23 11:40:00|63.71|61.91|64.26|62.46|64.33|62.53|63.71|61.91|0
1619178300000|2021-04-23 11:45:00|64.25|62.45|64.25|62.45|64.33|62.53|64.17|62.37|0
1619178600000|2021-04-23 11:50:00|64.33|62.53|64.01|62.21|64.41|62.61|64.01|62.21|0
1619178900000|2021-04-23 11:55:00|63.94|62.14|64.09|62.29|64.25|62.45|63.86|62.06|0
1619179200000|2021-04-23 12:00:00|64.01|62.21|64.09|62.29|64.24|62.44|63.47|61.67|0
1619179500000|2021-04-23 12:05:00|64.01|62.21|64|62.2|64.24|62.44|63.7|61.9|0
1619179800000|2021-04-23 12:10:00|64.08|62.28|64.24|62.44|64.31|62.51|64|62.2|0
1619180100000|2021-04-23 12:15:00|64.16|62.36|64.78|62.98|64.78|62.98|64.08|62.28|0
1619180400000|2021-04-23 12:20:00|64.62|62.82|65.01|63.21|65.25|63.45|64.47|62.67|0
1619180700000|2021-04-23 12:25:00|65.09|63.29|65.82|64.02|66.4|64.6|65.09|63.29|0
1619181000000|2021-04-23 12:30:00|65.9|64.1|66.3|64.5|66.3|64.5|65.51|63.71|0
1619181300000|2021-04-23 12:35:00|66.14|64.34|65.74|63.94|66.38|64.58|65.66|63.86|0
1619181600000|2021-04-23 12:40:00|65.82|64.02|65.89|64.09|65.89|64.09|65.5|63.7|0
1619181900000|2021-04-23 12:45:00|65.81|64.01|65.73|63.93|65.89|64.09|65.5|63.7|0
1619182200000|2021-04-23 12:50:00|65.81|64.01|65.89|64.09|66.05|64.25|65.65|63.85|0
1619182500000|2021-04-23 12:55:00|65.97|64.17|65.8|64|65.97|64.17|65.65|63.85|0
1619182800000|2021-04-23 13:00:00|65.72|63.92|65.33|63.53|65.72|63.92|65.33|63.53|0
1619183100000|2021-04-23 13:05:00|65.25|63.45|65.72|63.92|65.8|64|65.25|63.45|0
1619183400000|2021-04-23 13:10:00|65.64|63.84|65.08|63.28|65.96|64.16|64.69|62.89|0
1619183700000|2021-04-23 13:15:00|65|63.2|65.32|63.52|65.4|63.6|64.93|63.13|0
1619184000000|2021-04-23 13:20:00|65.24|63.44|65|63.2|65.32|63.52|65|63.2|0
1619184300000|2021-04-23 13:25:00|65.08|63.28|65.31|63.51|65.31|63.51|65|63.2|0
1619184600000|2021-04-23 13:30:00|65.23|63.43|63.9|62.1|65.47|63.67|63.82|62.02|0
1619184900000|2021-04-23 13:35:00|63.98|62.18|64.1|62.3|64.55|62.75|63.4|61.6|0
1619185200000|2021-04-23 13:40:00|63.86|62.06|63.71|61.91|64.49|62.69|63.71|61.91|0
1619185500000|2021-04-23 13:45:00|63.78|61.98|63.01|61.21|64.72|62.92|63.01|61.21|0
1619185800000|2021-04-23 13:50:00|62.93|61.13|61.63|59.83|63.09|61.29|61.41|59.61|0
1619186100000|2021-04-23 13:55:00|61.48|59.68|61.03|59.23|61.78|59.98|61.03|59.23|0
1619186400000|2021-04-23 14:00:00|60.95|59.15|60.43|58.63|61.18|59.38|60.35|58.55|0
1619186700000|2021-04-23 14:05:00|60.65|58.85|60.36|58.56|61.57|59.77|60.07|58.27|0
1619187000000|2021-04-23 14:10:00|60.29|58.49|60.14|58.34|60.43|58.63|60.07|58.27|0
1619187300000|2021-04-23 14:15:00|60.21|58.41|60.73|58.93|60.8|59|60.06|58.26|0
1619187600000|2021-04-23 14:20:00|60.66|58.86|59.76|57.96|61.03|59.23|59.61|57.81|0
1619187900000|2021-04-23 14:25:00|59.69|57.89|59.54|57.74|59.83|58.03|59.39|57.59|0
1619188200000|2021-04-23 14:30:00|59.46|57.66|57.63|55.83|59.83|58.03|57.34|55.54|0
1619188500000|2021-04-23 14:35:00|57.7|55.9|57.34|55.54|57.7|55.9|56.98|55.18|0
1619188800000|2021-04-23 14:40:00|57.27|55.47|57.26|55.46|57.34|55.54|56.83|55.03|0
1619189100000|2021-04-23 14:45:00|57.41|55.61|56.29|54.49|57.55|55.75|55.23|53.43|0
1619189400000|2021-04-23 14:50:00|56.43|54.63|55.65|53.85|56.43|54.63|55.65|53.85|0
1619189700000|2021-04-23 14:55:00|55.44|53.64|54.25|52.45|55.44|53.64|54.18|52.38|0
1619190000000|2021-04-23 15:00:00|54.31|52.51|55.01|53.21|55.22|53.42|54.31|52.51|0
1619190300000|2021-04-23 15:05:00|54.94|53.14|55.29|53.49|55.29|53.49|54.38|52.58|0
1619190600000|2021-04-23 15:10:00|55.28|53.48|54.37|52.57|55.28|53.48|54.37|52.57|0
1619190900000|2021-04-23 15:15:00|54.24|52.44|53.61|51.81|54.24|52.44|53.34|51.54|0
1619191200000|2021-04-23 15:20:00|53.54|51.74|53.68|51.88|53.82|52.02|53.41|51.61|0
1619191500000|2021-04-23 15:25:00|53.61|51.81|54.29|52.49|54.36|52.56|53.4|51.6|0
1619191800000|2021-04-23 15:30:00|54.22|52.42|54.22|52.42|54.29|52.49|53.94|52.14|0
1619192100000|2021-04-23 15:35:00|54.08|52.28|54.21|52.41|54.28|52.48|54.01|52.21|0
1619192400000|2021-04-23 15:40:00|54.14|52.34|54.28|52.48|54.63|52.83|54.01|52.21|0
1619192700000|2021-04-23 15:45:00|54.35|52.55|53.52|51.72|54.35|52.55|53.45|51.65|0
1619193000000|2021-04-23 15:50:00|53.59|51.79|53.59|51.79|53.86|52.06|53.45|51.65|0
1619193300000|2021-04-23 15:55:00|53.52|51.72|54.06|52.26|54.06|52.26|53.45|51.65|0
1619193600000|2021-04-23 16:00:00|53.93|52.13|53.65|51.85|53.99|52.19|53.51|51.71|0
1619193900000|2021-04-23 16:05:00|53.58|51.78|53.37|51.57|53.65|51.85|53.31|51.51|0
1619194200000|2021-04-23 16:10:00|53.44|51.64|53.71|51.91|53.78|51.98|53.44|51.64|0
1619194500000|2021-04-23 16:15:00|53.64|51.84|53.44|51.64|53.64|51.84|53.37|51.57|0
1619194800000|2021-04-23 16:20:00|53.37|51.57|53.36|51.56|53.57|51.77|53.3|51.5|0
1619195100000|2021-04-23 16:25:00|53.43|51.63|53.63|51.83|53.7|51.9|53.36|51.56|0
1619195400000|2021-04-23 16:30:00|53.57|51.77|53.09|51.29|53.63|51.83|53.02|51.22|0
1619195700000|2021-04-23 16:35:00|53.02|51.22|53.29|51.49|53.36|51.56|52.95|51.15|0
1619196000000|2021-04-23 16:40:00|53.22|51.42|52.82|51.02|53.9|52.1|52.47|50.67|0
1619196300000|2021-04-23 16:45:00|52.89|51.09|51.88|50.08|52.96|51.16|51.82|50.02|0
1619196600000|2021-04-23 16:50:00|51.82|50.02|51.55|49.75|51.82|50.02|51.55|49.75|0
1619196900000|2021-04-23 16:55:00|51.61|49.81|51.94|50.14|52.14|50.34|51.55|49.75|0
1619197200000|2021-04-23 17:00:00|51.81|50.01|52.27|50.47|52.34|50.54|51.81|50.01|0
1619197500000|2021-04-23 17:05:00|52.2|50.4|52|50.2|52.2|50.4|51.87|50.07|0
1619197800000|2021-04-23 17:10:00|51.94|50.14|52.07|50.27|52.13|50.33|51.8|50|0
1619198100000|2021-04-23 17:15:00|52|50.2|52.06|50.26|52.13|50.33|51.86|50.06|0
1619198400000|2021-04-23 17:20:00|52.13|50.33|52.19|50.39|52.26|50.46|51.99|50.19|0
1619198700000|2021-04-23 17:25:00|52.26|50.46|52.16|50.36|52.53|50.73|52.12|50.32|0
1619199000000|2021-04-23 17:30:00|52.06|50.26|51.85|50.05|52.12|50.32|51.79|49.99|0
1619199300000|2021-04-23 17:35:00|51.79|49.99|51.65|49.85|51.85|50.05|51.65|49.85|0
1619199600000|2021-04-23 17:40:00|51.59|49.79|51.52|49.72|51.65|49.85|51.25|49.45|0
1619199900000|2021-04-23 17:45:00|51.58|49.78|51.84|50.04|51.98|50.18|51.58|49.78|0
1619200200000|2021-04-23 17:50:00|51.91|50.11|52.17|50.37|52.24|50.44|51.84|50.04|0
1619200500000|2021-04-23 17:55:00|52.11|50.31|52.17|50.37|52.17|50.37|51.97|50.17|0
1619200800000|2021-04-23 18:00:00|52.1|50.3|51.97|50.17|52.24|50.44|51.84|50.04|0
1619201100000|2021-04-23 18:05:00|52.03|50.23|51.77|49.97|52.03|50.23|51.63|49.83|0
1619201400000|2021-04-23 18:10:00|51.7|49.9|51.83|50.03|51.83|50.03|51.57|49.77|0
1619201700000|2021-04-23 18:15:00|51.8|50|52.29|50.49|52.36|50.56|51.8|50|0
1619202000000|2021-04-23 18:20:00|52.23|50.43|52.36|50.56|52.42|50.62|52.16|50.36|0
1619202300000|2021-04-23 18:25:00|52.42|50.62|52.22|50.42|52.82|51.02|52.22|50.42|0
1619202600000|2021-04-23 18:30:00|52.15|50.35|52.08|50.28|52.28|50.48|52.02|50.22|0
1619202900000|2021-04-23 18:35:00|52.15|50.35|52.15|50.35|52.42|50.62|52.08|50.28|0
1619203200000|2021-04-23 18:40:00|52.08|50.28|51.81|50.01|52.08|50.28|51.68|49.88|0
1619203500000|2021-04-23 18:45:00|51.74|49.94|51.67|49.87|51.94|50.14|51.61|49.81|0
1619203800000|2021-04-23 18:50:00|51.61|49.81|51.01|49.21|51.61|49.81|50.95|49.15|0
1619204100000|2021-04-23 18:55:00|51.08|49.28|51.27|49.47|51.27|49.47|50.75|48.95|0
1619204400000|2021-04-23 19:00:00|51.21|49.41|51.67|49.87|51.67|49.87|51.07|49.27|0
1619204700000|2021-04-23 19:05:00|51.6|49.8|51.2|49.4|51.6|49.8|50.94|49.14|0
1619205000000|2021-04-23 19:10:00|51.27|49.47|50.8|49|51.27|49.47|50.8|49|0
1619205300000|2021-04-23 19:15:00|50.87|49.07|50.74|48.94|50.93|49.13|50.67|48.87|0
1619205600000|2021-04-23 19:20:00|50.67|48.87|50.21|48.41|50.8|49|50.15|48.35|0
1619205900000|2021-04-23 19:25:00|50.28|48.48|50.08|48.28|50.34|48.54|49.95|48.15|0
1619206200000|2021-04-23 19:30:00|50.15|48.35|49.24|47.44|50.15|48.35|49.24|47.44|0
1619206500000|2021-04-23 19:35:00|49.18|47.38|50.6|48.8|50.67|48.87|48.93|47.13|0
1619206800000|2021-04-23 19:40:00|50.54|48.74|51.64|49.84|51.71|49.91|50.54|48.74|0
1619207100000|2021-04-23 19:45:00|51.77|49.97|51.58|49.78|52.63|50.83|51.12|49.32|0
1619207400000|2021-04-23 19:50:00|51.51|49.71|52.47|50.67|52.77|50.97|51.45|49.65|0
1619207700000|2021-04-23 19:55:00|52.57|50.77|53.18|51.38|53.24|51.44|52.3|50.5|0
1619208000000|2021-04-23 20:00:00|52.91|51.11|53.65|51.85|53.72|51.92|52.84|51.04|0
1619208300000|2021-04-23 20:05:00|53.58|51.78|54.06|52.26|54.12|52.32|53.51|51.71|0
1619208600000|2021-04-23 20:10:00|53.99|52.19|54.16|52.36|54.33|52.53|53.85|52.05|0
1619420700000|2021-04-26 07:05:00|53.05|51.25|52.44|50.64|53.05|51.25|52.44|50.64|0
1619421000000|2021-04-26 07:10:00|52.51|50.71|52.91|51.11|53.11|51.31|52.31|50.51|0
1619421300000|2021-04-26 07:15:00|52.9|51.1|53.04|51.24|53.04|51.24|52.84|51.04|0
1619421600000|2021-04-26 07:20:00|53.1|51.3|52.76|50.96|53.1|51.3|52.76|50.96|0
1619421900000|2021-04-26 07:25:00|52.83|51.03|52.76|50.96|52.83|51.03|52.49|50.69|0
1619422200000|2021-04-26 07:30:00|52.69|50.89|53.09|51.29|53.23|51.43|52.69|50.89|0
1619422500000|2021-04-26 07:35:00|53.16|51.36|53.16|51.36|53.43|51.63|53.09|51.29|0
1619422800000|2021-04-26 07:40:00|53.09|51.29|53.09|51.29|53.16|51.36|53.09|51.29|0
1619423100000|2021-04-26 07:45:00|53.02|51.22|53.42|51.62|53.42|51.62|53.02|51.22|0
1619423400000|2021-04-26 07:50:00|53.35|51.55|53.55|51.75|53.56|51.76|53.35|51.55|0
1619423700000|2021-04-26 07:55:00|53.49|51.69|53.35|51.55|53.49|51.69|53.28|51.48|0
1619424000000|2021-04-26 08:00:00|53.28|51.48|53.14|51.34|53.41|51.61|53.08|51.28|0
1619424300000|2021-04-26 08:05:00|53.21|51.41|53.34|51.54|53.41|51.61|53.14|51.34|0
1619424600000|2021-04-26 08:10:00|53.27|51.47|53.2|51.4|53.48|51.68|53.14|51.34|0
1619424900000|2021-04-26 08:15:00|53.27|51.47|53.33|51.53|53.4|51.6|53.2|51.4|0
1619425200000|2021-04-26 08:20:00|53.27|51.47|53.6|51.8|53.95|52.15|53.2|51.4|0
1619425500000|2021-04-26 08:25:00|53.53|51.73|53.6|51.8|54.08|52.28|53.53|51.73|0
1619425800000|2021-04-26 08:30:00|53.74|51.94|54.28|52.48|54.28|52.48|53.6|51.8|0
1619426100000|2021-04-26 08:35:00|54.21|52.41|54.69|52.89|54.9|53.1|54.18|52.38|0
1619426400000|2021-04-26 08:40:00|54.83|53.03|54.55|52.75|54.83|53.03|54.34|52.54|0
1619426700000|2021-04-26 08:45:00|54.58|52.78|54.54|52.74|54.75|52.95|54.41|52.61|0
1619427000000|2021-04-26 08:50:00|54.61|52.81|54.54|52.74|54.75|52.95|54.47|52.67|0
1619427300000|2021-04-26 08:55:00|54.61|52.81|54.47|52.67|54.75|52.95|54.47|52.67|0
1619427600000|2021-04-26 09:00:00|54.54|52.74|54.53|52.73|54.6|52.8|54.4|52.6|0
1619427900000|2021-04-26 09:05:00|54.6|52.8|54.32|52.52|54.6|52.8|54.32|52.52|0
1619428200000|2021-04-26 09:10:00|54.39|52.59|54.25|52.45|54.46|52.66|54.25|52.45|0
1619428500000|2021-04-26 09:15:00|54.32|52.52|54.04|52.24|54.32|52.52|54.01|52.21|0
1619428800000|2021-04-26 09:20:00|53.98|52.18|53.84|52.04|54.01|52.21|53.77|51.97|0
1619429100000|2021-04-26 09:25:00|53.9|52.1|54.11|52.31|54.14|52.34|53.9|52.1|0
1619429400000|2021-04-26 09:30:00|54.17|52.37|54.45|52.65|54.51|52.71|54.04|52.24|0
1619429700000|2021-04-26 09:35:00|54.38|52.58|54.58|52.78|54.65|52.85|54.24|52.44|0
1619430000000|2021-04-26 09:40:00|54.65|52.85|54.37|52.57|54.65|52.85|54.37|52.57|0
1619430300000|2021-04-26 09:45:00|54.3|52.5|54.02|52.22|54.3|52.5|54.02|52.22|0
1619430600000|2021-04-26 09:50:00|54.06|52.26|54.29|52.49|54.37|52.57|54.06|52.26|0
1619430900000|2021-04-26 09:55:00|54.33|52.53|54.36|52.56|54.5|52.7|54.22|52.42|0
1619431200000|2021-04-26 10:00:00|54.43|52.63|54.77|52.97|55.19|53.39|54.43|52.63|0
1619431500000|2021-04-26 10:05:00|54.84|53.04|54.35|52.55|54.84|53.04|54.29|52.49|0
1619431800000|2021-04-26 10:10:00|54.28|52.48|54.21|52.41|54.49|52.69|53.94|52.14|0
1619432100000|2021-04-26 10:15:00|54.14|52.34|54.55|52.75|54.55|52.75|54.14|52.34|0
1619432400000|2021-04-26 10:20:00|54.59|52.79|54.38|52.58|54.76|52.96|54.38|52.58|0
1619432700000|2021-04-26 10:25:00|54.34|52.54|54.13|52.33|54.48|52.68|54.13|52.33|0
1619433000000|2021-04-26 10:30:00|54.2|52.4|54.24|52.44|54.27|52.47|54.13|52.33|0
1619433300000|2021-04-26 10:35:00|54.27|52.47|54.61|52.81|54.61|52.81|54.2|52.4|0
1619433600000|2021-04-26 10:40:00|54.68|52.88|54.54|52.74|54.68|52.88|54.47|52.67|0
1619433900000|2021-04-26 10:45:00|54.61|52.81|54.67|52.87|54.74|52.94|54.54|52.74|0
1619434200000|2021-04-26 10:50:00|54.6|52.8|54.26|52.46|54.67|52.87|54.26|52.46|0
1619434500000|2021-04-26 10:55:00|54.25|52.45|54.6|52.8|54.6|52.8|54.12|52.32|0
1619434800000|2021-04-26 11:00:00|54.67|52.87|54.45|52.65|54.67|52.87|54.18|52.38|0
1619435100000|2021-04-26 11:05:00|54.39|52.59|54.18|52.38|54.94|53.14|54.18|52.38|0
1619435400000|2021-04-26 11:10:00|54.11|52.31|53.83|52.03|54.28|52.48|53.83|52.03|0
1619435700000|2021-04-26 11:15:00|53.76|51.96|53.96|52.16|53.97|52.17|53.69|51.89|0
1619436000000|2021-04-26 11:20:00|53.9|52.1|53.96|52.16|54.17|52.37|53.89|52.09|0
1619436300000|2021-04-26 11:25:00|54.03|52.23|54.09|52.29|54.23|52.43|53.96|52.16|0
1619436600000|2021-04-26 11:30:00|54.23|52.43|54.09|52.29|54.23|52.43|53.82|52.02|0
1619436900000|2021-04-26 11:35:00|54.02|52.22|54.02|52.22|54.09|52.29|53.88|52.08|0
1619437200000|2021-04-26 11:40:00|54.09|52.29|53.88|52.08|54.16|52.36|53.88|52.08|0
1619437500000|2021-04-26 11:45:00|53.81|52.01|53.67|51.87|53.95|52.15|53.67|51.87|0
1619437800000|2021-04-26 11:50:00|53.6|51.8|53.33|51.53|53.6|51.8|53.33|51.53|0
1619438100000|2021-04-26 11:55:00|53.26|51.46|53.33|51.53|53.33|51.53|53.19|51.39|0
1619438400000|2021-04-26 12:00:00|53.26|51.46|53.32|51.52|53.46|51.66|53.19|51.39|0
1619438700000|2021-04-26 12:05:00|53.25|51.45|53.18|51.38|53.32|51.52|53.05|51.25|0
1619439000000|2021-04-26 12:10:00|53.25|51.45|53.38|51.58|53.39|51.59|53.18|51.38|0
1619439300000|2021-04-26 12:15:00|53.32|51.52|53.31|51.51|53.52|51.72|52.98|51.18|0
1619439600000|2021-04-26 12:20:00|53.24|51.44|52.9|51.1|53.38|51.58|52.84|51.04|0
1619439900000|2021-04-26 12:25:00|52.97|51.17|53.04|51.24|53.17|51.37|52.9|51.1|0
1619440200000|2021-04-26 12:30:00|53|51.2|53.3|51.5|53.37|51.57|52.97|51.17|0
1619440500000|2021-04-26 12:35:00|53.37|51.57|52.89|51.09|53.44|51.64|52.83|51.03|0
1619440800000|2021-04-26 12:40:00|52.83|51.03|53.09|51.29|53.09|51.29|52.69|50.89|0
1619441100000|2021-04-26 12:45:00|53.02|51.22|52.95|51.15|53.02|51.22|52.75|50.95|0
1619441400000|2021-04-26 12:50:00|52.89|51.09|52.41|50.61|52.89|51.09|52.41|50.61|0
1619441700000|2021-04-26 12:55:00|52.48|50.68|52.88|51.08|52.88|51.08|52.48|50.68|0
1619442000000|2021-04-26 13:00:00|52.81|51.01|52.81|51.01|52.88|51.08|52.61|50.81|0
1619442300000|2021-04-26 13:05:00|52.74|50.94|52.47|50.67|52.74|50.94|52.4|50.6|0
1619442600000|2021-04-26 13:10:00|52.54|50.74|52.4|50.6|52.6|50.8|52.4|50.6|0
1619442900000|2021-04-26 13:15:00|52.47|50.67|52.46|50.66|52.53|50.73|52.4|50.6|0
1619443200000|2021-04-26 13:20:00|52.4|50.6|51.66|49.86|52.46|50.66|51.66|49.86|0
1619443500000|2021-04-26 13:25:00|51.6|49.8|51.26|49.46|51.79|49.99|51.26|49.46|0
1619443800000|2021-04-26 13:30:00|51.07|49.27|50.87|49.07|51.4|49.6|50.54|48.74|0
1619444100000|2021-04-26 13:35:00|51|49.2|50.41|48.61|51|49.2|50.15|48.35|0
1619444400000|2021-04-26 13:40:00|50.34|48.54|50.08|48.28|50.86|49.06|49.89|48.09|0
1619444700000|2021-04-26 13:45:00|50.15|48.35|50.21|48.41|50.34|48.54|49.95|48.15|0
1619445000000|2021-04-26 13:50:00|50.27|48.47|51.38|49.58|51.84|50.04|50.21|48.41|0
1619445300000|2021-04-26 13:55:00|51.25|49.45|50.4|48.6|51.25|49.45|50.27|48.47|0
1619445600000|2021-04-26 14:00:00|50.53|48.73|49.94|48.14|50.59|48.79|49.75|47.95|0
1619445900000|2021-04-26 14:05:00|49.88|48.08|49.55|47.75|49.88|48.08|49.49|47.69|0
1619446200000|2021-04-26 14:10:00|49.62|47.82|49.42|47.62|49.87|48.07|49.36|47.56|0
1619446500000|2021-04-26 14:15:00|49.49|47.69|50.06|48.26|50.51|48.71|49.36|47.56|0
1619446800000|2021-04-26 14:20:00|50|48.2|49.67|47.87|50.12|48.32|49.54|47.74|0
1619447100000|2021-04-26 14:25:00|49.61|47.81|50.25|48.45|50.51|48.71|49.61|47.81|0
1619447400000|2021-04-26 14:30:00|50.12|48.32|50.37|48.57|50.5|48.7|50.05|48.25|0
1619447700000|2021-04-26 14:35:00|50.31|48.51|50.11|48.31|50.57|48.77|50.05|48.25|0
1619448000000|2021-04-26 14:40:00|50.05|48.25|50.37|48.57|50.43|48.63|50.05|48.25|0
1619448300000|2021-04-26 14:45:00|50.43|48.63|50.17|48.37|50.69|48.89|50.04|48.24|0
1619448600000|2021-04-26 14:50:00|50.3|48.5|49.83|48.03|50.67|48.87|49.7|47.9|0
1619448900000|2021-04-26 14:55:00|49.9|48.1|49.89|48.09|50.03|48.23|49.77|47.97|0
1619449200000|2021-04-26 15:00:00|49.83|48.03|49.7|47.9|49.96|48.16|48.93|47.13|0
1619449500000|2021-04-26 15:05:00|49.63|47.83|49.63|47.83|49.82|48.02|49.44|47.64|0
1619449800000|2021-04-26 15:10:00|49.69|47.89|49.56|47.76|49.82|48.02|49.44|47.64|0
1619450100000|2021-04-26 15:15:00|49.63|47.83|49.88|48.08|50.14|48.34|49.43|47.63|0
1619450400000|2021-04-26 15:20:00|49.82|48.02|49.68|47.88|49.88|48.08|49.62|47.82|0
1619450700000|2021-04-26 15:25:00|49.75|47.95|49.94|48.14|50|48.2|49.68|47.88|0
1619451000000|2021-04-26 15:30:00|50|48.2|50.19|48.39|50.19|48.39|49.94|48.14|0
1619451300000|2021-04-26 15:35:00|50.13|48.33|50.19|48.39|50.25|48.45|49.87|48.07|0
1619451600000|2021-04-26 15:40:00|50.12|48.32|50.32|48.52|50.32|48.52|50.06|48.26|0
1619451900000|2021-04-26 15:45:00|50.25|48.45|50.57|48.77|50.64|48.84|50.12|48.32|0
1619452200000|2021-04-26 15:50:00|50.64|48.84|50.37|48.57|50.7|48.9|50.31|48.51|0
1619452500000|2021-04-26 15:55:00|50.44|48.64|50.56|48.76|50.63|48.83|50.37|48.57|0
1619452800000|2021-04-26 16:00:00|50.5|48.7|50.56|48.76|51.02|49.22|50.37|48.57|0
1619453100000|2021-04-26 16:05:00|50.69|48.89|51.28|49.48|51.41|49.61|50.63|48.83|0
1619453400000|2021-04-26 16:10:00|51.34|49.54|51.21|49.41|51.41|49.61|50.95|49.15|0
1619453700000|2021-04-26 16:15:00|51.34|49.54|51.21|49.41|51.41|49.61|51.14|49.34|0
1619454000000|2021-04-26 16:20:00|51.14|49.34|50.94|49.14|51.27|49.47|50.94|49.14|0
1619454300000|2021-04-26 16:25:00|51.01|49.21|51.26|49.46|51.53|49.73|51|49.2|0
1619454600000|2021-04-26 16:30:00|51.2|49.4|51.06|49.26|51.33|49.53|51|49.2|0
1619454900000|2021-04-26 16:35:00|51|49.2|50.67|48.87|51.06|49.26|50.67|48.87|0
1619455200000|2021-04-26 16:40:00|50.73|48.93|50.34|48.54|50.73|48.93|50.34|48.54|0
1619455500000|2021-04-26 16:45:00|50.28|48.48|50.53|48.73|50.53|48.73|50.21|48.41|0
1619455800000|2021-04-26 16:50:00|50.66|48.86|50.4|48.6|50.73|48.93|50.4|48.6|0
1619456100000|2021-04-26 16:55:00|50.46|48.66|50.79|48.99|50.85|49.05|50.46|48.66|0
1619456400000|2021-04-26 17:00:00|50.72|48.92|50.72|48.92|50.85|49.05|50.52|48.72|0
1619456700000|2021-04-26 17:05:00|50.78|48.98|51.04|49.24|51.04|49.24|50.72|48.92|0
1619457000000|2021-04-26 17:10:00|51.11|49.31|50.78|48.98|51.17|49.37|50.65|48.85|0
1619457300000|2021-04-26 17:15:00|50.71|48.91|51.1|49.3|51.17|49.37|50.65|48.85|0
1619457600000|2021-04-26 17:20:00|51.17|49.37|51.29|49.49|51.49|49.69|51.16|49.36|0
1619457900000|2021-04-26 17:25:00|51.23|49.43|51.23|49.43|51.43|49.63|50.97|49.17|0
1619458200000|2021-04-26 17:30:00|51.03|49.23|51.22|49.42|51.49|49.69|50.96|49.16|0
1619458500000|2021-04-26 17:35:00|51.16|49.36|51.15|49.35|51.35|49.55|50.96|49.16|0
1619458800000|2021-04-26 17:40:00|51.22|49.42|51.15|49.35|51.42|49.62|51.08|49.28|0
1619459100000|2021-04-26 17:45:00|51.08|49.28|50.56|48.76|51.08|49.28|50.49|48.69|0
1619459400000|2021-04-26 17:50:00|50.62|48.82|50.56|48.76|50.75|48.95|50.49|48.69|0
1619459700000|2021-04-26 17:55:00|50.62|48.82|50.42|48.62|50.75|48.95|50.36|48.56|0
1619460000000|2021-04-26 18:00:00|50.36|48.56|50.22|48.42|50.36|48.56|49.97|48.17|0
1619460300000|2021-04-26 18:05:00|50.29|48.49|50.09|48.29|50.29|48.49|50.03|48.23|0
1619460600000|2021-04-26 18:10:00|50.16|48.36|50.35|48.55|50.35|48.55|50.03|48.23|0
1619460900000|2021-04-26 18:15:00|50.28|48.48|50.09|48.29|50.35|48.55|50.02|48.22|0
1619461200000|2021-04-26 18:20:00|50.02|48.22|49.89|48.09|50.21|48.41|49.89|48.09|0
1619461500000|2021-04-26 18:25:00|49.95|48.15|49.82|48.02|50.08|48.28|49.82|48.02|0
1619461800000|2021-04-26 18:30:00|49.89|48.09|49.75|47.95|49.89|48.09|49.63|47.83|0
1619462100000|2021-04-26 18:35:00|49.69|47.89|49.88|48.08|50.01|48.21|49.69|47.89|0
1619462400000|2021-04-26 18:40:00|49.81|48.01|49.62|47.82|49.91|48.11|49.62|47.82|0
1619462700000|2021-04-26 18:45:00|49.68|47.88|48.91|47.11|49.75|47.95|48.91|47.11|0
1619463000000|2021-04-26 18:50:00|48.98|47.18|48.97|47.17|49.1|47.3|48.91|47.11|0
1619463300000|2021-04-26 18:55:00|48.91|47.11|48.91|47.11|48.97|47.17|48.84|47.04|0
1619463600000|2021-04-26 19:00:00|48.84|47.04|48.97|47.17|49.22|47.42|48.78|46.98|0
1619463900000|2021-04-26 19:05:00|49.03|47.23|48.77|46.97|49.03|47.23|48.71|46.91|0
1619464200000|2021-04-26 19:10:00|48.71|46.91|48.96|47.16|48.96|47.16|48.71|46.91|0
1619464500000|2021-04-26 19:15:00|48.9|47.1|48.77|46.97|48.96|47.16|48.7|46.9|0
1619464800000|2021-04-26 19:20:00|48.83|47.03|48.83|47.03|48.95|47.15|48.57|46.77|0
1619465100000|2021-04-26 19:25:00|48.76|46.96|50.96|49.16|51.16|49.36|48.76|46.96|0
1619465400000|2021-04-26 19:30:00|51.09|49.29|50.69|48.89|51.75|49.95|50.63|48.83|0
1619465700000|2021-04-26 19:35:00|50.56|48.76|49.91|48.11|50.56|48.76|49.65|47.85|0
1619466000000|2021-04-26 19:40:00|49.97|48.17|49.58|47.78|49.97|48.17|49.32|47.52|0
1619466300000|2021-04-26 19:45:00|49.71|47.91|50.94|49.14|50.94|49.14|49.64|47.84|0
1619466600000|2021-04-26 19:50:00|51.14|49.34|50.22|48.42|51.14|49.34|49.96|48.16|0
1619466900000|2021-04-26 19:55:00|50.03|48.23|50.35|48.55|50.94|49.14|50.02|48.22|0
1619467200000|2021-04-26 20:00:00|49.89|48.09|49.76|47.96|50.15|48.35|49.31|47.51|0
1619467500000|2021-04-26 20:05:00|49.7|47.9|50.34|48.54|50.87|49.07|49.5|47.7|0
1619467800000|2021-04-26 20:10:00|50.21|48.41|50.7|48.9|50.8|49|50.21|48.41|0
1619468100000|2021-04-26 20:15:00|50.81|48.61|50.82|48.62|50.84|48.64|50.79|48.59|0
1619468400000|2021-04-26 20:20:00|50.77|48.57|51.06|48.86|51.06|48.86|50.74|48.54|0
1619468700000|2021-04-26 20:25:00|50.98|48.78|50.94|48.74|50.99|48.79|50.85|48.65|0
1619469000000|2021-04-26 20:30:00|50.89|48.69|50.43|48.23|50.89|48.69|50.37|48.17|0
1619469300000|2021-04-26 20:35:00|50.5|48.3|50.36|48.16|50.5|48.3|50.36|48.16|0
1619469600000|2021-04-26 20:40:00|50.43|48.23|50.16|47.96|50.43|48.23|50.1|47.9|0
1619469900000|2021-04-26 20:45:00|50.23|48.03|50.1|47.9|50.62|48.42|50.1|47.9|0
1619470200000|2021-04-26 20:50:00|50.16|47.96|49.96|47.76|50.23|48.03|49.96|47.76|0
1619470500000|2021-04-26 20:55:00|50.03|47.83|49.9|47.7|50.09|47.89|49.83|47.63|0
1619470800000|2021-04-26 21:00:00|49.86|47.66|49.82|47.62|49.87|47.67|49.82|47.62|0
1619471100000|2021-04-26 21:05:00|49.78|47.58|49.82|47.62|49.83|47.63|49.75|47.55|0
1619471400000|2021-04-26 21:10:00|49.83|47.63|49.81|47.61|49.85|47.65|49.81|47.61|0
1619471700000|2021-04-26 21:15:00|49.82|47.62|49.83|47.63|49.84|47.64|49.74|47.54|0
1619472300000|2021-04-26 21:25:00|49.85|47.65|49.85|47.65|49.85|47.65|49.79|47.59|0
1619472600000|2021-04-26 21:30:00|49.84|47.64|49.79|47.59|49.87|47.67|49.78|47.58|0
1619472900000|2021-04-26 21:35:00|49.8|47.6|49.84|47.64|49.86|47.66|49.78|47.58|0
1619473200000|2021-04-26 21:40:00|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1619473500000|2021-04-26 21:45:00|49.88|47.68|49.9|47.7|49.9|47.7|49.86|47.66|0
1619473800000|2021-04-26 21:50:00|49.91|47.71|49.9|47.7|49.91|47.71|49.9|47.7|0
1619474100000|2021-04-26 21:55:00|49.81|47.61|49.85|47.65|49.85|47.65|49.81|47.61|0
1619474400000|2021-04-26 22:00:00|49.79|47.59|50.01|47.81|50.08|47.88|49.73|47.53|0
1619474700000|2021-04-26 22:05:00|50.08|47.88|49.88|47.68|50.27|48.07|49.88|47.68|0
1619475000000|2021-04-26 22:10:00|49.82|47.62|49.81|47.61|49.85|47.65|49.75|47.55|0
1619475300000|2021-04-26 22:15:00|49.75|47.55|49.62|47.42|49.81|47.61|49.62|47.42|0
1619475600000|2021-04-26 22:20:00|49.59|47.39|49.68|47.48|49.87|47.67|49.55|47.35|0
1619475900000|2021-04-26 22:25:00|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1619476200000|2021-04-26 22:30:00|49.61|47.41|49.8|47.6|49.8|47.6|49.61|47.41|0
1619476500000|2021-04-26 22:35:00|49.93|47.73|49.86|47.66|49.93|47.73|49.74|47.54|0
1619476800000|2021-04-26 22:40:00|49.93|47.73|49.92|47.72|50.05|47.85|49.92|47.72|0
1619477100000|2021-04-26 22:45:00|49.86|47.66|49.92|47.72|49.99|47.79|49.86|47.66|0
1619477400000|2021-04-26 22:50:00|49.98|47.78|50.05|47.85|50.11|47.91|49.92|47.72|0
1619477700000|2021-04-26 22:55:00|50.11|47.91|50.04|47.84|50.11|47.91|50.04|47.84|0
1619478000000|2021-04-26 23:00:00|49.91|47.71|49.98|47.78|50.04|47.84|49.85|47.65|0
1619478300000|2021-04-26 23:05:00|49.91|47.71|49.84|47.64|49.98|47.78|49.78|47.58|0
1619478600000|2021-04-26 23:10:00|49.78|47.58|49.9|47.7|49.9|47.7|49.71|47.51|0
1619478900000|2021-04-26 23:15:00|49.97|47.77|50.22|48.02|50.23|48.03|49.9|47.7|0
1619479200000|2021-04-26 23:20:00|50.09|47.89|50.16|47.96|50.29|48.09|50.09|47.89|0
1619479500000|2021-04-26 23:25:00|50.09|47.89|50.09|47.89|50.19|47.99|49.96|47.76|0
1619479800000|2021-04-26 23:30:00|50.02|47.82|49.63|47.43|50.09|47.89|49.57|47.37|0
1619480100000|2021-04-26 23:35:00|49.7|47.5|49.37|47.17|49.76|47.56|49.18|46.98|0
1619480400000|2021-04-26 23:40:00|49.31|47.11|49.11|46.91|49.31|47.11|49.11|46.91|0
1619480700000|2021-04-26 23:45:00|49.18|46.98|48.92|46.72|49.24|47.04|48.92|46.72|0
1619481000000|2021-04-26 23:50:00|48.98|46.78|49.24|47.04|49.3|47.1|48.98|46.78|0
1619481300000|2021-04-26 23:55:00|49.3|47.1|49.23|47.03|49.36|47.16|49.17|46.97|0
1619481600000|2021-04-27 00:00:00|49.3|47.1|49.68|47.48|49.87|47.67|49.3|47.1|0
1619481900000|2021-04-27 00:05:00|49.61|47.41|49.74|47.54|49.87|47.67|49.61|47.41|0
1619482200000|2021-04-27 00:10:00|49.68|47.48|49.87|47.67|49.87|47.67|49.61|47.41|0
1619482500000|2021-04-27 00:15:00|49.8|47.6|49.86|47.66|49.99|47.79|49.8|47.6|0
1619482800000|2021-04-27 00:20:00|49.93|47.73|50.05|47.85|50.05|47.85|49.8|47.6|0
1619483100000|2021-04-27 00:25:00|49.99|47.79|49.86|47.66|49.99|47.79|49.86|47.66|0
1619483400000|2021-04-27 00:30:00|49.92|47.72|50.24|48.04|50.24|48.04|49.92|47.72|0
1619483700000|2021-04-27 00:35:00|50.37|48.17|49.91|47.71|50.37|48.17|49.85|47.65|0
1619484000000|2021-04-27 00:40:00|49.85|47.65|50.04|47.84|50.04|47.84|49.78|47.58|0
1619484300000|2021-04-27 00:45:00|50.1|47.9|49.91|47.71|50.1|47.9|49.84|47.64|0
1619484600000|2021-04-27 00:50:00|49.84|47.64|49.9|47.7|49.9|47.7|49.78|47.58|0
1619484900000|2021-04-27 00:55:00|49.97|47.77|49.77|47.57|49.97|47.77|49.71|47.51|0
1619485200000|2021-04-27 01:00:00|49.71|47.51|49.7|47.5|49.77|47.57|49.58|47.38|0
1619485500000|2021-04-27 01:05:00|49.77|47.57|49.83|47.63|50.03|47.83|49.77|47.57|0
1619485800000|2021-04-27 01:10:00|49.89|47.69|49.89|47.69|49.96|47.76|49.83|47.63|0
1619486100000|2021-04-27 01:15:00|49.96|47.76|49.63|47.43|50.02|47.82|49.57|47.37|0
1619486400000|2021-04-27 01:20:00|49.57|47.37|49.63|47.43|49.69|47.49|49.44|47.24|0
1619486700000|2021-04-27 01:25:00|49.56|47.36|49.5|47.3|49.63|47.43|49.5|47.3|0
1619487000000|2021-04-27 01:30:00|49.43|47.23|49.49|47.29|49.82|47.62|49.36|47.16|0
1619487300000|2021-04-27 01:35:00|49.56|47.36|49.75|47.55|50.14|47.94|49.56|47.36|0
1619487600000|2021-04-27 01:40:00|49.81|47.61|49.81|47.61|49.81|47.61|49.49|47.29|0
1619487900000|2021-04-27 01:45:00|49.87|47.67|49.8|47.6|49.87|47.67|49.55|47.35|0
1619488200000|2021-04-27 01:50:00|49.74|47.54|49.48|47.28|49.74|47.54|49.48|47.28|0
1619488500000|2021-04-27 01:55:00|49.54|47.34|49.41|47.21|49.61|47.41|49.35|47.15|0
1619488800000|2021-04-27 02:00:00|49.48|47.28|49.41|47.21|49.54|47.34|49.28|47.08|0
1619489100000|2021-04-27 02:05:00|49.34|47.14|49.47|47.27|49.47|47.27|49.34|47.14|0
1619489400000|2021-04-27 02:10:00|49.41|47.21|49.27|47.07|49.44|47.24|49.27|47.07|0
1619489700000|2021-04-27 02:15:00|49.34|47.14|49.33|47.13|49.46|47.26|49.21|47.01|0
1619490000000|2021-04-27 02:20:00|49.4|47.2|49.46|47.26|49.46|47.26|49.37|47.17|0
1619490300000|2021-04-27 02:25:00|49.52|47.32|49.71|47.51|49.72|47.52|49.52|47.32|0
1619490600000|2021-04-27 02:30:00|49.78|47.58|49.78|47.58|49.78|47.58|49.68|47.48|0
1619490900000|2021-04-27 02:35:00|49.84|47.64|49.77|47.57|49.9|47.7|49.71|47.51|0
1619491200000|2021-04-27 02:40:00|49.71|47.51|49.74|47.54|49.8|47.6|49.64|47.44|0
1619491500000|2021-04-27 02:45:00|49.77|47.57|49.77|47.57|49.77|47.57|49.7|47.5|0
1619491800000|2021-04-27 02:50:00|49.83|47.63|49.7|47.5|49.83|47.63|49.63|47.43|0
1619492100000|2021-04-27 02:55:00|49.76|47.56|49.69|47.49|49.83|47.63|49.69|47.49|0
1619492400000|2021-04-27 03:00:00|49.76|47.56|50.01|47.81|50.01|47.81|49.76|47.56|0
1619492700000|2021-04-27 03:05:00|49.95|47.75|49.75|47.55|50.01|47.81|49.69|47.49|0
1619493000000|2021-04-27 03:10:00|49.82|47.62|49.75|47.55|49.88|47.68|49.69|47.49|0
1619493300000|2021-04-27 03:15:00|49.68|47.48|49.49|47.29|49.75|47.55|49.42|47.22|0
1619493600000|2021-04-27 03:20:00|49.42|47.22|49.55|47.35|49.61|47.41|49.42|47.22|0
1619493900000|2021-04-27 03:25:00|49.49|47.29|49.55|47.35|49.55|47.35|49.48|47.28|0
1619494200000|2021-04-27 03:30:00|49.48|47.28|49.41|47.21|49.55|47.35|49.29|47.09|0
1619494500000|2021-04-27 03:35:00|49.35|47.15|49.28|47.08|49.48|47.28|49.28|47.08|0
1619494800000|2021-04-27 03:40:00|49.25|47.05|49.15|46.95|49.28|47.08|49.15|46.95|0
1619495100000|2021-04-27 03:45:00|49.22|47.02|49.28|47.08|49.28|47.08|49.15|46.95|0
1619495400000|2021-04-27 03:50:00|49.27|47.07|49.4|47.2|49.4|47.2|49.27|47.07|0
1619495700000|2021-04-27 03:55:00|49.34|47.14|49.4|47.2|49.4|47.2|49.27|47.07|0
1619496000000|2021-04-27 04:00:00|49.33|47.13|49.4|47.2|49.4|47.2|49.33|47.13|0
1619496300000|2021-04-27 04:05:00|49.33|47.13|49.39|47.19|49.39|47.19|49.27|47.07|0
1619496600000|2021-04-27 04:10:00|49.33|47.13|49.33|47.13|49.39|47.19|49.33|47.13|0
1619496900000|2021-04-27 04:15:00|49.32|47.12|49.32|47.12|49.32|47.12|49.26|47.06|0
1619497200000|2021-04-27 04:20:00|49.26|47.06|49.25|47.05|49.32|47.12|49.25|47.05|0
1619497500000|2021-04-27 04:25:00|49.32|47.12|49.12|46.92|49.32|47.12|49.06|46.86|0
1619497800000|2021-04-27 04:30:00|49.06|46.86|49.12|46.92|49.19|46.99|49.06|46.86|0
1619498100000|2021-04-27 04:35:00|49.18|46.98|49.31|47.11|49.31|47.11|49.18|46.98|0
1619498400000|2021-04-27 04:40:00|49.24|47.04|49.31|47.11|49.31|47.11|49.18|46.98|0
1619498700000|2021-04-27 04:45:00|49.24|47.04|49.24|47.04|49.3|47.1|49.24|47.04|0
1619499000000|2021-04-27 04:50:00|49.21|47.01|49.11|46.91|49.24|47.04|49.11|46.91|0
1619499300000|2021-04-27 04:55:00|49.08|46.88|49.17|46.97|49.23|47.03|49.04|46.84|0
1619499600000|2021-04-27 05:00:00|49.1|46.9|48.91|46.71|49.17|46.97|48.91|46.71|0
1619499900000|2021-04-27 05:05:00|48.97|46.77|48.91|46.71|49.04|46.84|48.78|46.58|0
1619500200000|2021-04-27 05:10:00|48.97|46.77|48.9|46.7|48.97|46.77|48.84|46.64|0
1619500500000|2021-04-27 05:15:00|48.84|46.64|48.77|46.57|48.9|46.7|48.77|46.57|0
1619500800000|2021-04-27 05:20:00|48.84|46.64|48.9|46.7|48.9|46.7|48.77|46.57|0
1619501100000|2021-04-27 05:25:00|48.83|46.63|48.61|46.41|48.83|46.63|48.58|46.38|0
1619501400000|2021-04-27 05:30:00|48.64|46.44|47.63|45.43|48.64|46.44|47.63|45.43|0
1619501700000|2021-04-27 05:35:00|47.57|45.37|48|45.8|48|45.8|47.57|45.37|0
1619502000000|2021-04-27 05:40:00|47.94|45.74|47.81|45.61|47.94|45.74|47.81|45.61|0
1619502300000|2021-04-27 05:45:00|47.78|45.58|47.62|45.42|47.81|45.61|47.62|45.42|0
1619502600000|2021-04-27 05:50:00|47.56|45.36|47.49|45.29|47.56|45.36|47.18|44.98|0
1619502900000|2021-04-27 05:55:00|47.43|45.23|47.55|45.35|47.68|45.48|47.43|45.23|0
1619503200000|2021-04-27 06:00:00|47.49|45.29|47.67|45.47|47.74|45.54|47.43|45.23|0
1619503500000|2021-04-27 06:05:00|47.74|45.54|47.86|45.66|47.92|45.72|47.67|45.47|0
1619503800000|2021-04-27 06:10:00|47.8|45.6|48.11|45.91|48.11|45.91|47.79|45.59|0
1619504100000|2021-04-27 06:15:00|48.17|45.97|48.35|46.15|48.35|46.15|48.17|45.97|0
1619504400000|2021-04-27 06:20:00|48.29|46.09|48.35|46.15|48.35|46.15|48.23|46.03|0
1619504700000|2021-04-27 06:25:00|48.41|46.21|48.41|46.21|48.41|46.21|48.35|46.15|0
1619505000000|2021-04-27 06:30:00|48.47|46.27|48.41|46.21|48.47|46.27|48.22|46.02|0
1619505300000|2021-04-27 06:35:00|48.47|46.27|48.28|46.08|48.47|46.27|48.22|46.02|0
1619505600000|2021-04-27 06:40:00|48.4|46.2|48.28|46.08|48.4|46.2|48.21|46.01|0
1619505900000|2021-04-27 06:45:00|48.27|46.07|48.46|46.26|48.46|46.26|48.21|46.01|0
1619506200000|2021-04-27 06:50:00|48.52|46.32|48.65|46.45|48.78|46.58|48.52|46.32|0
1619506500000|2021-04-27 06:55:00|48.78|46.58|48.27|46.07|48.78|46.58|48.27|46.07|0
1619506800000|2021-04-27 07:00:00|48.46|46.26|48.61|46.41|48.93|46.73|47.67|45.47|0
1619507100000|2021-04-27 07:05:00|48.41|46.61|48.6|46.8|48.73|46.93|48.41|46.61|0
1619507400000|2021-04-27 07:10:00|48.66|46.86|48.91|47.11|48.91|47.11|48.53|46.73|0
1619507700000|2021-04-27 07:15:00|48.85|47.05|48.47|46.67|48.91|47.11|48.4|46.6|0
1619508000000|2021-04-27 07:20:00|48.53|46.73|48.59|46.79|48.59|46.79|48.34|46.54|0
1619508300000|2021-04-27 07:25:00|48.53|46.73|48.78|46.98|48.78|46.98|48.4|46.6|0
1619508600000|2021-04-27 07:30:00|48.71|46.91|48.52|46.72|48.84|47.04|48.52|46.72|0
1619508900000|2021-04-27 07:35:00|48.58|46.78|48.77|46.97|48.77|46.97|48.52|46.72|0
1619509200000|2021-04-27 07:40:00|48.83|47.03|48.77|46.97|48.9|47.1|48.58|46.78|0
1619509500000|2021-04-27 07:45:00|48.83|47.03|48.83|47.03|48.83|47.03|48.64|46.84|0
1619509800000|2021-04-27 07:50:00|48.8|47|48.63|46.83|48.83|47.03|48.6|46.8|0
1619510100000|2021-04-27 07:55:00|48.57|46.77|48.57|46.77|48.79|46.99|48.57|46.77|0
1619510400000|2021-04-27 08:00:00|48.5|46.7|48.37|46.57|48.76|46.96|48.37|46.57|0
1619510700000|2021-04-27 08:05:00|48.31|46.51|48.81|47.01|48.81|47.01|48.12|46.32|0
1619511000000|2021-04-27 08:10:00|48.88|47.08|48.94|47.14|49.26|47.46|48.88|47.08|0
1619511300000|2021-04-27 08:15:00|49|47.2|48.94|47.14|49|47.2|48.68|46.88|0
1619511600000|2021-04-27 08:20:00|48.87|47.07|48.93|47.13|49|47.2|48.74|46.94|0
1619511900000|2021-04-27 08:25:00|48.87|47.07|48.74|46.94|49.06|47.26|48.67|46.87|0
1619512200000|2021-04-27 08:30:00|48.8|47|48.67|46.87|48.8|47|48.61|46.81|0
1619512500000|2021-04-27 08:35:00|48.61|46.81|48.73|46.93|48.8|47|48.61|46.81|0
1619512800000|2021-04-27 08:40:00|48.67|46.87|48.79|46.99|48.86|47.06|48.66|46.86|0
1619513100000|2021-04-27 08:45:00|48.73|46.93|48.72|46.92|48.85|47.05|48.72|46.92|0
1619513400000|2021-04-27 08:50:00|48.66|46.86|48.72|46.92|48.79|46.99|48.47|46.67|0
1619513700000|2021-04-27 08:55:00|48.66|46.86|48.53|46.73|48.72|46.92|48.53|46.73|0
1619514000000|2021-04-27 09:00:00|48.59|46.79|48.65|46.85|48.78|46.98|48.59|46.79|0
1619514300000|2021-04-27 09:05:00|48.68|46.88|48.58|46.78|48.71|46.91|48.52|46.72|0
1619514600000|2021-04-27 09:10:00|48.65|46.85|48.84|47.04|48.84|47.04|48.58|46.78|0
1619514900000|2021-04-27 09:15:00|48.9|47.1|48.58|46.78|48.9|47.1|48.58|46.78|0
1619515200000|2021-04-27 09:20:00|48.45|46.65|48.7|46.9|48.7|46.9|48.45|46.65|0
1619515500000|2021-04-27 09:25:00|48.77|46.97|48.64|46.84|48.83|47.03|48.64|46.84|0
1619515800000|2021-04-27 09:30:00|48.67|46.87|49.01|47.21|49.08|47.28|48.64|46.84|0
1619516100000|2021-04-27 09:35:00|49.08|47.28|49.01|47.21|49.08|47.28|48.95|47.15|0
1619516400000|2021-04-27 09:40:00|49.08|47.28|49.07|47.27|49.14|47.34|48.88|47.08|0
1619516700000|2021-04-27 09:45:00|49.14|47.34|49.39|47.59|49.59|47.79|49.14|47.34|0
1619517000000|2021-04-27 09:50:00|49.45|47.65|50.13|48.33|50.69|48.89|49.45|47.65|0
1619517300000|2021-04-27 09:55:00|50.1|48.3|49.93|48.13|50.16|48.36|49.29|47.49|0
1619517600000|2021-04-27 10:00:00|50|48.2|49.93|48.13|50.06|48.26|49.77|47.97|0
1619517900000|2021-04-27 10:05:00|49.86|48.06|49.54|47.74|49.9|48.1|49.54|47.74|0
1619518200000|2021-04-27 10:10:00|49.47|47.67|49.08|47.28|49.54|47.74|49.02|47.22|0
1619518500000|2021-04-27 10:15:00|49.15|47.35|49.08|47.28|49.21|47.41|48.98|47.18|0
1619518800000|2021-04-27 10:20:00|49.01|47.21|49.01|47.21|49.08|47.28|48.95|47.15|0
1619519100000|2021-04-27 10:25:00|48.95|47.15|49.14|47.34|49.2|47.4|48.95|47.15|0
1619519400000|2021-04-27 10:30:00|49.07|47.27|49.2|47.4|49.2|47.4|48.94|47.14|0
1619519700000|2021-04-27 10:35:00|49.13|47.33|49.26|47.46|49.39|47.59|49.13|47.33|0
1619520000000|2021-04-27 10:40:00|49.19|47.39|49.19|47.39|49.32|47.52|49.13|47.33|0
1619520300000|2021-04-27 10:45:00|49.06|47.26|48.87|47.07|49.06|47.26|48.87|47.07|0
1619520600000|2021-04-27 10:50:00|48.8|47|48.86|47.06|48.99|47.19|48.8|47|0
1619520900000|2021-04-27 10:55:00|48.93|47.13|48.67|46.87|48.93|47.13|48.54|46.74|0
1619521200000|2021-04-27 11:00:00|48.54|46.74|48.48|46.68|48.67|46.87|48.29|46.49|0
1619521500000|2021-04-27 11:05:00|48.41|46.61|48.6|46.8|48.6|46.8|48.35|46.55|0
1619521800000|2021-04-27 11:10:00|48.54|46.74|48.47|46.67|48.98|47.18|48.35|46.55|0
1619522100000|2021-04-27 11:15:00|48.54|46.74|48.34|46.54|48.54|46.74|48.28|46.48|0
1619522400000|2021-04-27 11:20:00|48.4|46.6|48.72|46.92|48.72|46.92|48.4|46.6|0
1619522700000|2021-04-27 11:25:00|48.66|46.86|48.59|46.79|48.78|46.98|48.59|46.79|0
1619523000000|2021-04-27 11:30:00|48.65|46.85|48.33|46.53|48.65|46.85|48.24|46.44|0
1619523300000|2021-04-27 11:35:00|48.4|46.6|48.46|46.66|48.52|46.72|48.39|46.59|0
1619523600000|2021-04-27 11:40:00|48.52|46.72|48.77|46.97|48.77|46.97|48.46|46.66|0
1619523900000|2021-04-27 11:45:00|48.71|46.91|48.58|46.78|48.96|47.16|48.58|46.78|0
1619524200000|2021-04-27 11:50:00|48.51|46.71|48.7|46.9|48.83|47.03|48.51|46.71|0
1619524500000|2021-04-27 11:55:00|48.64|46.84|48.63|46.83|48.76|46.96|48.57|46.77|0
1619524800000|2021-04-27 12:00:00|48.7|46.9|48.69|46.89|48.76|46.96|48.57|46.77|0
1619525100000|2021-04-27 12:05:00|48.63|46.83|48.25|46.45|48.63|46.83|48.25|46.45|0
1619525400000|2021-04-27 12:10:00|48.31|46.51|48.18|46.38|48.37|46.57|48.18|46.38|0
1619525700000|2021-04-27 12:15:00|48.24|46.44|48.24|46.44|48.3|46.5|48.18|46.38|0
1619526000000|2021-04-27 12:20:00|48.18|46.38|48.11|46.31|48.18|46.38|48.05|46.25|0
1619526300000|2021-04-27 12:25:00|48.17|46.37|48.42|46.62|48.42|46.62|48.11|46.31|0
1619526600000|2021-04-27 12:30:00|48.36|46.56|48.42|46.62|48.55|46.75|48.3|46.5|0
1619526900000|2021-04-27 12:35:00|48.48|46.68|48.42|46.62|48.48|46.68|48.36|46.56|0
1619527200000|2021-04-27 12:40:00|48.48|46.68|48.8|47|48.8|47|48.35|46.55|0
1619527500000|2021-04-27 12:45:00|48.86|47.06|48.73|46.93|48.86|47.06|48.73|46.93|0
1619527800000|2021-04-27 12:50:00|48.67|46.87|48.85|47.05|48.85|47.05|48.6|46.8|0
1619528100000|2021-04-27 12:55:00|48.92|47.12|48.98|47.18|49.04|47.24|48.91|47.11|0
1619528400000|2021-04-27 13:00:00|48.91|47.11|49.1|47.3|49.11|47.31|48.79|46.99|0
1619528700000|2021-04-27 13:05:00|49.04|47.24|48.78|46.98|49.04|47.24|48.72|46.92|0
1619529000000|2021-04-27 13:10:00|48.84|47.04|48.78|46.98|48.91|47.11|48.65|46.85|0
1619529300000|2021-04-27 13:15:00|48.71|46.91|48.97|47.17|49.03|47.23|48.71|46.91|0
1619529600000|2021-04-27 13:20:00|48.9|47.1|48.52|46.72|48.97|47.17|48.52|46.72|0
1619529900000|2021-04-27 13:25:00|48.58|46.78|48.64|46.84|48.64|46.84|48.45|46.65|0
1619530200000|2021-04-27 13:30:00|48.58|46.78|49.08|47.28|49.47|47.67|48.51|46.71|0
1619530500000|2021-04-27 13:35:00|49.15|47.35|51.24|49.44|51.31|49.51|48.83|47.03|0
1619530800000|2021-04-27 13:40:00|51.17|49.37|50.8|49|51.64|49.84|49.77|47.97|0
1619531100000|2021-04-27 13:45:00|50.93|49.13|50.93|49.13|51.33|49.53|50.73|48.93|0
1619531400000|2021-04-27 13:50:00|51|49.2|50.66|48.86|51.39|49.59|50.6|48.8|0
1619531700000|2021-04-27 13:55:00|50.6|48.8|51.32|49.52|51.46|49.66|50.6|48.8|0
1619532000000|2021-04-27 14:00:00|51.25|49.45|50.92|49.12|52.06|50.26|50.33|48.53|0
1619532300000|2021-04-27 14:05:00|50.99|49.19|50.45|48.65|51.05|49.25|50.32|48.52|0
1619532600000|2021-04-27 14:10:00|50.39|48.59|50.98|49.18|51.31|49.51|50.39|48.59|0
1619532900000|2021-04-27 14:15:00|51.05|49.25|51.31|49.51|52.66|50.86|51.05|49.25|0
1619533200000|2021-04-27 14:20:00|51.38|49.58|51.31|49.51|51.78|49.98|51.04|49.24|0
1619533500000|2021-04-27 14:25:00|51.44|49.64|50.38|48.58|51.71|49.91|50.38|48.58|0
1619533800000|2021-04-27 14:30:00|50.44|48.64|50.44|48.64|50.64|48.84|50.31|48.51|0
1619534100000|2021-04-27 14:35:00|50.5|48.7|51.7|49.9|51.9|50.1|50.44|48.64|0
1619534400000|2021-04-27 14:40:00|52.03|50.23|51.03|49.23|52.1|50.3|51.03|49.23|0
1619534700000|2021-04-27 14:45:00|51.09|49.29|50.3|48.5|51.16|49.36|50.04|48.24|0
1619535000000|2021-04-27 14:50:00|50.36|48.56|50.36|48.56|50.89|49.09|50.3|48.5|0
1619535300000|2021-04-27 14:55:00|50.43|48.63|49.91|48.11|50.43|48.63|49.58|47.78|0
1619535600000|2021-04-27 15:00:00|50.04|48.24|50.23|48.43|50.37|48.57|49.58|47.78|0
1619535900000|2021-04-27 15:05:00|50.3|48.5|49.9|48.1|50.43|48.63|49.64|47.84|0
1619536200000|2021-04-27 15:10:00|49.84|48.04|49.57|47.77|49.84|48.04|49.44|47.64|0
1619536500000|2021-04-27 15:15:00|49.51|47.71|49.9|48.1|49.9|48.1|49.31|47.51|0
1619536800000|2021-04-27 15:20:00|49.83|48.03|49.7|47.9|50.09|48.29|49.7|47.9|0
1619537100000|2021-04-27 15:25:00|49.76|47.96|49.76|47.96|50.02|48.22|49.57|47.77|0
1619537400000|2021-04-27 15:30:00|49.69|47.89|49.62|47.82|49.79|47.99|49.43|47.63|0
1619537700000|2021-04-27 15:35:00|49.56|47.76|49.49|47.69|49.88|48.08|49.49|47.69|0
1619538000000|2021-04-27 15:40:00|49.56|47.76|49.29|47.49|49.62|47.82|49.23|47.43|0
1619538300000|2021-04-27 15:45:00|49.23|47.43|49.75|47.95|49.75|47.95|49.23|47.43|0
1619538600000|2021-04-27 15:50:00|49.68|47.88|48.9|47.1|49.75|47.95|48.9|47.1|0
1619538900000|2021-04-27 15:55:00|48.83|47.03|48.83|47.03|48.83|47.03|48.64|46.84|0
1619539200000|2021-04-27 16:00:00|48.77|46.97|48.51|46.71|48.77|46.97|48.44|46.64|0
1619539500000|2021-04-27 16:05:00|48.57|46.77|48.63|46.83|48.76|46.96|48.51|46.71|0
1619539800000|2021-04-27 16:10:00|48.57|46.77|48.95|47.15|49.02|47.22|48.57|46.77|0
1619540100000|2021-04-27 16:15:00|48.89|47.09|48.75|46.95|49.01|47.21|48.69|46.89|0
1619540400000|2021-04-27 16:20:00|48.69|46.89|48.75|46.95|48.95|47.15|48.5|46.7|0
1619540700000|2021-04-27 16:25:00|48.69|46.89|48.55|46.75|48.75|46.95|48.49|46.69|0
1619541000000|2021-04-27 16:30:00|48.62|46.82|48.68|46.88|48.75|46.95|48.55|46.75|0
1619541300000|2021-04-27 16:35:00|48.74|46.94|48.81|47.01|49|47.2|48.74|46.94|0
1619541600000|2021-04-27 16:40:00|48.74|46.94|48.55|46.75|49.19|47.39|48.55|46.75|0
1619541900000|2021-04-27 16:45:00|48.49|46.69|48.68|46.88|48.74|46.94|48.36|46.56|0
1619542200000|2021-04-27 16:50:00|48.74|46.94|49.32|47.52|49.78|47.98|48.68|46.88|0
1619542500000|2021-04-27 16:55:00|49.39|47.59|49.45|47.65|49.58|47.78|49.19|47.39|0
1619542800000|2021-04-27 17:00:00|49.58|47.78|49.06|47.26|49.58|47.78|49.06|47.26|0
1619543100000|2021-04-27 17:05:00|48.99|47.19|48.92|47.12|49.31|47.51|48.79|46.99|0
1619543400000|2021-04-27 17:10:00|48.86|47.06|48.79|46.99|48.98|47.18|48.6|46.8|0
1619543700000|2021-04-27 17:15:00|48.92|47.12|48.72|46.92|48.92|47.12|48.59|46.79|0
1619544000000|2021-04-27 17:20:00|48.66|46.86|48.65|46.85|48.72|46.92|48.46|46.66|0
1619544300000|2021-04-27 17:25:00|48.59|46.79|48.78|46.98|48.91|47.11|48.59|46.79|0
1619544600000|2021-04-27 17:30:00|48.84|47.04|48.84|47.04|49.17|47.37|48.52|46.72|0
1619544900000|2021-04-27 17:35:00|48.78|46.98|48.52|46.72|48.78|46.98|48.39|46.59|0
1619545200000|2021-04-27 17:40:00|48.58|46.78|48.45|46.65|48.64|46.84|48.32|46.52|0
1619545500000|2021-04-27 17:45:00|48.51|46.71|48.7|46.9|49.09|47.29|48.51|46.71|0
1619545800000|2021-04-27 17:50:00|48.77|46.97|48.57|46.77|48.77|46.97|48.51|46.71|0
1619546100000|2021-04-27 17:55:00|48.51|46.71|48.63|46.83|48.76|46.96|48.44|46.64|0
1619546400000|2021-04-27 18:00:00|48.57|46.77|49.47|47.67|49.47|47.67|48.57|46.77|0
1619546700000|2021-04-27 18:05:00|49.41|47.61|49.08|47.28|49.41|47.61|48.89|47.09|0
1619547000000|2021-04-27 18:10:00|49.11|47.31|48.95|47.15|49.11|47.31|48.88|47.08|0
1619547300000|2021-04-27 18:15:00|49.01|47.21|49.63|47.83|49.96|48.16|48.88|47.08|0
1619547600000|2021-04-27 18:20:00|49.57|47.77|49.37|47.57|49.76|47.96|49.3|47.5|0
1619547900000|2021-04-27 18:25:00|49.43|47.63|49.17|47.37|49.5|47.7|49.11|47.31|0
1619548200000|2021-04-27 18:30:00|49.04|47.24|48.65|46.85|49.17|47.37|48.59|46.79|0
1619548500000|2021-04-27 18:35:00|48.72|46.92|48.52|46.72|48.78|46.98|48.52|46.72|0
1619548800000|2021-04-27 18:40:00|48.58|46.78|48.71|46.91|48.77|46.97|48.58|46.78|0
1619549100000|2021-04-27 18:45:00|48.65|46.85|48.77|46.97|48.84|47.04|48.58|46.78|0
1619549400000|2021-04-27 18:50:00|48.83|47.03|49.09|47.29|49.15|47.35|48.83|47.03|0
1619549700000|2021-04-27 18:55:00|49.15|47.35|48.61|46.81|49.15|47.35|48.48|46.68|0
1619550000000|2021-04-27 19:00:00|48.8|47|48.47|46.67|48.99|47.19|48.35|46.55|0
1619550300000|2021-04-27 19:05:00|48.54|46.74|49.24|47.44|49.44|47.64|48.47|46.67|0
1619550600000|2021-04-27 19:10:00|49.31|47.51|48.21|46.41|49.31|47.51|48.21|46.41|0
1619550900000|2021-04-27 19:15:00|48.28|46.48|48.08|46.28|48.66|46.86|48.08|46.28|0
1619551200000|2021-04-27 19:20:00|48.15|46.35|48.01|46.21|48.37|46.57|47.73|45.93|0
1619551500000|2021-04-27 19:25:00|47.95|46.15|48.01|46.21|48.27|46.47|47.95|46.15|0
1619551800000|2021-04-27 19:30:00|47.95|46.15|47.82|46.02|48.27|46.47|47.82|46.02|0
1619552100000|2021-04-27 19:35:00|47.88|46.08|47.31|45.51|48.07|46.27|47.31|45.51|0
1619552400000|2021-04-27 19:40:00|47.37|45.57|47.56|45.76|47.69|45.89|47.25|45.45|0
1619552700000|2021-04-27 19:45:00|47.5|45.7|47.03|45.23|49.05|47.25|47.03|45.23|0
1619553000000|2021-04-27 19:50:00|47.1|45.3|48.42|46.62|48.42|46.62|47.1|45.3|0
1619553300000|2021-04-27 19:55:00|48.48|46.68|49.33|47.53|49.33|47.53|47.67|45.87|0
1619553600000|2021-04-27 20:00:00|48.62|46.82|48.43|46.63|48.62|46.82|47.47|45.67|0
1619553900000|2021-04-27 20:05:00|48.49|46.69|48.36|46.56|48.75|46.95|47.98|46.18|0
1619554200000|2021-04-27 20:10:00|48.42|46.62|48.58|46.78|48.81|47.01|48.17|46.37|0
1619554500000|2021-04-27 20:15:00|48.96|46.76|49.01|46.81|49.07|46.87|48.95|46.75|0
1619554800000|2021-04-27 20:20:00|48.98|46.78|48.95|46.75|49.12|46.92|48.87|46.67|0
1619555100000|2021-04-27 20:25:00|48.93|46.73|48.8|46.6|48.96|46.76|48.8|46.6|0
1619555400000|2021-04-27 20:30:00|48.64|46.44|48.77|46.57|48.83|46.63|48.58|46.38|0
1619555700000|2021-04-27 20:35:00|48.7|46.5|48.89|46.69|48.89|46.69|48.64|46.44|0
1619556000000|2021-04-27 20:40:00|48.96|46.76|48.83|46.63|48.96|46.76|48.7|46.5|0
1619556300000|2021-04-27 20:45:00|48.89|46.69|48.82|46.62|49.02|46.82|48.76|46.56|0
1619556600000|2021-04-27 20:50:00|48.76|46.56|48.76|46.56|48.76|46.56|48.56|46.36|0
1619556900000|2021-04-27 20:55:00|48.69|46.49|48.43|46.23|48.76|46.56|48.43|46.23|0
1619557200000|2021-04-27 21:00:00|48.52|46.32|48.72|46.52|48.73|46.53|48.52|46.32|0
1619557500000|2021-04-27 21:05:00|48.74|46.54|48.75|46.55|48.78|46.58|48.71|46.51|0
1619557800000|2021-04-27 21:10:00|48.72|46.52|48.7|46.5|48.72|46.52|48.7|46.5|0
1619558100000|2021-04-27 21:15:00|48.73|46.53|48.72|46.52|48.73|46.53|48.62|46.42|0
1619558400000|2021-04-27 21:20:00|48.67|46.47|48.72|46.52|48.73|46.53|48.67|46.47|0
1619558700000|2021-04-27 21:25:00|48.8|46.6|48.59|46.39|48.8|46.6|48.59|46.39|0
1619559000000|2021-04-27 21:30:00|48.61|46.41|48.59|46.39|48.61|46.41|48.59|46.39|0
1619559300000|2021-04-27 21:35:00|48.6|46.4|48.64|46.44|48.65|46.45|48.6|46.4|0
1619559600000|2021-04-27 21:40:00|48.65|46.45|48.73|46.53|48.73|46.53|48.65|46.45|0
1619559900000|2021-04-27 21:45:00|48.71|46.51|48.74|46.54|48.74|46.54|48.67|46.47|0
1619560200000|2021-04-27 21:50:00|48.65|46.45|48.66|46.46|48.7|46.5|48.65|46.45|0
1619560500000|2021-04-27 21:55:00|48.71|46.51|48.58|46.38|48.73|46.53|48.58|46.38|0
1619560800000|2021-04-27 22:00:00|48.2|46|48.23|46.03|48.42|46.22|48.11|45.91|0
1619561100000|2021-04-27 22:05:00|48.17|45.97|48.23|46.03|48.29|46.09|48.1|45.9|0
1619561400000|2021-04-27 22:10:00|48.2|46|48.1|45.9|48.29|46.09|48.1|45.9|0
1619561700000|2021-04-27 22:15:00|48.03|45.83|47.97|45.77|48.09|45.89|47.84|45.64|0
1619562000000|2021-04-27 22:20:00|47.96|45.76|47.96|45.76|48.03|45.83|47.9|45.7|0
1619562300000|2021-04-27 22:25:00|47.93|45.73|48.02|45.82|48.02|45.82|47.9|45.7|0
1619562600000|2021-04-27 22:30:00|48.09|45.89|48.21|46.01|48.21|46.01|48.09|45.89|0
1619562900000|2021-04-27 22:35:00|48.27|46.07|48.21|46.01|48.27|46.07|48.14|45.94|0
1619563200000|2021-04-27 22:40:00|48.14|45.94|48.14|45.94|48.14|45.94|48.08|45.88|0
1619563500000|2021-04-27 22:45:00|48.08|45.88|48.07|45.87|48.14|45.94|48.01|45.81|0
1619563800000|2021-04-27 22:50:00|48.14|45.94|48.07|45.87|48.14|45.94|48.07|45.87|0
1619564100000|2021-04-27 22:55:00|48.13|45.93|48.07|45.87|48.13|45.93|48.07|45.87|0
1619564400000|2021-04-27 23:00:00|48|45.8|47.75|45.55|48|45.8|47.75|45.55|0
1619564700000|2021-04-27 23:05:00|47.68|45.48|47.62|45.42|47.68|45.48|47.55|45.35|0
1619565000000|2021-04-27 23:10:00|47.68|45.48|47.74|45.54|47.74|45.54|47.61|45.41|0
1619565300000|2021-04-27 23:15:00|47.8|45.6|47.74|45.54|47.8|45.6|47.74|45.54|0
1619565600000|2021-04-27 23:20:00|47.67|45.47|47.73|45.53|47.73|45.53|47.67|45.47|0
1619565900000|2021-04-27 23:25:00|47.77|45.57|47.73|45.53|47.8|45.6|47.73|45.53|0
1619566200000|2021-04-27 23:30:00|47.79|45.59|47.85|45.65|47.86|45.66|47.79|45.59|0
1619566500000|2021-04-27 23:35:00|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1619566800000|2021-04-27 23:40:00|47.85|45.65|48.17|45.97|48.17|45.97|47.85|45.65|0
1619567100000|2021-04-27 23:45:00|48.23|46.03|48.29|46.09|48.29|46.09|48.04|45.84|0
1619567400000|2021-04-27 23:50:00|48.23|46.03|48.35|46.15|48.35|46.15|48.1|45.9|0
1619567700000|2021-04-27 23:55:00|48.29|46.09|48.35|46.15|48.35|46.15|48.22|46.02|0
1619568000000|2021-04-28 00:00:00|48.28|46.08|48.03|45.83|48.6|46.4|48.03|45.83|0
1619568300000|2021-04-28 00:05:00|48.09|45.89|47.96|45.76|48.09|45.89|47.9|45.7|0
1619568600000|2021-04-28 00:10:00|47.9|45.7|47.96|45.76|48.02|45.82|47.89|45.69|0
1619568900000|2021-04-28 00:15:00|47.89|45.69|47.95|45.75|48.21|46.01|47.89|45.69|0
1619569200000|2021-04-28 00:20:00|48.02|45.82|48.01|45.81|48.14|45.94|47.95|45.75|0
1619569500000|2021-04-28 00:25:00|48.08|45.88|48.33|46.13|48.39|46.19|48.08|45.88|0
1619569800000|2021-04-28 00:30:00|48.39|46.19|48.58|46.38|48.71|46.51|48.39|46.19|0
1619570100000|2021-04-28 00:35:00|48.52|46.32|48.39|46.19|48.58|46.38|48.26|46.06|0
1619570400000|2021-04-28 00:40:00|48.32|46.12|48.25|46.05|48.39|46.19|48.19|45.99|0
1619570700000|2021-04-28 00:45:00|48.32|46.12|48.25|46.05|48.51|46.31|48.25|46.05|0
1619571000000|2021-04-28 00:50:00|48.32|46.12|48.31|46.11|48.38|46.18|48.25|46.05|0
1619571300000|2021-04-28 00:55:00|48.25|46.05|48.31|46.11|48.38|46.18|48.25|46.05|0
1619571600000|2021-04-28 01:00:00|48.37|46.17|48.31|46.11|48.56|46.36|48.18|45.98|0
1619571900000|2021-04-28 01:05:00|48.24|46.04|48.05|45.85|48.24|46.04|47.92|45.72|0
1619572200000|2021-04-28 01:10:00|47.98|45.78|47.98|45.78|48.05|45.85|47.98|45.78|0
1619572500000|2021-04-28 01:15:00|47.92|45.72|47.91|45.71|48.11|45.91|47.91|45.71|0
1619572800000|2021-04-28 01:20:00|47.98|45.78|47.66|45.46|47.98|45.78|47.59|45.39|0
1619573100000|2021-04-28 01:25:00|47.63|45.43|47.72|45.52|47.78|45.58|47.59|45.39|0
1619573400000|2021-04-28 01:30:00|47.78|45.58|47.65|45.45|47.84|45.64|47.46|45.26|0
1619573700000|2021-04-28 01:35:00|47.59|45.39|47.65|45.45|47.71|45.51|47.46|45.26|0
1619574000000|2021-04-28 01:40:00|47.71|45.51|47.58|45.38|47.71|45.51|47.58|45.38|0
1619574300000|2021-04-28 01:45:00|47.52|45.32|47.39|45.19|47.58|45.38|47.33|45.13|0
1619574600000|2021-04-28 01:50:00|47.33|45.13|47.39|45.19|47.39|45.19|47.26|45.06|0
1619574900000|2021-04-28 01:55:00|47.38|45.18|47.32|45.12|47.45|45.25|47.32|45.12|0
1619575200000|2021-04-28 02:00:00|47.38|45.18|47.32|45.12|47.44|45.24|47.25|45.05|0
1619575500000|2021-04-28 02:05:00|47.38|45.18|47.38|45.18|47.44|45.24|47.31|45.11|0
1619575800000|2021-04-28 02:10:00|47.44|45.24|47.31|45.11|47.44|45.24|47.31|45.11|0
1619576100000|2021-04-28 02:15:00|47.25|45.05|47.12|44.92|47.31|45.11|47.12|44.92|0
1619576400000|2021-04-28 02:20:00|47.18|44.98|47.18|44.98|47.24|45.04|47.12|44.92|0
1619576700000|2021-04-28 02:25:00|47.11|44.91|47.17|44.97|47.18|44.98|47.05|44.85|0
1619577000000|2021-04-28 02:30:00|47.11|44.91|47.36|45.16|47.36|45.16|47.11|44.91|0
1619577300000|2021-04-28 02:35:00|47.42|45.22|47.29|45.09|47.42|45.22|47.2|45|0
1619577600000|2021-04-28 02:40:00|47.26|45.06|47.29|45.09|47.32|45.12|47.17|44.97|0
1619577900000|2021-04-28 02:45:00|47.35|45.15|47.35|45.15|47.42|45.22|47.35|45.15|0
1619578200000|2021-04-28 02:50:00|47.41|45.21|47.41|45.21|47.41|45.21|47.29|45.09|0
1619578500000|2021-04-28 02:55:00|47.47|45.27|47.34|45.14|47.47|45.27|47.28|45.08|0
1619578800000|2021-04-28 03:00:00|47.41|45.21|47.34|45.14|47.41|45.21|47.22|45.02|0
1619579100000|2021-04-28 03:05:00|47.28|45.08|47.34|45.14|47.34|45.14|47.15|44.95|0
1619579400000|2021-04-28 03:10:00|47.37|45.17|47.33|45.13|47.46|45.26|47.33|45.13|0
1619579700000|2021-04-28 03:15:00|47.27|45.07|47.39|45.19|47.4|45.2|47.27|45.07|0
1619580000000|2021-04-28 03:20:00|47.33|45.13|47.33|45.13|47.39|45.19|47.33|45.13|0
1619580300000|2021-04-28 03:25:00|47.26|45.06|47.14|44.94|47.26|45.06|47.14|44.94|0
1619580600000|2021-04-28 03:30:00|47.2|45|47.07|44.87|47.2|45|47.01|44.81|0
1619580900000|2021-04-28 03:35:00|47.13|44.93|47.13|44.93|47.19|44.99|47.07|44.87|0
1619581200000|2021-04-28 03:40:00|47.19|44.99|47.19|44.99|47.25|45.05|47.13|44.93|0
1619581500000|2021-04-28 03:45:00|47.13|44.93|47.19|44.99|47.19|44.99|47.06|44.86|0
1619581800000|2021-04-28 03:50:00|47.18|44.98|47.12|44.92|47.18|44.98|47.12|44.92|0
1619582100000|2021-04-28 03:55:00|47.18|44.98|47.12|44.92|47.18|44.98|47.12|44.92|0
1619582400000|2021-04-28 04:00:00|47.18|44.98|47.18|44.98|47.18|44.98|47.18|44.98|0
1619582700000|2021-04-28 04:05:00|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1619583000000|2021-04-28 04:10:00|47.23|45.03|47.23|45.03|47.23|45.03|47.23|45.03|0
1619583300000|2021-04-28 04:15:00|47.17|44.97|47.1|44.9|47.17|44.97|47.07|44.87|0
1619583600000|2021-04-28 04:20:00|47.04|44.84|46.98|44.78|47.04|44.84|46.98|44.78|0
1619583900000|2021-04-28 04:25:00|47.04|44.84|47.04|44.84|47.1|44.9|47.04|44.84|0
1619584200000|2021-04-28 04:30:00|47.03|44.83|46.97|44.77|47.03|44.83|46.97|44.77|0
1619584500000|2021-04-28 04:35:00|47.03|44.83|46.97|44.77|47.03|44.83|46.97|44.77|0
1619584800000|2021-04-28 04:40:00|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1619585100000|2021-04-28 04:45:00|47.02|44.82|46.96|44.76|47.02|44.82|46.96|44.76|0
1619585400000|2021-04-28 04:50:00|47.02|44.82|47.08|44.88|47.08|44.88|47.02|44.82|0
1619585700000|2021-04-28 04:55:00|47.14|44.94|47.2|45|47.2|45|47.14|44.94|0
1619586000000|2021-04-28 05:00:00|47.14|44.94|47.08|44.88|47.14|44.94|46.95|44.75|0
1619586300000|2021-04-28 05:05:00|47.14|44.94|47.01|44.81|47.14|44.94|47.01|44.81|0
1619586600000|2021-04-28 05:10:00|46.95|44.75|46.94|44.74|47.01|44.81|46.94|44.74|0
1619586900000|2021-04-28 05:15:00|47|44.8|47.07|44.87|47.07|44.87|47|44.8|0
1619587200000|2021-04-28 05:20:00|47|44.8|46.94|44.74|47.06|44.86|46.94|44.74|0
1619587500000|2021-04-28 05:25:00|46.97|44.77|47|44.8|47|44.8|46.94|44.74|0
1619587800000|2021-04-28 05:30:00|46.93|44.73|46.87|44.67|47|44.8|46.87|44.67|0
1619588100000|2021-04-28 05:35:00|46.93|44.73|47.05|44.85|47.12|44.92|46.9|44.7|0
1619588400000|2021-04-28 05:40:00|46.99|44.79|47.36|45.16|47.37|45.17|46.99|44.79|0
1619588700000|2021-04-28 05:45:00|47.43|45.23|47.36|45.16|47.49|45.29|47.36|45.16|0
1619589000000|2021-04-28 05:50:00|47.3|45.1|47.3|45.1|47.42|45.22|47.3|45.1|0
1619589300000|2021-04-28 05:55:00|47.29|45.09|47.42|45.22|47.48|45.28|47.29|45.09|0
1619589600000|2021-04-28 06:00:00|47.36|45.16|47.29|45.09|47.42|45.22|47.17|44.97|0
1619589900000|2021-04-28 06:05:00|47.35|45.15|47.41|45.21|47.48|45.28|47.22|45.02|0
1619590200000|2021-04-28 06:10:00|47.47|45.27|47.35|45.15|47.54|45.34|47.35|45.15|0
1619590500000|2021-04-28 06:15:00|47.28|45.08|47.41|45.21|47.41|45.21|47.22|45.02|0
1619590800000|2021-04-28 06:20:00|47.34|45.14|47.4|45.2|47.53|45.33|47.34|45.14|0
1619591100000|2021-04-28 06:25:00|47.34|45.14|47.34|45.14|47.46|45.26|47.27|45.07|0
1619591400000|2021-04-28 06:30:00|47.31|45.11|47.21|45.01|47.31|45.11|47.14|44.94|0
1619591700000|2021-04-28 06:35:00|47.14|44.94|47.2|45|47.21|45.01|47.14|44.94|0
1619592000000|2021-04-28 06:40:00|47.14|44.94|47.14|44.94|47.2|45|47.08|44.88|0
1619592300000|2021-04-28 06:45:00|47.07|44.87|47.01|44.81|47.07|44.87|47.01|44.81|0
1619592600000|2021-04-28 06:50:00|46.95|44.75|46.94|44.74|47.01|44.81|46.88|44.68|0
1619592900000|2021-04-28 06:55:00|46.88|44.68|47|44.8|47.07|44.87|46.88|44.68|0
1619593200000|2021-04-28 07:00:00|47.07|44.87|47|44.8|47.07|44.87|46.69|44.49|0
1619593500000|2021-04-28 07:05:00|46.8|45|46.92|45.12|47.24|45.44|46.67|44.87|0
1619593800000|2021-04-28 07:10:00|46.86|45.06|47.3|45.5|47.3|45.5|46.86|45.06|0
1619594100000|2021-04-28 07:15:00|47.36|45.56|47.23|45.43|47.36|45.56|47.11|45.31|0
1619594400000|2021-04-28 07:20:00|47.29|45.49|48.12|46.32|48.7|46.9|47.29|45.49|0
1619594700000|2021-04-28 07:25:00|48.25|46.45|48.31|46.51|48.44|46.64|48.12|46.32|0
1619595000000|2021-04-28 07:30:00|48.37|46.57|48.24|46.44|48.5|46.7|48.11|46.31|0
1619595300000|2021-04-28 07:35:00|48.17|46.37|47.79|45.99|48.24|46.44|47.79|45.99|0
1619595600000|2021-04-28 07:40:00|47.72|45.92|47.91|46.11|47.92|46.12|47.72|45.92|0
1619595900000|2021-04-28 07:45:00|47.85|46.05|47.91|46.11|48.1|46.3|47.85|46.05|0
1619596200000|2021-04-28 07:50:00|47.97|46.17|48.03|46.23|48.1|46.3|47.84|46.04|0
1619596500000|2021-04-28 07:55:00|48.07|46.27|47.97|46.17|48.23|46.43|47.84|46.04|0
1619596800000|2021-04-28 08:00:00|48|46.2|48.09|46.29|48.22|46.42|47.84|46.04|0
1619597100000|2021-04-28 08:05:00|48.16|46.36|48.09|46.29|48.28|46.48|47.96|46.16|0
1619597400000|2021-04-28 08:10:00|48.06|46.26|48.28|46.48|48.34|46.54|48.06|46.26|0
1619597700000|2021-04-28 08:15:00|48.34|46.54|48.21|46.41|48.34|46.54|48.15|46.35|0
1619598000000|2021-04-28 08:20:00|48.27|46.47|48.21|46.41|48.4|46.6|48.21|46.41|0
1619598300000|2021-04-28 08:25:00|48.27|46.47|47.88|46.08|48.33|46.53|47.88|46.08|0
1619598600000|2021-04-28 08:30:00|47.82|46.02|47.63|45.83|47.88|46.08|47.56|45.76|0
1619598900000|2021-04-28 08:35:00|47.69|45.89|47.5|45.7|47.69|45.89|47.43|45.63|0
1619599200000|2021-04-28 08:40:00|47.43|45.63|47.43|45.63|47.5|45.7|47.24|45.44|0
1619599500000|2021-04-28 08:45:00|47.4|45.6|47.43|45.63|47.43|45.63|47.24|45.44|0
1619599800000|2021-04-28 08:50:00|47.49|45.69|47.2|45.4|47.49|45.69|47.17|45.37|0
1619600100000|2021-04-28 08:55:00|47.17|45.37|47.29|45.49|47.29|45.49|47.17|45.37|0
1619600400000|2021-04-28 09:00:00|47.55|45.75|47.42|45.62|47.61|45.81|47.04|45.24|0
1619600700000|2021-04-28 09:05:00|47.48|45.68|47.73|45.93|47.73|45.93|47.48|45.68|0
1619601000000|2021-04-28 09:10:00|47.67|45.87|47.41|45.61|47.73|45.93|47.35|45.55|0
1619601300000|2021-04-28 09:15:00|47.47|45.67|47.6|45.8|47.6|45.8|47.41|45.61|0
1619601600000|2021-04-28 09:20:00|47.66|45.86|47.72|45.92|47.85|46.05|47.66|45.86|0
1619601900000|2021-04-28 09:25:00|47.66|45.86|47.72|45.92|47.78|45.98|47.46|45.66|0
1619602200000|2021-04-28 09:30:00|47.78|45.98|47.91|46.11|47.91|46.11|47.71|45.91|0
1619602500000|2021-04-28 09:35:00|47.84|46.04|47.84|46.04|47.97|46.17|47.78|45.98|0
1619602800000|2021-04-28 09:40:00|47.77|45.97|47.45|45.65|47.9|46.1|47.45|45.65|0
1619603100000|2021-04-28 09:45:00|47.39|45.59|47.58|45.78|47.64|45.84|47.39|45.59|0
1619603400000|2021-04-28 09:50:00|47.64|45.84|47.26|45.46|47.64|45.84|47.26|45.46|0
1619603700000|2021-04-28 09:55:00|47.19|45.39|47.25|45.45|47.38|45.58|46.94|45.14|0
1619604000000|2021-04-28 10:00:00|47.22|45.42|47.19|45.39|47.44|45.64|47.19|45.39|0
1619604300000|2021-04-28 10:05:00|47.25|45.45|47.31|45.51|47.44|45.64|47.06|45.26|0
1619604600000|2021-04-28 10:10:00|47.37|45.57|47.37|45.57|47.37|45.57|47.24|45.44|0
1619604900000|2021-04-28 10:15:00|47.43|45.63|47.3|45.5|47.62|45.82|47.3|45.5|0
1619605200000|2021-04-28 10:20:00|47.37|45.57|47.17|45.37|47.43|45.63|47.11|45.31|0
1619605500000|2021-04-28 10:25:00|47.14|45.34|47.05|45.25|47.14|45.34|47.05|45.25|0
1619605800000|2021-04-28 10:30:00|47.11|45.31|47.17|45.37|47.17|45.37|47.04|45.24|0
1619606100000|2021-04-28 10:35:00|47.23|45.43|46.91|45.11|47.23|45.43|46.85|45.05|0
1619606400000|2021-04-28 10:40:00|46.85|45.05|47.04|45.24|47.23|45.43|46.72|44.92|0
1619606700000|2021-04-28 10:45:00|47.1|45.3|47.22|45.42|47.22|45.42|47.03|45.23|0
1619607000000|2021-04-28 10:50:00|47.16|45.36|47.16|45.36|47.28|45.48|47.09|45.29|0
1619607300000|2021-04-28 10:55:00|47.09|45.29|46.53|44.73|47.12|45.32|46.46|44.66|0
1619607600000|2021-04-28 11:00:00|46.65|44.85|46.46|44.66|46.72|44.92|46.27|44.47|0
1619607900000|2021-04-28 11:05:00|46.52|44.72|46.27|44.47|46.52|44.72|46.21|44.41|0
1619608200000|2021-04-28 11:10:00|46.21|44.41|46.58|44.78|46.64|44.84|46.21|44.41|0
1619608500000|2021-04-28 11:15:00|46.64|44.84|46.26|44.46|46.64|44.84|46.2|44.4|0
1619608800000|2021-04-28 11:20:00|46.2|44.4|46.14|44.34|46.26|44.46|46.08|44.28|0
1619609100000|2021-04-28 11:25:00|46.2|44.4|46.38|44.58|46.38|44.58|46.14|44.34|0
1619609400000|2021-04-28 11:30:00|46.45|44.65|47.07|45.27|47.14|45.34|46.45|44.65|0
1619609700000|2021-04-28 11:35:00|47.2|45.4|47.51|45.71|47.52|45.72|47.07|45.27|0
1619610000000|2021-04-28 11:40:00|47.45|45.65|47.96|46.16|47.96|46.16|47.26|45.46|0
1619610300000|2021-04-28 11:45:00|48.09|46.29|47.38|45.58|48.28|46.48|47.32|45.52|0
1619610600000|2021-04-28 11:50:00|47.44|45.64|47.82|46.02|47.82|46.02|47.32|45.52|0
1619610900000|2021-04-28 11:55:00|47.76|45.96|47.63|45.83|47.76|45.96|47.57|45.77|0
1619611200000|2021-04-28 12:00:00|47.57|45.77|47.5|45.7|47.76|45.96|47.5|45.7|0
1619611500000|2021-04-28 12:05:00|47.43|45.63|47.3|45.5|47.5|45.7|47.3|45.5|0
1619611800000|2021-04-28 12:10:00|47.37|45.57|47.49|45.69|47.56|45.76|47.3|45.5|0
1619612100000|2021-04-28 12:15:00|47.43|45.63|47.23|45.43|47.55|45.75|47.23|45.43|0
1619612400000|2021-04-28 12:20:00|47.17|45.37|47.23|45.43|47.3|45.5|47.11|45.31|0
1619612700000|2021-04-28 12:25:00|47.17|45.37|47.35|45.55|47.42|45.62|47.17|45.37|0
1619613000000|2021-04-28 12:30:00|47.42|45.62|47.35|45.55|47.42|45.62|47.16|45.36|0
1619613300000|2021-04-28 12:35:00|47.29|45.49|47.41|45.61|47.54|45.74|47.29|45.49|0
1619613600000|2021-04-28 12:40:00|47.48|45.68|47.28|45.48|47.48|45.68|47.22|45.42|0
1619613900000|2021-04-28 12:45:00|47.34|45.54|47.34|45.54|47.47|45.67|47.15|45.35|0
1619614200000|2021-04-28 12:50:00|47.41|45.61|47.15|45.35|47.41|45.61|47.15|45.35|0
1619614500000|2021-04-28 12:55:00|47.08|45.28|47.02|45.22|47.15|45.35|47.02|45.22|0
1619614800000|2021-04-28 13:00:00|46.95|45.15|46.83|45.03|46.95|45.15|46.7|44.9|0
1619615100000|2021-04-28 13:05:00|46.82|45.02|46.95|45.15|47.01|45.21|46.82|45.02|0
1619615400000|2021-04-28 13:10:00|46.88|45.08|46.88|45.08|47.01|45.21|46.82|45.02|0
1619615700000|2021-04-28 13:15:00|46.95|45.15|46.88|45.08|46.95|45.15|46.82|45.02|0
1619616000000|2021-04-28 13:20:00|46.94|45.14|46.88|45.08|47|45.2|46.81|45.01|0
1619616300000|2021-04-28 13:25:00|46.94|45.14|46.62|44.82|47.13|45.33|46.62|44.82|0
1619616600000|2021-04-28 13:30:00|46.56|44.76|47.44|45.64|47.82|46.02|46.24|44.44|0
1619616900000|2021-04-28 13:35:00|47.57|45.77|47.18|45.38|47.89|46.09|47.12|45.32|0
1619617200000|2021-04-28 13:40:00|47.25|45.45|46.8|45|47.56|45.76|46.68|44.88|0
1619617500000|2021-04-28 13:45:00|46.74|44.94|45.92|44.12|46.74|44.94|45.86|44.06|0
1619617800000|2021-04-28 13:50:00|45.86|44.06|45.98|44.18|46.17|44.37|45.86|44.06|0
1619618100000|2021-04-28 13:55:00|46.04|44.24|45.3|43.5|46.04|44.24|45.23|43.43|0
1619618400000|2021-04-28 14:00:00|45.11|43.31|45.6|43.8|45.91|44.11|45.11|43.31|0
1619618700000|2021-04-28 14:05:00|45.66|43.86|45.41|43.61|45.66|43.86|45.23|43.43|0
1619619000000|2021-04-28 14:10:00|45.47|43.67|45.47|43.67|45.72|43.92|45.41|43.61|0
1619619300000|2021-04-28 14:15:00|45.53|43.73|45.47|43.67|45.59|43.79|45.35|43.55|0
1619619600000|2021-04-28 14:20:00|45.41|43.61|45.84|44.04|45.84|44.04|45.28|43.48|0
1619619900000|2021-04-28 14:25:00|45.77|43.97|45.83|44.03|46.02|44.22|45.71|43.91|0
1619620200000|2021-04-28 14:30:00|45.77|43.97|46.27|44.47|46.27|44.47|45.64|43.84|0
1619620500000|2021-04-28 14:35:00|46.33|44.53|46.39|44.59|46.77|44.97|46.2|44.4|0
1619620800000|2021-04-28 14:40:00|46.51|44.71|46.13|44.33|46.51|44.71|46.01|44.21|0
1619621100000|2021-04-28 14:45:00|46.07|44.27|46.19|44.39|46.45|44.65|45.95|44.15|0
1619621400000|2021-04-28 14:50:00|46.13|44.33|46.25|44.45|46.32|44.52|45.88|44.08|0
1619621700000|2021-04-28 14:55:00|46.19|44.39|46.06|44.26|46.38|44.58|45.81|44.01|0
1619622000000|2021-04-28 15:00:00|46.12|44.32|46.25|44.45|46.25|44.45|45.94|44.14|0
1619622300000|2021-04-28 15:05:00|46.31|44.51|46.24|44.44|46.62|44.82|46.06|44.26|0
1619622600000|2021-04-28 15:10:00|46.18|44.38|46.24|44.44|46.24|44.44|45.99|44.19|0
1619622900000|2021-04-28 15:15:00|46.3|44.5|46.3|44.5|46.87|45.07|46.3|44.5|0
1619623200000|2021-04-28 15:20:00|46.24|44.44|46.42|44.62|46.48|44.68|46.17|44.37|0
1619623500000|2021-04-28 15:25:00|46.3|44.5|46.36|44.56|46.74|44.94|46.3|44.5|0
1619623800000|2021-04-28 15:30:00|46.42|44.62|46.73|44.93|46.92|45.12|46.36|44.56|0
1619624100000|2021-04-28 15:35:00|46.67|44.87|46.47|44.67|46.67|44.87|46.41|44.61|0
1619624400000|2021-04-28 15:40:00|46.54|44.74|47.23|45.43|47.23|45.43|46.47|44.67|0
1619624700000|2021-04-28 15:45:00|47.29|45.49|47.61|45.81|47.61|45.81|46.91|45.11|0
1619625000000|2021-04-28 15:50:00|47.55|45.75|48.06|46.26|48.06|46.26|47.48|45.68|0
1619625300000|2021-04-28 15:55:00|47.99|46.19|48.04|46.24|48.36|46.56|46.85|45.05|0
1619625600000|2021-04-28 16:00:00|48.17|46.37|48.68|46.88|49.33|47.53|48.17|46.37|0
1619625900000|2021-04-28 16:05:00|48.67|46.87|48.03|46.23|48.67|46.87|48.03|46.23|0
1619626200000|2021-04-28 16:10:00|47.97|46.17|48.35|46.55|48.35|46.55|47.96|46.16|0
1619626500000|2021-04-28 16:15:00|48.22|46.42|47.96|46.16|48.35|46.55|47.96|46.16|0
1619626800000|2021-04-28 16:20:00|48.02|46.22|48.15|46.35|48.21|46.41|47.96|46.16|0
1619627100000|2021-04-28 16:25:00|48.08|46.28|48.08|46.28|48.15|46.35|47.95|46.15|0
1619627400000|2021-04-28 16:30:00|48.02|46.22|48.14|46.34|48.21|46.41|47.95|46.15|0
1619627700000|2021-04-28 16:35:00|48.21|46.41|47.82|46.02|48.33|46.53|47.76|45.96|0
1619628000000|2021-04-28 16:40:00|47.75|45.95|47.88|46.08|47.88|46.08|47.69|45.89|0
1619628300000|2021-04-28 16:45:00|47.94|46.14|47.56|45.76|47.94|46.14|47.56|45.76|0
1619628600000|2021-04-28 16:50:00|47.49|45.69|47.68|45.88|47.81|46.01|47.43|45.63|0
1619628900000|2021-04-28 16:55:00|47.62|45.82|47.62|45.82|47.81|46.01|47.55|45.75|0
1619629200000|2021-04-28 17:00:00|47.55|45.75|47.61|45.81|47.74|45.94|47.55|45.75|0
1619629500000|2021-04-28 17:05:00|47.68|45.88|47.74|45.94|47.93|46.13|47.61|45.81|0
1619629800000|2021-04-28 17:10:00|47.67|45.87|47.86|46.06|47.86|46.06|47.54|45.74|0
1619630100000|2021-04-28 17:15:00|47.8|46|47.67|45.87|47.8|46|47.6|45.8|0
1619630400000|2021-04-28 17:20:00|47.73|45.93|47.85|46.05|47.92|46.12|47.67|45.87|0
1619630700000|2021-04-28 17:25:00|47.79|45.99|47.6|45.8|47.79|45.99|47.53|45.73|0
1619631000000|2021-04-28 17:30:00|47.66|45.86|47.66|45.86|47.79|45.99|47.53|45.73|0
1619631300000|2021-04-28 17:35:00|47.72|45.92|48.1|46.3|48.23|46.43|47.66|45.86|0
1619631600000|2021-04-28 17:40:00|48.03|46.23|48.16|46.36|48.16|46.36|47.97|46.17|0
1619631900000|2021-04-28 17:45:00|48.22|46.42|48.28|46.48|48.54|46.74|48.16|46.36|0
1619632200000|2021-04-28 17:50:00|48.35|46.55|48.6|46.8|48.8|47|48.35|46.55|0
1619632500000|2021-04-28 17:55:00|48.67|46.87|48.79|46.99|48.99|47.19|48.51|46.71|0
1619632800000|2021-04-28 18:00:00|48.83|47.03|47|45.2|49.57|47.77|45.62|43.82|0
1619633100000|2021-04-28 18:05:00|46.87|45.07|48.13|46.33|48.19|46.39|46.75|44.95|0
1619633400000|2021-04-28 18:10:00|48.32|46.52|47.93|46.13|48.7|46.9|47.87|46.07|0
1619633700000|2021-04-28 18:15:00|48|46.2|47.67|45.87|48.19|46.39|47.55|45.75|0
1619634000000|2021-04-28 18:20:00|47.8|46|47.54|45.74|47.8|46|47.16|45.36|0
1619634300000|2021-04-28 18:25:00|47.48|45.68|47.86|46.06|48.11|46.31|47.48|45.68|0
1619634600000|2021-04-28 18:30:00|47.79|45.99|48.05|46.25|48.95|47.15|47.79|45.99|0
1619634900000|2021-04-28 18:35:00|47.98|46.18|45.42|43.62|48.05|46.25|45.23|43.43|0
1619635200000|2021-04-28 18:40:00|45.35|43.55|44.99|43.19|45.48|43.68|44.93|43.13|0
1619635500000|2021-04-28 18:45:00|45.05|43.25|45.9|44.1|46.02|44.22|44.5|42.7|0
1619635800000|2021-04-28 18:50:00|45.96|44.16|45.71|43.91|45.96|44.16|45.47|43.67|0
1619636100000|2021-04-28 18:55:00|45.65|43.85|46.08|44.28|46.33|44.53|45.65|43.85|0
1619636400000|2021-04-28 19:00:00|46.02|44.22|45.89|44.09|46.14|44.34|45.16|43.36|0
1619636700000|2021-04-28 19:05:00|45.77|43.97|45.46|43.66|46.2|44.4|45.33|43.53|0
1619637000000|2021-04-28 19:10:00|45.58|43.78|47.01|45.21|48.49|46.69|45.39|43.59|0
1619637300000|2021-04-28 19:15:00|47.08|45.28|47.14|45.34|47.52|45.72|46.51|44.71|0
1619637600000|2021-04-28 19:20:00|47.2|45.4|47.01|45.21|47.26|45.46|46.76|44.96|0
1619637900000|2021-04-28 19:25:00|46.94|45.14|46.5|44.7|47.13|45.33|46.31|44.51|0
1619638200000|2021-04-28 19:30:00|46.56|44.76|47.19|45.39|47.38|45.58|46.56|44.76|0
1619638500000|2021-04-28 19:35:00|47.06|45.26|46.43|44.63|47.19|45.39|45.93|44.13|0
1619638800000|2021-04-28 19:40:00|46.37|44.57|46.68|44.88|46.8|45|46.12|44.32|0
1619639100000|2021-04-28 19:45:00|46.74|44.94|47.18|45.38|47.18|45.38|46.49|44.69|0
1619639400000|2021-04-28 19:50:00|47.12|45.32|47.47|45.67|48.01|46.21|46.77|44.97|0
1619639700000|2021-04-28 19:55:00|47.66|45.86|47.27|45.47|47.79|45.99|46.89|45.09|0
1619640000000|2021-04-28 20:00:00|46.51|44.71|46.57|44.77|47.08|45.28|46.44|44.64|0
1619640300000|2021-04-28 20:05:00|46.51|44.71|46.25|44.45|46.51|44.71|45.69|43.89|0
1619640600000|2021-04-28 20:10:00|46.19|44.39|46.6|44.8|46.63|44.83|46.06|44.26|0
1619640900000|2021-04-28 20:15:00|46.7|44.5|47.03|44.83|47.13|44.93|46.68|44.48|0
1619641200000|2021-04-28 20:20:00|47.01|44.81|46.97|44.77|47.07|44.87|46.88|44.68|0
1619641500000|2021-04-28 20:25:00|46.93|44.73|46.94|44.74|47.04|44.84|46.86|44.66|0
1619641800000|2021-04-28 20:30:00|46.53|44.33|45.41|43.21|46.53|44.33|44.86|42.66|0
1619642100000|2021-04-28 20:35:00|45.53|43.33|45.22|43.02|45.53|43.33|44.73|42.53|0
1619642400000|2021-04-28 20:40:00|45.16|42.96|45.46|43.26|45.47|43.27|45.16|42.96|0
1619642700000|2021-04-28 20:45:00|45.65|43.45|45.27|43.07|45.65|43.45|45.21|43.01|0
1619643000000|2021-04-28 20:50:00|45.34|43.14|45.33|43.13|45.46|43.26|45.27|43.07|0
1619643300000|2021-04-28 20:55:00|45.46|43.26|45.33|43.13|45.77|43.57|45.33|43.13|0
1619643600000|2021-04-28 21:00:00|45.4|43.2|45.52|43.32|45.55|43.35|45.4|43.2|0
1619643900000|2021-04-28 21:05:00|45.51|43.31|45.53|43.33|45.6|43.4|45.51|43.31|0
1619644200000|2021-04-28 21:10:00|45.52|43.32|45.58|43.38|45.61|43.41|45.5|43.3|0
1619644500000|2021-04-28 21:15:00|45.57|43.37|45.8|43.6|45.9|43.7|45.57|43.37|0
1619644800000|2021-04-28 21:20:00|45.82|43.62|45.61|43.41|45.85|43.65|45.55|43.35|0
1619645100000|2021-04-28 21:25:00|45.6|43.4|45.75|43.55|45.81|43.61|45.52|43.32|0
1619645400000|2021-04-28 21:30:00|45.73|43.53|45.75|43.55|45.78|43.58|45.68|43.48|0
1619645700000|2021-04-28 21:35:00|45.78|43.58|45.78|43.58|45.79|43.59|45.65|43.45|0
1619646000000|2021-04-28 21:40:00|45.75|43.55|45.72|43.52|45.76|43.56|45.65|43.45|0
1619646300000|2021-04-28 21:45:00|45.74|43.54|45.62|43.42|45.74|43.54|45.62|43.42|0
1619646600000|2021-04-28 21:50:00|45.64|43.44|45.62|43.42|45.64|43.44|45.49|43.29|0
1619646900000|2021-04-28 21:55:00|45.6|43.4|45.47|43.27|45.6|43.4|45.47|43.27|0
1619647200000|2021-04-28 22:00:00|45.29|43.09|45.38|43.18|45.63|43.43|45.29|43.09|0
1619647500000|2021-04-28 22:05:00|45.32|43.12|45.44|43.24|45.5|43.3|45.32|43.12|0
1619647800000|2021-04-28 22:10:00|45.32|43.12|45.07|42.87|45.32|43.12|45|42.8|0
1619648100000|2021-04-28 22:15:00|45|42.8|44.88|42.68|45|42.8|44.82|42.62|0
1619648400000|2021-04-28 22:20:00|44.82|42.62|45|42.8|45|42.8|44.82|42.62|0
1619648700000|2021-04-28 22:25:00|44.94|42.74|44.93|42.73|45|42.8|44.93|42.73|0
1619649000000|2021-04-28 22:30:00|44.87|42.67|44.99|42.79|44.99|42.79|44.87|42.67|0
1619649300000|2021-04-28 22:35:00|45.05|42.85|45.05|42.85|45.05|42.85|44.99|42.79|0
1619649600000|2021-04-28 22:40:00|45.11|42.91|45.11|42.91|45.29|43.09|45.05|42.85|0
1619649900000|2021-04-28 22:45:00|45.17|42.97|45.17|42.97|45.17|42.97|45.04|42.84|0
1619650200000|2021-04-28 22:50:00|45.11|42.91|45.04|42.84|45.11|42.91|45.04|42.84|0
1619650500000|2021-04-28 22:55:00|44.98|42.78|44.85|42.65|44.98|42.78|44.85|42.65|0
1619650800000|2021-04-28 23:00:00|44.73|42.53|44.85|42.65|44.85|42.65|44.67|42.47|0
1619651100000|2021-04-28 23:05:00|44.91|42.71|44.97|42.77|44.97|42.77|44.91|42.71|0
1619651400000|2021-04-28 23:10:00|45.03|42.83|45.03|42.83|45.09|42.89|44.97|42.77|0
1619651700000|2021-04-28 23:15:00|44.97|42.77|45.03|42.83|45.03|42.83|44.97|42.77|0
1619652000000|2021-04-28 23:20:00|45.02|42.82|45.02|42.82|45.02|42.82|45.02|42.82|0
1619652300000|2021-04-28 23:25:00|44.96|42.76|44.96|42.76|45.02|42.82|44.96|42.76|0
1619652600000|2021-04-28 23:30:00|44.9|42.7|44.89|42.69|44.96|42.76|44.89|42.69|0
1619652900000|2021-04-28 23:35:00|44.83|42.63|44.77|42.57|44.83|42.63|44.77|42.57|0
1619653200000|2021-04-28 23:40:00|44.83|42.63|44.7|42.5|44.83|42.63|44.7|42.5|0
1619653500000|2021-04-28 23:45:00|44.76|42.56|44.76|42.56|44.76|42.56|44.64|42.44|0
1619653800000|2021-04-28 23:50:00|44.73|42.53|44.51|42.31|44.73|42.53|44.51|42.31|0
1619654100000|2021-04-28 23:55:00|44.45|42.25|44.33|42.13|44.45|42.25|44.21|42.01|0
1619654400000|2021-04-29 00:00:00|44.39|42.19|44.26|42.06|44.51|42.31|44.26|42.06|0
1619654700000|2021-04-29 00:05:00|44.2|42|43.96|41.76|44.26|42.06|43.9|41.7|0
1619655000000|2021-04-29 00:10:00|43.84|41.64|43.9|41.7|43.96|41.76|43.54|41.34|0
1619655300000|2021-04-29 00:15:00|43.84|41.64|44.01|41.81|44.02|41.82|43.84|41.64|0
1619655600000|2021-04-29 00:20:00|43.95|41.75|43.71|41.51|44.01|41.81|43.71|41.51|0
1619655900000|2021-04-29 00:25:00|43.77|41.57|43.89|41.69|43.95|41.75|43.77|41.57|0
1619656200000|2021-04-29 00:30:00|43.83|41.63|43.82|41.62|43.83|41.63|43.59|41.39|0
1619656500000|2021-04-29 00:35:00|43.76|41.56|43.7|41.5|43.82|41.62|43.7|41.5|0
1619656800000|2021-04-29 00:40:00|43.76|41.56|43.88|41.68|43.94|41.74|43.76|41.56|0
1619657100000|2021-04-29 00:45:00|43.82|41.62|43.75|41.55|43.88|41.68|43.75|41.55|0
1619657400000|2021-04-29 00:50:00|43.69|41.49|43.21|41.01|43.69|41.49|43.21|41.01|0
1619657700000|2021-04-29 00:55:00|43.15|40.95|43.21|41.01|43.33|41.13|42.97|40.77|0
1619658000000|2021-04-29 01:00:00|43.09|40.89|43.27|41.07|43.39|41.19|42.97|40.77|0
1619658300000|2021-04-29 01:05:00|43.33|41.13|43.14|40.94|43.39|41.19|43.14|40.94|0
1619658600000|2021-04-29 01:10:00|43.09|40.89|42.96|40.76|43.14|40.94|42.96|40.76|0
1619658900000|2021-04-29 01:15:00|42.85|40.65|42.37|40.17|42.85|40.65|42.2|40|0
1619659200000|2021-04-29 01:20:00|42.31|40.11|42.6|40.4|42.66|40.46|42.26|40.06|0
1619659500000|2021-04-29 01:25:00|42.63|40.43|42.54|40.34|42.66|40.46|42.54|40.34|0
1619659800000|2021-04-29 01:30:00|42.6|40.4|42.39|40.19|42.6|40.4|42.25|40.05|0
1619660100000|2021-04-29 01:35:00|42.3|40.1|42.13|39.93|42.48|40.28|42.13|39.93|0
1619660400000|2021-04-29 01:40:00|42.07|39.87|42.07|39.87|42.13|39.93|41.89|39.69|0
1619660700000|2021-04-29 01:45:00|42.01|39.81|41.83|39.63|42.12|39.92|41.77|39.57|0
1619661000000|2021-04-29 01:50:00|41.77|39.57|41.77|39.57|41.83|39.63|41.71|39.51|0
1619661300000|2021-04-29 01:55:00|41.71|39.51|41.25|39.05|41.77|39.57|40.91|38.71|0
1619661600000|2021-04-29 02:00:00|41.28|39.08|41.47|39.27|41.48|39.28|41.28|39.08|0
1619661900000|2021-04-29 02:05:00|41.42|39.22|41.36|39.16|41.42|39.22|41.24|39.04|0
1619662200000|2021-04-29 02:10:00|41.3|39.1|41.3|39.1|41.3|39.1|41.18|38.98|0
1619662500000|2021-04-29 02:15:00|41.24|39.04|41.35|39.15|41.41|39.21|41.24|39.04|0
1619662800000|2021-04-29 02:20:00|41.29|39.09|41.29|39.09|41.41|39.21|41.24|39.04|0
1619663100000|2021-04-29 02:25:00|41.35|39.15|41.4|39.2|41.46|39.26|41.35|39.15|0
1619663400000|2021-04-29 02:30:00|41.34|39.14|41.4|39.2|41.4|39.2|41.29|39.09|0
1619663700000|2021-04-29 02:35:00|41.34|39.14|41.28|39.08|41.4|39.2|41.22|39.02|0
1619664000000|2021-04-29 02:40:00|41.34|39.14|41.34|39.14|41.34|39.14|41.28|39.08|0
1619664300000|2021-04-29 02:45:00|41.28|39.08|41.51|39.31|41.62|39.42|41.28|39.08|0
1619664600000|2021-04-29 02:50:00|41.5|39.3|41.62|39.42|41.68|39.48|41.5|39.3|0
1619664900000|2021-04-29 02:55:00|41.67|39.47|41.56|39.36|41.67|39.47|41.5|39.3|0
1619665200000|2021-04-29 03:00:00|41.61|39.41|41.61|39.41|41.84|39.64|41.61|39.41|0
1619665500000|2021-04-29 03:05:00|41.67|39.47|41.72|39.52|41.78|39.58|41.67|39.47|0
1619665800000|2021-04-29 03:10:00|41.75|39.55|41.72|39.52|41.84|39.64|41.72|39.52|0
1619666100000|2021-04-29 03:15:00|41.75|39.55|41.72|39.52|41.78|39.58|41.66|39.46|0
1619666400000|2021-04-29 03:20:00|41.66|39.46|41.6|39.4|41.72|39.52|41.6|39.4|0
1619666700000|2021-04-29 03:25:00|41.66|39.46|41.6|39.4|41.66|39.46|41.6|39.4|0
1619667000000|2021-04-29 03:30:00|41.54|39.34|41.54|39.34|41.54|39.34|41.48|39.28|0
1619667300000|2021-04-29 03:35:00|41.53|39.33|41.53|39.33|41.53|39.33|41.47|39.27|0
1619667600000|2021-04-29 03:40:00|41.59|39.39|41.59|39.39|41.59|39.39|41.53|39.33|0
1619667900000|2021-04-29 03:45:00|41.64|39.44|41.64|39.44|41.7|39.5|41.59|39.39|0
1619668200000|2021-04-29 03:50:00|41.7|39.5|41.81|39.61|41.93|39.73|41.7|39.5|0
1619668500000|2021-04-29 03:55:00|41.87|39.67|41.81|39.61|41.87|39.67|41.81|39.61|0
1619668800000|2021-04-29 04:00:00|41.75|39.55|41.69|39.49|41.78|39.58|41.63|39.43|0
1619669100000|2021-04-29 04:05:00|41.75|39.55|41.51|39.31|41.75|39.55|41.51|39.31|0
1619669400000|2021-04-29 04:10:00|41.46|39.26|41.28|39.08|41.46|39.26|41.28|39.08|0
1619669700000|2021-04-29 04:15:00|41.22|39.02|41.16|38.96|41.28|39.08|41.11|38.91|0
1619670000000|2021-04-29 04:20:00|41.22|39.02|41.39|39.19|41.45|39.25|41.22|39.02|0
1619670300000|2021-04-29 04:25:00|41.33|39.13|41.3|39.1|41.39|39.19|41.3|39.1|0
1619670600000|2021-04-29 04:30:00|41.27|39.07|41.61|39.41|41.62|39.42|41.27|39.07|0
1619670900000|2021-04-29 04:35:00|41.79|39.59|41.73|39.53|41.79|39.59|41.61|39.41|0
1619671200000|2021-04-29 04:40:00|41.7|39.5|41.67|39.47|41.78|39.58|41.67|39.47|0
1619671500000|2021-04-29 04:45:00|41.66|39.46|41.66|39.46|41.72|39.52|41.61|39.41|0
1619671800000|2021-04-29 04:50:00|41.72|39.52|41.54|39.34|41.72|39.52|41.54|39.34|0
1619672100000|2021-04-29 04:55:00|41.6|39.4|41.77|39.57|41.83|39.63|41.6|39.4|0
1619672400000|2021-04-29 05:00:00|41.83|39.63|41.71|39.51|41.83|39.63|41.71|39.51|0
1619672700000|2021-04-29 05:05:00|41.77|39.57|41.65|39.45|41.83|39.63|41.59|39.39|0
1619673000000|2021-04-29 05:10:00|41.59|39.39|41.76|39.56|41.82|39.62|41.59|39.39|0
1619673300000|2021-04-29 05:15:00|41.82|39.62|41.82|39.62|41.88|39.68|41.7|39.5|0
1619673600000|2021-04-29 05:20:00|41.88|39.68|41.81|39.61|41.88|39.68|41.81|39.61|0
1619673900000|2021-04-29 05:25:00|41.76|39.56|41.81|39.61|41.87|39.67|41.7|39.5|0
1619674200000|2021-04-29 05:30:00|41.75|39.55|41.75|39.55|41.81|39.61|41.69|39.49|0
1619674500000|2021-04-29 05:35:00|41.69|39.49|41.86|39.66|41.86|39.66|41.69|39.49|0
1619674800000|2021-04-29 05:40:00|41.81|39.61|41.86|39.66|41.86|39.66|41.75|39.55|0
1619675100000|2021-04-29 05:45:00|41.8|39.6|41.45|39.25|41.8|39.6|41.45|39.25|0
1619675400000|2021-04-29 05:50:00|41.51|39.31|41.28|39.08|41.57|39.37|41.28|39.08|0
1619675700000|2021-04-29 05:55:00|41.33|39.13|41.5|39.3|41.56|39.36|41.33|39.13|0
1619676000000|2021-04-29 06:00:00|41.45|39.25|41.5|39.3|41.62|39.42|41.33|39.13|0
1619676300000|2021-04-29 06:05:00|41.56|39.36|41.79|39.59|41.79|39.59|41.5|39.3|0
1619676600000|2021-04-29 06:10:00|41.76|39.56|41.55|39.35|41.84|39.64|41.5|39.3|0
1619676900000|2021-04-29 06:15:00|41.5|39.3|41.43|39.23|41.72|39.52|41.43|39.23|0
1619677200000|2021-04-29 06:20:00|41.49|39.29|41.66|39.46|41.66|39.46|41.49|39.29|0
1619677500000|2021-04-29 06:25:00|41.72|39.52|41.72|39.52|41.78|39.58|41.6|39.4|0
1619677800000|2021-04-29 06:30:00|41.66|39.46|41.54|39.34|41.72|39.52|41.54|39.34|0
1619678100000|2021-04-29 06:35:00|41.6|39.4|41.54|39.34|41.66|39.46|41.48|39.28|0
1619678400000|2021-04-29 06:40:00|41.6|39.4|41.59|39.39|41.83|39.63|41.59|39.39|0
1619678700000|2021-04-29 06:45:00|41.65|39.45|41.47|39.27|41.65|39.45|41.47|39.27|0
1619679000000|2021-04-29 06:50:00|41.42|39.22|41.41|39.21|41.42|39.22|41.3|39.1|0
1619679300000|2021-04-29 06:55:00|41.36|39.16|41.24|39.04|41.41|39.21|41.24|39.04|0
1619679600000|2021-04-29 07:00:00|41.12|38.92|41.62|39.42|43.64|41.44|40.78|38.58|0
1619679900000|2021-04-29 07:05:00|41.42|39.62|41.58|39.78|41.58|39.78|41.18|39.38|0
1619680200000|2021-04-29 07:10:00|41.64|39.84|41.93|40.13|41.93|40.13|41.47|39.67|0
1619680500000|2021-04-29 07:15:00|41.99|40.19|41.93|40.13|42.04|40.24|41.75|39.95|0
1619680800000|2021-04-29 07:20:00|41.98|40.18|41.63|39.83|41.98|40.18|41.63|39.83|0
1619681100000|2021-04-29 07:25:00|41.69|39.89|41.86|40.06|41.86|40.06|41.69|39.89|0
1619681400000|2021-04-29 07:30:00|41.92|40.12|41.74|39.94|42.04|40.24|41.69|39.89|0
1619681700000|2021-04-29 07:35:00|41.63|39.83|41.62|39.82|41.68|39.88|41.34|39.54|0
1619682000000|2021-04-29 07:40:00|41.68|39.88|41.74|39.94|41.97|40.17|41.68|39.88|0
1619682300000|2021-04-29 07:45:00|41.79|39.99|41.56|39.76|41.79|39.99|41.5|39.7|0
1619682600000|2021-04-29 07:50:00|41.5|39.7|41.33|39.53|41.56|39.76|41.27|39.47|0
1619682900000|2021-04-29 07:55:00|41.27|39.47|41.27|39.47|41.33|39.53|41.15|39.35|0
1619683200000|2021-04-29 08:00:00|41.21|39.41|40.58|38.78|41.21|39.41|40.24|38.44|0
1619683500000|2021-04-29 08:05:00|40.52|38.72|40.75|38.95|40.8|39|40.35|38.55|0
1619683800000|2021-04-29 08:10:00|40.8|39|40.8|39|40.8|39|40.58|38.78|0
1619684100000|2021-04-29 08:15:00|40.74|38.94|40.91|39.11|40.97|39.17|40.74|38.94|0
1619684400000|2021-04-29 08:20:00|40.85|39.05|40.91|39.11|41.02|39.22|40.85|39.05|0
1619684700000|2021-04-29 08:25:00|40.97|39.17|41.19|39.39|41.25|39.45|40.91|39.11|0
1619685000000|2021-04-29 08:30:00|41.25|39.45|41.19|39.39|41.25|39.45|41.13|39.33|0
1619685300000|2021-04-29 08:35:00|41.24|39.44|41.07|39.27|41.24|39.44|41.01|39.21|0
1619685600000|2021-04-29 08:40:00|41.13|39.33|41.07|39.27|41.13|39.33|40.9|39.1|0
1619685900000|2021-04-29 08:45:00|41.01|39.21|41.01|39.21|41.07|39.27|40.84|39.04|0
1619686200000|2021-04-29 08:50:00|41.06|39.26|40.92|39.12|41.06|39.26|40.89|39.09|0
1619686500000|2021-04-29 08:55:00|40.89|39.09|40.94|39.14|40.95|39.15|40.83|39.03|0
1619686800000|2021-04-29 09:00:00|40.89|39.09|41|39.2|41|39.2|40.89|39.09|0
1619687100000|2021-04-29 09:05:00|41.05|39.25|41.11|39.31|41.17|39.37|40.94|39.14|0
1619687400000|2021-04-29 09:10:00|41.17|39.37|41.22|39.42|41.28|39.48|40.99|39.19|0
1619687700000|2021-04-29 09:15:00|41.28|39.48|40.99|39.19|41.28|39.48|40.93|39.13|0
1619688000000|2021-04-29 09:20:00|41.05|39.25|41.04|39.24|41.05|39.25|40.93|39.13|0
1619688300000|2021-04-29 09:25:00|41.1|39.3|40.93|39.13|41.21|39.41|40.93|39.13|0
1619688600000|2021-04-29 09:30:00|40.98|39.18|40.92|39.12|41.04|39.24|40.92|39.12|0
1619688900000|2021-04-29 09:35:00|40.98|39.18|40.92|39.12|41.04|39.24|40.92|39.12|0
1619689200000|2021-04-29 09:40:00|40.98|39.18|40.97|39.17|41.03|39.23|40.92|39.12|0
1619689500000|2021-04-29 09:45:00|41|39.2|40.8|39|41.09|39.29|40.8|39|0
1619689800000|2021-04-29 09:50:00|40.74|38.94|40.74|38.94|40.8|39|40.68|38.88|0
1619690100000|2021-04-29 09:55:00|40.8|39|40.85|39.05|40.91|39.11|40.74|38.94|0
1619690400000|2021-04-29 10:00:00|40.91|39.11|40.73|38.93|40.96|39.16|40.68|38.88|0
1619690700000|2021-04-29 10:05:00|40.79|38.99|40.67|38.87|40.85|39.05|40.62|38.82|0
1619691000000|2021-04-29 10:10:00|40.62|38.82|40.56|38.76|40.62|38.82|40.56|38.76|0
1619691300000|2021-04-29 10:15:00|40.61|38.81|40.16|38.36|40.61|38.81|40.16|38.36|0
1619691600000|2021-04-29 10:20:00|40.22|38.42|40.33|38.53|40.5|38.7|40.22|38.42|0
1619691900000|2021-04-29 10:25:00|40.36|38.56|40.62|38.82|40.79|38.99|40.27|38.47|0
1619692200000|2021-04-29 10:30:00|40.68|38.88|40.68|38.88|40.73|38.93|40.56|38.76|0
1619692500000|2021-04-29 10:35:00|40.73|38.93|40.56|38.76|40.79|38.99|40.39|38.59|0
1619692800000|2021-04-29 10:40:00|40.62|38.82|40.61|38.81|40.73|38.93|40.56|38.76|0
1619693100000|2021-04-29 10:45:00|40.67|38.87|40.61|38.81|40.72|38.92|40.61|38.81|0
1619693400000|2021-04-29 10:50:00|40.67|38.87|40.89|39.09|40.95|39.15|40.61|38.81|0
1619693700000|2021-04-29 10:55:00|40.83|39.03|41.06|39.26|41.11|39.31|40.83|39.03|0
1619694000000|2021-04-29 11:00:00|40.94|39.14|40.77|38.97|41.06|39.26|40.77|38.97|0
1619694300000|2021-04-29 11:05:00|40.71|38.91|40.65|38.85|40.77|38.97|40.54|38.74|0
1619694600000|2021-04-29 11:10:00|40.6|38.8|40.82|39.02|40.82|39.02|40.6|38.8|0
1619694900000|2021-04-29 11:15:00|40.76|38.96|41.04|39.24|41.05|39.25|40.76|38.96|0
1619695200000|2021-04-29 11:20:00|41.1|39.3|41.1|39.3|41.16|39.36|41.04|39.24|0
1619695500000|2021-04-29 11:25:00|41.04|39.24|41.09|39.29|41.15|39.35|41.04|39.24|0
1619695800000|2021-04-29 11:30:00|41.04|39.24|41.09|39.29|41.15|39.35|40.87|39.07|0
1619696100000|2021-04-29 11:35:00|41.15|39.35|41.09|39.29|41.15|39.35|40.92|39.12|0
1619696400000|2021-04-29 11:40:00|41.03|39.23|41.14|39.34|41.14|39.34|40.97|39.17|0
1619696700000|2021-04-29 11:45:00|41.09|39.29|40.86|39.06|41.09|39.29|40.86|39.06|0
1619697000000|2021-04-29 11:50:00|40.8|39|41.14|39.34|41.14|39.34|40.8|39|0
1619697300000|2021-04-29 11:55:00|41.08|39.28|41.19|39.39|41.31|39.51|41.08|39.28|0
1619697600000|2021-04-29 12:00:00|41.25|39.45|41.02|39.22|41.3|39.5|40.96|39.16|0
1619697900000|2021-04-29 12:05:00|40.96|39.16|40.84|39.04|41.07|39.27|40.84|39.04|0
1619698200000|2021-04-29 12:10:00|40.79|38.99|40.84|39.04|40.84|39.04|40.56|38.76|0
1619698500000|2021-04-29 12:15:00|40.78|38.98|40.84|39.04|40.9|39.1|40.73|38.93|0
1619698800000|2021-04-29 12:20:00|40.78|38.98|40.83|39.03|40.95|39.15|40.67|38.87|0
1619699100000|2021-04-29 12:25:00|40.78|38.98|40.72|38.92|40.78|38.98|40.61|38.81|0
1619699400000|2021-04-29 12:30:00|40.69|38.89|40.77|38.97|40.83|39.03|40.44|38.64|0
1619699700000|2021-04-29 12:35:00|40.71|38.91|40.6|38.8|40.88|39.08|40.6|38.8|0
1619700000000|2021-04-29 12:40:00|40.54|38.74|40.26|38.46|40.71|38.91|40.2|38.4|0
1619700300000|2021-04-29 12:45:00|40.31|38.51|40.37|38.57|40.48|38.68|40.31|38.51|0
1619700600000|2021-04-29 12:50:00|40.31|38.51|40.25|38.45|40.48|38.68|40.25|38.45|0
1619700900000|2021-04-29 12:55:00|40.31|38.51|40.19|38.39|40.36|38.56|40.19|38.39|0
1619701200000|2021-04-29 13:00:00|40.25|38.45|40.75|38.95|40.92|39.12|40.14|38.34|0
1619701500000|2021-04-29 13:05:00|40.7|38.9|40.98|39.18|41.26|39.46|40.7|38.9|0
1619701800000|2021-04-29 13:10:00|40.92|39.12|40.86|39.06|41.15|39.35|40.8|39|0
1619702100000|2021-04-29 13:15:00|40.92|39.12|40.74|38.94|40.92|39.12|40.74|38.94|0
1619702400000|2021-04-29 13:20:00|40.8|39|40.57|38.77|40.86|39.06|40.4|38.6|0
1619702700000|2021-04-29 13:25:00|40.51|38.71|40.46|38.66|40.74|38.94|40.29|38.49|0
1619703000000|2021-04-29 13:30:00|40.18|38.38|42.02|40.22|42.19|40.39|39.62|37.82|0
1619703300000|2021-04-29 13:35:00|41.96|40.16|42.01|40.21|42.36|40.56|41.73|39.93|0
1619703600000|2021-04-29 13:40:00|41.96|40.16|41.84|40.04|42.3|40.5|41.73|39.93|0
1619703900000|2021-04-29 13:45:00|41.78|39.98|41.95|40.15|42.36|40.56|41.44|39.64|0
1619704200000|2021-04-29 13:50:00|42.01|40.21|42.58|40.78|42.82|41.02|42.01|40.21|0
1619704500000|2021-04-29 13:55:00|42.7|40.9|43.16|41.36|43.22|41.42|42.58|40.78|0
1619704800000|2021-04-29 14:00:00|43.22|41.42|44.17|42.37|44.47|42.67|43.22|41.42|0
1619705100000|2021-04-29 14:05:00|44.23|42.43|44.29|42.49|44.41|42.61|43.69|41.89|0
1619705400000|2021-04-29 14:10:00|44.35|42.55|44.46|42.66|44.65|42.85|43.75|41.95|0
1619705700000|2021-04-29 14:15:00|44.58|42.78|45.43|43.63|45.43|43.63|44.16|42.36|0
1619706000000|2021-04-29 14:20:00|45.49|43.69|44.7|42.9|45.73|43.93|44.58|42.78|0
1619706300000|2021-04-29 14:25:00|44.76|42.96|45.18|43.38|45.54|43.74|44.76|42.96|0
1619706600000|2021-04-29 14:30:00|45.12|43.32|46.15|44.35|46.34|44.54|45.06|43.26|0
1619706900000|2021-04-29 14:35:00|46.25|44.45|48.16|46.36|48.17|46.37|45.51|43.71|0
1619707200000|2021-04-29 14:40:00|48.23|46.43|47.16|45.36|48.29|46.49|47.16|45.36|0
1619707500000|2021-04-29 14:45:00|47.34|45.54|48.86|47.06|49.25|47.45|47.34|45.54|0
1619707800000|2021-04-29 14:50:00|48.99|47.19|48.35|46.55|48.99|47.19|47.59|45.79|0
1619708100000|2021-04-29 14:55:00|48.47|46.67|47.03|45.23|48.66|46.86|46.9|45.1|0
1619708400000|2021-04-29 15:00:00|47.09|45.29|46.9|45.1|47.47|45.67|46.78|44.98|0
1619708700000|2021-04-29 15:05:00|46.84|45.04|45.48|43.68|46.84|45.04|45.48|43.68|0
1619709000000|2021-04-29 15:10:00|45.42|43.62|45.11|43.31|45.54|43.74|44.99|43.19|0
1619709300000|2021-04-29 15:15:00|45.17|43.37|45.84|44.04|46.03|44.23|45.17|43.37|0
1619709600000|2021-04-29 15:20:00|45.78|43.98|45.65|43.85|46.09|44.29|45.65|43.85|0
1619709900000|2021-04-29 15:25:00|45.72|43.92|46.02|44.22|46.27|44.47|45.59|43.79|0
1619710200000|2021-04-29 15:30:00|45.96|44.16|46.89|45.09|47.01|45.21|45.96|44.16|0
1619710500000|2021-04-29 15:35:00|46.83|45.03|47.07|45.27|47.14|45.34|46.7|44.9|0
1619710800000|2021-04-29 15:40:00|47.01|45.21|47.31|45.51|47.63|45.83|46.81|45.01|0
1619711100000|2021-04-29 15:45:00|47.37|45.57|47.18|45.38|47.44|45.64|46.75|44.95|0
1619711400000|2021-04-29 15:50:00|47.25|45.45|47.37|45.57|47.62|45.82|46.87|45.07|0
1619711700000|2021-04-29 15:55:00|47.43|45.63|48.64|46.84|49.09|47.29|47.43|45.63|0
1619712000000|2021-04-29 16:00:00|48.83|47.03|49.91|48.11|50.17|48.37|48.57|46.77|0
1619712300000|2021-04-29 16:05:00|49.84|48.04|51.84|50.04|52.27|50.47|49.84|48.04|0
1619712600000|2021-04-29 16:10:00|51.91|50.11|49.76|47.96|51.97|50.17|49.7|47.9|0
1619712900000|2021-04-29 16:15:00|49.7|47.9|49.5|47.7|50.75|48.95|49.5|47.7|0
1619713200000|2021-04-29 16:20:00|49.56|47.76|50.02|48.22|50.02|48.22|49.3|47.5|0
1619713500000|2021-04-29 16:25:00|49.89|48.09|49.56|47.76|50.75|48.95|49.27|47.47|0
1619713800000|2021-04-29 16:30:00|49.69|47.89|48.58|46.78|50.21|48.41|48.39|46.59|0
1619714100000|2021-04-29 16:35:00|48.65|46.85|48.03|46.23|48.65|46.85|46.9|45.1|0
1619714400000|2021-04-29 16:40:00|47.97|46.17|47.52|45.72|48.23|46.43|47.52|45.72|0
1619714700000|2021-04-29 16:45:00|47.59|45.79|47.08|45.28|47.71|45.91|47.01|45.21|0
1619715000000|2021-04-29 16:50:00|47.14|45.34|46.4|44.6|48.68|46.88|45.67|43.87|0
1619715300000|2021-04-29 16:55:00|46.46|44.66|46.64|44.84|46.89|45.09|46.46|44.66|0
1619715600000|2021-04-29 17:00:00|46.58|44.78|47.39|45.59|47.39|45.59|46.58|44.78|0
1619715900000|2021-04-29 17:05:00|47.27|45.47|46.7|44.9|47.39|45.59|46.33|44.53|0
1619716200000|2021-04-29 17:10:00|46.57|44.77|46.13|44.33|46.64|44.84|45.89|44.09|0
1619716500000|2021-04-29 17:15:00|46.2|44.4|45.76|43.96|46.32|44.52|45.64|43.84|0
1619716800000|2021-04-29 17:20:00|45.7|43.9|45.7|43.9|45.94|44.14|45.63|43.83|0
1619717100000|2021-04-29 17:25:00|45.76|43.96|45.82|44.02|46.25|44.45|45.63|43.83|0
1619717400000|2021-04-29 17:30:00|45.69|43.89|45.94|44.14|46.18|44.38|45.63|43.83|0
1619717700000|2021-04-29 17:35:00|45.87|44.07|46.43|44.63|46.43|44.63|45.69|43.89|0
1619718000000|2021-04-29 17:40:00|46.37|44.57|45.25|43.45|46.55|44.75|45.07|43.27|0
1619718300000|2021-04-29 17:45:00|45.19|43.39|45.19|43.39|45.44|43.64|45.01|43.21|0
1619718600000|2021-04-29 17:50:00|45.13|43.33|45|43.2|45.31|43.51|44.89|43.09|0
1619718900000|2021-04-29 17:55:00|44.94|43.14|45.43|43.63|45.55|43.75|44.88|43.08|0
1619719200000|2021-04-29 18:00:00|45.31|43.51|45.49|43.69|45.49|43.69|45.06|43.26|0
1619719500000|2021-04-29 18:05:00|45.36|43.56|44.93|43.13|45.36|43.56|44.81|43.01|0
1619719800000|2021-04-29 18:10:00|44.87|43.07|44.33|42.53|44.93|43.13|44.21|42.41|0
1619720100000|2021-04-29 18:15:00|44.21|42.41|43.53|41.73|45.34|43.54|43.23|41.43|0
1619720400000|2021-04-29 18:20:00|43.47|41.67|43.53|41.73|43.59|41.79|43.17|41.37|0
1619720700000|2021-04-29 18:25:00|43.47|41.67|43.4|41.6|43.64|41.84|43.4|41.6|0
1619721000000|2021-04-29 18:30:00|43.35|41.55|42.7|40.9|43.35|41.55|42.58|40.78|0
1619721300000|2021-04-29 18:35:00|42.64|40.84|42.82|41.02|43.05|41.25|42.4|40.6|0
1619721600000|2021-04-29 18:40:00|42.76|40.96|42|40.2|42.93|41.13|42|40.2|0
1619721900000|2021-04-29 18:45:00|41.95|40.15|42.99|41.19|43.28|41.48|41.09|39.29|0
1619722200000|2021-04-29 18:50:00|42.93|41.13|43.1|41.3|43.51|41.71|42.93|41.13|0
1619722500000|2021-04-29 18:55:00|43.16|41.36|43.22|41.42|43.51|41.71|43.1|41.3|0
1619722800000|2021-04-29 19:00:00|43.04|41.24|42.69|40.89|43.22|41.42|42.41|40.61|0
1619723100000|2021-04-29 19:05:00|42.75|40.95|42.8|41|43.04|41.24|42.23|40.43|0
1619723400000|2021-04-29 19:10:00|42.69|40.89|42.8|41|42.86|41.06|42.46|40.66|0
1619723700000|2021-04-29 19:15:00|42.74|40.94|43.38|41.58|43.55|41.75|42.74|40.94|0
1619724000000|2021-04-29 19:20:00|43.15|41.35|43.96|42.16|44.08|42.28|43.09|41.29|0
1619724300000|2021-04-29 19:25:00|43.84|42.04|44.01|42.21|44.01|42.21|43.42|41.62|0
1619724600000|2021-04-29 19:30:00|43.9|42.1|43.42|41.62|44.13|42.33|43.31|41.51|0
1619724900000|2021-04-29 19:35:00|43.54|41.74|43.42|41.62|43.66|41.86|43.25|41.45|0
1619725200000|2021-04-29 19:40:00|43.48|41.68|43.18|41.38|43.54|41.74|43.01|41.21|0
1619725500000|2021-04-29 19:45:00|43.12|41.32|42.75|40.95|43.18|41.38|42.37|40.57|0
1619725800000|2021-04-29 19:50:00|43.3|41.5|43.23|41.43|43.53|41.73|42.95|41.15|0
1619726100000|2021-04-29 19:55:00|43.29|41.49|43|41.2|43.88|42.08|43|41.2|0
1619726400000|2021-04-29 20:00:00|42.94|41.14|43.05|41.25|43.76|41.96|42.76|40.96|0
1619726700000|2021-04-29 20:05:00|43|41.2|43.17|41.37|43.4|41.6|42.97|41.17|0
1619727000000|2021-04-29 20:10:00|43.23|41.43|43.9|42.1|43.9|42.1|43.17|41.37|0
1619727300000|2021-04-29 20:15:00|44.16|41.96|44.22|42.02|44.26|42.06|44.08|41.88|0
1619727600000|2021-04-29 20:20:00|44.17|41.97|44.2|42|44.23|42.03|44.13|41.93|0
1619727900000|2021-04-29 20:25:00|44.21|42.01|44.22|42.02|44.23|42.03|44.19|41.99|0
1619728200000|2021-04-29 20:30:00|44.27|42.07|43.97|41.77|44.27|42.07|43.91|41.71|0
1619728500000|2021-04-29 20:35:00|43.91|41.71|44.26|42.06|44.26|42.06|43.85|41.65|0
1619728800000|2021-04-29 20:40:00|44.2|42|44.31|42.11|44.32|42.12|44.2|42|0
1619729100000|2021-04-29 20:45:00|44.26|42.06|44.08|41.88|44.26|42.06|43.9|41.7|0
1619729400000|2021-04-29 20:50:00|44.07|41.87|44.01|41.81|44.19|41.99|44.01|41.81|0
1619729700000|2021-04-29 20:55:00|44.07|41.87|44.07|41.87|44.13|41.93|43.95|41.75|0
1619730000000|2021-04-29 21:00:00|44.1|41.9|44.16|41.96|44.16|41.96|44.03|41.83|0
1619730300000|2021-04-29 21:05:00|44.15|41.95|44.09|41.89|44.15|41.95|44.09|41.89|0
1619730600000|2021-04-29 21:10:00|44.1|41.9|44.15|41.95|44.17|41.97|44.06|41.86|0
1619730900000|2021-04-29 21:15:00|44.16|41.96|44.07|41.87|44.16|41.96|44.04|41.84|0
1619731200000|2021-04-29 21:20:00|44.14|41.94|44.1|41.9|44.14|41.94|44.06|41.86|0
1619731500000|2021-04-29 21:25:00|44.11|41.91|44.11|41.91|44.13|41.93|44.11|41.91|0
1619731800000|2021-04-29 21:30:00|44.04|41.84|43.93|41.73|44.04|41.84|43.93|41.73|0
1619732100000|2021-04-29 21:35:00|43.91|41.71|43.99|41.79|44|41.8|43.91|41.71|0
1619732400000|2021-04-29 21:40:00|44|41.8|43.99|41.79|44|41.8|43.99|41.79|0
1619732700000|2021-04-29 21:45:00|44|41.8|44.02|41.82|44.02|41.82|43.99|41.79|0
1619733000000|2021-04-29 21:50:00|44.04|41.84|44.01|41.81|44.04|41.84|43.99|41.79|0
1619733300000|2021-04-29 21:55:00|43.97|41.77|44|41.8|44.05|41.85|43.97|41.77|0
1619733600000|2021-04-29 22:00:00|43.79|41.59|43.82|41.62|44.06|41.86|43.76|41.56|0
1619733900000|2021-04-29 22:05:00|43.76|41.56|44.41|42.21|44.47|42.27|43.76|41.56|0
1619734200000|2021-04-29 22:10:00|44.35|42.15|44.52|42.32|44.58|42.38|44.2|42|0
1619734500000|2021-04-29 22:15:00|44.46|42.26|44.34|42.14|44.46|42.26|44.28|42.08|0
1619734800000|2021-04-29 22:20:00|44.28|42.08|44.16|41.96|44.34|42.14|44.04|41.84|0
1619735100000|2021-04-29 22:25:00|44.1|41.9|44.1|41.9|44.16|41.96|44.04|41.84|0
1619735400000|2021-04-29 22:30:00|44.16|41.96|44.15|41.95|44.16|41.96|44.15|41.95|0
1619735700000|2021-04-29 22:35:00|44.27|42.07|44.45|42.25|44.45|42.25|44.27|42.07|0
1619736000000|2021-04-29 22:40:00|44.39|42.19|44.38|42.18|44.5|42.3|44.33|42.13|0
1619736300000|2021-04-29 22:45:00|44.44|42.24|44.56|42.36|44.56|42.36|44.44|42.24|0
1619736600000|2021-04-29 22:50:00|44.5|42.3|44.26|42.06|44.56|42.36|44.26|42.06|0
1619736900000|2021-04-29 22:55:00|44.32|42.12|44.26|42.06|44.32|42.12|44.2|42|0
1619737200000|2021-04-29 23:00:00|44.2|42|44.31|42.11|44.32|42.12|44.2|42|0
1619737500000|2021-04-29 23:05:00|44.34|42.14|44.37|42.17|44.37|42.17|44.31|42.11|0
1619737800000|2021-04-29 23:10:00|44.34|42.14|44.31|42.11|44.43|42.23|44.25|42.05|0
1619738100000|2021-04-29 23:15:00|44.3|42.1|44.3|42.1|44.36|42.16|44.24|42.04|0
1619738400000|2021-04-29 23:20:00|44.24|42.04|44.18|41.98|44.3|42.1|44.18|41.98|0
1619738700000|2021-04-29 23:25:00|44.12|41.92|44.12|41.92|44.12|41.92|43.94|41.74|0
1619739000000|2021-04-29 23:30:00|44.06|41.86|44.35|42.15|44.41|42.21|44.06|41.86|0
1619739300000|2021-04-29 23:35:00|44.41|42.21|44.83|42.63|44.95|42.75|44.41|42.21|0
1619739600000|2021-04-29 23:40:00|44.89|42.69|45.24|43.04|45.37|43.17|44.89|42.69|0
1619739900000|2021-04-29 23:45:00|45.3|43.1|44.7|42.5|45.3|43.1|44.52|42.32|0
1619740200000|2021-04-29 23:50:00|44.76|42.56|44.88|42.68|45.06|42.86|44.7|42.5|0
1619740500000|2021-04-29 23:55:00|44.82|42.62|44.69|42.49|44.82|42.62|44.57|42.37|0
1619740800000|2021-04-30 00:00:00|44.75|42.55|44.81|42.61|44.81|42.61|44.34|42.14|0
1619741100000|2021-04-30 00:05:00|44.75|42.55|44.99|42.79|45.17|42.97|44.75|42.55|0
1619741400000|2021-04-30 00:10:00|44.93|42.73|44.98|42.78|45.35|43.15|44.92|42.72|0
1619741700000|2021-04-30 00:15:00|45.04|42.84|44.86|42.66|45.16|42.96|44.8|42.6|0
1619742000000|2021-04-30 00:20:00|44.8|42.6|44.68|42.48|44.98|42.78|44.68|42.48|0
1619742300000|2021-04-30 00:25:00|44.74|42.54|44.38|42.18|44.91|42.71|44.38|42.18|0
1619742600000|2021-04-30 00:30:00|44.43|42.23|44.49|42.29|44.55|42.35|44.38|42.18|0
1619742900000|2021-04-30 00:35:00|44.55|42.35|44.61|42.41|44.73|42.53|44.49|42.29|0
1619743200000|2021-04-30 00:40:00|44.67|42.47|44.43|42.23|44.67|42.47|44.43|42.23|0
1619743500000|2021-04-30 00:45:00|44.48|42.28|44.6|42.4|44.66|42.46|44.42|42.22|0
1619743800000|2021-04-30 00:50:00|44.66|42.46|44.72|42.52|44.72|42.52|44.54|42.34|0
1619744100000|2021-04-30 00:55:00|44.66|42.46|44.95|42.75|45.08|42.88|44.6|42.4|0
1619744400000|2021-04-30 01:00:00|44.89|42.69|45.01|42.81|45.5|43.3|44.83|42.63|0
1619744700000|2021-04-30 01:05:00|45.07|42.87|44.95|42.75|45.07|42.87|44.83|42.63|0
1619745000000|2021-04-30 01:10:00|44.89|42.69|44.88|42.68|45.06|42.86|44.82|42.62|0
1619745300000|2021-04-30 01:15:00|45|42.8|45.06|42.86|45.24|43.04|45|42.8|0
1619745600000|2021-04-30 01:20:00|45|42.8|45.06|42.86|45.18|42.98|45|42.8|0
1619745900000|2021-04-30 01:25:00|45.03|42.83|44.99|42.79|45.24|43.04|44.99|42.79|0
1619746200000|2021-04-30 01:30:00|45.05|42.85|45.11|42.91|45.11|42.91|44.87|42.67|0
1619746500000|2021-04-30 01:35:00|45.17|42.97|44.99|42.79|45.17|42.97|44.87|42.67|0
1619746800000|2021-04-30 01:40:00|45.05|42.85|45.35|43.15|45.41|43.21|45.05|42.85|0
1619747100000|2021-04-30 01:45:00|45.41|43.21|45.34|43.14|45.41|43.21|45.22|43.02|0
1619747400000|2021-04-30 01:50:00|45.4|43.2|45.28|43.08|45.58|43.38|45.22|43.02|0
1619747700000|2021-04-30 01:55:00|45.34|43.14|45.4|43.2|45.46|43.26|45.28|43.08|0
1619748000000|2021-04-30 02:00:00|45.46|43.26|45.51|43.31|45.58|43.38|45.39|43.19|0
1619748300000|2021-04-30 02:05:00|45.45|43.25|45.45|43.25|45.51|43.31|45.45|43.25|0
1619748600000|2021-04-30 02:10:00|45.51|43.31|45.57|43.37|45.66|43.46|45.51|43.31|0
1619748900000|2021-04-30 02:15:00|45.63|43.43|45.99|43.79|45.99|43.79|45.57|43.37|0
1619749200000|2021-04-30 02:20:00|46.05|43.85|46.23|44.03|46.3|44.1|45.99|43.79|0
1619749500000|2021-04-30 02:25:00|46.27|44.07|46.29|44.09|46.36|44.16|46.17|43.97|0
1619749800000|2021-04-30 02:30:00|46.23|44.03|45.8|43.6|46.29|44.09|45.74|43.54|0
1619750100000|2021-04-30 02:35:00|45.74|43.54|45.67|43.47|45.74|43.54|45.61|43.41|0
1619750400000|2021-04-30 02:40:00|45.61|43.41|45.79|43.59|45.85|43.65|45.61|43.41|0
1619750700000|2021-04-30 02:45:00|45.73|43.53|45.97|43.77|46.03|43.83|45.73|43.53|0
1619751000000|2021-04-30 02:50:00|46.03|43.83|45.97|43.77|46.03|43.83|45.97|43.77|0
1619751300000|2021-04-30 02:55:00|46.03|43.83|46.03|43.83|46.15|43.95|46.03|43.83|0
1619751600000|2021-04-30 03:00:00|46.09|43.89|46.02|43.82|46.15|43.95|46.02|43.82|0
1619751900000|2021-04-30 03:05:00|46.09|43.89|46.02|43.82|46.09|43.89|46.02|43.82|0
1619752200000|2021-04-30 03:10:00|46.08|43.88|46.14|43.94|46.14|43.94|46.08|43.88|0
1619752500000|2021-04-30 03:15:00|46.2|44|46.2|44|46.26|44.06|46.08|43.88|0
1619752800000|2021-04-30 03:20:00|46.26|44.06|46.44|44.24|46.57|44.37|46.2|44|0
1619753100000|2021-04-30 03:25:00|46.38|44.18|46.19|43.99|46.38|44.18|46.13|43.93|0
1619753400000|2021-04-30 03:30:00|46.25|44.05|46.13|43.93|46.25|44.05|46.13|43.93|0
1619753700000|2021-04-30 03:35:00|46.12|43.92|46|43.8|46.12|43.92|46|43.8|0
1619754000000|2021-04-30 03:40:00|46.06|43.86|45.94|43.74|46.06|43.86|45.75|43.55|0
1619754300000|2021-04-30 03:45:00|45.88|43.68|45.87|43.67|45.94|43.74|45.81|43.61|0
1619754600000|2021-04-30 03:50:00|45.81|43.61|45.69|43.49|45.81|43.61|45.69|43.49|0
1619754900000|2021-04-30 03:55:00|45.68|43.48|45.68|43.48|45.68|43.48|45.65|43.45|0
1619755200000|2021-04-30 04:00:00|45.62|43.42|45.31|43.11|45.62|43.42|45.31|43.11|0
1619755500000|2021-04-30 04:05:00|45.38|43.18|45.37|43.17|45.38|43.18|45.31|43.11|0
1619755800000|2021-04-30 04:10:00|45.43|43.23|45.55|43.35|45.64|43.44|45.43|43.23|0
1619756100000|2021-04-30 04:15:00|45.49|43.29|45.85|43.65|45.85|43.65|45.49|43.29|0
1619756400000|2021-04-30 04:20:00|45.79|43.59|46.09|43.89|46.09|43.89|45.73|43.53|0
1619756700000|2021-04-30 04:25:00|46.03|43.83|45.97|43.77|46.09|43.89|45.91|43.71|0
1619757000000|2021-04-30 04:30:00|45.91|43.71|45.78|43.58|45.97|43.77|45.78|43.58|0
1619757300000|2021-04-30 04:35:00|45.84|43.64|45.9|43.7|45.9|43.7|45.78|43.58|0
1619757600000|2021-04-30 04:40:00|45.84|43.64|45.77|43.57|45.84|43.64|45.77|43.57|0
1619757900000|2021-04-30 04:45:00|45.83|43.63|46.02|43.82|46.02|43.82|45.83|43.63|0
1619758200000|2021-04-30 04:50:00|45.95|43.75|45.95|43.75|46.02|43.82|45.95|43.75|0
1619758500000|2021-04-30 04:55:00|46.01|43.81|45.95|43.75|46.07|43.87|45.95|43.75|0
1619758800000|2021-04-30 05:00:00|46.01|43.81|45.82|43.62|46.01|43.81|45.7|43.5|0
1619759100000|2021-04-30 05:05:00|45.76|43.56|45.76|43.56|45.88|43.68|45.7|43.5|0
1619759400000|2021-04-30 05:10:00|45.82|43.62|46.18|43.98|46.18|43.98|45.76|43.56|0
1619759700000|2021-04-30 05:15:00|46.24|44.04|46.36|44.16|46.49|44.29|46.18|43.98|0
1619760000000|2021-04-30 05:20:00|46.43|44.23|46.55|44.35|46.55|44.35|46.24|44.04|0
1619760300000|2021-04-30 05:25:00|46.48|44.28|46.79|44.59|46.85|44.65|46.42|44.22|0
1619760600000|2021-04-30 05:30:00|46.85|44.65|46.97|44.77|47.04|44.84|46.73|44.53|0
1619760900000|2021-04-30 05:35:00|47.04|44.84|46.91|44.71|47.1|44.9|46.79|44.59|0
1619761200000|2021-04-30 05:40:00|46.85|44.65|46.91|44.71|46.97|44.77|46.72|44.52|0
1619761500000|2021-04-30 05:45:00|46.97|44.77|46.78|44.58|47.03|44.83|46.78|44.58|0
1619761800000|2021-04-30 05:50:00|46.72|44.52|46.77|44.57|46.78|44.58|46.65|44.45|0
1619762100000|2021-04-30 05:55:00|46.84|44.64|46.71|44.51|46.84|44.64|46.59|44.39|0
1619762400000|2021-04-30 06:00:00|46.65|44.45|45.84|43.64|46.65|44.45|45.78|43.58|0
1619762700000|2021-04-30 06:05:00|45.78|43.58|45.96|43.76|46.09|43.89|45.78|43.58|0
1619763000000|2021-04-30 06:10:00|46.02|43.82|45.9|43.7|46.08|43.88|45.9|43.7|0
1619763300000|2021-04-30 06:15:00|45.84|43.64|45.59|43.39|45.9|43.7|45.47|43.27|0
1619763600000|2021-04-30 06:20:00|45.65|43.45|45.53|43.33|45.65|43.45|45.47|43.27|0
1619763900000|2021-04-30 06:25:00|45.59|43.39|45.52|43.32|45.59|43.39|45.4|43.2|0
1619764200000|2021-04-30 06:30:00|45.58|43.38|45.52|43.32|45.77|43.57|45.4|43.2|0
1619764500000|2021-04-30 06:35:00|45.46|43.26|45.7|43.5|45.76|43.56|45.46|43.26|0
1619764800000|2021-04-30 06:40:00|45.64|43.44|45.82|43.62|45.88|43.68|45.64|43.44|0
1619765100000|2021-04-30 06:45:00|45.76|43.56|45.57|43.37|45.82|43.62|45.57|43.37|0
1619765400000|2021-04-30 06:50:00|45.51|43.31|45.26|43.06|45.51|43.31|45.26|43.06|0
1619765700000|2021-04-30 06:55:00|45.2|43|45.26|43.06|45.32|43.12|45.2|43|0
1619766000000|2021-04-30 07:00:00|45.38|43.18|44.21|42.01|45.38|43.18|43.79|41.59|0
1619766300000|2021-04-30 07:05:00|43.95|42.15|43.71|41.91|44.07|42.27|43.59|41.79|0
1619766600000|2021-04-30 07:10:00|43.77|41.97|43.53|41.73|43.77|41.97|43.29|41.49|0
1619766900000|2021-04-30 07:15:00|43.47|41.67|43.76|41.96|43.76|41.96|43.47|41.67|0
1619767200000|2021-04-30 07:20:00|43.82|42.02|43.76|41.96|43.88|42.08|43.64|41.84|0
1619767500000|2021-04-30 07:25:00|43.7|41.9|44.23|42.43|44.23|42.43|43.64|41.84|0
1619767800000|2021-04-30 07:30:00|44.17|42.37|43.93|42.13|44.17|42.37|43.75|41.95|0
1619768100000|2021-04-30 07:35:00|43.87|42.07|44.11|42.31|44.11|42.31|43.81|42.01|0
1619768400000|2021-04-30 07:40:00|44.17|42.37|43.98|42.18|44.17|42.37|43.81|42.01|0
1619768700000|2021-04-30 07:45:00|43.92|42.12|43.56|41.76|43.92|42.12|43.5|41.7|0
1619769000000|2021-04-30 07:50:00|43.62|41.82|43.74|41.94|43.86|42.06|43.62|41.82|0
1619769300000|2021-04-30 07:55:00|43.8|42|43.79|41.99|43.91|42.11|43.56|41.76|0
1619769600000|2021-04-30 08:00:00|43.85|42.05|44.21|42.41|44.21|42.41|43.79|41.99|0
1619769900000|2021-04-30 08:05:00|44.27|42.47|45|43.2|45|43.2|44.15|42.35|0
1619770200000|2021-04-30 08:10:00|44.94|43.14|44.63|42.83|44.94|43.14|44.45|42.65|0
1619770500000|2021-04-30 08:15:00|44.69|42.89|44.44|42.64|44.99|43.19|44.44|42.64|0
1619770800000|2021-04-30 08:20:00|44.38|42.58|44.2|42.4|44.5|42.7|44.2|42.4|0
1619771100000|2021-04-30 08:25:00|44.14|42.34|44.01|42.21|44.32|42.52|43.9|42.1|0
1619771400000|2021-04-30 08:30:00|43.95|42.15|44.01|42.21|44.19|42.39|43.89|42.09|0
1619771700000|2021-04-30 08:35:00|44.07|42.27|44.31|42.51|44.37|42.57|44.01|42.21|0
1619772000000|2021-04-30 08:40:00|44.37|42.57|44.25|42.45|44.37|42.57|44.19|42.39|0
1619772300000|2021-04-30 08:45:00|44.31|42.51|44.24|42.44|44.37|42.57|44.06|42.26|0
1619772600000|2021-04-30 08:50:00|44.18|42.38|44.06|42.26|44.18|42.38|44|42.2|0
1619772900000|2021-04-30 08:55:00|44.12|42.32|44.36|42.56|44.42|42.62|44.12|42.32|0
1619773200000|2021-04-30 09:00:00|44.3|42.5|44.11|42.31|44.48|42.68|44.11|42.31|0
1619773500000|2021-04-30 09:05:00|44.17|42.37|43.93|42.13|44.23|42.43|43.81|42.01|0
1619773800000|2021-04-30 09:10:00|44.05|42.25|44.05|42.25|44.17|42.37|43.87|42.07|0
1619774100000|2021-04-30 09:15:00|43.99|42.19|44.1|42.3|44.1|42.3|43.86|42.06|0
1619774400000|2021-04-30 09:20:00|44.16|42.36|43.92|42.12|44.16|42.36|43.92|42.12|0
1619774700000|2021-04-30 09:25:00|43.86|42.06|44.04|42.24|44.1|42.3|43.86|42.06|0
1619775000000|2021-04-30 09:30:00|44.1|42.3|43.97|42.17|44.1|42.3|43.8|42|0
1619775300000|2021-04-30 09:35:00|43.91|42.11|44.45|42.65|44.51|42.71|43.91|42.11|0
1619775600000|2021-04-30 09:40:00|44.57|42.77|44.51|42.71|45.3|43.5|44.51|42.71|0
1619775900000|2021-04-30 09:45:00|44.39|42.59|44.45|42.65|44.69|42.89|44.39|42.59|0
1619776200000|2021-04-30 09:50:00|44.44|42.64|45.11|43.31|45.17|43.37|44.44|42.64|0
1619776500000|2021-04-30 09:55:00|45.05|43.25|45.17|43.37|45.36|43.56|44.99|43.19|0
1619776800000|2021-04-30 10:00:00|45.23|43.43|45.72|43.92|45.72|43.92|45.17|43.37|0
1619777100000|2021-04-30 10:05:00|45.66|43.86|45.29|43.49|46.09|44.29|45.22|43.42|0
1619777400000|2021-04-30 10:10:00|45.35|43.55|45.22|43.42|45.35|43.55|45.1|43.3|0
1619777700000|2021-04-30 10:15:00|45.28|43.48|45.46|43.66|45.78|43.98|45.28|43.48|0
1619778000000|2021-04-30 10:20:00|45.4|43.6|45.49|43.69|45.65|43.85|45.28|43.48|0
1619778300000|2021-04-30 10:25:00|45.52|43.72|45.4|43.6|45.64|43.84|45.4|43.6|0
1619778600000|2021-04-30 10:30:00|45.33|43.53|45.39|43.59|45.58|43.78|45.27|43.47|0
1619778900000|2021-04-30 10:35:00|45.45|43.65|45.95|44.15|46.13|44.33|45.33|43.53|0
1619779200000|2021-04-30 10:40:00|45.88|44.08|47.52|45.72|47.71|45.91|45.25|43.45|0
1619779500000|2021-04-30 10:45:00|47.58|45.78|48.09|46.29|48.35|46.55|47.52|45.72|0
1619779800000|2021-04-30 10:50:00|48.15|46.35|49.26|47.46|49.73|47.93|48.15|46.35|0
1619780100000|2021-04-30 10:55:00|49.2|47.4|48.87|47.07|49.2|47.4|48.81|47.01|0
1619780400000|2021-04-30 11:00:00|48.74|46.94|49.06|47.26|49.45|47.65|48.74|46.94|0
1619780700000|2021-04-30 11:05:00|49.13|47.33|48.67|46.87|49.13|47.33|48.61|46.81|0
1619781000000|2021-04-30 11:10:00|48.61|46.81|48.54|46.74|48.67|46.87|48.41|46.61|0
1619781300000|2021-04-30 11:15:00|48.51|46.71|48.6|46.8|48.73|46.93|48.48|46.68|0
1619781600000|2021-04-30 11:20:00|48.67|46.87|49.05|47.25|49.05|47.25|48.47|46.67|0
1619781900000|2021-04-30 11:25:00|48.98|47.18|48.59|46.79|48.98|47.18|48.47|46.67|0
1619782200000|2021-04-30 11:30:00|48.66|46.86|48.08|46.28|48.66|46.86|47.95|46.15|0
1619782500000|2021-04-30 11:35:00|47.95|46.15|48.08|46.28|48.14|46.34|47.89|46.09|0
1619782800000|2021-04-30 11:40:00|48.01|46.21|48.01|46.21|48.08|46.28|47.95|46.15|0
1619783100000|2021-04-30 11:45:00|47.95|46.15|47.94|46.14|48.07|46.27|47.88|46.08|0
1619783400000|2021-04-30 11:50:00|48.01|46.21|48.07|46.27|48.32|46.52|48.01|46.21|0
1619783700000|2021-04-30 11:55:00|48|46.2|47.75|45.95|48.13|46.33|47.75|45.95|0
1619784000000|2021-04-30 12:00:00|47.81|46.01|47.93|46.13|48.06|46.26|47.68|45.88|0
1619784300000|2021-04-30 12:05:00|48|46.2|47.87|46.07|48.31|46.51|47.87|46.07|0
1619784600000|2021-04-30 12:10:00|47.8|46|48.05|46.25|48.12|46.32|47.61|45.81|0
1619784900000|2021-04-30 12:15:00|48.12|46.32|48.05|46.25|48.18|46.38|47.73|45.93|0
1619785200000|2021-04-30 12:20:00|47.92|46.12|47.54|45.74|47.99|46.19|47.54|45.74|0
1619785500000|2021-04-30 12:25:00|47.6|45.8|47.41|45.61|47.6|45.8|47.22|45.42|0
1619785800000|2021-04-30 12:30:00|47.35|45.55|48.68|46.88|48.87|47.07|47.35|45.55|0
1619786100000|2021-04-30 12:35:00|48.55|46.75|49.84|48.04|49.84|48.04|48.49|46.69|0
1619786400000|2021-04-30 12:40:00|49.91|48.11|48.99|47.19|49.98|48.18|48.99|47.19|0
1619786700000|2021-04-30 12:45:00|49.06|47.26|48.67|46.87|49.06|47.26|48.6|46.8|0
1619787000000|2021-04-30 12:50:00|48.6|46.8|48.03|46.23|48.6|46.8|48.03|46.23|0
1619787300000|2021-04-30 12:55:00|48.09|46.29|47.83|46.03|48.22|46.42|47.71|45.91|0
1619787600000|2021-04-30 13:00:00|47.77|45.97|48.4|46.6|48.66|46.86|47.77|45.97|0
1619787900000|2021-04-30 13:05:00|48.47|46.67|49.17|47.37|49.3|47.5|48.47|46.67|0
1619788200000|2021-04-30 13:10:00|49.3|47.5|48.59|46.79|49.3|47.5|48.59|46.79|0
1619788500000|2021-04-30 13:15:00|48.65|46.85|48.71|46.91|48.84|47.04|48.46|46.66|0
1619788800000|2021-04-30 13:20:00|48.78|46.98|48.65|46.85|49.1|47.3|48.58|46.78|0
1619789100000|2021-04-30 13:25:00|48.58|46.78|48.48|46.68|48.58|46.78|48.07|46.27|0
1619789400000|2021-04-30 13:30:00|48.83|47.03|48.06|46.26|49.03|47.23|47.87|46.07|0
1619789700000|2021-04-30 13:35:00|47.94|46.14|47.74|45.94|48.32|46.52|47.55|45.75|0
1619790000000|2021-04-30 13:40:00|47.87|46.07|47.8|46|48.06|46.26|47.55|45.75|0
1619790300000|2021-04-30 13:45:00|47.74|45.94|46.54|44.74|48.07|46.27|45.39|43.59|0
1619790600000|2021-04-30 13:50:00|46.48|44.68|46.48|44.68|46.61|44.81|45.98|44.18|0
1619790900000|2021-04-30 13:55:00|46.35|44.55|45.92|44.12|46.6|44.8|45.86|44.06|0
1619791200000|2021-04-30 14:00:00|45.86|44.06|46.1|44.3|46.35|44.55|45.79|43.99|0
1619791500000|2021-04-30 14:05:00|46.16|44.36|46.66|44.86|47.28|45.48|46.16|44.36|0
1619791800000|2021-04-30 14:10:00|46.59|44.79|47.6|45.8|47.66|45.86|46.47|44.67|0
1619792100000|2021-04-30 14:15:00|47.53|45.73|47.4|45.6|47.91|46.11|47.21|45.41|0
1619792400000|2021-04-30 14:20:00|47.28|45.48|47.15|45.35|47.85|46.05|47.02|45.22|0
1619792700000|2021-04-30 14:25:00|47.08|45.28|45.9|44.1|47.34|45.54|45.71|43.91|0
1619793000000|2021-04-30 14:30:00|45.96|44.16|46.39|44.59|46.45|44.65|45.84|44.04|0
1619793300000|2021-04-30 14:35:00|46.33|44.53|48.15|46.35|48.48|46.68|46.02|44.22|0
1619793600000|2021-04-30 14:40:00|48.41|46.61|47.39|45.59|48.41|46.61|47.2|45.4|0
1619793900000|2021-04-30 14:45:00|47.51|45.71|47.95|46.15|48.02|46.22|47.32|45.52|0
1619794200000|2021-04-30 14:50:00|48.08|46.28|48.27|46.47|48.6|46.8|47.7|45.9|0
1619794500000|2021-04-30 14:55:00|48.34|46.54|48.4|46.6|48.79|46.99|47.82|46.02|0
1619794800000|2021-04-30 15:00:00|48.53|46.73|48.59|46.79|49.24|47.44|48.46|46.66|0
1619795100000|2021-04-30 15:05:00|48.72|46.92|48.91|47.11|49.43|47.63|48.39|46.59|0
1619795400000|2021-04-30 15:10:00|49.1|47.3|49.3|47.5|49.43|47.63|47.31|45.51|0
1619795700000|2021-04-30 15:15:00|49.5|47.7|50.55|48.75|50.61|48.81|49.43|47.63|0
1619796000000|2021-04-30 15:20:00|50.48|48.68|49.82|48.02|50.74|48.94|49.24|47.44|0
1619796300000|2021-04-30 15:25:00|49.88|48.08|50.54|48.74|50.74|48.94|49.88|48.08|0
1619796600000|2021-04-30 15:30:00|50.74|48.94|51.07|49.27|52.71|50.91|50|48.2|0
1619796900000|2021-04-30 15:35:00|51.2|49.4|50.61|48.81|51.27|49.47|50.41|48.61|0
1619797200000|2021-04-30 15:40:00|50.67|48.87|50.54|48.74|50.8|49|50.34|48.54|0
1619797500000|2021-04-30 15:45:00|50.6|48.8|48.76|46.96|50.67|48.87|48.64|46.84|0
1619797800000|2021-04-30 15:50:00|48.83|47.03|48.63|46.83|49.34|47.54|48.57|46.77|0
1619798100000|2021-04-30 15:55:00|48.57|46.77|48.76|46.96|48.95|47.15|48.5|46.7|0
1619798400000|2021-04-30 16:00:00|48.69|46.89|49.2|47.4|49.27|47.47|48.63|46.83|0
1619798700000|2021-04-30 16:05:00|49.27|47.47|48.56|46.76|49.27|47.47|48.17|46.37|0
1619799000000|2021-04-30 16:10:00|48.62|46.82|48.62|46.82|48.62|46.82|48.24|46.44|0
1619799300000|2021-04-30 16:15:00|48.68|46.88|48.68|46.88|49.07|47.27|48.49|46.69|0
1619799600000|2021-04-30 16:20:00|48.55|46.75|48.8|47|48.8|47|48.17|46.37|0
1619799900000|2021-04-30 16:25:00|48.74|46.94|48.67|46.87|49|47.2|48.67|46.87|0
1619800200000|2021-04-30 16:30:00|48.74|46.94|48.93|47.13|49.18|47.38|48.29|46.49|0
1619800500000|2021-04-30 16:35:00|48.86|47.06|49.25|47.45|49.51|47.71|48.73|46.93|0
1619800800000|2021-04-30 16:40:00|49.28|47.48|49.11|47.31|49.44|47.64|48.86|47.06|0
1619801100000|2021-04-30 16:45:00|49.05|47.25|49.11|47.31|49.43|47.63|48.85|47.05|0
1619801400000|2021-04-30 16:50:00|49.17|47.37|49.56|47.76|49.56|47.76|48.98|47.18|0
1619801700000|2021-04-30 16:55:00|49.49|47.69|49.17|47.37|50.08|48.28|49.1|47.3|0
1619802000000|2021-04-30 17:00:00|49.23|47.43|49.23|47.43|49.49|47.69|49.1|47.3|0
1619802300000|2021-04-30 17:05:00|49.1|47.3|48.71|46.91|49.36|47.56|48.64|46.84|0
1619802600000|2021-04-30 17:10:00|48.77|46.97|49.35|47.55|49.68|47.88|48.77|46.97|0
1619802900000|2021-04-30 17:15:00|49.29|47.49|49.54|47.74|49.61|47.81|49.09|47.29|0
1619803200000|2021-04-30 17:20:00|49.48|47.68|48.83|47.03|49.48|47.68|48.83|47.03|0
1619803500000|2021-04-30 17:25:00|48.89|47.09|48.44|46.64|48.96|47.16|48.44|46.64|0
1619803800000|2021-04-30 17:30:00|48.5|46.7|48.37|46.57|48.57|46.77|48.05|46.25|0
1619804100000|2021-04-30 17:35:00|48.31|46.51|48.3|46.5|48.56|46.76|48.24|46.44|0
1619804400000|2021-04-30 17:40:00|48.37|46.57|48.88|47.08|49.07|47.27|48.3|46.5|0
1619804700000|2021-04-30 17:45:00|48.94|47.14|49.85|48.05|50.18|48.38|48.94|47.14|0
1619805000000|2021-04-30 17:50:00|49.91|48.11|51.03|49.23|51.23|49.43|49.85|48.05|0
1619805300000|2021-04-30 17:55:00|51.1|49.3|51.3|49.5|51.9|50.1|51.1|49.3|0
1619805600000|2021-04-30 18:00:00|51.36|49.56|51.56|49.76|51.7|49.9|50.56|48.76|0
1619805900000|2021-04-30 18:05:00|51.49|49.69|50.89|49.09|51.56|49.76|50.69|48.89|0
1619806200000|2021-04-30 18:10:00|50.96|49.16|50.36|48.56|51.16|49.36|50.16|48.36|0
1619806500000|2021-04-30 18:15:00|50.42|48.62|50.16|48.36|50.69|48.89|50.09|48.29|0
1619806800000|2021-04-30 18:20:00|50.48|48.68|50.55|48.75|50.68|48.88|50.02|48.22|0
1619807100000|2021-04-30 18:25:00|50.35|48.55|49.62|47.82|50.81|49.01|49.36|47.56|0
1619807400000|2021-04-30 18:30:00|49.69|47.89|49.69|47.89|49.88|48.08|49.49|47.69|0
1619807700000|2021-04-30 18:35:00|49.65|47.85|49.88|48.08|49.88|48.08|49.49|47.69|0
1619808000000|2021-04-30 18:40:00|49.81|48.01|49.09|47.29|49.81|48.01|49.03|47.23|0
1619808300000|2021-04-30 18:45:00|49.22|47.42|49.74|47.94|49.81|48.01|49.22|47.42|0
1619808600000|2021-04-30 18:50:00|49.81|48.01|49.54|47.74|50.13|48.33|49.48|47.68|0
1619808900000|2021-04-30 18:55:00|49.48|47.68|50.13|48.33|50.13|48.33|49.22|47.42|0
1619809200000|2021-04-30 19:00:00|50.06|48.26|50.32|48.52|50.45|48.65|49.02|47.22|0
1619809500000|2021-04-30 19:05:00|50.19|48.39|50.78|48.98|51.05|49.25|49.99|48.19|0
1619809800000|2021-04-30 19:10:00|50.91|49.11|50.91|49.11|50.91|49.11|50.18|48.38|0
1619810100000|2021-04-30 19:15:00|50.98|49.18|51.17|49.37|51.38|49.58|50.91|49.11|0
1619810400000|2021-04-30 19:20:00|51.24|49.44|49.91|48.11|51.24|49.44|49.72|47.92|0
1619810700000|2021-04-30 19:25:00|49.85|48.05|49|47.2|49.91|48.11|48.93|47.13|0
1619811000000|2021-04-30 19:30:00|48.81|47.01|49.58|47.78|49.91|48.11|48.81|47.01|0
1619811300000|2021-04-30 19:35:00|49.64|47.84|49.64|47.84|49.71|47.91|48.99|47.19|0
1619811600000|2021-04-30 19:40:00|49.84|48.04|51.02|49.22|51.02|49.22|49.77|47.97|0
1619811900000|2021-04-30 19:45:00|51.09|49.29|49.5|47.7|51.89|50.09|49.5|47.7|0
1619812200000|2021-04-30 19:50:00|50.16|48.36|50.75|48.95|50.88|49.08|49.83|48.03|0
1619812500000|2021-04-30 19:55:00|50.62|48.82|49.43|47.63|51.01|49.21|49.43|47.63|0
1619812800000|2021-04-30 20:00:00|49.3|47.5|48.53|46.73|49.3|47.5|48.4|46.6|0
1619813100000|2021-04-30 20:05:00|48.46|46.66|48.59|46.79|48.72|46.92|48.46|46.66|0
1619813400000|2021-04-30 20:10:00|48.52|46.72|48.37|46.57|48.52|46.72|48.2|46.4|0
1619740800000|2021-04-30 00:00:00|44.75|42.55|44.81|42.61|44.81|42.61|44.34|42.14|0
1619741100000|2021-04-30 00:05:00|44.75|42.55|44.99|42.79|45.17|42.97|44.75|42.55|0
1619741400000|2021-04-30 00:10:00|44.93|42.73|44.98|42.78|45.35|43.15|44.92|42.72|0
1619741700000|2021-04-30 00:15:00|45.04|42.84|44.86|42.66|45.16|42.96|44.8|42.6|0
1619742000000|2021-04-30 00:20:00|44.8|42.6|44.68|42.48|44.98|42.78|44.68|42.48|0
1619742300000|2021-04-30 00:25:00|44.74|42.54|44.38|42.18|44.91|42.71|44.38|42.18|0
1619742600000|2021-04-30 00:30:00|44.43|42.23|44.49|42.29|44.55|42.35|44.38|42.18|0
1619742900000|2021-04-30 00:35:00|44.55|42.35|44.61|42.41|44.73|42.53|44.49|42.29|0
1619743200000|2021-04-30 00:40:00|44.67|42.47|44.43|42.23|44.67|42.47|44.43|42.23|0
1619743500000|2021-04-30 00:45:00|44.48|42.28|44.6|42.4|44.66|42.46|44.42|42.22|0
1619743800000|2021-04-30 00:50:00|44.66|42.46|44.72|42.52|44.72|42.52|44.54|42.34|0
1619744100000|2021-04-30 00:55:00|44.66|42.46|44.95|42.75|45.08|42.88|44.6|42.4|0
1619744400000|2021-04-30 01:00:00|44.89|42.69|45.01|42.81|45.5|43.3|44.83|42.63|0
1619744700000|2021-04-30 01:05:00|45.07|42.87|44.95|42.75|45.07|42.87|44.83|42.63|0
1619745000000|2021-04-30 01:10:00|44.89|42.69|44.88|42.68|45.06|42.86|44.82|42.62|0
1619745300000|2021-04-30 01:15:00|45|42.8|45.06|42.86|45.24|43.04|45|42.8|0
1619745600000|2021-04-30 01:20:00|45|42.8|45.06|42.86|45.18|42.98|45|42.8|0
1619745900000|2021-04-30 01:25:00|45.03|42.83|44.99|42.79|45.24|43.04|44.99|42.79|0
1619746200000|2021-04-30 01:30:00|45.05|42.85|45.11|42.91|45.11|42.91|44.87|42.67|0
1619746500000|2021-04-30 01:35:00|45.17|42.97|44.99|42.79|45.17|42.97|44.87|42.67|0
1619746800000|2021-04-30 01:40:00|45.05|42.85|45.35|43.15|45.41|43.21|45.05|42.85|0
1619747100000|2021-04-30 01:45:00|45.41|43.21|45.34|43.14|45.41|43.21|45.22|43.02|0
1619747400000|2021-04-30 01:50:00|45.4|43.2|45.28|43.08|45.58|43.38|45.22|43.02|0
1619747700000|2021-04-30 01:55:00|45.34|43.14|45.4|43.2|45.46|43.26|45.28|43.08|0
1619748000000|2021-04-30 02:00:00|45.46|43.26|45.51|43.31|45.58|43.38|45.39|43.19|0
1619748300000|2021-04-30 02:05:00|45.45|43.25|45.45|43.25|45.51|43.31|45.45|43.25|0
1619748600000|2021-04-30 02:10:00|45.51|43.31|45.57|43.37|45.66|43.46|45.51|43.31|0
1619748900000|2021-04-30 02:15:00|45.63|43.43|45.99|43.79|45.99|43.79|45.57|43.37|0
1619749200000|2021-04-30 02:20:00|46.05|43.85|46.23|44.03|46.3|44.1|45.99|43.79|0
1619749500000|2021-04-30 02:25:00|46.27|44.07|46.29|44.09|46.36|44.16|46.17|43.97|0
1619749800000|2021-04-30 02:30:00|46.23|44.03|45.8|43.6|46.29|44.09|45.74|43.54|0
1619750100000|2021-04-30 02:35:00|45.74|43.54|45.67|43.47|45.74|43.54|45.61|43.41|0
1619750400000|2021-04-30 02:40:00|45.61|43.41|45.79|43.59|45.85|43.65|45.61|43.41|0
1619750700000|2021-04-30 02:45:00|45.73|43.53|45.97|43.77|46.03|43.83|45.73|43.53|0
1619751000000|2021-04-30 02:50:00|46.03|43.83|45.97|43.77|46.03|43.83|45.97|43.77|0
1619751300000|2021-04-30 02:55:00|46.03|43.83|46.03|43.83|46.15|43.95|46.03|43.83|0
1619751600000|2021-04-30 03:00:00|46.09|43.89|46.02|43.82|46.15|43.95|46.02|43.82|0
1619751900000|2021-04-30 03:05:00|46.09|43.89|46.02|43.82|46.09|43.89|46.02|43.82|0
1619752200000|2021-04-30 03:10:00|46.08|43.88|46.14|43.94|46.14|43.94|46.08|43.88|0
1619752500000|2021-04-30 03:15:00|46.2|44|46.2|44|46.26|44.06|46.08|43.88|0
1619752800000|2021-04-30 03:20:00|46.26|44.06|46.44|44.24|46.57|44.37|46.2|44|0
1619753100000|2021-04-30 03:25:00|46.38|44.18|46.19|43.99|46.38|44.18|46.13|43.93|0
1619753400000|2021-04-30 03:30:00|46.25|44.05|46.13|43.93|46.25|44.05|46.13|43.93|0
1619753700000|2021-04-30 03:35:00|46.12|43.92|46|43.8|46.12|43.92|46|43.8|0
1619754000000|2021-04-30 03:40:00|46.06|43.86|45.94|43.74|46.06|43.86|45.75|43.55|0
1619754300000|2021-04-30 03:45:00|45.88|43.68|45.87|43.67|45.94|43.74|45.81|43.61|0
1619754600000|2021-04-30 03:50:00|45.81|43.61|45.69|43.49|45.81|43.61|45.69|43.49|0
1619754900000|2021-04-30 03:55:00|45.68|43.48|45.68|43.48|45.68|43.48|45.65|43.45|0
1619755200000|2021-04-30 04:00:00|45.62|43.42|45.31|43.11|45.62|43.42|45.31|43.11|0
1619755500000|2021-04-30 04:05:00|45.38|43.18|45.37|43.17|45.38|43.18|45.31|43.11|0
1619755800000|2021-04-30 04:10:00|45.43|43.23|45.55|43.35|45.64|43.44|45.43|43.23|0
1619756100000|2021-04-30 04:15:00|45.49|43.29|45.85|43.65|45.85|43.65|45.49|43.29|0
1619756400000|2021-04-30 04:20:00|45.79|43.59|46.09|43.89|46.09|43.89|45.73|43.53|0
1619756700000|2021-04-30 04:25:00|46.03|43.83|45.97|43.77|46.09|43.89|45.91|43.71|0
1619757000000|2021-04-30 04:30:00|45.91|43.71|45.78|43.58|45.97|43.77|45.78|43.58|0
1619757300000|2021-04-30 04:35:00|45.84|43.64|45.9|43.7|45.9|43.7|45.78|43.58|0
1619757600000|2021-04-30 04:40:00|45.84|43.64|45.77|43.57|45.84|43.64|45.77|43.57|0
1619757900000|2021-04-30 04:45:00|45.83|43.63|46.02|43.82|46.02|43.82|45.83|43.63|0
1619758200000|2021-04-30 04:50:00|45.95|43.75|45.95|43.75|46.02|43.82|45.95|43.75|0
1619758500000|2021-04-30 04:55:00|46.01|43.81|45.95|43.75|46.07|43.87|45.95|43.75|0
1619758800000|2021-04-30 05:00:00|46.01|43.81|45.82|43.62|46.01|43.81|45.7|43.5|0
1619759100000|2021-04-30 05:05:00|45.76|43.56|45.76|43.56|45.88|43.68|45.7|43.5|0
1619759400000|2021-04-30 05:10:00|45.82|43.62|46.18|43.98|46.18|43.98|45.76|43.56|0
1619759700000|2021-04-30 05:15:00|46.24|44.04|46.36|44.16|46.49|44.29|46.18|43.98|0
1619760000000|2021-04-30 05:20:00|46.43|44.23|46.55|44.35|46.55|44.35|46.24|44.04|0
1619760300000|2021-04-30 05:25:00|46.48|44.28|46.79|44.59|46.85|44.65|46.42|44.22|0
1619760600000|2021-04-30 05:30:00|46.85|44.65|46.97|44.77|47.04|44.84|46.73|44.53|0
1619760900000|2021-04-30 05:35:00|47.04|44.84|46.91|44.71|47.1|44.9|46.79|44.59|0
1619761200000|2021-04-30 05:40:00|46.85|44.65|46.91|44.71|46.97|44.77|46.72|44.52|0
1619761500000|2021-04-30 05:45:00|46.97|44.77|46.78|44.58|47.03|44.83|46.78|44.58|0
1619761800000|2021-04-30 05:50:00|46.72|44.52|46.77|44.57|46.78|44.58|46.65|44.45|0
1619762100000|2021-04-30 05:55:00|46.84|44.64|46.71|44.51|46.84|44.64|46.59|44.39|0
1619762400000|2021-04-30 06:00:00|46.65|44.45|45.84|43.64|46.65|44.45|45.78|43.58|0
1619762700000|2021-04-30 06:05:00|45.78|43.58|45.96|43.76|46.09|43.89|45.78|43.58|0
1619763000000|2021-04-30 06:10:00|46.02|43.82|45.9|43.7|46.08|43.88|45.9|43.7|0
1619763300000|2021-04-30 06:15:00|45.84|43.64|45.59|43.39|45.9|43.7|45.47|43.27|0
1619763600000|2021-04-30 06:20:00|45.65|43.45|45.53|43.33|45.65|43.45|45.47|43.27|0
1619763900000|2021-04-30 06:25:00|45.59|43.39|45.52|43.32|45.59|43.39|45.4|43.2|0
1619764200000|2021-04-30 06:30:00|45.58|43.38|45.52|43.32|45.77|43.57|45.4|43.2|0
1619764500000|2021-04-30 06:35:00|45.46|43.26|45.7|43.5|45.76|43.56|45.46|43.26|0
1619764800000|2021-04-30 06:40:00|45.64|43.44|45.82|43.62|45.88|43.68|45.64|43.44|0
1619765100000|2021-04-30 06:45:00|45.76|43.56|45.57|43.37|45.82|43.62|45.57|43.37|0
1619765400000|2021-04-30 06:50:00|45.51|43.31|45.26|43.06|45.51|43.31|45.26|43.06|0
1619765700000|2021-04-30 06:55:00|45.2|43|45.26|43.06|45.32|43.12|45.2|43|0
1619766000000|2021-04-30 07:00:00|45.38|43.18|44.21|42.01|45.38|43.18|43.79|41.59|0
1619766300000|2021-04-30 07:05:00|43.95|42.15|43.71|41.91|44.07|42.27|43.59|41.79|0
1619766600000|2021-04-30 07:10:00|43.77|41.97|43.53|41.73|43.77|41.97|43.29|41.49|0
1619766900000|2021-04-30 07:15:00|43.47|41.67|43.76|41.96|43.76|41.96|43.47|41.67|0
1619767200000|2021-04-30 07:20:00|43.82|42.02|43.76|41.96|43.88|42.08|43.64|41.84|0
1619767500000|2021-04-30 07:25:00|43.7|41.9|44.23|42.43|44.23|42.43|43.64|41.84|0
1619767800000|2021-04-30 07:30:00|44.17|42.37|43.93|42.13|44.17|42.37|43.75|41.95|0
1619768100000|2021-04-30 07:35:00|43.87|42.07|44.11|42.31|44.11|42.31|43.81|42.01|0
1619768400000|2021-04-30 07:40:00|44.17|42.37|43.98|42.18|44.17|42.37|43.81|42.01|0
1619768700000|2021-04-30 07:45:00|43.92|42.12|43.56|41.76|43.92|42.12|43.5|41.7|0
1619769000000|2021-04-30 07:50:00|43.62|41.82|43.74|41.94|43.86|42.06|43.62|41.82|0
1619769300000|2021-04-30 07:55:00|43.8|42|43.79|41.99|43.91|42.11|43.56|41.76|0
1619769600000|2021-04-30 08:00:00|43.85|42.05|44.21|42.41|44.21|42.41|43.79|41.99|0
1619769900000|2021-04-30 08:05:00|44.27|42.47|45|43.2|45|43.2|44.15|42.35|0
1619770200000|2021-04-30 08:10:00|44.94|43.14|44.63|42.83|44.94|43.14|44.45|42.65|0
1619770500000|2021-04-30 08:15:00|44.69|42.89|44.44|42.64|44.99|43.19|44.44|42.64|0
1619770800000|2021-04-30 08:20:00|44.38|42.58|44.2|42.4|44.5|42.7|44.2|42.4|0
1619771100000|2021-04-30 08:25:00|44.14|42.34|44.01|42.21|44.32|42.52|43.9|42.1|0
1619771400000|2021-04-30 08:30:00|43.95|42.15|44.01|42.21|44.19|42.39|43.89|42.09|0
1619771700000|2021-04-30 08:35:00|44.07|42.27|44.31|42.51|44.37|42.57|44.01|42.21|0
1619772000000|2021-04-30 08:40:00|44.37|42.57|44.25|42.45|44.37|42.57|44.19|42.39|0
1619772300000|2021-04-30 08:45:00|44.31|42.51|44.24|42.44|44.37|42.57|44.06|42.26|0
1619772600000|2021-04-30 08:50:00|44.18|42.38|44.06|42.26|44.18|42.38|44|42.2|0
1619772900000|2021-04-30 08:55:00|44.12|42.32|44.36|42.56|44.42|42.62|44.12|42.32|0
1619773200000|2021-04-30 09:00:00|44.3|42.5|44.11|42.31|44.48|42.68|44.11|42.31|0
1619773500000|2021-04-30 09:05:00|44.17|42.37|43.93|42.13|44.23|42.43|43.81|42.01|0
1619773800000|2021-04-30 09:10:00|44.05|42.25|44.05|42.25|44.17|42.37|43.87|42.07|0
1619774100000|2021-04-30 09:15:00|43.99|42.19|44.1|42.3|44.1|42.3|43.86|42.06|0
1619774400000|2021-04-30 09:20:00|44.16|42.36|43.92|42.12|44.16|42.36|43.92|42.12|0
1619774700000|2021-04-30 09:25:00|43.86|42.06|44.04|42.24|44.1|42.3|43.86|42.06|0
1619775000000|2021-04-30 09:30:00|44.1|42.3|43.97|42.17|44.1|42.3|43.8|42|0
1619775300000|2021-04-30 09:35:00|43.91|42.11|44.45|42.65|44.51|42.71|43.91|42.11|0
1619775600000|2021-04-30 09:40:00|44.57|42.77|44.51|42.71|45.3|43.5|44.51|42.71|0
1619775900000|2021-04-30 09:45:00|44.39|42.59|44.45|42.65|44.69|42.89|44.39|42.59|0
1619776200000|2021-04-30 09:50:00|44.44|42.64|45.11|43.31|45.17|43.37|44.44|42.64|0
1619776500000|2021-04-30 09:55:00|45.05|43.25|45.17|43.37|45.36|43.56|44.99|43.19|0
1619776800000|2021-04-30 10:00:00|45.23|43.43|45.72|43.92|45.72|43.92|45.17|43.37|0
1619777100000|2021-04-30 10:05:00|45.66|43.86|45.29|43.49|46.09|44.29|45.22|43.42|0
1619777400000|2021-04-30 10:10:00|45.35|43.55|45.22|43.42|45.35|43.55|45.1|43.3|0
1619777700000|2021-04-30 10:15:00|45.28|43.48|45.46|43.66|45.78|43.98|45.28|43.48|0
1619778000000|2021-04-30 10:20:00|45.4|43.6|45.49|43.69|45.65|43.85|45.28|43.48|0
1619778300000|2021-04-30 10:25:00|45.52|43.72|45.4|43.6|45.64|43.84|45.4|43.6|0
1619778600000|2021-04-30 10:30:00|45.33|43.53|45.39|43.59|45.58|43.78|45.27|43.47|0
1619778900000|2021-04-30 10:35:00|45.45|43.65|45.95|44.15|46.13|44.33|45.33|43.53|0
1619779200000|2021-04-30 10:40:00|45.88|44.08|47.52|45.72|47.71|45.91|45.25|43.45|0
1619779500000|2021-04-30 10:45:00|47.58|45.78|48.09|46.29|48.35|46.55|47.52|45.72|0
1619779800000|2021-04-30 10:50:00|48.15|46.35|49.26|47.46|49.73|47.93|48.15|46.35|0
1619780100000|2021-04-30 10:55:00|49.2|47.4|48.87|47.07|49.2|47.4|48.81|47.01|0
1619780400000|2021-04-30 11:00:00|48.74|46.94|49.06|47.26|49.45|47.65|48.74|46.94|0
1619780700000|2021-04-30 11:05:00|49.13|47.33|48.67|46.87|49.13|47.33|48.61|46.81|0
1619781000000|2021-04-30 11:10:00|48.61|46.81|48.54|46.74|48.67|46.87|48.41|46.61|0
1619781300000|2021-04-30 11:15:00|48.51|46.71|48.6|46.8|48.73|46.93|48.48|46.68|0
1619781600000|2021-04-30 11:20:00|48.67|46.87|49.05|47.25|49.05|47.25|48.47|46.67|0
1619781900000|2021-04-30 11:25:00|48.98|47.18|48.59|46.79|48.98|47.18|48.47|46.67|0
1619782200000|2021-04-30 11:30:00|48.66|46.86|48.08|46.28|48.66|46.86|47.95|46.15|0
1619782500000|2021-04-30 11:35:00|47.95|46.15|48.08|46.28|48.14|46.34|47.89|46.09|0
1619782800000|2021-04-30 11:40:00|48.01|46.21|48.01|46.21|48.08|46.28|47.95|46.15|0
1619783100000|2021-04-30 11:45:00|47.95|46.15|47.94|46.14|48.07|46.27|47.88|46.08|0
1619783400000|2021-04-30 11:50:00|48.01|46.21|48.07|46.27|48.32|46.52|48.01|46.21|0
1619783700000|2021-04-30 11:55:00|48|46.2|47.75|45.95|48.13|46.33|47.75|45.95|0
1619784000000|2021-04-30 12:00:00|47.81|46.01|47.93|46.13|48.06|46.26|47.68|45.88|0
1619784300000|2021-04-30 12:05:00|48|46.2|47.87|46.07|48.31|46.51|47.87|46.07|0
1619784600000|2021-04-30 12:10:00|47.8|46|48.05|46.25|48.12|46.32|47.61|45.81|0
1619784900000|2021-04-30 12:15:00|48.12|46.32|48.05|46.25|48.18|46.38|47.73|45.93|0
1619785200000|2021-04-30 12:20:00|47.92|46.12|47.54|45.74|47.99|46.19|47.54|45.74|0
1619785500000|2021-04-30 12:25:00|47.6|45.8|47.41|45.61|47.6|45.8|47.22|45.42|0
1619785800000|2021-04-30 12:30:00|47.35|45.55|48.68|46.88|48.87|47.07|47.35|45.55|0
1619786100000|2021-04-30 12:35:00|48.55|46.75|49.84|48.04|49.84|48.04|48.49|46.69|0
1619786400000|2021-04-30 12:40:00|49.91|48.11|48.99|47.19|49.98|48.18|48.99|47.19|0
1619786700000|2021-04-30 12:45:00|49.06|47.26|48.67|46.87|49.06|47.26|48.6|46.8|0
1619787000000|2021-04-30 12:50:00|48.6|46.8|48.03|46.23|48.6|46.8|48.03|46.23|0
1619787300000|2021-04-30 12:55:00|48.09|46.29|47.83|46.03|48.22|46.42|47.71|45.91|0
1619787600000|2021-04-30 13:00:00|47.77|45.97|48.4|46.6|48.66|46.86|47.77|45.97|0
1619787900000|2021-04-30 13:05:00|48.47|46.67|49.17|47.37|49.3|47.5|48.47|46.67|0
1619788200000|2021-04-30 13:10:00|49.3|47.5|48.59|46.79|49.3|47.5|48.59|46.79|0
1619788500000|2021-04-30 13:15:00|48.65|46.85|48.71|46.91|48.84|47.04|48.46|46.66|0
1619788800000|2021-04-30 13:20:00|48.78|46.98|48.65|46.85|49.1|47.3|48.58|46.78|0
1619789100000|2021-04-30 13:25:00|48.58|46.78|48.48|46.68|48.58|46.78|48.07|46.27|0
1619789400000|2021-04-30 13:30:00|48.83|47.03|48.06|46.26|49.03|47.23|47.87|46.07|0
1619789700000|2021-04-30 13:35:00|47.94|46.14|47.74|45.94|48.32|46.52|47.55|45.75|0
1619790000000|2021-04-30 13:40:00|47.87|46.07|47.8|46|48.06|46.26|47.55|45.75|0
1619790300000|2021-04-30 13:45:00|47.74|45.94|46.54|44.74|48.07|46.27|45.39|43.59|0
1619790600000|2021-04-30 13:50:00|46.48|44.68|46.48|44.68|46.61|44.81|45.98|44.18|0
1619790900000|2021-04-30 13:55:00|46.35|44.55|45.92|44.12|46.6|44.8|45.86|44.06|0
1619791200000|2021-04-30 14:00:00|45.86|44.06|46.1|44.3|46.35|44.55|45.79|43.99|0
1619791500000|2021-04-30 14:05:00|46.16|44.36|46.66|44.86|47.28|45.48|46.16|44.36|0
1619791800000|2021-04-30 14:10:00|46.59|44.79|47.6|45.8|47.66|45.86|46.47|44.67|0
1619792100000|2021-04-30 14:15:00|47.53|45.73|47.4|45.6|47.91|46.11|47.21|45.41|0
1619792400000|2021-04-30 14:20:00|47.28|45.48|47.15|45.35|47.85|46.05|47.02|45.22|0
1619792700000|2021-04-30 14:25:00|47.08|45.28|45.9|44.1|47.34|45.54|45.71|43.91|0
1619793000000|2021-04-30 14:30:00|45.96|44.16|46.39|44.59|46.45|44.65|45.84|44.04|0
1619793300000|2021-04-30 14:35:00|46.33|44.53|48.15|46.35|48.48|46.68|46.02|44.22|0
1619793600000|2021-04-30 14:40:00|48.41|46.61|47.39|45.59|48.41|46.61|47.2|45.4|0
1619793900000|2021-04-30 14:45:00|47.51|45.71|47.95|46.15|48.02|46.22|47.32|45.52|0
1619794200000|2021-04-30 14:50:00|48.08|46.28|48.27|46.47|48.6|46.8|47.7|45.9|0
1619794500000|2021-04-30 14:55:00|48.34|46.54|48.4|46.6|48.79|46.99|47.82|46.02|0
1619794800000|2021-04-30 15:00:00|48.53|46.73|48.59|46.79|49.24|47.44|48.46|46.66|0
1619795100000|2021-04-30 15:05:00|48.72|46.92|48.91|47.11|49.43|47.63|48.39|46.59|0
1619795400000|2021-04-30 15:10:00|49.1|47.3|49.3|47.5|49.43|47.63|47.31|45.51|0
1619795700000|2021-04-30 15:15:00|49.5|47.7|50.55|48.75|50.61|48.81|49.43|47.63|0
1619796000000|2021-04-30 15:20:00|50.48|48.68|49.82|48.02|50.74|48.94|49.24|47.44|0
1619796300000|2021-04-30 15:25:00|49.88|48.08|50.54|48.74|50.74|48.94|49.88|48.08|0
1619796600000|2021-04-30 15:30:00|50.74|48.94|51.07|49.27|52.71|50.91|50|48.2|0
1619796900000|2021-04-30 15:35:00|51.2|49.4|50.61|48.81|51.27|49.47|50.41|48.61|0
1619797200000|2021-04-30 15:40:00|50.67|48.87|50.54|48.74|50.8|49|50.34|48.54|0
1619797500000|2021-04-30 15:45:00|50.6|48.8|48.76|46.96|50.67|48.87|48.64|46.84|0
1619797800000|2021-04-30 15:50:00|48.83|47.03|48.63|46.83|49.34|47.54|48.57|46.77|0
1619798100000|2021-04-30 15:55:00|48.57|46.77|48.76|46.96|48.95|47.15|48.5|46.7|0
1619798400000|2021-04-30 16:00:00|48.69|46.89|49.2|47.4|49.27|47.47|48.63|46.83|0
1619798700000|2021-04-30 16:05:00|49.27|47.47|48.56|46.76|49.27|47.47|48.17|46.37|0
1619799000000|2021-04-30 16:10:00|48.62|46.82|48.62|46.82|48.62|46.82|48.24|46.44|0
1619799300000|2021-04-30 16:15:00|48.68|46.88|48.68|46.88|49.07|47.27|48.49|46.69|0
1619799600000|2021-04-30 16:20:00|48.55|46.75|48.8|47|48.8|47|48.17|46.37|0
1619799900000|2021-04-30 16:25:00|48.74|46.94|48.67|46.87|49|47.2|48.67|46.87|0
1619800200000|2021-04-30 16:30:00|48.74|46.94|48.93|47.13|49.18|47.38|48.29|46.49|0
1619800500000|2021-04-30 16:35:00|48.86|47.06|49.25|47.45|49.51|47.71|48.73|46.93|0
1619800800000|2021-04-30 16:40:00|49.28|47.48|49.11|47.31|49.44|47.64|48.86|47.06|0
1619801100000|2021-04-30 16:45:00|49.05|47.25|49.11|47.31|49.43|47.63|48.85|47.05|0
1619801400000|2021-04-30 16:50:00|49.17|47.37|49.56|47.76|49.56|47.76|48.98|47.18|0
1619801700000|2021-04-30 16:55:00|49.49|47.69|49.17|47.37|50.08|48.28|49.1|47.3|0
1619802000000|2021-04-30 17:00:00|49.23|47.43|49.23|47.43|49.49|47.69|49.1|47.3|0
1619802300000|2021-04-30 17:05:00|49.1|47.3|48.71|46.91|49.36|47.56|48.64|46.84|0
1619802600000|2021-04-30 17:10:00|48.77|46.97|49.35|47.55|49.68|47.88|48.77|46.97|0
1619802900000|2021-04-30 17:15:00|49.29|47.49|49.54|47.74|49.61|47.81|49.09|47.29|0
1619803200000|2021-04-30 17:20:00|49.48|47.68|48.83|47.03|49.48|47.68|48.83|47.03|0
1619803500000|2021-04-30 17:25:00|48.89|47.09|48.44|46.64|48.96|47.16|48.44|46.64|0
1619803800000|2021-04-30 17:30:00|48.5|46.7|48.37|46.57|48.57|46.77|48.05|46.25|0
1619804100000|2021-04-30 17:35:00|48.31|46.51|48.3|46.5|48.56|46.76|48.24|46.44|0
1619804400000|2021-04-30 17:40:00|48.37|46.57|48.88|47.08|49.07|47.27|48.3|46.5|0
1619804700000|2021-04-30 17:45:00|48.94|47.14|49.85|48.05|50.18|48.38|48.94|47.14|0
1619805000000|2021-04-30 17:50:00|49.91|48.11|51.03|49.23|51.23|49.43|49.85|48.05|0
1619805300000|2021-04-30 17:55:00|51.1|49.3|51.3|49.5|51.9|50.1|51.1|49.3|0
1619805600000|2021-04-30 18:00:00|51.36|49.56|51.56|49.76|51.7|49.9|50.56|48.76|0
1619805900000|2021-04-30 18:05:00|51.49|49.69|50.89|49.09|51.56|49.76|50.69|48.89|0
1619806200000|2021-04-30 18:10:00|50.96|49.16|50.36|48.56|51.16|49.36|50.16|48.36|0
1619806500000|2021-04-30 18:15:00|50.42|48.62|50.16|48.36|50.69|48.89|50.09|48.29|0
1619806800000|2021-04-30 18:20:00|50.48|48.68|50.55|48.75|50.68|48.88|50.02|48.22|0
1619807100000|2021-04-30 18:25:00|50.35|48.55|49.62|47.82|50.81|49.01|49.36|47.56|0
1619807400000|2021-04-30 18:30:00|49.69|47.89|49.69|47.89|49.88|48.08|49.49|47.69|0
1619807700000|2021-04-30 18:35:00|49.65|47.85|49.88|48.08|49.88|48.08|49.49|47.69|0
1619808000000|2021-04-30 18:40:00|49.81|48.01|49.09|47.29|49.81|48.01|49.03|47.23|0
1619808300000|2021-04-30 18:45:00|49.22|47.42|49.74|47.94|49.81|48.01|49.22|47.42|0
1619808600000|2021-04-30 18:50:00|49.81|48.01|49.54|47.74|50.13|48.33|49.48|47.68|0
1619808900000|2021-04-30 18:55:00|49.48|47.68|50.13|48.33|50.13|48.33|49.22|47.42|0
1619809200000|2021-04-30 19:00:00|50.06|48.26|50.32|48.52|50.45|48.65|49.02|47.22|0
1619809500000|2021-04-30 19:05:00|50.19|48.39|50.78|48.98|51.05|49.25|49.99|48.19|0
1619809800000|2021-04-30 19:10:00|50.91|49.11|50.91|49.11|50.91|49.11|50.18|48.38|0
1619810100000|2021-04-30 19:15:00|50.98|49.18|51.17|49.37|51.38|49.58|50.91|49.11|0
1619810400000|2021-04-30 19:20:00|51.24|49.44|49.91|48.11|51.24|49.44|49.72|47.92|0
1619810700000|2021-04-30 19:25:00|49.85|48.05|49|47.2|49.91|48.11|48.93|47.13|0
1619811000000|2021-04-30 19:30:00|48.81|47.01|49.58|47.78|49.91|48.11|48.81|47.01|0
1619811300000|2021-04-30 19:35:00|49.64|47.84|49.64|47.84|49.71|47.91|48.99|47.19|0
1619811600000|2021-04-30 19:40:00|49.84|48.04|51.02|49.22|51.02|49.22|49.77|47.97|0
1619811900000|2021-04-30 19:45:00|51.09|49.29|49.5|47.7|51.89|50.09|49.5|47.7|0
1619812200000|2021-04-30 19:50:00|50.16|48.36|50.75|48.95|50.88|49.08|49.83|48.03|0
1619812500000|2021-04-30 19:55:00|50.62|48.82|49.43|47.63|51.01|49.21|49.43|47.63|0
1619812800000|2021-04-30 20:00:00|49.3|47.5|48.53|46.73|49.3|47.5|48.4|46.6|0
1619813100000|2021-04-30 20:05:00|48.46|46.66|48.59|46.79|48.72|46.92|48.46|46.66|0
1619813400000|2021-04-30 20:10:00|48.52|46.72|48.37|46.57|48.52|46.72|48.2|46.4|0
1620025800000|2021-05-03 07:10:00|44.7|42.9|44.76|42.96|44.94|43.14|44.64|42.84|0
1620026100000|2021-05-03 07:15:00|44.82|43.02|44.33|42.53|44.82|43.02|44.21|42.41|0
1620026400000|2021-05-03 07:20:00|44.27|42.47|43.19|41.39|44.33|42.53|43.19|41.39|0
1620026700000|2021-05-03 07:25:00|43.08|41.28|43.37|41.57|43.58|41.78|42.84|41.04|0
1620027000000|2021-05-03 07:30:00|43.31|41.51|43.48|41.68|43.54|41.74|42.95|41.15|0
1620027300000|2021-05-03 07:35:00|43.42|41.62|43.36|41.56|43.48|41.68|43.24|41.44|0
1620027600000|2021-05-03 07:40:00|43.3|41.5|43.3|41.5|43.36|41.56|43.12|41.32|0
1620027900000|2021-05-03 07:45:00|43.24|41.44|43.12|41.32|43.24|41.44|43|41.2|0
1620028200000|2021-05-03 07:50:00|43.06|41.26|43.17|41.37|43.23|41.43|42.94|41.14|0
1620028500000|2021-05-03 07:55:00|43.12|41.32|43.29|41.49|43.29|41.49|43.05|41.25|0
1620028800000|2021-05-03 08:00:00|43.23|41.43|43.58|41.78|43.64|41.84|43.23|41.43|0
1620029100000|2021-05-03 08:05:00|43.52|41.72|43.46|41.66|43.52|41.72|43.4|41.6|0
1620029400000|2021-05-03 08:10:00|43.49|41.69|43.69|41.89|43.7|41.9|43.4|41.6|0
1620029700000|2021-05-03 08:15:00|43.63|41.83|43.81|42.01|43.87|42.07|43.61|41.81|0
1620030000000|2021-05-03 08:20:00|43.84|42.04|44.11|42.31|44.17|42.37|43.75|41.95|0
1620030300000|2021-05-03 08:25:00|44.14|42.34|44.16|42.36|44.22|42.42|44.1|42.3|0
1620030600000|2021-05-03 08:30:00|44.22|42.42|43.92|42.12|44.22|42.42|43.92|42.12|0
1620030900000|2021-05-03 08:35:00|43.98|42.18|44.04|42.24|44.16|42.36|43.92|42.12|0
1620031200000|2021-05-03 08:40:00|44.1|42.3|44.03|42.23|44.22|42.42|44.03|42.23|0
1620031500000|2021-05-03 08:45:00|44|42.2|43.67|41.87|44.03|42.23|43.32|41.52|0
1620031800000|2021-05-03 08:50:00|43.61|41.81|43.79|41.99|44.03|42.23|43.61|41.81|0
1620032100000|2021-05-03 08:55:00|43.85|42.05|43.9|42.1|44.14|42.34|43.72|41.92|0
1620032400000|2021-05-03 09:00:00|43.84|42.04|43.9|42.1|43.96|42.16|43.72|41.92|0
1620032700000|2021-05-03 09:05:00|43.96|42.16|43.96|42.16|44.14|42.34|43.96|42.16|0
1620033000000|2021-05-03 09:10:00|43.9|42.1|44.13|42.33|44.19|42.39|43.89|42.09|0
1620033300000|2021-05-03 09:15:00|44.19|42.39|44.43|42.63|44.43|42.63|44.19|42.39|0
1620033600000|2021-05-03 09:20:00|44.37|42.57|44.55|42.75|44.67|42.87|44.25|42.45|0
1620033900000|2021-05-03 09:25:00|44.49|42.69|45.87|44.07|45.93|44.13|44.49|42.69|0
1620034200000|2021-05-03 09:30:00|46|44.2|46.68|44.88|46.87|45.07|46|44.2|0
1620034500000|2021-05-03 09:35:00|46.74|44.94|46.42|44.62|46.74|44.94|46.3|44.5|0
1620034800000|2021-05-03 09:40:00|46.39|44.59|46.95|45.15|46.98|45.18|46.39|44.59|0
1620035100000|2021-05-03 09:45:00|46.92|45.12|46.42|44.62|46.92|45.12|46.39|44.59|0
1620035400000|2021-05-03 09:50:00|46.48|44.68|46.29|44.49|46.48|44.68|46.26|44.46|0
1620035700000|2021-05-03 09:55:00|46.23|44.43|45.85|44.05|46.29|44.49|45.85|44.05|0
1620036000000|2021-05-03 10:00:00|45.91|44.11|45.72|43.92|45.91|44.11|45.72|43.92|0
1620036300000|2021-05-03 10:05:00|45.79|43.99|45.84|44.04|45.84|44.04|45.72|43.92|0
1620036600000|2021-05-03 10:10:00|45.72|43.92|45.66|43.86|45.9|44.1|45.66|43.86|0
1620036900000|2021-05-03 10:15:00|45.59|43.79|45.22|43.42|45.59|43.79|45.16|43.36|0
1620037200000|2021-05-03 10:20:00|45.16|43.36|45.04|43.24|45.28|43.48|44.86|43.06|0
1620037500000|2021-05-03 10:25:00|45.1|43.3|45.16|43.36|45.22|43.42|45.09|43.29|0
1620037800000|2021-05-03 10:30:00|45.09|43.29|44.37|42.57|45.09|43.29|44.31|42.51|0
1620038100000|2021-05-03 10:35:00|44.31|42.51|43.59|41.79|44.31|42.51|43.53|41.73|0
1620038400000|2021-05-03 10:40:00|43.62|41.82|43.64|41.84|43.76|41.96|43.32|41.52|0
1620038700000|2021-05-03 10:45:00|43.58|41.78|43.76|41.96|43.88|42.08|43.4|41.6|0
1620039000000|2021-05-03 10:50:00|43.7|41.9|43.93|42.13|43.93|42.13|43.69|41.89|0
1620039300000|2021-05-03 10:55:00|43.99|42.19|44.17|42.37|44.23|42.43|43.87|42.07|0
1620039600000|2021-05-03 11:00:00|44.23|42.43|43.87|42.07|44.23|42.43|43.72|41.92|0
1620039900000|2021-05-03 11:05:00|43.93|42.13|43.92|42.12|44.04|42.24|43.86|42.06|0
1620040200000|2021-05-03 11:10:00|43.98|42.18|44.1|42.3|44.22|42.42|43.98|42.18|0
1620040500000|2021-05-03 11:15:00|44.16|42.36|43.68|41.88|44.16|42.36|43.56|41.76|0
1620040800000|2021-05-03 11:20:00|43.62|41.82|43.61|41.81|43.73|41.93|43.5|41.7|0
1620041100000|2021-05-03 11:25:00|43.67|41.87|43.43|41.63|43.73|41.93|43.2|41.4|0
1620041400000|2021-05-03 11:30:00|43.49|41.69|43.31|41.51|43.49|41.69|43.14|41.34|0
1620041700000|2021-05-03 11:35:00|43.25|41.45|43.37|41.57|43.43|41.63|43.19|41.39|0
1620042000000|2021-05-03 11:40:00|43.4|41.6|44.02|42.22|44.08|42.28|43.31|41.51|0
1620042300000|2021-05-03 11:45:00|43.96|42.16|43.89|42.09|44.11|42.31|43.72|41.92|0
1620042600000|2021-05-03 11:50:00|43.95|42.15|43.77|41.97|44.01|42.21|43.71|41.91|0
1620042900000|2021-05-03 11:55:00|43.83|42.03|43.83|42.03|43.89|42.09|43.71|41.91|0
1620043200000|2021-05-03 12:00:00|43.77|41.97|43.76|41.96|43.95|42.15|43.71|41.91|0
1620043500000|2021-05-03 12:05:00|43.82|42.02|43.46|41.66|43.82|42.02|43.29|41.49|0
1620043800000|2021-05-03 12:10:00|43.52|41.72|43.46|41.66|43.58|41.78|43.29|41.49|0
1620044100000|2021-05-03 12:15:00|43.52|41.72|43.58|41.78|43.7|41.9|43.46|41.66|0
1620044400000|2021-05-03 12:20:00|43.52|41.72|43.34|41.54|43.52|41.72|43.28|41.48|0
1620044700000|2021-05-03 12:25:00|43.4|41.6|43.69|41.89|43.75|41.95|43.4|41.6|0
1620045000000|2021-05-03 12:30:00|43.63|41.83|43.51|41.71|43.69|41.89|43.33|41.53|0
1620045300000|2021-05-03 12:35:00|43.45|41.65|43.98|42.18|44.04|42.24|43.45|41.65|0
1620045600000|2021-05-03 12:40:00|43.92|42.12|43.8|42|44.1|42.3|43.74|41.94|0
1620045900000|2021-05-03 12:45:00|43.74|41.94|43.73|41.93|43.91|42.11|43.67|41.87|0
1620046200000|2021-05-03 12:50:00|43.7|41.9|43.91|42.11|43.91|42.11|43.43|41.63|0
1620046500000|2021-05-03 12:55:00|43.85|42.05|44.57|42.77|44.57|42.77|43.79|41.99|0
1620046800000|2021-05-03 13:00:00|44.63|42.83|44.26|42.46|44.63|42.83|44.14|42.34|0
1620047100000|2021-05-03 13:05:00|44.2|42.4|44.38|42.58|44.68|42.88|44.2|42.4|0
1620047400000|2021-05-03 13:10:00|44.35|42.55|44.01|42.21|44.44|42.64|43.95|42.15|0
1620047700000|2021-05-03 13:15:00|44.07|42.27|43.95|42.15|44.07|42.27|43.83|42.03|0
1620048000000|2021-05-03 13:20:00|44.01|42.21|43.83|42.03|44.07|42.27|43.71|41.91|0
1620048300000|2021-05-03 13:25:00|43.77|41.97|43.29|41.49|43.77|41.97|43.23|41.43|0
1620048600000|2021-05-03 13:30:00|43.11|41.31|43.76|41.96|44.12|42.32|43.11|41.31|0
1620048900000|2021-05-03 13:35:00|43.7|41.9|44.78|42.98|45.02|43.22|43.7|41.9|0
1620049200000|2021-05-03 13:40:00|44.72|42.92|43.81|42.01|44.78|42.98|43.64|41.84|0
1620049500000|2021-05-03 13:45:00|43.76|41.96|42.98|41.18|44.53|42.73|42.98|41.18|0
1620049800000|2021-05-03 13:50:00|43.04|41.24|42.63|40.83|43.45|41.65|42.4|40.6|0
1620050100000|2021-05-03 13:55:00|42.57|40.77|42.92|41.12|43.21|41.41|42.22|40.42|0
1620050400000|2021-05-03 14:00:00|42.95|41.15|43.92|42.12|44.46|42.66|42.95|41.15|0
1620050700000|2021-05-03 14:05:00|43.98|42.18|43.44|41.64|44.4|42.6|42.56|40.76|0
1620051000000|2021-05-03 14:10:00|43.32|41.52|43.2|41.4|43.74|41.94|42.97|41.17|0
1620051300000|2021-05-03 14:15:00|43.23|41.43|42.73|40.93|43.23|41.43|42.38|40.58|0
1620051600000|2021-05-03 14:20:00|42.61|40.81|43.31|41.51|43.49|41.69|42.5|40.7|0
1620051900000|2021-05-03 14:25:00|43.37|41.57|43.31|41.51|43.67|41.87|42.72|40.92|0
1620052200000|2021-05-03 14:30:00|43.25|41.45|42.89|41.09|43.31|41.51|42.66|40.86|0
1620052500000|2021-05-03 14:35:00|42.78|40.98|42.35|40.55|44.05|42.25|41.94|40.14|0
1620052800000|2021-05-03 14:40:00|42.29|40.49|42.46|40.66|42.46|40.66|41.88|40.08|0
1620053100000|2021-05-03 14:45:00|42.52|40.72|42.86|41.06|42.98|41.18|41.99|40.19|0
1620053400000|2021-05-03 14:50:00|42.92|41.12|43.86|42.06|44.29|42.49|42.68|40.88|0
1620053700000|2021-05-03 14:55:00|43.93|42.13|43.92|42.12|44.22|42.42|43.8|42|0
1620054000000|2021-05-03 15:00:00|43.8|42|43.47|41.67|44.71|42.91|43.23|41.43|0
1620054300000|2021-05-03 15:05:00|43.41|41.61|43.27|41.47|44.11|42.31|43.21|41.41|0
1620054600000|2021-05-03 15:10:00|43.33|41.53|44.17|42.37|44.47|42.67|43.27|41.47|0
1620054900000|2021-05-03 15:15:00|44.23|42.43|43.86|42.06|44.47|42.67|43.5|41.7|0
1620055200000|2021-05-03 15:20:00|43.92|42.12|43.92|42.12|44.29|42.49|43.62|41.82|0
1620055500000|2021-05-03 15:25:00|43.98|42.18|45.05|43.25|45.05|43.25|43.92|42.12|0
1620055800000|2021-05-03 15:30:00|44.99|43.19|43.83|42.03|45.18|43.38|43.77|41.97|0
1620056100000|2021-05-03 15:35:00|43.89|42.09|43.77|41.97|43.95|42.15|43.47|41.67|0
1620056400000|2021-05-03 15:40:00|43.89|42.09|43.35|41.55|44.01|42.21|43.29|41.49|0
1620056700000|2021-05-03 15:45:00|43.29|41.49|43.58|41.78|43.58|41.78|43.23|41.43|0
1620057000000|2021-05-03 15:50:00|43.55|41.75|44.42|42.62|44.49|42.69|43.4|41.6|0
1620057300000|2021-05-03 15:55:00|44.55|42.75|43.64|41.84|44.55|42.75|43.46|41.66|0
1620057600000|2021-05-03 16:00:00|43.58|41.78|43.75|41.95|43.99|42.19|43.57|41.77|0
1620057900000|2021-05-03 16:05:00|43.72|41.92|43.99|42.19|44.05|42.25|43.63|41.83|0
1620058200000|2021-05-03 16:10:00|44.05|42.25|44.11|42.31|44.41|42.61|43.87|42.07|0
1620058500000|2021-05-03 16:15:00|44.17|42.37|44.29|42.49|44.32|42.52|44.04|42.24|0
1620058800000|2021-05-03 16:20:00|44.41|42.61|44.16|42.36|44.65|42.85|43.86|42.06|0
1620059100000|2021-05-03 16:25:00|44.28|42.48|44.46|42.66|44.58|42.78|44.04|42.24|0
1620059400000|2021-05-03 16:30:00|44.52|42.72|44.46|42.66|44.95|43.15|44.4|42.6|0
1620059700000|2021-05-03 16:35:00|44.49|42.69|44.58|42.78|44.82|43.02|44.46|42.66|0
1620060000000|2021-05-03 16:40:00|44.51|42.71|44.85|43.05|44.88|43.08|44.33|42.53|0
1620060300000|2021-05-03 16:45:00|44.88|43.08|44.87|43.07|44.94|43.14|44.51|42.71|0
1620060600000|2021-05-03 16:50:00|44.81|43.01|44.38|42.58|45.06|43.26|44.32|42.52|0
1620060900000|2021-05-03 16:55:00|44.32|42.52|44.38|42.58|44.69|42.89|44.14|42.34|0
1620061200000|2021-05-03 17:00:00|44.35|42.55|44.25|42.45|44.38|42.58|44.01|42.21|0
1620061500000|2021-05-03 17:05:00|44.19|42.39|44.25|42.45|44.5|42.7|44.01|42.21|0
1620061800000|2021-05-03 17:10:00|44.37|42.57|44.31|42.51|44.55|42.75|44.07|42.27|0
1620062100000|2021-05-03 17:15:00|44.34|42.54|44.18|42.38|44.43|42.63|43.97|42.17|0
1620062400000|2021-05-03 17:20:00|44.12|42.32|44.61|42.81|44.61|42.81|43.82|42.02|0
1620062700000|2021-05-03 17:25:00|44.67|42.87|44.6|42.8|44.79|42.99|44.24|42.44|0
1620063000000|2021-05-03 17:30:00|44.72|42.92|44.48|42.68|44.72|42.92|44.42|42.62|0
1620063300000|2021-05-03 17:35:00|44.45|42.65|44.41|42.61|44.72|42.92|44.29|42.49|0
1620063600000|2021-05-03 17:40:00|44.35|42.55|44.23|42.43|44.47|42.67|43.96|42.16|0
1620063900000|2021-05-03 17:45:00|44.29|42.49|44.1|42.3|44.29|42.49|43.92|42.12|0
1620064200000|2021-05-03 17:50:00|44.16|42.36|44.04|42.24|44.37|42.57|43.92|42.12|0
1620064500000|2021-05-03 17:55:00|44.1|42.3|44.09|42.29|44.16|42.36|43.97|42.17|0
1620064800000|2021-05-03 18:00:00|43.97|42.17|43.85|42.05|44.03|42.23|43.67|41.87|0
1620065100000|2021-05-03 18:05:00|43.79|41.99|43.85|42.05|43.91|42.11|43.43|41.63|0
1620065400000|2021-05-03 18:10:00|43.82|42.02|43.54|41.74|43.85|42.05|43.54|41.74|0
1620065700000|2021-05-03 18:15:00|43.48|41.68|43.48|41.68|43.75|41.95|43.42|41.62|0
1620066000000|2021-05-03 18:20:00|43.54|41.74|43.51|41.71|43.72|41.92|43.36|41.56|0
1620066300000|2021-05-03 18:25:00|43.48|41.68|43.17|41.37|43.48|41.68|43.06|41.26|0
1620066600000|2021-05-03 18:30:00|43.11|41.31|42.81|41.01|43.17|41.37|42.52|40.72|0
1620066900000|2021-05-03 18:35:00|42.76|40.96|42.13|40.33|43.05|41.25|42.05|40.25|0
1620067200000|2021-05-03 18:40:00|42.07|40.27|41.95|40.15|42.13|40.33|41.84|40.04|0
1620067500000|2021-05-03 18:45:00|41.89|40.09|41.89|40.09|42.01|40.21|41.72|39.92|0
1620067800000|2021-05-03 18:50:00|41.86|40.06|41.51|39.71|41.86|40.06|41.51|39.71|0
1620068100000|2021-05-03 18:55:00|41.54|39.74|41.83|40.03|42|40.2|41.54|39.74|0
1620068400000|2021-05-03 19:00:00|41.77|39.97|42.29|40.49|42.29|40.49|41.77|39.97|0
1620068700000|2021-05-03 19:05:00|42.23|40.43|42.05|40.25|42.59|40.79|41.88|40.08|0
1620069000000|2021-05-03 19:10:00|42.11|40.31|42.58|40.78|42.64|40.84|42.11|40.31|0
1620069300000|2021-05-03 19:15:00|42.64|40.84|43.12|41.32|43.24|41.44|42.52|40.72|0
1620069600000|2021-05-03 19:20:00|43.18|41.38|42.99|41.19|43.26|41.46|42.93|41.13|0
1620069900000|2021-05-03 19:25:00|43.05|41.25|42.93|41.13|43.23|41.43|42.87|41.07|0
1620070200000|2021-05-03 19:30:00|42.99|41.19|43.35|41.55|43.59|41.79|42.9|41.1|0
1620070500000|2021-05-03 19:35:00|43.29|41.49|43.46|41.66|43.53|41.73|43.1|41.3|0
1620070800000|2021-05-03 19:40:00|43.52|41.72|43.64|41.84|43.82|42.02|43.34|41.54|0
1620071100000|2021-05-03 19:45:00|43.58|41.78|44.06|42.26|44.06|42.26|43.58|41.78|0
1620071400000|2021-05-03 19:50:00|44.12|42.32|44.55|42.75|44.61|42.81|44|42.2|0
1620071700000|2021-05-03 19:55:00|44.61|42.81|43.81|42.01|45.17|43.37|43.81|42.01|0
1620072000000|2021-05-03 20:00:00|43.93|42.13|43.87|42.07|44.12|42.32|43.81|42.01|0
1620072300000|2021-05-03 20:05:00|43.93|42.13|44.17|42.37|44.17|42.37|43.93|42.13|0
1620072600000|2021-05-03 20:10:00|44.2|42.4|44.76|42.96|44.88|43.08|44.2|42.4|0
1620072900000|2021-05-03 20:15:00|44.89|42.69|44.82|42.62|44.95|42.75|44.82|42.62|0
1620073200000|2021-05-03 20:20:00|44.84|42.64|44.9|42.7|44.93|42.73|44.81|42.61|0
1620073500000|2021-05-03 20:25:00|44.88|42.68|44.92|42.72|44.95|42.75|44.87|42.67|0
1620073800000|2021-05-03 20:30:00|44.94|42.74|44.82|42.62|44.94|42.74|44.63|42.43|0
1620074100000|2021-05-03 20:35:00|44.75|42.55|44.81|42.61|44.88|42.68|44.69|42.49|0
1620074400000|2021-05-03 20:40:00|44.75|42.55|44.69|42.49|44.81|42.61|44.69|42.49|0
1620074700000|2021-05-03 20:45:00|44.62|42.42|44.56|42.36|44.69|42.49|44.56|42.36|0
1620075000000|2021-05-03 20:50:00|44.62|42.42|44.62|42.42|44.74|42.54|44.56|42.36|0
1620075300000|2021-05-03 20:55:00|44.68|42.48|44.68|42.48|44.86|42.66|44.49|42.29|0
1620075600000|2021-05-03 21:00:00|44.71|42.51|44.86|42.66|44.86|42.66|44.63|42.43|0
1620075900000|2021-05-03 21:05:00|44.73|42.53|44.78|42.58|45.08|42.88|44.73|42.53|0
1620076200000|2021-05-03 21:10:00|44.72|42.52|44.78|42.58|44.79|42.59|44.72|42.52|0
1620076500000|2021-05-03 21:15:00|44.73|42.53|44.78|42.58|44.78|42.58|44.72|42.52|0
1620076800000|2021-05-03 21:20:00|44.81|42.61|44.74|42.54|44.81|42.61|44.69|42.49|0
1620077100000|2021-05-03 21:25:00|44.7|42.5|44.75|42.55|44.78|42.58|44.69|42.49|0
1620077700000|2021-05-03 21:35:00|44.78|42.58|44.82|42.62|44.82|42.62|44.77|42.57|0
1620078000000|2021-05-03 21:40:00|44.76|42.56|44.76|42.56|44.76|42.56|44.76|42.56|0
1620078300000|2021-05-03 21:45:00|44.82|42.62|44.84|42.64|44.86|42.66|44.82|42.62|0
1620078600000|2021-05-03 21:50:00|44.79|42.59|44.78|42.58|44.81|42.61|44.76|42.56|0
1620078900000|2021-05-03 21:55:00|44.76|42.56|44.74|42.54|44.76|42.56|44.73|42.53|0
1620079200000|2021-05-03 22:00:00|44.51|42.31|44.66|42.46|44.78|42.58|44.29|42.09|0
1620079500000|2021-05-03 22:05:00|44.6|42.4|44.6|42.4|44.66|42.46|44.41|42.21|0
1620079800000|2021-05-03 22:10:00|44.59|42.39|44.59|42.39|44.78|42.58|44.53|42.33|0
1620080100000|2021-05-03 22:15:00|44.53|42.33|44.59|42.39|44.78|42.58|44.53|42.33|0
1620080400000|2021-05-03 22:20:00|44.53|42.33|44.65|42.45|44.65|42.45|44.52|42.32|0
1620080700000|2021-05-03 22:25:00|44.71|42.51|44.64|42.44|44.71|42.51|44.58|42.38|0
1620081000000|2021-05-03 22:30:00|44.58|42.38|44.52|42.32|44.58|42.38|44.46|42.26|0
1620081300000|2021-05-03 22:35:00|44.58|42.38|44.7|42.5|44.76|42.56|44.58|42.38|0
1620081600000|2021-05-03 22:40:00|44.64|42.44|44.63|42.43|44.7|42.5|44.63|42.43|0
1620081900000|2021-05-03 22:45:00|44.57|42.37|44.57|42.37|44.63|42.43|44.57|42.37|0
1620082200000|2021-05-03 22:50:00|44.63|42.43|44.5|42.3|44.63|42.43|44.44|42.24|0
1620082500000|2021-05-03 22:55:00|44.56|42.36|44.62|42.42|44.62|42.42|44.56|42.36|0
1620083100000|2021-05-03 23:05:00|44.68|42.48|44.92|42.72|45.11|42.91|44.68|42.48|0
1620083400000|2021-05-03 23:10:00|44.86|42.66|44.92|42.72|44.98|42.78|44.86|42.66|0
1620083700000|2021-05-03 23:15:00|44.95|42.75|45.04|42.84|45.32|43.12|44.95|42.75|0
1620084000000|2021-05-03 23:20:00|45.1|42.9|45.6|43.4|45.79|43.59|45.1|42.9|0
1620084300000|2021-05-03 23:25:00|45.54|43.34|45.47|43.27|45.72|43.52|45.41|43.21|0
1620084600000|2021-05-03 23:30:00|45.53|43.33|45.47|43.27|45.72|43.52|45.47|43.27|0
1620084900000|2021-05-03 23:35:00|45.5|43.3|45.28|43.08|45.53|43.33|45.28|43.08|0
1620085200000|2021-05-03 23:40:00|45.4|43.2|45.4|43.2|45.4|43.2|45.33|43.13|0
1620085500000|2021-05-03 23:45:00|45.33|43.13|45.46|43.26|45.46|43.26|45.33|43.13|0
1620085800000|2021-05-03 23:50:00|45.39|43.19|45.64|43.44|45.64|43.44|45.39|43.19|0
1620086100000|2021-05-03 23:55:00|45.58|43.38|45.51|43.31|45.64|43.44|45.48|43.28|0
1620086400000|2021-05-04 00:00:00|45.64|43.44|45.26|43.06|45.64|43.44|45.07|42.87|0
1620086700000|2021-05-04 00:05:00|45.32|43.12|45.94|43.74|46.01|43.81|45.26|43.06|0
1620087000000|2021-05-04 00:10:00|45.91|43.71|45.81|43.61|45.94|43.74|45.69|43.49|0
1620087300000|2021-05-04 00:15:00|45.88|43.68|45.87|43.67|45.88|43.68|45.62|43.42|0
1620087600000|2021-05-04 00:20:00|45.81|43.61|46.06|43.86|46.19|43.99|45.81|43.61|0
1620087900000|2021-05-04 00:25:00|46|43.8|46.12|43.92|46.18|43.98|45.99|43.79|0
1620088200000|2021-05-04 00:30:00|46.18|43.98|46.12|43.92|46.18|43.98|46.05|43.85|0
1620088500000|2021-05-04 00:35:00|46.11|43.91|45.8|43.6|46.18|43.98|45.73|43.53|0
1620088800000|2021-05-04 00:40:00|45.86|43.66|45.79|43.59|45.92|43.72|45.73|43.53|0
1620089100000|2021-05-04 00:45:00|45.86|43.66|45.73|43.53|45.86|43.66|45.73|43.53|0
1620089400000|2021-05-04 00:50:00|45.79|43.59|45.79|43.59|45.91|43.71|45.72|43.52|0
1620089700000|2021-05-04 00:55:00|45.76|43.56|45.72|43.52|45.85|43.65|45.72|43.52|0
1620090000000|2021-05-04 01:00:00|45.78|43.58|45.9|43.7|46.1|43.9|45.78|43.58|0
1620090300000|2021-05-04 01:05:00|45.94|43.74|46.03|43.83|46.03|43.83|45.84|43.64|0
1620090600000|2021-05-04 01:10:00|45.96|43.76|46.15|43.95|46.28|44.08|45.96|43.76|0
1620090900000|2021-05-04 01:15:00|46.18|43.98|46.53|44.33|46.53|44.33|46.09|43.89|0
1620091200000|2021-05-04 01:20:00|46.5|44.3|47.1|44.9|47.23|45.03|46.46|44.26|0
1620091500000|2021-05-04 01:25:00|47.04|44.84|47.1|44.9|47.23|45.03|47.04|44.84|0
1620091800000|2021-05-04 01:30:00|47.16|44.96|46.84|44.64|47.29|45.09|46.71|44.51|0
1620092100000|2021-05-04 01:35:00|46.77|44.57|46.93|44.73|47.03|44.83|46.77|44.57|0
1620092400000|2021-05-04 01:40:00|46.9|44.7|47.15|44.95|47.35|45.15|46.9|44.7|0
1620092700000|2021-05-04 01:45:00|47.28|45.08|47.08|44.88|47.28|45.08|46.96|44.76|0
1620093000000|2021-05-04 01:50:00|47.12|44.92|47.05|44.85|47.15|44.95|46.95|44.75|0
1620093300000|2021-05-04 01:55:00|47.01|44.81|47.2|45|47.27|45.07|47.01|44.81|0
1620093600000|2021-05-04 02:00:00|47.27|45.07|47.14|44.94|47.4|45.2|47.01|44.81|0
1620093900000|2021-05-04 02:05:00|47.2|45|47.2|45|47.26|45.06|47.01|44.81|0
1620094200000|2021-05-04 02:10:00|47.26|45.06|47.26|45.06|47.26|45.06|47.13|44.93|0
1620094500000|2021-05-04 02:15:00|47.32|45.12|47.25|45.05|47.39|45.19|47.25|45.05|0
1620094800000|2021-05-04 02:20:00|47.19|44.99|47.38|45.18|47.64|45.44|47.19|44.99|0
1620095100000|2021-05-04 02:25:00|47.32|45.12|46.99|44.79|47.38|45.18|46.93|44.73|0
1620095400000|2021-05-04 02:30:00|46.96|44.76|46.99|44.79|47.12|44.92|46.92|44.72|0
1620095700000|2021-05-04 02:35:00|46.92|44.72|46.98|44.78|47.11|44.91|46.92|44.72|0
1620096000000|2021-05-04 02:40:00|46.92|44.72|47.08|44.88|47.11|44.91|46.85|44.65|0
1620096300000|2021-05-04 02:45:00|47.11|44.91|46.98|44.78|47.11|44.91|46.95|44.75|0
1620096600000|2021-05-04 02:50:00|46.95|44.75|46.91|44.71|46.98|44.78|46.91|44.71|0
1620096900000|2021-05-04 02:55:00|46.84|44.64|46.65|44.45|46.91|44.71|46.59|44.39|0
1620097200000|2021-05-04 03:00:00|46.71|44.51|46.84|44.64|46.97|44.77|46.71|44.51|0
1620097500000|2021-05-04 03:05:00|46.77|44.57|46.71|44.51|46.84|44.64|46.64|44.44|0
1620097800000|2021-05-04 03:10:00|46.7|44.5|46.86|44.66|46.89|44.69|46.7|44.5|0
1620098100000|2021-05-04 03:15:00|46.83|44.63|47.15|44.95|47.15|44.95|46.83|44.63|0
1620098400000|2021-05-04 03:20:00|47.21|45.01|47.08|44.88|47.31|45.11|47.02|44.82|0
1620098700000|2021-05-04 03:25:00|47.05|44.85|46.69|44.49|47.08|44.88|46.63|44.43|0
1620099000000|2021-05-04 03:30:00|46.63|44.43|46.62|44.42|46.75|44.55|46.56|44.36|0
1620099300000|2021-05-04 03:35:00|46.69|44.49|46.62|44.42|46.69|44.49|46.56|44.36|0
1620099600000|2021-05-04 03:40:00|46.56|44.36|46.49|44.29|46.56|44.36|46.43|44.23|0
1620099900000|2021-05-04 03:45:00|46.43|44.23|46.68|44.48|46.68|44.48|46.42|44.22|0
1620100200000|2021-05-04 03:50:00|46.61|44.41|46.67|44.47|46.81|44.61|46.61|44.41|0
1620100500000|2021-05-04 03:55:00|46.71|44.51|46.61|44.41|46.74|44.54|46.61|44.41|0
1620100800000|2021-05-04 04:00:00|46.67|44.47|46.54|44.34|46.67|44.47|46.48|44.28|0
1620101100000|2021-05-04 04:05:00|46.6|44.4|46.66|44.46|46.86|44.66|46.54|44.34|0
1620101400000|2021-05-04 04:10:00|46.6|44.4|46.79|44.59|46.79|44.59|46.6|44.4|0
1620101700000|2021-05-04 04:15:00|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1620102000000|2021-05-04 04:20:00|46.78|44.58|46.72|44.52|46.78|44.58|46.72|44.52|0
1620102300000|2021-05-04 04:25:00|46.78|44.58|46.84|44.64|46.91|44.71|46.78|44.58|0
1620102600000|2021-05-04 04:30:00|46.78|44.58|46.52|44.32|46.78|44.58|46.46|44.26|0
1620102900000|2021-05-04 04:35:00|46.45|44.25|46.64|44.44|46.64|44.44|46.45|44.25|0
1620103200000|2021-05-04 04:40:00|46.58|44.38|46.57|44.37|46.64|44.44|46.57|44.37|0
1620103500000|2021-05-04 04:45:00|46.64|44.44|46.44|44.24|46.64|44.44|46.44|44.24|0
1620103800000|2021-05-04 04:50:00|46.51|44.31|46.57|44.37|46.57|44.37|46.5|44.3|0
1620104100000|2021-05-04 04:55:00|46.63|44.43|46.5|44.3|46.63|44.43|46.44|44.24|0
1620104400000|2021-05-04 05:00:00|46.44|44.24|46.43|44.23|46.56|44.36|46.31|44.11|0
1620104700000|2021-05-04 05:05:00|46.37|44.17|46.27|44.07|46.37|44.17|46.18|43.98|0
1620105000000|2021-05-04 05:10:00|46.24|44.04|46.49|44.29|46.62|44.42|46.24|44.04|0
1620105300000|2021-05-04 05:15:00|46.43|44.23|46.3|44.1|46.49|44.29|46.23|44.03|0
1620105600000|2021-05-04 05:20:00|46.29|44.09|46.36|44.16|46.42|44.22|46.23|44.03|0
1620105900000|2021-05-04 05:25:00|46.42|44.22|46.22|44.02|46.48|44.28|46.22|44.02|0
1620106200000|2021-05-04 05:30:00|46.19|43.99|46.41|44.21|46.41|44.21|46.16|43.96|0
1620106500000|2021-05-04 05:35:00|46.38|44.18|46.25|44.05|46.41|44.21|46.22|44.02|0
1620106800000|2021-05-04 05:40:00|46.28|44.08|45.77|43.57|46.28|44.08|45.71|43.51|0
1620107100000|2021-05-04 05:45:00|45.71|43.51|45.71|43.51|45.9|43.7|45.71|43.51|0
1620107400000|2021-05-04 05:50:00|45.74|43.54|45.83|43.63|45.83|43.63|45.7|43.5|0
1620107700000|2021-05-04 05:55:00|45.76|43.56|45.82|43.62|45.83|43.63|45.7|43.5|0
1620108000000|2021-05-04 06:00:00|45.89|43.69|45.57|43.37|45.95|43.75|45.51|43.31|0
1620108300000|2021-05-04 06:05:00|45.44|43.24|45.32|43.12|45.51|43.31|45.13|42.93|0
1620108600000|2021-05-04 06:10:00|45.25|43.05|45.37|43.17|45.44|43.24|45.19|42.99|0
1620108900000|2021-05-04 06:15:00|45.44|43.24|45.62|43.42|45.62|43.42|45.37|43.17|0
1620109200000|2021-05-04 06:20:00|45.65|43.45|45.68|43.48|45.75|43.55|45.56|43.36|0
1620109500000|2021-05-04 06:25:00|45.74|43.54|45.61|43.41|45.74|43.54|45.49|43.29|0
1620109800000|2021-05-04 06:30:00|45.55|43.35|45.61|43.41|45.84|43.64|45.55|43.35|0
1620110100000|2021-05-04 06:35:00|45.55|43.35|45.55|43.35|45.55|43.35|45.42|43.22|0
1620110400000|2021-05-04 06:40:00|45.54|43.34|45.48|43.28|45.73|43.53|45.48|43.28|0
1620110700000|2021-05-04 06:45:00|45.51|43.31|45.6|43.4|45.66|43.46|45.35|43.15|0
1620111000000|2021-05-04 06:50:00|45.54|43.34|45.53|43.33|45.6|43.4|45.41|43.21|0
1620111300000|2021-05-04 06:55:00|45.57|43.37|45.28|43.08|45.6|43.4|45.28|43.08|0
1620111600000|2021-05-04 07:00:00|45.34|43.14|44.66|42.46|45.34|43.14|43.67|41.47|0
1620111900000|2021-05-04 07:05:00|44.52|42.72|44.08|42.28|44.83|43.03|44.08|42.28|0
1620112200000|2021-05-04 07:10:00|44.14|42.34|43.71|41.91|44.27|42.47|43.71|41.91|0
1620112500000|2021-05-04 07:15:00|43.77|41.97|43.95|42.15|44.02|42.22|43.71|41.91|0
1620112800000|2021-05-04 07:20:00|43.89|42.09|44.69|42.89|44.69|42.89|43.89|42.09|0
1620113100000|2021-05-04 07:25:00|44.85|43.05|44.87|43.07|45.44|43.64|44.57|42.77|0
1620113400000|2021-05-04 07:30:00|44.94|43.14|45.62|43.82|45.62|43.82|44.87|43.07|0
1620113700000|2021-05-04 07:35:00|45.56|43.76|45.87|44.07|46|44.2|45.5|43.7|0
1620114000000|2021-05-04 07:40:00|46|44.2|46|44.2|46.45|44.65|45.97|44.17|0
1620114300000|2021-05-04 07:45:00|45.93|44.13|45.93|44.13|46.44|44.64|45.87|44.07|0
1620114600000|2021-05-04 07:50:00|45.99|44.19|45.67|43.87|46.06|44.26|45.61|43.81|0
1620114900000|2021-05-04 07:55:00|45.61|43.81|45.6|43.8|45.8|44|45.54|43.74|0
1620115200000|2021-05-04 08:00:00|45.67|43.87|45.6|43.8|46.3|44.5|45.41|43.61|0
1620115500000|2021-05-04 08:05:00|45.54|43.74|45.41|43.61|45.73|43.93|45.28|43.48|0
1620115800000|2021-05-04 08:10:00|45.35|43.55|45.47|43.67|45.6|43.8|45.25|43.45|0
1620116100000|2021-05-04 08:15:00|45.53|43.73|45.12|43.32|45.66|43.86|45.09|43.29|0
1620116400000|2021-05-04 08:20:00|45.15|43.35|44|42.2|45.21|43.41|43.94|42.14|0
1620116700000|2021-05-04 08:25:00|44.06|42.26|44.3|42.5|44.37|42.57|44.06|42.26|0
1620117000000|2021-05-04 08:30:00|44.24|42.44|44.67|42.87|44.67|42.87|44.24|42.44|0
1620117300000|2021-05-04 08:35:00|44.8|43|44.98|43.18|45.49|43.69|44.73|42.93|0
1620117600000|2021-05-04 08:40:00|45.01|43.21|45.04|43.24|45.23|43.43|44.86|43.06|0
1620117900000|2021-05-04 08:45:00|44.98|43.18|44.98|43.18|45.04|43.24|44.73|42.93|0
1620118200000|2021-05-04 08:50:00|45.04|43.24|44.78|42.98|45.04|43.24|44.66|42.86|0
1620118500000|2021-05-04 08:55:00|44.72|42.92|44.72|42.92|44.91|43.11|44.53|42.73|0
1620118800000|2021-05-04 09:00:00|44.78|42.98|45.09|43.29|45.09|43.29|44.65|42.85|0
1620119100000|2021-05-04 09:05:00|45.12|43.32|44.52|42.72|45.28|43.48|44.52|42.72|0
1620119400000|2021-05-04 09:10:00|44.59|42.79|44.77|42.97|44.77|42.97|44.46|42.66|0
1620119700000|2021-05-04 09:15:00|44.86|43.06|44.89|43.09|44.96|43.16|44.71|42.91|0
1620120000000|2021-05-04 09:20:00|44.95|43.15|44.83|43.03|45.02|43.22|44.77|42.97|0
1620120300000|2021-05-04 09:25:00|44.89|43.09|44.92|43.12|44.95|43.15|44.82|43.02|0
1620120600000|2021-05-04 09:30:00|44.88|43.08|44.44|42.64|44.88|43.08|44.26|42.46|0
1620120900000|2021-05-04 09:35:00|44.38|42.58|44.13|42.33|44.44|42.64|44.07|42.27|0
1620121200000|2021-05-04 09:40:00|44.07|42.27|44.07|42.27|44.25|42.45|43.88|42.08|0
1620121500000|2021-05-04 09:45:00|44.04|42.24|43.94|42.14|44.25|42.45|43.85|42.05|0
1620121800000|2021-05-04 09:50:00|43.88|42.08|43.57|41.77|43.88|42.08|43.51|41.71|0
1620122100000|2021-05-04 09:55:00|43.63|41.83|43.69|41.89|43.78|41.98|43.57|41.77|0
1620122400000|2021-05-04 10:00:00|43.62|41.82|43.62|41.82|43.75|41.95|43.5|41.7|0
1620122700000|2021-05-04 10:05:00|43.56|41.76|43.56|41.76|43.68|41.88|43.37|41.57|0
1620123000000|2021-05-04 10:10:00|43.59|41.79|43.43|41.63|43.62|41.82|43.43|41.63|0
1620123300000|2021-05-04 10:15:00|43.37|41.57|43.55|41.75|43.61|41.81|43.19|41.39|0
1620123600000|2021-05-04 10:20:00|43.61|41.81|43.79|41.99|43.92|42.12|43.49|41.69|0
1620123900000|2021-05-04 10:25:00|43.73|41.93|43.85|42.05|43.91|42.11|43.73|41.93|0
1620124200000|2021-05-04 10:30:00|43.79|41.99|43.57|41.77|44.09|42.29|43.54|41.74|0
1620124500000|2021-05-04 10:35:00|43.6|41.8|43.9|42.1|43.91|42.11|43.42|41.62|0
1620124800000|2021-05-04 10:40:00|43.97|42.17|44.21|42.41|44.27|42.47|43.78|41.98|0
1620125100000|2021-05-04 10:45:00|44.15|42.35|44.21|42.41|44.27|42.47|44.02|42.22|0
1620125400000|2021-05-04 10:50:00|44.14|42.34|44.08|42.28|44.27|42.47|43.83|42.03|0
1620125700000|2021-05-04 10:55:00|44.02|42.22|43.71|41.91|44.02|42.22|43.52|41.72|0
1620126000000|2021-05-04 11:00:00|43.77|41.97|43.34|41.54|43.83|42.03|43.34|41.54|0
1620126300000|2021-05-04 11:05:00|43.4|41.6|43.64|41.84|43.64|41.84|43.4|41.6|0
1620126600000|2021-05-04 11:10:00|43.58|41.78|43.7|41.9|43.76|41.96|43.51|41.71|0
1620126900000|2021-05-04 11:15:00|43.63|41.83|43.82|42.02|43.82|42.02|43.45|41.65|0
1620127200000|2021-05-04 11:20:00|43.75|41.95|43.87|42.07|43.94|42.14|43.57|41.77|0
1620127500000|2021-05-04 11:25:00|43.81|42.01|43.62|41.82|43.81|42.01|43.56|41.76|0
1620127800000|2021-05-04 11:30:00|43.69|41.89|44.49|42.69|44.49|42.69|43.69|41.89|0
1620128100000|2021-05-04 11:35:00|44.42|42.62|45.55|43.75|45.61|43.81|44.42|42.62|0
1620128400000|2021-05-04 11:40:00|45.61|43.81|49.34|47.54|49.6|47.8|45.61|43.81|0
1620128700000|2021-05-04 11:45:00|49.44|47.64|50.27|48.47|50.88|49.08|49.44|47.64|0
1620129000000|2021-05-04 11:50:00|50.4|48.6|48.1|46.3|50.4|48.6|47.93|46.13|0
1620129300000|2021-05-04 11:55:00|48.13|46.33|48.65|46.85|48.71|46.91|48.06|46.26|0
1620129600000|2021-05-04 12:00:00|48.68|46.88|49.19|47.39|49.26|47.46|48.65|46.85|0
1620129900000|2021-05-04 12:05:00|49.26|47.46|49.85|48.05|49.92|48.12|49.25|47.45|0
1620130200000|2021-05-04 12:10:00|49.92|48.12|50.69|48.89|51|49.2|49.78|47.98|0
1620130500000|2021-05-04 12:15:00|50.82|49.02|50.82|49.02|51.37|49.57|50.55|48.75|0
1620130800000|2021-05-04 12:20:00|50.75|48.95|51.5|49.7|51.57|49.77|50.75|48.95|0
1620131100000|2021-05-04 12:25:00|51.43|49.63|51.63|49.83|52.39|50.59|51.26|49.46|0
1620131400000|2021-05-04 12:30:00|51.77|49.97|50.47|48.67|51.84|50.04|50.47|48.67|0
1620131700000|2021-05-04 12:35:00|50.4|48.6|50.74|48.94|50.94|49.14|50.4|48.6|0
1620132000000|2021-05-04 12:40:00|50.81|49.01|51.01|49.21|51.32|49.52|50.81|49.01|0
1620132300000|2021-05-04 12:45:00|51.14|49.34|51.07|49.27|51.48|49.68|50.94|49.14|0
1620132600000|2021-05-04 12:50:00|51.14|49.34|50.79|48.99|51.55|49.75|50.52|48.72|0
1620132900000|2021-05-04 12:55:00|50.86|49.06|50.79|48.99|50.86|49.06|50.52|48.72|0
1620133200000|2021-05-04 13:00:00|50.65|48.85|50.92|49.12|51.26|49.46|50.59|48.79|0
1620133500000|2021-05-04 13:05:00|50.85|49.05|51.4|49.6|51.81|50.01|50.72|48.92|0
1620133800000|2021-05-04 13:10:00|51.53|49.73|50.38|48.58|51.6|49.8|50.38|48.58|0
1620134100000|2021-05-04 13:15:00|50.31|48.51|50.85|49.05|50.92|49.12|50.31|48.51|0
1620134400000|2021-05-04 13:20:00|50.88|49.08|50.71|48.91|50.92|49.12|50.51|48.71|0
1620134700000|2021-05-04 13:25:00|50.68|48.88|49.76|47.96|50.71|48.91|49.76|47.96|0
1620135000000|2021-05-04 13:30:00|49.83|48.03|49.49|47.69|50.64|48.84|48.43|46.63|0
1620135300000|2021-05-04 13:35:00|49.56|47.76|50.49|48.69|50.49|48.69|49.29|47.49|0
1620135600000|2021-05-04 13:40:00|50.36|48.56|52.84|51.04|52.84|51.04|50.36|48.56|0
1620135900000|2021-05-04 13:45:00|53.12|51.32|54.4|52.6|55.05|53.25|52.91|51.11|0
1620136200000|2021-05-04 13:50:00|54.25|52.45|56.02|54.22|56.61|54.81|53.11|51.31|0
1620136500000|2021-05-04 13:55:00|55.8|54|58.3|56.5|58.68|56.88|55.8|54|0
1620136800000|2021-05-04 14:00:00|58.38|56.58|59.42|57.62|60.42|58.62|58.38|56.58|0
1620137100000|2021-05-04 14:05:00|59.58|57.78|57.92|56.12|60.18|58.38|57.56|55.76|0
1620137400000|2021-05-04 14:10:00|58|56.2|57.99|56.19|59.72|57.92|57.92|56.12|0
1620137700000|2021-05-04 14:15:00|58.14|56.34|56.89|55.09|60.17|58.37|56.89|55.09|0
1620138000000|2021-05-04 14:20:00|57.03|55.23|57.19|55.39|57.92|56.12|56.75|54.95|0
1620138300000|2021-05-04 14:25:00|57.41|55.61|56.53|54.73|57.41|55.61|55.8|54|0
1620138600000|2021-05-04 14:30:00|56.6|54.8|58.71|56.91|58.9|57.1|56.6|54.8|0
1620138900000|2021-05-04 14:35:00|58.67|56.87|56.37|54.57|58.74|56.94|56.3|54.5|0
1620139200000|2021-05-04 14:40:00|56.3|54.5|56.95|55.15|57.03|55.23|55.78|53.98|0
1620139500000|2021-05-04 14:45:00|57.03|55.23|57.84|56.04|58.44|56.64|56.51|54.71|0
1620139800000|2021-05-04 14:50:00|57.91|56.11|59|57.2|59.75|57.95|57.91|56.11|0
1620140100000|2021-05-04 14:55:00|59.07|57.27|59.9|58.1|59.98|58.18|58.17|56.37|0
1620140400000|2021-05-04 15:00:00|59.98|58.18|59.52|57.72|60.97|59.17|58.61|56.81|0
1620140700000|2021-05-04 15:05:00|59.44|57.64|59.14|57.34|61.2|59.4|58.91|57.11|0
1620141000000|2021-05-04 15:10:00|59.21|57.41|62.92|61.12|62.92|61.12|58.98|57.18|0
1620141300000|2021-05-04 15:15:00|62.68|60.88|62.83|61.03|63.87|62.07|62.6|60.8|0
1620141600000|2021-05-04 15:20:00|62.91|61.11|66.58|64.78|66.58|64.78|60.48|58.68|0
1620141900000|2021-05-04 15:25:00|66.74|64.94|64.27|62.47|67.06|65.26|64.27|62.47|0
1620142200000|2021-05-04 15:30:00|64.35|62.55|62.87|61.07|65.13|63.33|62.02|60.22|0
1620142500000|2021-05-04 15:35:00|62.95|61.15|62.48|60.68|63.26|61.46|61.86|60.06|0
1620142800000|2021-05-04 15:40:00|62.55|60.75|63.25|61.45|63.88|62.08|62.55|60.75|0
1620143100000|2021-05-04 15:45:00|63.14|61.34|63.96|62.16|64.51|62.71|63.02|61.22|0
1620143400000|2021-05-04 15:50:00|64.19|62.39|65.55|63.75|65.87|64.07|64.19|62.39|0
1620143700000|2021-05-04 15:55:00|65.47|63.67|65.66|63.86|66.6|64.8|65.07|63.27|0
1620144000000|2021-05-04 16:00:00|65.9|64.1|62.62|60.82|66.15|64.35|62.38|60.58|0
1620144300000|2021-05-04 16:05:00|62.7|60.9|61.83|60.03|63.17|61.37|61.45|59.65|0
1620144600000|2021-05-04 16:10:00|61.91|60.11|60.45|58.65|61.91|60.11|60.07|58.27|0
1620144900000|2021-05-04 16:15:00|60.37|58.57|60.01|58.21|61.06|59.26|59.86|58.06|0
1620145200000|2021-05-04 16:20:00|59.86|58.06|60.62|58.82|60.62|58.82|59.48|57.68|0
1620145500000|2021-05-04 16:25:00|60.54|58.74|59.7|57.9|60.69|58.89|59.62|57.82|0
1620145800000|2021-05-04 16:30:00|59.62|57.82|60.99|59.19|61.3|59.5|59.62|57.82|0
1620146100000|2021-05-04 16:35:00|60.92|59.12|60.91|59.11|61.22|59.42|60.07|58.27|0
1620146400000|2021-05-04 16:40:00|60.99|59.19|61.76|59.96|61.92|60.12|60.99|59.19|0
1620146700000|2021-05-04 16:45:00|61.61|59.81|61.6|59.8|62.27|60.47|61.21|59.41|0
1620147000000|2021-05-04 16:50:00|61.76|59.96|61.21|59.41|61.76|59.96|60.6|58.8|0
1620147300000|2021-05-04 16:55:00|61.37|59.57|61.67|59.87|61.75|59.95|60.9|59.1|0
1620147600000|2021-05-04 17:00:00|61.83|60.03|60.05|58.25|62.22|60.42|59.9|58.1|0
1620147900000|2021-05-04 17:05:00|60.13|58.33|60.05|58.25|61.2|59.4|59.74|57.94|0
1620148200000|2021-05-04 17:10:00|60.01|58.21|59.13|57.33|60.43|58.63|59.13|57.33|0
1620148500000|2021-05-04 17:15:00|59.21|57.41|59.58|57.78|59.89|58.09|58.76|56.96|0
1620148800000|2021-05-04 17:20:00|59.66|57.86|59.2|57.4|59.73|57.93|58.75|56.95|0
1620149100000|2021-05-04 17:25:00|59.28|57.48|58.9|57.1|59.35|57.55|58.23|56.43|0
1620149400000|2021-05-04 17:30:00|58.97|57.17|57.26|55.46|59.35|57.55|57.19|55.39|0
1620149700000|2021-05-04 17:35:00|57.19|55.39|57.26|55.46|57.48|55.68|56.82|55.02|0
1620150000000|2021-05-04 17:40:00|57.18|55.38|58|56.2|58.38|56.58|57.18|55.38|0
1620150300000|2021-05-04 17:45:00|58.15|56.35|58.22|56.42|59.05|57.25|57.55|55.75|0
1620150600000|2021-05-04 17:50:00|58.3|56.5|58.9|57.1|59.05|57.25|58.22|56.42|0
1620150900000|2021-05-04 17:55:00|58.97|57.17|58.14|56.34|59.12|57.32|57.84|56.04|0
1620151200000|2021-05-04 18:00:00|58.21|56.41|58.06|56.26|59.04|57.24|58.06|56.26|0
1620151500000|2021-05-04 18:05:00|57.98|56.18|57.53|55.73|58.36|56.56|57.16|55.36|0
1620151800000|2021-05-04 18:10:00|57.38|55.58|56.2|54.4|57.98|56.18|55.98|54.18|0
1620152100000|2021-05-04 18:15:00|55.91|54.11|56.78|54.98|56.93|55.13|55.91|54.11|0
1620152400000|2021-05-04 18:20:00|56.71|54.91|57.3|55.5|57.6|55.8|56.41|54.61|0
1620152700000|2021-05-04 18:25:00|57.22|55.42|57.52|55.72|58.11|56.31|57.07|55.27|0
1620153000000|2021-05-04 18:30:00|57.44|55.64|56.92|55.12|57.7|55.9|56.7|54.9|0
1620153300000|2021-05-04 18:35:00|56.84|55.04|56.84|55.04|56.99|55.19|56.47|54.67|0
1620153600000|2021-05-04 18:40:00|56.77|54.97|56.32|54.52|57.28|55.48|56.18|54.38|0
1620153900000|2021-05-04 18:45:00|56.4|54.6|55.88|54.08|56.4|54.6|55.66|53.86|0
1620154200000|2021-05-04 18:50:00|55.81|54.01|56.09|54.29|56.1|54.3|55.52|53.72|0
1620154500000|2021-05-04 18:55:00|56.02|54.22|55.65|53.85|57.09|55.29|54.71|52.91|0
1620154800000|2021-05-04 19:00:00|55.58|53.78|55.28|53.48|56.83|55.03|54.92|53.12|0
1620155100000|2021-05-04 19:05:00|55.35|53.55|56.45|54.65|56.97|55.17|55.28|53.48|0
1620155400000|2021-05-04 19:10:00|56.38|54.58|56.74|54.94|56.89|55.09|55.64|53.84|0
1620155700000|2021-05-04 19:15:00|56.89|55.09|56.52|54.72|56.96|55.16|56.07|54.27|0
1620156000000|2021-05-04 19:20:00|56.44|54.64|56.88|55.08|56.96|55.16|56.18|54.38|0
1620156300000|2021-05-04 19:25:00|56.96|55.16|56.14|54.34|57.33|55.53|55.99|54.19|0
1620156600000|2021-05-04 19:30:00|56.21|54.41|56.46|54.66|58.01|56.21|56.14|54.34|0
1620156900000|2021-05-04 19:35:00|56.31|54.51|54.92|53.12|56.53|54.73|54.88|53.08|0
1620157200000|2021-05-04 19:40:00|54.88|53.08|56.26|54.46|56.33|54.53|54.88|53.08|0
1620157500000|2021-05-04 19:45:00|56.33|54.53|56.11|54.31|56.85|55.05|55.82|54.02|0
1620157800000|2021-05-04 19:50:00|55.53|53.73|54.65|52.85|55.53|53.73|54.08|52.28|0
1620158100000|2021-05-04 19:55:00|54.58|52.78|50.87|49.07|54.65|52.85|50.87|49.07|0
1620158400000|2021-05-04 20:00:00|50.73|48.93|51.14|49.34|51.62|49.82|50.52|48.72|0
1620158700000|2021-05-04 20:05:00|51.07|49.27|51.89|50.09|51.89|50.09|51.07|49.27|0
1620159000000|2021-05-04 20:10:00|51.96|50.16|52.77|50.97|53.17|51.37|51.61|49.81|0
1620159300000|2021-05-04 20:15:00|52.92|50.72|52.99|50.79|53|50.8|52.9|50.7|0
1620159600000|2021-05-04 20:20:00|52.96|50.76|52.87|50.67|52.97|50.77|52.87|50.67|0
1620159900000|2021-05-04 20:25:00|52.86|50.66|52.81|50.61|52.86|50.66|52.78|50.58|0
1620160200000|2021-05-04 20:30:00|52.89|50.69|52.82|50.62|53.38|51.18|52.61|50.41|0
1620160500000|2021-05-04 20:35:00|52.75|50.55|52.67|50.47|52.88|50.68|52.6|50.4|0
1620160800000|2021-05-04 20:40:00|52.6|50.4|52.6|50.4|52.67|50.47|52.46|50.26|0
1620161100000|2021-05-04 20:45:00|52.67|50.47|52.6|50.4|52.67|50.47|52.53|50.33|0
1620161400000|2021-05-04 20:50:00|52.66|50.46|52.45|50.25|52.66|50.46|52.45|50.25|0
1620161700000|2021-05-04 20:55:00|52.38|50.18|52.24|50.04|52.52|50.32|52.24|50.04|0
1620162000000|2021-05-04 21:00:00|52.25|50.05|52.21|50.01|52.28|50.08|52.08|49.88|0
1620162300000|2021-05-04 21:05:00|52.23|50.03|52.21|50.01|52.24|50.04|52.17|49.97|0
1620162600000|2021-05-04 21:10:00|52.2|50|52.24|50.04|52.24|50.04|52.2|50|0
1620162900000|2021-05-04 21:15:00|52.23|50.03|52.24|50.04|52.24|50.04|52.2|50|0
1620163200000|2021-05-04 21:20:00|52.25|50.05|52.26|50.06|52.26|50.06|52.22|50.02|0
1620163500000|2021-05-04 21:25:00|52.24|50.04|52.25|50.05|52.25|50.05|52.22|50.02|0
1620163800000|2021-05-04 21:30:00|52.2|50|52.2|50|52.2|50|52.13|49.93|0
1620164100000|2021-05-04 21:35:00|52.21|50.01|51.96|49.76|52.22|50.02|51.96|49.76|0
1620164400000|2021-05-04 21:40:00|51.93|49.73|52.07|49.87|52.24|50.04|51.93|49.73|0
1620164700000|2021-05-04 21:45:00|52.06|49.86|52.01|49.81|52.06|49.86|52|49.8|0
1620165000000|2021-05-04 21:50:00|52.02|49.82|52.02|49.82|52.07|49.87|51.97|49.77|0
1620165300000|2021-05-04 21:55:00|52|49.8|51.99|49.79|52.12|49.92|51.97|49.77|0
1620165600000|2021-05-04 22:00:00|52.13|49.93|52.43|50.23|52.64|50.44|51.81|49.61|0
1620165900000|2021-05-04 22:05:00|52.47|50.27|52.71|50.51|52.99|50.79|52.4|50.2|0
1620166200000|2021-05-04 22:10:00|52.57|50.37|52.63|50.43|52.71|50.51|52.5|50.3|0
1620166500000|2021-05-04 22:15:00|52.7|50.5|52.42|50.22|52.7|50.5|52.35|50.15|0
1620166800000|2021-05-04 22:20:00|52.35|50.15|52.63|50.43|52.63|50.43|52.35|50.15|0
1620167100000|2021-05-04 22:25:00|52.56|50.36|52.55|50.35|52.69|50.49|52.55|50.35|0
1620167400000|2021-05-04 22:30:00|52.62|50.42|52.83|50.63|52.83|50.63|52.55|50.35|0
1620167700000|2021-05-04 22:35:00|52.76|50.56|52.55|50.35|52.97|50.77|52.55|50.35|0
1620168000000|2021-05-04 22:40:00|52.61|50.41|52.13|49.93|52.68|50.48|52.06|49.86|0
1620168300000|2021-05-04 22:45:00|52.06|49.86|52.26|50.06|52.26|50.06|51.99|49.79|0
1620168600000|2021-05-04 22:50:00|52.19|49.99|52.12|49.92|52.33|50.13|52.12|49.92|0
1620168900000|2021-05-04 22:55:00|52.05|49.85|52.32|50.12|52.46|50.26|52.05|49.85|0
1620169200000|2021-05-04 23:00:00|52.25|50.05|52.6|50.4|52.6|50.4|52.18|49.98|0
1620169500000|2021-05-04 23:05:00|52.53|50.33|52.18|49.98|52.53|50.33|52.18|49.98|0
1620169800000|2021-05-04 23:10:00|52.31|50.11|52.24|50.04|52.38|50.18|52.04|49.84|0
1620170100000|2021-05-04 23:15:00|52.17|49.97|52.31|50.11|52.38|50.18|52.1|49.9|0
1620170400000|2021-05-04 23:20:00|52.38|50.18|52.23|50.03|52.38|50.18|52.17|49.97|0
1620170700000|2021-05-04 23:25:00|52.3|50.1|52.58|50.38|52.58|50.38|52.3|50.1|0
1620171000000|2021-05-04 23:30:00|52.51|50.31|52.37|50.17|52.51|50.31|52.3|50.1|0
1620171300000|2021-05-04 23:35:00|52.36|50.16|52.57|50.37|52.57|50.37|52.36|50.16|0
1620171600000|2021-05-04 23:40:00|52.5|50.3|52.22|50.02|52.5|50.3|52.15|49.95|0
1620171900000|2021-05-04 23:45:00|52.15|49.95|52.22|50.02|52.28|50.08|52.15|49.95|0
1620172200000|2021-05-04 23:50:00|52.21|50.01|52.21|50.01|52.28|50.08|52.01|49.81|0
1620172500000|2021-05-04 23:55:00|52.14|49.94|51.73|49.53|52.14|49.94|51.73|49.53|0
1620172800000|2021-05-05 00:00:00|51.66|49.46|51.24|49.04|51.86|49.66|51.07|48.87|0
1620173100000|2021-05-05 00:05:00|51.17|48.97|51.51|49.31|51.51|49.31|51.11|48.91|0
1620173400000|2021-05-05 00:10:00|51.44|49.24|51.1|48.9|51.44|49.24|51.03|48.83|0
1620173700000|2021-05-05 00:15:00|51.03|48.83|50.76|48.56|51.1|48.9|50.69|48.49|0
1620174000000|2021-05-05 00:20:00|50.82|48.62|50.82|48.62|50.96|48.76|50.76|48.56|0
1620174300000|2021-05-05 00:25:00|50.75|48.55|50.75|48.55|50.82|48.62|50.61|48.41|0
1620174600000|2021-05-05 00:30:00|50.68|48.48|50.54|48.34|50.75|48.55|50.54|48.34|0
1620174900000|2021-05-05 00:35:00|50.41|48.21|50.4|48.2|50.47|48.27|50.2|48|0
1620175200000|2021-05-05 00:40:00|50.47|48.27|50.4|48.2|50.74|48.54|50.4|48.2|0
1620175500000|2021-05-05 00:45:00|50.33|48.13|50.19|47.99|50.33|48.13|50.19|47.99|0
1620175800000|2021-05-05 00:50:00|50.13|47.93|49.66|47.46|50.19|47.99|49.66|47.46|0
1620176100000|2021-05-05 00:55:00|49.59|47.39|49.85|47.65|49.85|47.65|49.52|47.32|0
1620176400000|2021-05-05 01:00:00|49.79|47.59|49.92|47.72|49.98|47.78|49.65|47.45|0
1620176700000|2021-05-05 01:05:00|49.95|47.75|49.84|47.64|49.98|47.78|49.78|47.58|0
1620177000000|2021-05-05 01:10:00|49.81|47.61|49.77|47.57|49.91|47.71|49.71|47.51|0
1620177300000|2021-05-05 01:15:00|49.71|47.51|49.7|47.5|49.91|47.71|49.7|47.5|0
1620177600000|2021-05-05 01:20:00|49.77|47.57|49.7|47.5|49.84|47.64|49.7|47.5|0
1620177900000|2021-05-05 01:25:00|49.63|47.43|49.76|47.56|49.83|47.63|49.63|47.43|0
1620178200000|2021-05-05 01:30:00|49.8|47.6|49.89|47.69|50.03|47.83|49.8|47.6|0
1620178500000|2021-05-05 01:35:00|49.96|47.76|50.09|47.89|50.16|47.96|49.76|47.56|0
1620178800000|2021-05-05 01:40:00|50.02|47.82|49.55|47.35|50.09|47.89|49.55|47.35|0
1620179100000|2021-05-05 01:45:00|49.49|47.29|49.48|47.28|49.49|47.29|49.22|47.02|0
1620179400000|2021-05-05 01:50:00|49.42|47.22|48.43|46.23|49.42|47.22|48.36|46.16|0
1620179700000|2021-05-05 01:55:00|48.39|46.19|48.39|46.19|48.42|46.22|48.23|46.03|0
1620180000000|2021-05-05 02:00:00|48.42|46.22|48.48|46.28|48.55|46.35|48.22|46.02|0
1620180300000|2021-05-05 02:05:00|48.55|46.35|48.61|46.41|48.61|46.41|48.42|46.22|0
1620180600000|2021-05-05 02:10:00|48.54|46.34|48.48|46.28|48.61|46.41|48.48|46.28|0
1620180900000|2021-05-05 02:15:00|48.45|46.25|48.54|46.34|48.6|46.4|48.28|46.08|0
1620181200000|2021-05-05 02:20:00|48.51|46.31|48.73|46.53|48.8|46.6|48.51|46.31|0
1620181500000|2021-05-05 02:25:00|48.7|46.5|48.99|46.79|48.99|46.79|48.66|46.46|0
1620181800000|2021-05-05 02:30:00|48.92|46.72|48.79|46.59|48.99|46.79|48.66|46.46|0
1620182100000|2021-05-05 02:35:00|48.82|46.62|48.92|46.72|48.98|46.78|48.72|46.52|0
1620182400000|2021-05-05 02:40:00|48.98|46.78|49.11|46.91|49.11|46.91|48.78|46.58|0
1620182700000|2021-05-05 02:45:00|49.08|46.88|49.04|46.84|49.11|46.91|48.95|46.75|0
1620183000000|2021-05-05 02:50:00|48.98|46.78|48.51|46.31|48.98|46.78|48.45|46.25|0
1620183300000|2021-05-05 02:55:00|48.55|46.35|48.57|46.37|48.71|46.51|48.51|46.31|0
1620183600000|2021-05-05 03:00:00|48.64|46.44|48.7|46.5|48.77|46.57|48.51|46.31|0
1620183900000|2021-05-05 03:05:00|48.74|46.54|48.7|46.5|48.83|46.63|48.5|46.3|0
1620184200000|2021-05-05 03:10:00|48.73|46.53|48.69|46.49|48.73|46.53|48.57|46.37|0
1620184500000|2021-05-05 03:15:00|48.63|46.43|48.69|46.49|48.76|46.56|48.63|46.43|0
1620184800000|2021-05-05 03:20:00|48.62|46.42|48.56|46.36|48.75|46.55|48.56|46.36|0
1620185100000|2021-05-05 03:25:00|48.52|46.32|48.55|46.35|48.56|46.36|48.42|46.22|0
1620185400000|2021-05-05 03:30:00|48.49|46.29|48.55|46.35|48.55|46.35|48.42|46.22|0
1620185700000|2021-05-05 03:35:00|48.52|46.32|47.41|45.21|48.52|46.32|47.41|45.21|0
1620186000000|2021-05-05 03:40:00|47.34|45.14|47.47|45.27|47.47|45.27|47.34|45.14|0
1620186300000|2021-05-05 03:45:00|47.5|45.3|47.53|45.33|47.53|45.33|47.4|45.2|0
1620186600000|2021-05-05 03:50:00|47.59|45.39|47.65|45.45|47.65|45.45|47.52|45.32|0
1620186900000|2021-05-05 03:55:00|47.59|45.39|47.65|45.45|47.78|45.58|47.59|45.39|0
1620187200000|2021-05-05 04:00:00|47.68|45.48|47.84|45.64|47.91|45.71|47.58|45.38|0
1620187500000|2021-05-05 04:05:00|47.91|45.71|47.71|45.51|47.91|45.71|47.71|45.51|0
1620187800000|2021-05-05 04:10:00|47.77|45.57|47.7|45.5|47.77|45.57|47.64|45.44|0
1620188100000|2021-05-05 04:15:00|47.77|45.57|47.77|45.57|47.77|45.57|47.7|45.5|0
1620188400000|2021-05-05 04:20:00|47.83|45.63|47.83|45.63|47.89|45.69|47.83|45.63|0
1620188700000|2021-05-05 04:25:00|47.76|45.56|47.76|45.56|47.83|45.63|47.69|45.49|0
1620189000000|2021-05-05 04:30:00|47.69|45.49|47.62|45.42|47.76|45.56|47.56|45.36|0
1620189300000|2021-05-05 04:35:00|47.56|45.36|47.69|45.49|47.69|45.49|47.56|45.36|0
1620189600000|2021-05-05 04:40:00|47.62|45.42|47.62|45.42|47.68|45.48|47.55|45.35|0
1620189900000|2021-05-05 04:45:00|47.55|45.35|47.81|45.61|47.81|45.61|47.49|45.29|0
1620190200000|2021-05-05 04:50:00|47.87|45.67|47.61|45.41|47.87|45.67|47.61|45.41|0
1620190500000|2021-05-05 04:55:00|47.67|45.47|47.61|45.41|47.67|45.47|47.61|45.41|0
1620190800000|2021-05-05 05:00:00|47.58|45.38|47.73|45.53|47.73|45.53|47.47|45.27|0
1620191100000|2021-05-05 05:05:00|47.8|45.6|48.38|46.18|48.38|46.18|47.8|45.6|0
1620191400000|2021-05-05 05:10:00|48.32|46.12|48.78|46.58|48.91|46.71|48.19|45.99|0
1620191700000|2021-05-05 05:15:00|48.84|46.64|49.44|47.24|49.44|47.24|48.78|46.58|0
1620192000000|2021-05-05 05:20:00|49.37|47.17|49.7|47.5|49.84|47.64|49.37|47.17|0
1620192300000|2021-05-05 05:25:00|49.74|47.54|49.57|47.37|49.9|47.7|49.5|47.3|0
1620192600000|2021-05-05 05:30:00|49.5|47.3|49.29|47.09|49.7|47.5|49.23|47.03|0
1620192900000|2021-05-05 05:35:00|49.23|47.03|49.22|47.02|49.29|47.09|49.16|46.96|0
1620193200000|2021-05-05 05:40:00|49.16|46.96|49.15|46.95|49.42|47.22|49.09|46.89|0
1620193500000|2021-05-05 05:45:00|49.22|47.02|49.08|46.88|49.22|47.02|49.08|46.88|0
1620193800000|2021-05-05 05:50:00|49.15|46.95|49.01|46.81|49.15|46.95|48.88|46.68|0
1620194100000|2021-05-05 05:55:00|49.08|46.88|48.55|46.35|49.08|46.88|48.48|46.28|0
1620194400000|2021-05-05 06:00:00|48.48|46.28|48.15|45.95|48.48|46.28|47.89|45.69|0
1620194700000|2021-05-05 06:05:00|48.08|45.88|48.27|46.07|48.34|46.14|47.95|45.75|0
1620195000000|2021-05-05 06:10:00|48.31|46.11|48.6|46.4|48.6|46.4|48.14|45.94|0
1620195300000|2021-05-05 06:15:00|48.67|46.47|48.99|46.79|49|46.8|48.6|46.4|0
1620195600000|2021-05-05 06:20:00|49.06|46.86|48.86|46.66|49.13|46.93|48.86|46.66|0
1620195900000|2021-05-05 06:25:00|48.83|46.63|49.25|47.05|49.25|47.05|48.69|46.49|0
1620196200000|2021-05-05 06:30:00|49.32|47.12|48.85|46.65|49.52|47.32|48.78|46.58|0
1620196500000|2021-05-05 06:35:00|48.92|46.72|48.85|46.65|49.05|46.85|48.78|46.58|0
1620196800000|2021-05-05 06:40:00|48.78|46.58|48.71|46.51|49.01|46.81|48.58|46.38|0
1620197100000|2021-05-05 06:45:00|48.64|46.44|49.04|46.84|49.17|46.97|48.45|46.25|0
1620197400000|2021-05-05 06:50:00|48.97|46.77|48.84|46.64|49.04|46.84|48.77|46.57|0
1620197700000|2021-05-05 06:55:00|48.9|46.7|49.13|46.93|49.43|47.23|48.64|46.44|0
1620198000000|2021-05-05 07:00:00|49.1|46.9|49.09|46.89|49.16|46.96|48.57|46.37|0
1620198300000|2021-05-05 07:05:00|48.7|46.9|48.43|46.63|49.23|47.43|48.43|46.63|0
1620198600000|2021-05-05 07:10:00|48.49|46.69|48.93|47.13|50.87|49.07|48.16|46.36|0
1620198900000|2021-05-05 07:15:00|48.96|47.16|49.36|47.56|49.49|47.69|48.7|46.9|0
1620199200000|2021-05-05 07:20:00|49.42|47.62|48.62|46.82|49.49|47.69|48.56|46.76|0
1620199500000|2021-05-05 07:25:00|48.69|46.89|48.69|46.89|48.89|47.09|48.36|46.56|0
1620199800000|2021-05-05 07:30:00|48.62|46.82|48.09|46.29|48.62|46.82|47.96|46.16|0
1620200100000|2021-05-05 07:35:00|48.02|46.22|47.96|46.16|48.29|46.49|47.89|46.09|0
1620200400000|2021-05-05 07:40:00|47.92|46.12|48.08|46.28|48.08|46.28|47.82|46.02|0
1620200700000|2021-05-05 07:45:00|48.02|46.22|47.98|46.18|48.21|46.41|47.88|46.08|0
1620201000000|2021-05-05 07:50:00|47.95|46.15|47.62|45.82|47.95|46.15|47.43|45.63|0
1620201300000|2021-05-05 07:55:00|47.68|45.88|48.01|46.21|48.07|46.27|47.49|45.69|0
1620201600000|2021-05-05 08:00:00|47.94|46.14|48.4|46.6|48.46|46.66|47.61|45.81|0
1620201900000|2021-05-05 08:05:00|48.46|46.66|48.39|46.59|48.53|46.73|48.2|46.4|0
1620202200000|2021-05-05 08:10:00|48.33|46.53|48.26|46.46|48.33|46.53|47.87|46.07|0
1620202500000|2021-05-05 08:15:00|48.19|46.39|47.93|46.13|48.19|46.39|47.8|46|0
1620202800000|2021-05-05 08:20:00|47.86|46.06|47.6|45.8|47.86|46.06|47.54|45.74|0
1620203100000|2021-05-05 08:25:00|47.53|45.73|47.01|45.21|47.53|45.73|46.95|45.15|0
1620203400000|2021-05-05 08:30:00|47.08|45.28|46.75|44.95|47.08|45.28|46.69|44.89|0
1620203700000|2021-05-05 08:35:00|46.79|44.99|47.81|46.01|47.81|46.01|46.79|44.99|0
1620204000000|2021-05-05 08:40:00|47.85|46.05|46.98|45.18|47.85|46.05|46.44|44.64|0
1620204300000|2021-05-05 08:45:00|46.92|45.12|46.66|44.86|46.92|45.12|46.59|44.79|0
1620204600000|2021-05-05 08:50:00|46.63|44.83|46.78|44.98|46.85|45.05|46.53|44.73|0
1620204900000|2021-05-05 08:55:00|46.72|44.92|46.91|45.11|46.91|45.11|46.59|44.79|0
1620205200000|2021-05-05 09:00:00|46.94|45.14|46.65|44.85|46.94|45.14|46.65|44.85|0
1620205500000|2021-05-05 09:05:00|46.68|44.88|46.58|44.78|46.77|44.97|46.51|44.71|0
1620205800000|2021-05-05 09:10:00|46.55|44.75|46.57|44.77|46.77|44.97|46.51|44.71|0
1620206100000|2021-05-05 09:15:00|46.51|44.71|46.25|44.45|46.51|44.71|46.12|44.32|0
1620206400000|2021-05-05 09:20:00|46.22|44.42|46.06|44.26|46.25|44.45|46.06|44.26|0
1620206700000|2021-05-05 09:25:00|45.99|44.19|46.56|44.76|46.63|44.83|45.99|44.19|0
1620207000000|2021-05-05 09:30:00|46.44|44.64|46.24|44.44|46.5|44.7|46.24|44.44|0
1620207300000|2021-05-05 09:35:00|46.3|44.5|46.36|44.56|46.37|44.57|46.05|44.25|0
1620207600000|2021-05-05 09:40:00|46.3|44.5|46.68|44.88|46.81|45.01|46.3|44.5|0
1620207900000|2021-05-05 09:45:00|46.65|44.85|46.74|44.94|46.74|44.94|46.55|44.75|0
1620208200000|2021-05-05 09:50:00|46.68|44.88|46.55|44.75|46.68|44.88|46.55|44.75|0
1620208500000|2021-05-05 09:55:00|46.48|44.68|46.61|44.81|46.67|44.87|46.35|44.55|0
1620208800000|2021-05-05 10:00:00|46.67|44.87|46.73|44.93|46.73|44.93|46.41|44.61|0
1620209100000|2021-05-05 10:05:00|46.8|45|46.73|44.93|46.8|45|46.47|44.67|0
1620209400000|2021-05-05 10:10:00|46.79|44.99|46.72|44.92|46.86|45.06|46.72|44.92|0
1620209700000|2021-05-05 10:15:00|46.66|44.86|46.59|44.79|46.79|44.99|46.59|44.79|0
1620210000000|2021-05-05 10:20:00|46.53|44.73|46.14|44.34|46.53|44.73|46.14|44.34|0
1620210300000|2021-05-05 10:25:00|46.17|44.37|46.26|44.46|46.39|44.59|46.14|44.34|0
1620210600000|2021-05-05 10:30:00|46.2|44.4|46.07|44.27|46.26|44.46|46.01|44.21|0
1620210900000|2021-05-05 10:35:00|46.01|44.21|45.94|44.14|46.13|44.33|45.69|43.89|0
1620211200000|2021-05-05 10:40:00|45.88|44.08|46.57|44.77|46.58|44.78|45.88|44.08|0
1620211500000|2021-05-05 10:45:00|46.54|44.74|46.44|44.64|46.57|44.77|46.38|44.58|0
1620211800000|2021-05-05 10:50:00|46.38|44.58|46.37|44.57|46.63|44.83|46.31|44.51|0
1620212100000|2021-05-05 10:55:00|46.31|44.51|46.56|44.76|46.63|44.83|46.25|44.45|0
1620212400000|2021-05-05 11:00:00|46.5|44.7|46.82|45.02|46.88|45.08|46.43|44.63|0
1620212700000|2021-05-05 11:05:00|46.75|44.95|47.14|45.34|47.33|45.53|46.75|44.95|0
1620213000000|2021-05-05 11:10:00|47.2|45.4|47.2|45.4|47.27|45.47|47.13|45.33|0
1620213300000|2021-05-05 11:15:00|47.26|45.46|47.26|45.46|47.33|45.53|47.19|45.39|0
1620213600000|2021-05-05 11:20:00|47.32|45.52|47.19|45.39|47.45|45.65|47.19|45.39|0
1620213900000|2021-05-05 11:25:00|47.16|45.36|46.48|44.68|47.19|45.39|46.48|44.68|0
1620214200000|2021-05-05 11:30:00|46.54|44.74|46.22|44.42|46.67|44.87|46.22|44.42|0
1620214500000|2021-05-05 11:35:00|46.28|44.48|46.28|44.48|46.41|44.61|46.22|44.42|0
1620214800000|2021-05-05 11:40:00|46.34|44.54|46.47|44.67|46.47|44.67|46.05|44.25|0
1620215100000|2021-05-05 11:45:00|46.44|44.64|46.72|44.92|46.72|44.92|46.34|44.54|0
1620215400000|2021-05-05 11:50:00|46.69|44.89|46.46|44.66|46.69|44.89|46.33|44.53|0
1620215700000|2021-05-05 11:55:00|46.39|44.59|46.39|44.59|46.46|44.66|46.2|44.4|0
1620216000000|2021-05-05 12:00:00|46.33|44.53|46.2|44.4|46.39|44.59|46.2|44.4|0
1620216300000|2021-05-05 12:05:00|46.1|44.3|45.81|44.01|46.13|44.33|45.69|43.89|0
1620216600000|2021-05-05 12:10:00|45.78|43.98|45.87|44.07|45.87|44.07|45.68|43.88|0
1620216900000|2021-05-05 12:15:00|45.84|44.04|45.8|44|45.87|44.07|45.24|43.44|0
1620217200000|2021-05-05 12:20:00|45.74|43.94|45.86|44.06|46.12|44.32|45.61|43.81|0
1620217500000|2021-05-05 12:25:00|45.8|44|46.05|44.25|46.18|44.38|45.74|43.94|0
1620217800000|2021-05-05 12:30:00|46.11|44.31|46.69|44.89|46.75|44.95|46.05|44.25|0
1620218100000|2021-05-05 12:35:00|46.75|44.95|46.43|44.63|46.82|45.02|46.2|44.4|0
1620218400000|2021-05-05 12:40:00|46.4|44.6|46.23|44.43|46.4|44.6|46.17|44.37|0
1620218700000|2021-05-05 12:45:00|46.1|44.3|46.1|44.3|46.48|44.68|46.04|44.24|0
1620219000000|2021-05-05 12:50:00|46.04|44.24|45.91|44.11|46.23|44.43|45.84|44.04|0
1620219300000|2021-05-05 12:55:00|45.84|44.04|46.03|44.23|46.1|44.3|45.84|44.04|0
1620219600000|2021-05-05 13:00:00|45.96|44.16|45.83|44.03|46.32|44.52|45.83|44.03|0
1620219900000|2021-05-05 13:05:00|45.9|44.1|45.26|43.46|45.9|44.1|45.14|43.34|0
1620220200000|2021-05-05 13:10:00|45.33|43.53|45.26|43.46|45.33|43.53|45.01|43.21|0
1620220500000|2021-05-05 13:15:00|45.23|43.43|45.38|43.58|45.51|43.71|45.23|43.43|0
1620220800000|2021-05-05 13:20:00|45.44|43.64|45.5|43.7|45.57|43.77|45.32|43.52|0
1620221100000|2021-05-05 13:25:00|45.44|43.64|45.25|43.45|45.56|43.76|45.06|43.26|0
1620221400000|2021-05-05 13:30:00|45.5|43.7|46.51|44.71|46.51|44.71|45.19|43.39|0
1620221700000|2021-05-05 13:35:00|46.58|44.78|47.48|45.68|48.14|46.34|46.58|44.78|0
1620222000000|2021-05-05 13:40:00|47.35|45.55|47.02|45.22|47.61|45.81|46.77|44.97|0
1620222300000|2021-05-05 13:45:00|46.83|45.03|46.89|45.09|47.08|45.28|46.12|44.32|0
1620222600000|2021-05-05 13:50:00|46.76|44.96|47.15|45.35|47.41|45.61|46.25|44.45|0
1620222900000|2021-05-05 13:55:00|47.08|45.28|47.44|45.64|47.6|45.8|46.82|45.02|0
1620223200000|2021-05-05 14:00:00|47.37|45.57|50.13|48.33|50.82|49.02|47.21|45.41|0
1620223500000|2021-05-05 14:05:00|50.2|48.4|49.92|48.12|50.75|48.95|49.72|47.92|0
1620223800000|2021-05-05 14:10:00|49.99|48.19|49.51|47.71|50.61|48.81|49.18|47.38|0
1620224100000|2021-05-05 14:15:00|49.58|47.78|49.92|48.12|50.26|48.46|49.45|47.65|0
1620224400000|2021-05-05 14:20:00|49.98|48.18|51.01|49.21|51.77|49.97|49.78|47.98|0
1620224700000|2021-05-05 14:25:00|50.8|49|49.52|47.72|50.96|49.16|48.29|46.49|0
1620225000000|2021-05-05 14:30:00|49.46|47.66|49.05|47.25|49.66|47.86|48.92|47.12|0
1620225300000|2021-05-05 14:35:00|48.98|47.18|48.98|47.18|49.32|47.52|48.65|46.85|0
1620225600000|2021-05-05 14:40:00|48.91|47.11|47.43|45.63|49.04|47.24|47.24|45.44|0
1620225900000|2021-05-05 14:45:00|47.37|45.57|47.49|45.69|47.56|45.76|47.17|45.37|0
1620226200000|2021-05-05 14:50:00|47.36|45.56|47.23|45.43|47.42|45.62|46.97|45.17|0
1620226500000|2021-05-05 14:55:00|47.16|45.36|47.03|45.23|47.36|45.56|46.83|45.03|0
1620226800000|2021-05-05 15:00:00|47.16|45.36|46.89|45.09|47.68|45.88|46.7|44.9|0
1620227100000|2021-05-05 15:05:00|46.83|45.03|46.63|44.83|46.96|45.16|46.44|44.64|0
1620227400000|2021-05-05 15:10:00|46.57|44.77|46.43|44.63|46.76|44.96|46.18|44.38|0
1620227700000|2021-05-05 15:15:00|46.5|44.7|46.24|44.44|46.5|44.7|46.04|44.24|0
1620228000000|2021-05-05 15:20:00|46.17|44.37|46.23|44.43|46.36|44.56|45.66|43.86|0
1620228300000|2021-05-05 15:25:00|46.3|44.5|46.1|44.3|46.81|45.01|45.97|44.17|0
1620228600000|2021-05-05 15:30:00|46.29|44.49|44.72|42.92|47.7|45.9|44.31|42.51|0
1620228900000|2021-05-05 15:35:00|44.66|42.86|44.59|42.79|44.91|43.11|44.53|42.73|0
1620229200000|2021-05-05 15:40:00|44.53|42.73|44.55|42.75|44.8|43|44.34|42.54|0
1620229500000|2021-05-05 15:45:00|44.49|42.69|44.36|42.56|44.68|42.88|44.36|42.56|0
1620229800000|2021-05-05 15:50:00|44.42|42.62|44.23|42.43|44.55|42.75|43.98|42.18|0
1620230100000|2021-05-05 15:55:00|44.17|42.37|43.9|42.1|44.82|43.02|43.84|42.04|0
1620230400000|2021-05-05 16:00:00|43.84|42.04|43.9|42.1|44.02|42.22|43.72|41.92|0
1620230700000|2021-05-05 16:05:00|43.84|42.04|43.9|42.1|44.02|42.22|43.84|42.04|0
1620231000000|2021-05-05 16:10:00|43.96|42.16|44.58|42.78|44.58|42.78|43.96|42.16|0
1620231300000|2021-05-05 16:15:00|44.45|42.65|44.39|42.59|44.51|42.71|44.2|42.4|0
1620231600000|2021-05-05 16:20:00|44.32|42.52|44.7|42.9|44.7|42.9|44.2|42.4|0
1620231900000|2021-05-05 16:25:00|44.63|42.83|44.69|42.89|44.82|43.02|44.44|42.64|0
1620232200000|2021-05-05 16:30:00|44.63|42.83|44.94|43.14|45|43.2|44.44|42.64|0
1620232500000|2021-05-05 16:35:00|45|43.2|45.32|43.52|45.32|43.52|44.87|43.07|0
1620232800000|2021-05-05 16:40:00|45.25|43.45|45.57|43.77|45.76|43.96|45.25|43.45|0
1620233100000|2021-05-05 16:45:00|45.5|43.7|45.25|43.45|45.57|43.77|45.06|43.26|0
1620233400000|2021-05-05 16:50:00|45.31|43.51|45.31|43.51|45.62|43.82|45.24|43.44|0
1620233700000|2021-05-05 16:55:00|45.37|43.57|46.13|44.33|46.26|44.46|45.3|43.5|0
1620234000000|2021-05-05 17:00:00|46.26|44.46|47.25|45.45|47.31|45.51|45.75|43.95|0
1620234300000|2021-05-05 17:05:00|47.18|45.38|46.72|44.92|47.24|45.44|46.59|44.79|0
1620234600000|2021-05-05 17:10:00|46.76|44.96|46.82|45.02|46.98|45.18|46.53|44.73|0
1620234900000|2021-05-05 17:15:00|46.85|45.05|46.39|44.59|46.91|45.11|46.33|44.53|0
1620235200000|2021-05-05 17:20:00|46.46|44.66|46.39|44.59|46.58|44.78|46.26|44.46|0
1620235500000|2021-05-05 17:25:00|46.45|44.65|46.19|44.39|46.58|44.78|46.13|44.33|0
1620235800000|2021-05-05 17:30:00|46.13|44.33|45.87|44.07|46.22|44.42|45.74|43.94|0
1620236100000|2021-05-05 17:35:00|46|44.2|45.86|44.06|46.19|44.39|45.61|43.81|0
1620236400000|2021-05-05 17:40:00|45.8|44|45.92|44.12|45.99|44.19|45.67|43.87|0
1620236700000|2021-05-05 17:45:00|45.99|44.19|45.73|43.93|45.99|44.19|45.67|43.87|0
1620237000000|2021-05-05 17:50:00|45.7|43.9|45.47|43.67|45.73|43.93|45.35|43.55|0
1620237300000|2021-05-05 17:55:00|45.53|43.73|45.91|44.11|46.36|44.56|45.53|43.73|0
1620237600000|2021-05-05 18:00:00|45.79|43.99|46.42|44.62|46.49|44.69|45.72|43.92|0
1620237900000|2021-05-05 18:05:00|46.55|44.75|46.94|45.14|47|45.2|46.29|44.49|0
1620238200000|2021-05-05 18:10:00|47|45.2|45.78|43.98|47|45.2|45.78|43.98|0
1620238500000|2021-05-05 18:15:00|45.84|44.04|45.77|43.97|46.35|44.55|45.46|43.66|0
1620238800000|2021-05-05 18:20:00|45.8|44|45.96|44.16|46.03|44.23|45.77|43.97|0
1620239100000|2021-05-05 18:25:00|46.02|44.22|45.57|43.77|46.34|44.54|45.38|43.58|0
1620239400000|2021-05-05 18:30:00|45.64|43.84|45.57|43.77|45.83|44.03|45.44|43.64|0
1620239700000|2021-05-05 18:35:00|45.63|43.83|45.95|44.15|45.95|44.15|45.63|43.83|0
1620240000000|2021-05-05 18:40:00|45.88|44.08|46.14|44.34|46.14|44.34|45.63|43.83|0
1620240300000|2021-05-05 18:45:00|46.07|44.27|45.18|43.38|46.14|44.34|45.05|43.25|0
1620240600000|2021-05-05 18:50:00|45.12|43.32|45.75|43.95|45.84|44.04|45.12|43.32|0
1620240900000|2021-05-05 18:55:00|45.68|43.88|46.32|44.52|46.45|44.65|45.49|43.69|0
1620241200000|2021-05-05 19:00:00|46.38|44.58|47.09|45.29|47.82|46.02|46.06|44.26|0
1620241500000|2021-05-05 19:05:00|47.29|45.49|48.24|46.44|48.31|46.51|45.97|44.17|0
1620241800000|2021-05-05 19:10:00|48.31|46.51|48.37|46.57|48.64|46.84|47.78|45.98|0
1620242100000|2021-05-05 19:15:00|48.44|46.64|48.9|47.1|49.3|47.5|48.44|46.64|0
1620242400000|2021-05-05 19:20:00|48.97|47.17|50.2|48.4|50.4|48.6|48.9|47.1|0
1620242700000|2021-05-05 19:25:00|50.26|48.46|49.65|47.85|50.95|49.15|49.51|47.71|0
1620243000000|2021-05-05 19:30:00|49.85|48.05|49.24|47.44|50.4|48.6|49.1|47.3|0
1620243300000|2021-05-05 19:35:00|49.17|47.37|48.56|46.76|49.31|47.51|48.15|46.35|0
1620243600000|2021-05-05 19:40:00|48.59|46.79|48.35|46.55|49.03|47.23|48.09|46.29|0
1620243900000|2021-05-05 19:45:00|48.22|46.42|48.95|47.15|48.95|47.15|47.82|46.02|0
1620244200000|2021-05-05 19:50:00|49.36|47.56|48.95|47.15|50.11|48.31|48.68|46.88|0
1620244500000|2021-05-05 19:55:00|48.88|47.08|49.22|47.42|49.8|48|48.88|47.08|0
1620244800000|2021-05-05 20:00:00|49.01|47.21|49.42|47.62|50.17|48.37|49.01|47.21|0
1620245100000|2021-05-05 20:05:00|49.48|47.68|48.74|46.94|49.48|47.68|48.47|46.67|0
1620245400000|2021-05-05 20:10:00|48.67|46.87|48.84|47.04|49.07|47.27|48.47|46.67|0
1620245700000|2021-05-05 20:15:00|48.97|46.77|48.98|46.78|49.1|46.9|48.96|46.76|0
1620246000000|2021-05-05 20:20:00|48.96|46.76|48.98|46.78|49.07|46.87|48.92|46.72|0
1620246300000|2021-05-05 20:25:00|48.99|46.79|48.92|46.72|48.99|46.79|48.88|46.68|0
1620246600000|2021-05-05 20:30:00|49.02|46.82|49.56|47.36|49.56|47.36|48.96|46.76|0
1620246900000|2021-05-05 20:35:00|49.49|47.29|49.62|47.42|49.69|47.49|49.22|47.02|0
1620247200000|2021-05-05 20:40:00|49.69|47.49|49.42|47.22|49.69|47.49|49.35|47.15|0
1620247500000|2021-05-05 20:45:00|49.49|47.29|49.41|47.21|49.62|47.42|49.41|47.21|0
1620247800000|2021-05-05 20:50:00|49.48|47.28|49.82|47.62|49.82|47.62|49.41|47.21|0
1620248100000|2021-05-05 20:55:00|49.68|47.48|49.81|47.61|50.02|47.82|49.61|47.41|0
1620248400000|2021-05-05 21:00:00|49.78|47.58|50.17|47.97|50.17|47.97|49.78|47.58|0
1620248700000|2021-05-05 21:05:00|50.14|47.94|50.17|47.97|50.25|48.05|50.11|47.91|0
1620249000000|2021-05-05 21:10:00|50.29|48.09|50.22|48.02|50.39|48.19|50.19|47.99|0
1620249300000|2021-05-05 21:15:00|50.41|48.21|50.07|47.87|50.41|48.21|50.07|47.87|0
1620249600000|2021-05-05 21:20:00|50.13|47.93|50.08|47.88|50.15|47.95|50.08|47.88|0
1620249900000|2021-05-05 21:25:00|50.09|47.89|49.98|47.78|50.12|47.92|49.98|47.78|0
1620250200000|2021-05-05 21:30:00|50|47.8|49.84|47.64|50|47.8|49.84|47.64|0
1620250500000|2021-05-05 21:35:00|49.94|47.74|49.92|47.72|50.01|47.81|49.84|47.64|0
1620250800000|2021-05-05 21:40:00|49.94|47.74|49.95|47.75|49.96|47.76|49.94|47.74|0
1620251100000|2021-05-05 21:45:00|49.96|47.76|49.93|47.73|49.99|47.79|49.93|47.73|0
1620251400000|2021-05-05 21:50:00|49.94|47.74|49.88|47.68|49.94|47.74|49.82|47.62|0
1620251700000|2021-05-05 21:55:00|49.87|47.67|49.84|47.64|49.98|47.78|49.78|47.58|0
1620252000000|2021-05-05 22:00:00|49.7|47.5|49.46|47.26|49.7|47.5|49.12|46.92|0
1620252300000|2021-05-05 22:05:00|49.39|47.19|49.93|47.73|50.07|47.87|49.19|46.99|0
1620252600000|2021-05-05 22:10:00|50.07|47.87|49.72|47.52|50.2|48|49.72|47.52|0
1620252900000|2021-05-05 22:15:00|49.76|47.56|50.06|47.86|50.13|47.93|49.76|47.56|0
1620253200000|2021-05-05 22:20:00|50.13|47.93|50.19|47.99|50.61|48.41|50.06|47.86|0
1620253500000|2021-05-05 22:25:00|50.26|48.06|50.12|47.92|50.33|48.13|50.12|47.92|0
1620253800000|2021-05-05 22:30:00|49.98|47.78|50.12|47.92|50.12|47.92|49.61|47.41|0
1620254100000|2021-05-05 22:35:00|50.08|47.88|50.18|47.98|50.39|48.19|50.05|47.85|0
1620254400000|2021-05-05 22:40:00|50.25|48.05|50.45|48.25|50.52|48.32|50.25|48.05|0
1620254700000|2021-05-05 22:45:00|50.38|48.18|50.38|48.18|50.45|48.25|50.38|48.18|0
1620255000000|2021-05-05 22:50:00|50.45|48.25|50.38|48.18|50.52|48.32|50.24|48.04|0
1620255300000|2021-05-05 22:55:00|50.44|48.24|50.44|48.24|50.44|48.24|50.03|47.83|0
1620255600000|2021-05-05 23:00:00|50.37|48.17|50.3|48.1|50.44|48.24|50.23|48.03|0
1620255900000|2021-05-05 23:05:00|50.37|48.17|49.65|47.45|50.44|48.24|49.61|47.41|0
1620256200000|2021-05-05 23:10:00|49.68|47.48|49.75|47.55|49.95|47.75|49.41|47.21|0
1620256500000|2021-05-05 23:15:00|49.68|47.48|49.88|47.68|49.88|47.68|49.68|47.48|0
1620256800000|2021-05-05 23:20:00|49.81|47.61|50.15|47.95|50.15|47.95|49.81|47.61|0
1620257100000|2021-05-05 23:25:00|50.08|47.88|49.8|47.6|50.08|47.88|49.73|47.53|0
1620257400000|2021-05-05 23:30:00|49.73|47.53|50.21|48.01|50.35|48.15|49.73|47.53|0
1620257700000|2021-05-05 23:35:00|50.28|48.08|50.2|48|50.28|48.08|50.07|47.87|0
1620258000000|2021-05-05 23:40:00|50.14|47.94|49.93|47.73|50.14|47.94|49.79|47.59|0
1620258300000|2021-05-05 23:45:00|49.86|47.66|49.86|47.66|50.06|47.86|49.72|47.52|0
1620258600000|2021-05-05 23:50:00|49.79|47.59|49.04|46.84|49.79|47.59|48.91|46.71|0
1620258900000|2021-05-05 23:55:00|49.01|46.81|49.04|46.84|49.24|47.04|48.9|46.7|0
1620259200000|2021-05-06 00:00:00|49.17|46.97|48.76|46.56|49.17|46.97|48.63|46.43|0
1620259500000|2021-05-06 00:05:00|48.7|46.5|49.3|47.1|49.43|47.23|48.7|46.5|0
1620259800000|2021-05-06 00:10:00|49.37|47.17|49.29|47.09|49.43|47.23|49|46.8|0
1620260100000|2021-05-06 00:15:00|49.33|47.13|49.16|46.96|49.33|47.13|49.02|46.82|0
1620260400000|2021-05-06 00:20:00|49.22|47.02|49.22|47.02|49.36|47.16|49.09|46.89|0
1620260700000|2021-05-06 00:25:00|49.19|46.99|49.15|46.95|49.29|47.09|49.08|46.88|0
1620261000000|2021-05-06 00:30:00|49.22|47.02|49.14|46.94|49.22|47.02|48.94|46.74|0
1620261300000|2021-05-06 00:35:00|49.11|46.91|48.8|46.6|49.28|47.08|48.8|46.6|0
1620261600000|2021-05-06 00:40:00|48.87|46.67|48.53|46.33|48.94|46.74|48.47|46.27|0
1620261900000|2021-05-06 00:45:00|48.6|46.4|48.06|45.86|48.6|46.4|48|45.8|0
1620262200000|2021-05-06 00:50:00|48.03|45.83|48.19|45.99|48.26|46.06|47.93|45.73|0
1620262500000|2021-05-06 00:55:00|48.26|46.06|48.39|46.19|48.46|46.26|48.13|45.93|0
1620262800000|2021-05-06 01:00:00|48.42|46.22|48.32|46.12|48.46|46.26|48.25|46.05|0
1620263100000|2021-05-06 01:05:00|48.29|46.09|48.12|45.92|48.29|46.09|47.92|45.72|0
1620263400000|2021-05-06 01:10:00|48.05|45.85|48.18|45.98|48.25|46.05|47.98|45.78|0
1620263700000|2021-05-06 01:15:00|48.15|45.95|47.78|45.58|48.24|46.04|47.71|45.51|0
1620264000000|2021-05-06 01:20:00|47.71|45.51|47.45|45.25|47.81|45.61|47.45|45.25|0
1620264300000|2021-05-06 01:25:00|47.38|45.18|47.25|45.05|47.45|45.25|47.05|44.85|0
1620264600000|2021-05-06 01:30:00|47.31|45.11|47.77|45.57|47.83|45.63|47.31|45.11|0
1620264900000|2021-05-06 01:35:00|47.7|45.5|47.57|45.37|47.7|45.5|47.44|45.24|0
1620265200000|2021-05-06 01:40:00|47.53|45.33|47.69|45.49|47.83|45.63|47.5|45.3|0
1620265500000|2021-05-06 01:45:00|47.73|45.53|47.43|45.23|47.76|45.56|47.43|45.23|0
1620265800000|2021-05-06 01:50:00|47.49|45.29|47.49|45.29|47.56|45.36|47.36|45.16|0
1620266100000|2021-05-06 01:55:00|47.42|45.22|47.35|45.15|47.59|45.39|47.35|45.15|0
1620266400000|2021-05-06 02:00:00|47.29|45.09|47.61|45.41|47.68|45.48|47.22|45.02|0
1620266700000|2021-05-06 02:05:00|47.55|45.35|47.94|45.74|48.07|45.87|47.55|45.35|0
1620267000000|2021-05-06 02:10:00|48.01|45.81|47.94|45.74|48.01|45.81|47.8|45.6|0
1620267300000|2021-05-06 02:15:00|48|45.8|48.26|46.06|48.4|46.2|48|45.8|0
1620267600000|2021-05-06 02:20:00|48.2|46|48.73|46.53|48.79|46.59|48.2|46|0
1620267900000|2021-05-06 02:25:00|48.69|46.49|48.46|46.26|48.69|46.49|48.39|46.19|0
1620268200000|2021-05-06 02:30:00|48.49|46.29|48.45|46.25|48.49|46.29|48.25|46.05|0
1620268500000|2021-05-06 02:35:00|48.39|46.19|48.58|46.38|48.65|46.45|48.25|46.05|0
1620268800000|2021-05-06 02:40:00|48.65|46.45|49.12|46.92|49.25|47.05|48.58|46.38|0
1620269100000|2021-05-06 02:45:00|49.15|46.95|49.86|47.66|50|47.8|49.12|46.92|0
1620269400000|2021-05-06 02:50:00|49.93|47.73|50.47|48.27|51.1|48.9|49.93|47.73|0
1620269700000|2021-05-06 02:55:00|50.51|48.31|50.19|47.99|50.68|48.48|50.16|47.96|0
1620270000000|2021-05-06 03:00:00|50.26|48.06|50.46|48.26|50.46|48.26|50.12|47.92|0
1620270300000|2021-05-06 03:05:00|50.53|48.33|49.91|47.71|50.53|48.33|49.91|47.71|0
1620270600000|2021-05-06 03:10:00|49.95|47.75|49.7|47.5|49.98|47.78|49.7|47.5|0
1620270900000|2021-05-06 03:15:00|49.74|47.54|49.9|47.7|50.11|47.91|49.7|47.5|0
1620271200000|2021-05-06 03:20:00|49.84|47.64|50.17|47.97|50.59|48.39|49.84|47.64|0
1620271500000|2021-05-06 03:25:00|50.14|47.94|50.17|47.97|50.24|48.04|49.9|47.7|0
1620271800000|2021-05-06 03:30:00|50.1|47.9|49.89|47.69|50.24|48.04|49.82|47.62|0
1620272100000|2021-05-06 03:35:00|49.96|47.76|49.82|47.62|50.03|47.83|49.82|47.62|0
1620272400000|2021-05-06 03:40:00|49.89|47.69|49.82|47.62|50.09|47.89|49.75|47.55|0
1620272700000|2021-05-06 03:45:00|49.89|47.69|50.02|47.82|50.09|47.89|49.68|47.48|0
1620273000000|2021-05-06 03:50:00|50.05|47.85|49.88|47.68|50.12|47.92|49.81|47.61|0
1620273300000|2021-05-06 03:55:00|49.95|47.75|49.87|47.67|50.08|47.88|49.81|47.61|0
1620273600000|2021-05-06 04:00:00|49.81|47.61|50.01|47.81|50.08|47.88|49.6|47.4|0
1620273900000|2021-05-06 04:05:00|50.08|47.88|50.18|47.98|50.25|48.05|49.87|47.67|0
1620274200000|2021-05-06 04:10:00|50.14|47.94|50.34|48.14|50.34|48.14|50|47.8|0
1620274500000|2021-05-06 04:15:00|50.27|48.07|50.06|47.86|50.41|48.21|50|47.8|0
1620274800000|2021-05-06 04:20:00|50|47.8|50.27|48.07|50.41|48.21|49.99|47.79|0
1620275100000|2021-05-06 04:25:00|50.23|48.03|49.92|47.72|50.27|48.07|49.85|47.65|0
1620275400000|2021-05-06 04:30:00|49.99|47.79|49.71|47.51|49.99|47.79|49.71|47.51|0
1620275700000|2021-05-06 04:35:00|49.78|47.58|49.78|47.58|49.84|47.64|49.71|47.51|0
1620276000000|2021-05-06 04:40:00|49.71|47.51|49.64|47.44|49.71|47.51|49.5|47.3|0
1620276300000|2021-05-06 04:45:00|49.57|47.37|49.9|47.7|49.91|47.71|49.53|47.33|0
1620276600000|2021-05-06 04:50:00|49.87|47.67|49.56|47.36|49.97|47.77|49.49|47.29|0
1620276900000|2021-05-06 04:55:00|49.49|47.29|49.83|47.63|49.83|47.63|49.49|47.29|0
1620277200000|2021-05-06 05:00:00|49.76|47.56|49.15|46.95|49.83|47.63|49.15|46.95|0
1620277500000|2021-05-06 05:05:00|49.21|47.01|49.08|46.88|49.21|47.01|48.74|46.54|0
1620277800000|2021-05-06 05:10:00|49.01|46.81|49.14|46.94|49.34|47.14|49.01|46.81|0
1620278100000|2021-05-06 05:15:00|49.21|47.01|49.14|46.94|49.21|47.01|48.93|46.73|0
1620278400000|2021-05-06 05:20:00|49.2|47|49.23|47.03|49.27|47.07|49|46.8|0
1620278700000|2021-05-06 05:25:00|49.2|47|48.79|46.59|49.23|47.03|48.66|46.46|0
1620279000000|2021-05-06 05:30:00|48.72|46.52|48.52|46.32|48.79|46.59|48.45|46.25|0
1620279300000|2021-05-06 05:35:00|48.55|46.35|48.32|46.12|48.72|46.52|48.32|46.12|0
1620279600000|2021-05-06 05:40:00|48.25|46.05|48.31|46.11|48.38|46.18|48.25|46.05|0
1620279900000|2021-05-06 05:45:00|48.38|46.18|48.31|46.11|48.51|46.31|48.11|45.91|0
1620280200000|2021-05-06 05:50:00|48.37|46.17|48.5|46.3|48.57|46.37|48.24|46.04|0
1620280500000|2021-05-06 05:55:00|48.57|46.37|48.03|45.83|48.57|46.37|47.84|45.64|0
1620280800000|2021-05-06 06:00:00|48.17|45.97|48.03|45.83|48.5|46.3|48.03|45.83|0
1620281100000|2021-05-06 06:05:00|47.96|45.76|48.23|46.03|48.29|46.09|47.9|45.7|0
1620281400000|2021-05-06 06:10:00|48.26|46.06|48.36|46.16|48.43|46.23|48.22|46.02|0
1620281700000|2021-05-06 06:15:00|48.32|46.12|48.42|46.22|48.42|46.22|48.09|45.89|0
1620282000000|2021-05-06 06:20:00|48.35|46.15|48.52|46.32|48.55|46.35|48.22|46.02|0
1620282300000|2021-05-06 06:25:00|48.55|46.35|48.41|46.21|48.55|46.35|48.28|46.08|0
1620282600000|2021-05-06 06:30:00|48.38|46.18|48.27|46.07|48.48|46.28|48.27|46.07|0
1620282900000|2021-05-06 06:35:00|48.24|46.04|48.34|46.14|48.41|46.21|48.07|45.87|0
1620283200000|2021-05-06 06:40:00|48.4|46.2|47.8|45.6|48.6|46.4|47.8|45.6|0
1620283500000|2021-05-06 06:45:00|47.84|45.64|47.4|45.2|47.94|45.74|47.21|45.01|0
1620283800000|2021-05-06 06:50:00|47.44|45.24|47.47|45.27|47.6|45.4|47.4|45.2|0
1620284100000|2021-05-06 06:55:00|47.43|45.23|47.53|45.33|47.6|45.4|47.4|45.2|0
1620284400000|2021-05-06 07:00:00|47.5|45.3|45.36|43.16|47.73|45.53|45.24|43.04|0
1620284700000|2021-05-06 07:05:00|45.03|43.23|44.78|42.98|45.29|43.49|44.71|42.91|0
1620285000000|2021-05-06 07:10:00|44.9|43.1|44.74|42.94|45.03|43.23|44.71|42.91|0
1620285300000|2021-05-06 07:15:00|44.77|42.97|44.74|42.94|44.84|43.04|44.39|42.59|0
1620285600000|2021-05-06 07:20:00|44.77|42.97|44.96|43.16|45.02|43.22|44.58|42.78|0
1620285900000|2021-05-06 07:25:00|44.89|43.09|44.32|42.52|44.89|43.09|43.94|42.14|0
1620286200000|2021-05-06 07:30:00|44.35|42.55|44.63|42.83|46.08|44.28|44.07|42.27|0
1620286500000|2021-05-06 07:35:00|44.7|42.9|44.95|43.15|45.01|43.21|44.63|42.83|0
1620286800000|2021-05-06 07:40:00|44.88|43.08|44.75|42.95|44.95|43.15|44.56|42.76|0
1620287100000|2021-05-06 07:45:00|44.69|42.89|45.13|43.33|45.39|43.59|44.62|42.82|0
1620287400000|2021-05-06 07:50:00|45.19|43.39|45.7|43.9|45.9|44.1|45.06|43.26|0
1620287700000|2021-05-06 07:55:00|45.74|43.94|45.89|44.09|46.15|44.35|45.64|43.84|0
1620288000000|2021-05-06 08:00:00|45.93|44.13|46.12|44.32|46.34|44.54|45.7|43.9|0
1620288300000|2021-05-06 08:05:00|46.08|44.28|45.69|43.89|46.25|44.45|45.69|43.89|0
1620288600000|2021-05-06 08:10:00|45.72|43.92|45.46|43.66|45.76|43.96|45.43|43.63|0
1620288900000|2021-05-06 08:15:00|45.43|43.63|45.62|43.82|45.81|44.01|45.43|43.63|0
1620289200000|2021-05-06 08:20:00|45.75|43.95|45.17|43.37|45.88|44.08|45.1|43.3|0
1620289500000|2021-05-06 08:25:00|45.23|43.43|45.23|43.43|45.42|43.62|45.04|43.24|0
1620289800000|2021-05-06 08:30:00|45.2|43.4|45.48|43.68|45.61|43.81|45.16|43.36|0
1620290100000|2021-05-06 08:35:00|45.45|43.65|45.93|44.13|45.99|44.19|45.22|43.42|0
1620290400000|2021-05-06 08:40:00|45.99|44.19|46.38|44.58|46.51|44.71|45.9|44.1|0
1620290700000|2021-05-06 08:45:00|46.44|44.64|46.77|44.97|47.3|45.5|46.38|44.58|0
1620291000000|2021-05-06 08:50:00|46.8|45|47.09|45.29|47.22|45.42|46.77|44.97|0
1620291300000|2021-05-06 08:55:00|47.16|45.36|46.69|44.89|47.36|45.56|46.69|44.89|0
1620291600000|2021-05-06 09:00:00|46.63|44.83|46.3|44.5|46.89|45.09|46.3|44.5|0
1620291900000|2021-05-06 09:05:00|46.36|44.56|45.78|43.98|46.4|44.6|45.71|43.91|0
1620292200000|2021-05-06 09:10:00|45.84|44.04|46.91|45.11|46.95|45.15|45.78|43.98|0
1620292500000|2021-05-06 09:15:00|46.95|45.15|48|46.2|48.07|46.27|46.72|44.92|0
1620292800000|2021-05-06 09:20:00|48.04|46.24|47.33|45.53|48.41|46.61|47.33|45.53|0
1620293100000|2021-05-06 09:25:00|47.4|45.6|47.46|45.66|47.73|45.93|47.2|45.4|0
1620293400000|2021-05-06 09:30:00|47.5|45.7|48.13|46.33|48.4|46.6|47.5|45.7|0
1620293700000|2021-05-06 09:35:00|48.19|46.39|48.12|46.32|48.8|47|48.09|46.29|0
1620294000000|2021-05-06 09:40:00|48.06|46.26|48.43|46.63|48.97|47.17|46.69|44.89|0
1620294300000|2021-05-06 09:45:00|48.36|46.56|47.69|45.89|48.43|46.63|47.63|45.83|0
1620294600000|2021-05-06 09:50:00|47.73|45.93|47.82|46.02|47.89|46.09|47.62|45.82|0
1620294900000|2021-05-06 09:55:00|47.75|45.95|47.62|45.82|47.82|46.02|47.35|45.55|0
1620295200000|2021-05-06 10:00:00|47.65|45.85|47.28|45.48|47.65|45.85|47.22|45.42|0
1620295500000|2021-05-06 10:05:00|47.32|45.52|46.69|44.89|47.32|45.52|46.56|44.76|0
1620295800000|2021-05-06 10:10:00|46.72|44.92|46.82|45.02|47.01|45.21|46.56|44.76|0
1620296100000|2021-05-06 10:15:00|46.85|45.05|46.91|45.11|47.54|45.74|46.82|45.02|0
1620296400000|2021-05-06 10:20:00|46.94|45.14|46.42|44.62|47.14|45.34|46.19|44.39|0
1620296700000|2021-05-06 10:25:00|46.35|44.55|46.74|44.94|46.81|45.01|46.29|44.49|0
1620297000000|2021-05-06 10:30:00|46.81|45.01|46.41|44.61|46.87|45.07|46.28|44.48|0
1620297300000|2021-05-06 10:35:00|46.35|44.55|46.21|44.41|46.41|44.61|45.96|44.16|0
1620297600000|2021-05-06 10:40:00|46.15|44.35|46.53|44.73|46.6|44.8|45.95|44.15|0
1620297900000|2021-05-06 10:45:00|46.6|44.8|46.99|45.19|47.19|45.39|46.53|44.73|0
1620298200000|2021-05-06 10:50:00|47.12|45.32|47.31|45.51|47.45|45.65|47.05|45.25|0
1620298500000|2021-05-06 10:55:00|47.25|45.45|47.57|45.77|47.64|45.84|47.05|45.25|0
1620298800000|2021-05-06 11:00:00|47.84|46.04|47.31|45.51|48.04|46.24|46.78|44.98|0
1620299100000|2021-05-06 11:05:00|47.37|45.57|47.17|45.37|47.57|45.77|47.1|45.3|0
1620299400000|2021-05-06 11:10:00|47.1|45.3|46.64|44.84|47.17|45.37|46.64|44.84|0
1620299700000|2021-05-06 11:15:00|46.61|44.81|47.16|45.36|47.3|45.5|46.45|44.65|0
1620300000000|2021-05-06 11:20:00|47.23|45.43|47.09|45.29|47.36|45.56|46.96|45.16|0
1620300300000|2021-05-06 11:25:00|47.16|45.36|47.16|45.36|47.62|45.82|47.02|45.22|0
1620300600000|2021-05-06 11:30:00|47.22|45.42|47.55|45.75|47.55|45.75|47.15|45.35|0
1620300900000|2021-05-06 11:35:00|47.68|45.88|47.88|46.08|47.94|46.14|47.48|45.68|0
1620301200000|2021-05-06 11:40:00|47.91|46.11|47.74|45.94|48.01|46.21|47.54|45.74|0
1620301500000|2021-05-06 11:45:00|47.77|45.97|47.27|45.47|47.81|46.01|47.21|45.41|0
1620301800000|2021-05-06 11:50:00|47.24|45.44|47.14|45.34|47.27|45.47|47.07|45.27|0
1620302100000|2021-05-06 11:55:00|47.2|45.4|47.4|45.6|47.53|45.73|47.07|45.27|0
1620302400000|2021-05-06 12:00:00|47.27|45.47|47.2|45.4|47.33|45.53|46.87|45.07|0
1620302700000|2021-05-06 12:05:00|47.26|45.46|47.92|46.12|48.12|46.32|47.06|45.26|0
1620303000000|2021-05-06 12:10:00|47.89|46.09|47.92|46.12|48.19|46.39|47.79|45.99|0
1620303300000|2021-05-06 12:15:00|47.98|46.18|48.76|46.96|48.89|47.09|47.78|45.98|0
1620303600000|2021-05-06 12:20:00|48.79|46.99|48.65|46.85|49.13|47.33|48.52|46.72|0
1620303900000|2021-05-06 12:25:00|48.58|46.78|48.58|46.78|48.65|46.85|48.41|46.61|0
1620304200000|2021-05-06 12:30:00|48.51|46.71|48.57|46.77|49.39|47.59|48.37|46.57|0
1620304500000|2021-05-06 12:35:00|48.51|46.71|48.57|46.77|48.77|46.97|48.24|46.44|0
1620304800000|2021-05-06 12:40:00|48.5|46.7|48.16|46.36|48.74|46.94|48.1|46.3|0
1620305100000|2021-05-06 12:45:00|48.36|46.56|48.16|46.36|48.63|46.83|47.96|46.16|0
1620305400000|2021-05-06 12:50:00|48.23|46.43|47.89|46.09|48.23|46.43|47.82|46.02|0
1620305700000|2021-05-06 12:55:00|47.95|46.15|48.35|46.55|48.56|46.76|47.75|45.95|0
1620306000000|2021-05-06 13:00:00|48.29|46.49|48.35|46.55|48.48|46.68|47.95|46.15|0
1620306300000|2021-05-06 13:05:00|48.32|46.52|48.08|46.28|48.45|46.65|48.08|46.28|0
1620306600000|2021-05-06 13:10:00|48.14|46.34|48.07|46.27|48.34|46.54|48.01|46.21|0
1620306900000|2021-05-06 13:15:00|48.14|46.34|47.54|45.74|48.21|46.41|47.47|45.67|0
1620307200000|2021-05-06 13:20:00|47.6|45.8|47.4|45.6|47.67|45.87|47.27|45.47|0
1620307500000|2021-05-06 13:25:00|47.33|45.53|47.6|45.8|47.8|46|47.27|45.47|0
1620307800000|2021-05-06 13:30:00|47.46|45.66|49.82|48.02|49.82|48.02|47.46|45.66|0
1620308100000|2021-05-06 13:35:00|49.96|48.16|48.27|46.47|51.8|50|48.27|46.47|0
1620308400000|2021-05-06 13:40:00|48.33|46.53|50.55|48.75|50.83|49.03|48.33|46.53|0
1620308700000|2021-05-06 13:45:00|50.89|49.09|50.82|49.02|51.24|49.44|49.94|48.14|0
1620309000000|2021-05-06 13:50:00|50.89|49.09|50.48|48.68|51.17|49.37|49.53|47.73|0
1620309300000|2021-05-06 13:55:00|50.54|48.74|52.42|50.62|52.42|50.62|50.54|48.74|0
1620309600000|2021-05-06 14:00:00|52.35|50.55|53.44|51.64|54.8|53|52.27|50.47|0
1620309900000|2021-05-06 14:05:00|53.58|51.78|54.94|53.14|54.94|53.14|53.44|51.64|0
1620310200000|2021-05-06 14:10:00|54.65|52.85|54.22|52.42|54.72|52.92|53.26|51.46|0
1620310500000|2021-05-06 14:15:00|54.36|52.56|55.52|53.72|55.96|54.16|53.86|52.06|0
1620310800000|2021-05-06 14:20:00|55.67|53.87|54.84|53.04|56.75|54.95|54.69|52.89|0
1620311100000|2021-05-06 14:25:00|54.77|52.97|54.98|53.18|55.42|53.62|54.19|52.39|0
1620311400000|2021-05-06 14:30:00|55.2|53.4|53.86|52.06|55.2|53.4|53.76|51.96|0
1620311700000|2021-05-06 14:35:00|53.83|52.03|51.26|49.46|53.9|52.1|51.12|49.32|0
1620312000000|2021-05-06 14:40:00|51.32|49.52|51.67|49.87|51.81|50.01|50.63|48.83|0
1620312300000|2021-05-06 14:45:00|51.74|49.94|51.95|50.15|51.95|50.15|50.97|49.17|0
1620312600000|2021-05-06 14:50:00|51.74|49.94|51.11|49.31|51.81|50.01|50.76|48.96|0
1620312900000|2021-05-06 14:55:00|51.04|49.24|51.1|49.3|51.98|50.18|50.69|48.89|0
1620313200000|2021-05-06 15:00:00|51.17|49.37|51.38|49.58|52.08|50.28|50.89|49.09|0
1620313500000|2021-05-06 15:05:00|51.31|49.51|53.1|51.3|53.42|51.62|50.96|49.16|0
1620313800000|2021-05-06 15:10:00|53.28|51.48|54|52.2|54.36|52.56|52.71|50.91|0
1620314100000|2021-05-06 15:15:00|53.93|52.13|52.43|50.63|54.07|52.27|52.43|50.63|0
1620314400000|2021-05-06 15:20:00|52.5|50.7|50.42|48.62|52.71|50.91|50.35|48.55|0
1620314700000|2021-05-06 15:25:00|50.35|48.55|47.51|45.71|51.04|49.24|47.31|45.51|0
1620315000000|2021-05-06 15:30:00|47.45|45.65|45.81|44.01|47.64|45.84|45.81|44.01|0
1620315300000|2021-05-06 15:35:00|45.88|44.08|45.68|43.88|46.07|44.27|45.49|43.69|0
1620315600000|2021-05-06 15:40:00|45.62|43.82|44.47|42.67|45.62|43.82|44.1|42.3|0
1620315900000|2021-05-06 15:45:00|44.54|42.74|44.22|42.42|44.66|42.86|44.1|42.3|0
1620316200000|2021-05-06 15:50:00|44.16|42.36|45.03|43.23|45.03|43.23|43.6|41.8|0
1620316500000|2021-05-06 15:55:00|45.1|43.3|45.83|44.03|46.5|44.7|44.59|42.79|0
1620316800000|2021-05-06 16:00:00|45.71|43.91|45.58|43.78|45.96|44.16|45.45|43.65|0
1620317100000|2021-05-06 16:05:00|45.51|43.71|46.02|44.22|46.15|44.35|45.45|43.65|0
1620317400000|2021-05-06 16:10:00|46.08|44.28|46.6|44.8|46.6|44.8|45.89|44.09|0
1620317700000|2021-05-06 16:15:00|46.53|44.73|45.88|44.08|46.53|44.73|45.57|43.77|0
1620318000000|2021-05-06 16:20:00|46.01|44.21|45.37|43.57|46.01|44.21|45.31|43.51|0
1620318300000|2021-05-06 16:25:00|45.43|43.63|44.24|42.44|45.5|43.7|44.18|42.38|0
1620318600000|2021-05-06 16:30:00|44.17|42.37|44.67|42.87|44.67|42.87|44.11|42.31|0
1620318900000|2021-05-06 16:35:00|44.61|42.81|45.46|43.66|45.74|43.94|44.54|42.74|0
1620319200000|2021-05-06 16:40:00|45.42|43.62|44.79|42.99|45.49|43.69|44.79|42.99|0
1620319500000|2021-05-06 16:45:00|44.85|43.05|45.42|43.62|45.54|43.74|44.66|42.86|0
1620319800000|2021-05-06 16:50:00|45.29|43.49|45.1|43.3|45.29|43.49|44.59|42.79|0
1620320100000|2021-05-06 16:55:00|45.16|43.36|45.66|43.86|45.66|43.86|45.03|43.23|0
1620320400000|2021-05-06 17:00:00|45.6|43.8|45.15|43.35|45.79|43.99|44.9|43.1|0
1620320700000|2021-05-06 17:05:00|45.21|43.41|45.73|43.93|46.24|44.44|45.09|43.29|0
1620321000000|2021-05-06 17:10:00|45.8|44|46.63|44.83|46.63|44.83|45.67|43.87|0
1620321300000|2021-05-06 17:15:00|46.56|44.76|47.08|45.28|47.27|45.47|46.3|44.5|0
1620321600000|2021-05-06 17:20:00|47.01|45.21|47.14|45.34|47.46|45.66|46.68|44.88|0
1620321900000|2021-05-06 17:25:00|47.24|45.44|46.68|44.88|47.24|45.44|46.42|44.62|0
1620322200000|2021-05-06 17:30:00|46.61|44.81|46.48|44.68|46.81|45.01|46.35|44.55|0
1620322500000|2021-05-06 17:35:00|46.42|44.62|46.54|44.74|46.67|44.87|46.03|44.23|0
1620322800000|2021-05-06 17:40:00|46.48|44.68|46.67|44.87|47.19|45.39|46.28|44.48|0
1620323100000|2021-05-06 17:45:00|46.6|44.8|46.66|44.86|47.19|45.39|46.6|44.8|0
1620323400000|2021-05-06 17:50:00|46.73|44.93|47.77|45.97|47.77|45.97|46.73|44.93|0
1620323700000|2021-05-06 17:55:00|47.7|45.9|47.9|46.1|47.96|46.16|47.44|45.64|0
1620324000000|2021-05-06 18:00:00|47.96|46.16|47.63|45.83|48.16|46.36|47.5|45.7|0
1620324300000|2021-05-06 18:05:00|47.7|45.9|47.23|45.43|47.89|46.09|47.17|45.37|0
1620324600000|2021-05-06 18:10:00|47.3|45.5|47.23|45.43|48.95|47.15|46.52|44.72|0
1620324900000|2021-05-06 18:15:00|47.29|45.49|47.36|45.56|47.95|46.15|46.9|45.1|0
1620325200000|2021-05-06 18:20:00|47.42|45.62|47.03|45.23|48.34|46.54|47.03|45.23|0
1620325500000|2021-05-06 18:25:00|46.96|45.16|48.6|46.8|48.94|47.14|46.77|44.97|0
1620325800000|2021-05-06 18:30:00|48.67|46.87|48.73|46.93|49.07|47.27|48.27|46.47|0
1620326100000|2021-05-06 18:35:00|48.8|47|49.59|47.79|49.86|48.06|47.68|45.88|0
1620326400000|2021-05-06 18:40:00|49.52|47.72|49.93|48.13|50.2|48.4|48.99|47.19|0
1620326700000|2021-05-06 18:45:00|49.79|47.99|48.85|47.05|49.93|48.13|48.65|46.85|0
1620327000000|2021-05-06 18:50:00|48.82|47.02|48.38|46.58|49.18|47.38|47.92|46.12|0
1620327300000|2021-05-06 18:55:00|48.31|46.51|48.84|47.04|48.84|47.04|47.79|45.99|0
1620327600000|2021-05-06 19:00:00|48.77|46.97|48.51|46.71|49.17|47.37|48.18|46.38|0
1620327900000|2021-05-06 19:05:00|48.5|46.7|48.24|46.44|48.83|47.03|48.11|46.31|0
1620328200000|2021-05-06 19:10:00|48.17|46.37|47.25|45.45|48.37|46.57|46.8|45|0
1620328500000|2021-05-06 19:15:00|47.19|45.39|47.03|45.23|48.55|46.75|46.9|45.1|0
1620328800000|2021-05-06 19:20:00|47.1|45.3|47.03|45.23|47.49|45.69|46.96|45.16|0
1620329100000|2021-05-06 19:25:00|47.09|45.29|46.19|44.39|47.16|45.36|45.74|43.94|0
1620329400000|2021-05-06 19:30:00|46.12|44.32|45.87|44.07|46.38|44.58|45.42|43.62|0
1620329700000|2021-05-06 19:35:00|45.8|44|44.54|42.74|45.99|44.19|44.48|42.68|0
1620330000000|2021-05-06 19:40:00|44.42|42.62|44.23|42.43|45.47|43.67|43.8|42|0
1620330300000|2021-05-06 19:45:00|44.17|42.37|43.55|41.75|44.54|42.74|43.55|41.75|0
1620330600000|2021-05-06 19:50:00|43.61|41.81|42.26|40.46|43.61|41.81|41.75|39.95|0
1620330900000|2021-05-06 19:55:00|42.11|40.31|41.34|39.54|42.58|40.78|40.99|39.19|0
1620331200000|2021-05-06 20:00:00|41.1|39.3|41.36|39.56|42.54|40.74|40.87|39.07|0
1620331500000|2021-05-06 20:05:00|41.42|39.62|41.59|39.79|41.66|39.86|41.25|39.45|0
1620331800000|2021-05-06 20:10:00|41.71|39.91|41.49|39.69|41.83|40.03|41.49|39.69|0
1620332100000|2021-05-06 20:15:00|41.69|39.49|41.72|39.52|41.8|39.6|41.68|39.48|0
1620332400000|2021-05-06 20:20:00|41.73|39.53|41.83|39.63|41.83|39.63|41.71|39.51|0
1620332700000|2021-05-06 20:25:00|41.85|39.65|41.95|39.75|41.96|39.76|41.83|39.63|0
1620333000000|2021-05-06 20:30:00|41.99|39.79|42.04|39.84|42.1|39.9|41.87|39.67|0
1620333300000|2021-05-06 20:35:00|41.98|39.78|41.69|39.49|42.1|39.9|41.69|39.49|0
1620333600000|2021-05-06 20:40:00|41.75|39.55|41.68|39.48|41.8|39.6|41.57|39.37|0
1620333900000|2021-05-06 20:45:00|41.62|39.42|41.62|39.42|41.74|39.54|41.62|39.42|0
1620334200000|2021-05-06 20:50:00|41.74|39.54|41.27|39.07|41.74|39.54|41.27|39.07|0
1620334500000|2021-05-06 20:55:00|41.39|39.19|41.32|39.12|41.44|39.24|41.15|38.95|0
1620334800000|2021-05-06 21:00:00|41.34|39.14|41.35|39.15|41.4|39.2|41.31|39.11|0
1620335100000|2021-05-06 21:05:00|41.34|39.14|41.34|39.14|41.4|39.2|41.33|39.13|0
1620335400000|2021-05-06 21:10:00|41.36|39.16|41.44|39.24|41.47|39.27|41.29|39.09|0
1620335700000|2021-05-06 21:15:00|41.43|39.23|41.49|39.29|41.57|39.37|41.42|39.22|0
1620336000000|2021-05-06 21:20:00|41.42|39.22|41.46|39.26|41.5|39.3|41.41|39.21|0
1620336300000|2021-05-06 21:25:00|41.44|39.24|41.44|39.24|41.44|39.24|41.43|39.23|0
1620336600000|2021-05-06 21:30:00|41.45|39.25|41.44|39.24|41.47|39.27|41.44|39.24|0
1620336900000|2021-05-06 21:35:00|41.45|39.25|41.35|39.15|41.45|39.25|41.35|39.15|0
1620337200000|2021-05-06 21:40:00|41.36|39.16|41.42|39.22|41.48|39.28|41.36|39.16|0
1620337500000|2021-05-06 21:45:00|41.4|39.2|41.38|39.18|41.45|39.25|41.38|39.18|0
1620337800000|2021-05-06 21:50:00|41.35|39.15|41.36|39.16|41.39|39.19|41.35|39.15|0
1620338100000|2021-05-06 21:55:00|41.37|39.17|41.27|39.07|41.37|39.17|41.27|39.07|0
1620338400000|2021-05-06 22:00:00|40.93|38.73|41.42|39.22|41.42|39.22|40.93|38.73|0
1620338700000|2021-05-06 22:05:00|41.36|39.16|41.42|39.22|41.59|39.39|41.3|39.1|0
1620339000000|2021-05-06 22:10:00|41.36|39.16|41.41|39.21|41.48|39.28|41.36|39.16|0
1620339300000|2021-05-06 22:15:00|41.36|39.16|41.24|39.04|41.59|39.39|41.24|39.04|0
1620339600000|2021-05-06 22:20:00|41.35|39.15|41.41|39.21|41.47|39.27|41.29|39.09|0
1620339900000|2021-05-06 22:25:00|41.46|39.26|41.46|39.26|41.46|39.26|41.4|39.2|0
1620340200000|2021-05-06 22:30:00|41.4|39.2|41.57|39.37|41.58|39.38|41.4|39.2|0
1620340800000|2021-05-06 22:40:00|41.6|39.4|41.57|39.37|41.63|39.43|41.51|39.31|0
1620341100000|2021-05-06 22:45:00|41.62|39.42|41.62|39.42|41.62|39.42|41.62|39.42|0
1620341400000|2021-05-06 22:50:00|41.68|39.48|41.62|39.42|41.68|39.48|41.56|39.36|0
1620341700000|2021-05-06 22:55:00|41.56|39.36|41.61|39.41|41.62|39.42|41.56|39.36|0
1620342000000|2021-05-06 23:00:00|41.56|39.36|41.38|39.18|41.61|39.41|41.38|39.18|0
1620342300000|2021-05-06 23:05:00|41.32|39.12|41.72|39.52|41.72|39.52|41.32|39.12|0
1620342600000|2021-05-06 23:10:00|41.78|39.58|41.72|39.52|41.84|39.64|41.72|39.52|0
1620342900000|2021-05-06 23:15:00|41.66|39.46|41.66|39.46|41.66|39.46|41.54|39.34|0
1620343200000|2021-05-06 23:20:00|41.72|39.52|41.71|39.51|41.89|39.69|41.71|39.51|0
1620343500000|2021-05-06 23:25:00|41.74|39.54|41.83|39.63|41.83|39.63|41.71|39.51|0
1620343800000|2021-05-06 23:30:00|41.89|39.69|41.76|39.56|41.94|39.74|41.76|39.56|0
1620344100000|2021-05-06 23:35:00|41.82|39.62|41.76|39.56|41.82|39.62|41.7|39.5|0
1620344400000|2021-05-06 23:40:00|41.7|39.5|41.87|39.67|41.87|39.67|41.7|39.5|0
1620344700000|2021-05-06 23:45:00|41.82|39.62|41.81|39.61|41.93|39.73|41.76|39.56|0
1620345000000|2021-05-06 23:50:00|41.87|39.67|41.69|39.49|41.93|39.73|41.63|39.43|0
1620345300000|2021-05-06 23:55:00|41.63|39.43|41.63|39.43|41.69|39.49|41.57|39.37|0
1620345600000|2021-05-07 00:00:00|41.69|39.49|42.1|39.9|42.16|39.96|41.63|39.43|0
1620345900000|2021-05-07 00:05:00|42.15|39.95|41.97|39.77|42.21|40.01|41.92|39.72|0
1620346200000|2021-05-07 00:10:00|42.03|39.83|41.85|39.65|42.21|40.01|41.85|39.65|0
1620346500000|2021-05-07 00:15:00|41.91|39.71|42.03|39.83|42.03|39.83|41.85|39.65|0
1620346800000|2021-05-07 00:20:00|42.08|39.88|41.9|39.7|42.08|39.88|41.85|39.65|0
1620347100000|2021-05-07 00:25:00|41.85|39.65|41.38|39.18|41.88|39.68|41.38|39.18|0
1620347400000|2021-05-07 00:30:00|41.43|39.23|41.08|38.88|41.43|39.23|40.91|38.71|0
1620347700000|2021-05-07 00:35:00|41.14|38.94|41.08|38.88|41.14|38.94|41.02|38.82|0
1620348000000|2021-05-07 00:40:00|41.11|38.91|41.13|38.93|41.31|39.11|41.08|38.88|0
1620348300000|2021-05-07 00:45:00|41.11|38.91|40.84|38.64|41.11|38.91|40.67|38.47|0
1620348600000|2021-05-07 00:50:00|40.9|38.7|40.89|38.69|40.95|38.75|40.78|38.58|0
1620348900000|2021-05-07 00:55:00|40.95|38.75|40.72|38.52|41.01|38.81|40.72|38.52|0
1620349200000|2021-05-07 01:00:00|40.66|38.46|40.32|38.12|40.78|38.58|40.2|38|0
1620349500000|2021-05-07 01:05:00|40.26|38.06|39.86|37.66|40.32|38.12|39.75|37.55|0
1620349800000|2021-05-07 01:10:00|39.8|37.6|39.55|37.35|39.86|37.66|39.55|37.35|0
1620350100000|2021-05-07 01:15:00|39.57|37.37|39.74|37.54|39.8|37.6|39.46|37.26|0
1620350400000|2021-05-07 01:20:00|39.68|37.48|39.79|37.59|39.91|37.71|39.68|37.48|0
1620350700000|2021-05-07 01:25:00|39.68|37.48|39.79|37.59|39.96|37.76|39.68|37.48|0
1620351000000|2021-05-07 01:30:00|39.84|37.64|40.01|37.81|40.07|37.87|39.84|37.64|0
1620351300000|2021-05-07 01:35:00|40.07|37.87|40.06|37.86|40.07|37.87|39.9|37.7|0
1620351600000|2021-05-07 01:40:00|40.01|37.81|39.72|37.52|40.01|37.81|39.67|37.47|0
1620351900000|2021-05-07 01:45:00|39.75|37.55|39.66|37.46|39.75|37.55|39.55|37.35|0
1620352200000|2021-05-07 01:50:00|39.61|37.41|39.77|37.57|39.77|37.57|39.55|37.35|0
1620352500000|2021-05-07 01:55:00|39.74|37.54|39.71|37.51|39.82|37.62|39.66|37.46|0
1620352800000|2021-05-07 02:00:00|39.68|37.48|39.76|37.56|39.76|37.56|39.46|37.26|0
1620353100000|2021-05-07 02:05:00|39.71|37.51|40.04|37.84|40.16|37.96|39.71|37.51|0
1620353400000|2021-05-07 02:10:00|40.1|37.9|40.32|38.12|40.32|38.12|40.04|37.84|0
1620353700000|2021-05-07 02:15:00|40.38|38.18|40.38|38.18|40.66|38.46|40.38|38.18|0
1620354000000|2021-05-07 02:20:00|40.43|38.23|40.37|38.17|40.55|38.35|40.26|38.06|0
1620354300000|2021-05-07 02:25:00|40.43|38.23|40.37|38.17|40.49|38.29|40.31|38.11|0
1620354600000|2021-05-07 02:30:00|40.31|38.11|40.31|38.11|40.43|38.23|40.25|38.05|0
1620354900000|2021-05-07 02:35:00|40.37|38.17|40.25|38.05|40.37|38.17|40.14|37.94|0
1620355200000|2021-05-07 02:40:00|40.28|38.08|40.36|38.16|40.42|38.22|40.25|38.05|0
1620355500000|2021-05-07 02:45:00|40.42|38.22|40.76|38.56|40.76|38.56|40.36|38.16|0
1620355800000|2021-05-07 02:50:00|40.81|38.61|40.69|38.49|40.93|38.73|40.69|38.49|0
1620356100000|2021-05-07 02:55:00|40.64|38.44|40.52|38.32|40.69|38.49|40.46|38.26|0
1620356400000|2021-05-07 03:00:00|40.46|38.26|40.63|38.43|40.63|38.43|40.4|38.2|0
1620356700000|2021-05-07 03:05:00|40.69|38.49|40.57|38.37|40.86|38.66|40.57|38.37|0
1620357000000|2021-05-07 03:10:00|40.51|38.31|40.74|38.54|40.74|38.54|40.51|38.31|0
1620357300000|2021-05-07 03:15:00|40.71|38.51|40.5|38.3|40.71|38.51|40.5|38.3|0
1620357600000|2021-05-07 03:20:00|40.48|38.28|40.39|38.19|40.5|38.3|40.39|38.19|0
1620357900000|2021-05-07 03:25:00|40.33|38.13|40.38|38.18|40.61|38.41|40.33|38.13|0
1620358200000|2021-05-07 03:30:00|40.41|38.21|40.38|38.18|40.44|38.24|40.32|38.12|0
1620358500000|2021-05-07 03:35:00|40.44|38.24|40.43|38.23|40.67|38.47|40.38|38.18|0
1620358800000|2021-05-07 03:40:00|40.38|38.18|40.49|38.29|40.49|38.29|40.37|38.17|0
1620359100000|2021-05-07 03:45:00|40.54|38.34|40.66|38.46|40.77|38.57|40.54|38.34|0
1620359400000|2021-05-07 03:50:00|40.65|38.45|40.59|38.39|40.65|38.45|40.48|38.28|0
1620359700000|2021-05-07 03:55:00|40.54|38.34|40.53|38.33|40.59|38.39|40.48|38.28|0
1620360000000|2021-05-07 04:00:00|40.59|38.39|40.64|38.44|40.7|38.5|40.59|38.39|0
1620360300000|2021-05-07 04:05:00|40.7|38.5|40.7|38.5|40.82|38.62|40.7|38.5|0
1620360600000|2021-05-07 04:10:00|40.76|38.56|40.52|38.32|40.76|38.56|40.52|38.32|0
1620360900000|2021-05-07 04:15:00|40.58|38.38|40.58|38.38|40.58|38.38|40.58|38.38|0
1620361200000|2021-05-07 04:20:00|40.52|38.32|40.52|38.32|40.58|38.38|40.52|38.32|0
1620361500000|2021-05-07 04:25:00|40.46|38.26|40.4|38.2|40.46|38.26|40.34|38.14|0
1620361800000|2021-05-07 04:30:00|40.34|38.14|40.28|38.08|40.34|38.14|40.22|38.02|0
1620362100000|2021-05-07 04:35:00|40.34|38.14|40.22|38.02|40.34|38.14|40.22|38.02|0
1620362400000|2021-05-07 04:40:00|40.28|38.08|40.22|38.02|40.28|38.08|40.16|37.96|0
1620362700000|2021-05-07 04:45:00|40.16|37.96|40.21|38.01|40.22|38.02|40.16|37.96|0
1620363000000|2021-05-07 04:50:00|40.18|37.98|40.04|37.84|40.21|38.01|40.04|37.84|0
1620363300000|2021-05-07 04:55:00|39.98|37.78|40.09|37.89|40.1|37.9|39.98|37.78|0
1620363600000|2021-05-07 05:00:00|40.15|37.95|40.37|38.17|40.37|38.17|40.12|37.92|0
1620363900000|2021-05-07 05:05:00|40.43|38.23|40.37|38.17|40.54|38.34|40.31|38.11|0
1620364200000|2021-05-07 05:10:00|40.43|38.23|40.54|38.34|40.59|38.39|40.31|38.11|0
1620364500000|2021-05-07 05:15:00|40.59|38.39|40.19|37.99|40.59|38.39|40.19|37.99|0
1620364800000|2021-05-07 05:20:00|40.13|37.93|40.24|38.04|40.25|38.05|40.13|37.93|0
1620365100000|2021-05-07 05:25:00|40.19|37.99|40.36|38.16|40.39|38.19|40.19|37.99|0
1620365400000|2021-05-07 05:30:00|40.33|38.13|40.58|38.38|40.64|38.44|40.33|38.13|0
1620365700000|2021-05-07 05:35:00|40.52|38.32|40.52|38.32|40.58|38.38|40.47|38.27|0
1620366000000|2021-05-07 05:40:00|40.46|38.26|40.52|38.32|40.57|38.37|40.46|38.26|0
1620366300000|2021-05-07 05:45:00|40.49|38.29|40.51|38.31|40.57|38.37|40.46|38.26|0
1620366600000|2021-05-07 05:50:00|40.46|38.26|40.51|38.31|40.57|38.37|40.4|38.2|0
1620366900000|2021-05-07 05:55:00|40.45|38.25|40.39|38.19|40.51|38.31|40.39|38.19|0
1620367200000|2021-05-07 06:00:00|40.45|38.25|40.65|38.45|40.67|38.47|40.22|38.02|0
1620367500000|2021-05-07 06:05:00|40.62|38.42|40.27|38.07|40.73|38.53|40.24|38.04|0
1620367800000|2021-05-07 06:10:00|40.21|38.01|40.61|38.41|40.73|38.53|40.16|37.96|0
1620368100000|2021-05-07 06:15:00|40.58|38.38|40.64|38.44|40.72|38.52|40.43|38.23|0
1620368400000|2021-05-07 06:20:00|40.66|38.46|40.54|38.34|40.84|38.64|40.54|38.34|0
1620368700000|2021-05-07 06:25:00|40.6|38.4|40.83|38.63|40.89|38.69|40.6|38.4|0
1620369000000|2021-05-07 06:30:00|40.77|38.57|40.54|38.34|40.77|38.57|40.54|38.34|0
1620369300000|2021-05-07 06:35:00|40.57|38.37|40.65|38.45|40.71|38.51|40.53|38.33|0
1620369600000|2021-05-07 06:40:00|40.62|38.42|40.59|38.39|40.65|38.45|40.53|38.33|0
1620369900000|2021-05-07 06:45:00|40.53|38.33|40.5|38.3|40.59|38.39|40.47|38.27|0
1620370200000|2021-05-07 06:50:00|40.53|38.33|40.7|38.5|40.76|38.56|40.41|38.21|0
1620370500000|2021-05-07 06:55:00|40.64|38.44|40.81|38.61|41.04|38.84|40.64|38.44|0
1620370800000|2021-05-07 07:00:00|40.63|38.43|40.18|37.98|40.92|38.72|40.07|37.87|0
1620371100000|2021-05-07 07:05:00|39.93|38.13|40.04|38.24|40.1|38.3|39.7|37.9|0
1620371400000|2021-05-07 07:10:00|39.98|38.18|40.49|38.69|40.56|38.76|39.98|38.18|0
1620371700000|2021-05-07 07:15:00|40.55|38.75|40.72|38.92|41.02|39.22|40.49|38.69|0
1620372000000|2021-05-07 07:20:00|40.66|38.86|40.89|39.09|41.19|39.39|40.66|38.86|0
1620372300000|2021-05-07 07:25:00|40.84|39.04|40.48|38.68|40.89|39.09|40.46|38.66|0
1620372600000|2021-05-07 07:30:00|40.51|38.71|40.31|38.51|40.6|38.8|40.25|38.45|0
1620372900000|2021-05-07 07:35:00|40.25|38.45|40.13|38.33|40.48|38.68|40.13|38.33|0
1620373200000|2021-05-07 07:40:00|40.16|38.36|40.47|38.67|40.53|38.73|40.13|38.33|0
1620373500000|2021-05-07 07:45:00|40.42|38.62|40.47|38.67|40.59|38.79|40.36|38.56|0
1620373800000|2021-05-07 07:50:00|40.53|38.73|40.18|38.38|40.56|38.76|40.18|38.38|0
1620374100000|2021-05-07 07:55:00|40.24|38.44|40.4|38.6|40.4|38.6|40.12|38.32|0
1620374400000|2021-05-07 08:00:00|40.46|38.66|40.34|38.54|40.58|38.78|40.29|38.49|0
1620374700000|2021-05-07 08:05:00|40.29|38.49|40.14|38.34|40.29|38.49|40.05|38.25|0
1620375000000|2021-05-07 08:10:00|40.11|38.31|40.39|38.59|40.45|38.65|40.11|38.31|0
1620375300000|2021-05-07 08:15:00|40.37|38.57|40.45|38.65|40.51|38.71|40.33|38.53|0
1620375600000|2021-05-07 08:20:00|40.39|38.59|40.04|38.24|40.45|38.65|39.99|38.19|0
1620375900000|2021-05-07 08:25:00|40.1|38.3|39.87|38.07|40.1|38.3|39.81|38.01|0
1620376200000|2021-05-07 08:30:00|39.92|38.12|39.81|38.01|39.98|38.18|39.72|37.92|0
1620376500000|2021-05-07 08:35:00|39.75|37.95|39.69|37.89|39.81|38.01|39.63|37.83|0
1620376800000|2021-05-07 08:40:00|39.66|37.86|39.46|37.66|39.69|37.89|39.46|37.66|0
1620377100000|2021-05-07 08:45:00|39.49|37.69|39.57|37.77|39.63|37.83|39.29|37.49|0
1620377400000|2021-05-07 08:50:00|39.62|37.82|39.68|37.88|39.74|37.94|39.45|37.65|0
1620377700000|2021-05-07 08:55:00|39.62|37.82|39.34|37.54|39.74|37.94|39.34|37.54|0
1620378000000|2021-05-07 09:00:00|39.33|37.53|39.56|37.76|39.56|37.76|39.33|37.53|0
1620378300000|2021-05-07 09:05:00|39.53|37.73|39.44|37.64|39.56|37.76|39.39|37.59|0
1620378600000|2021-05-07 09:10:00|39.5|37.7|39.61|37.81|39.72|37.92|39.41|37.61|0
1620378900000|2021-05-07 09:15:00|39.66|37.86|39.32|37.52|39.66|37.86|39.32|37.52|0
1620379200000|2021-05-07 09:20:00|39.38|37.58|39.32|37.52|39.38|37.58|39.26|37.46|0
1620379500000|2021-05-07 09:25:00|39.37|37.57|39.31|37.51|39.37|37.57|39.26|37.46|0
1620379800000|2021-05-07 09:30:00|39.26|37.46|39.14|37.34|39.31|37.51|39.03|37.23|0
1620380100000|2021-05-07 09:35:00|39.2|37.4|39.08|37.28|39.31|37.51|39.08|37.28|0
1620380400000|2021-05-07 09:40:00|39.14|37.34|39.08|37.28|39.19|37.39|39.08|37.28|0
1620380700000|2021-05-07 09:45:00|39.13|37.33|39.13|37.33|39.25|37.45|39.08|37.28|0
1620381000000|2021-05-07 09:50:00|39.19|37.39|39.13|37.33|39.3|37.5|39.13|37.33|0
1620381300000|2021-05-07 09:55:00|39.1|37.3|38.62|36.82|39.3|37.5|38.62|36.82|0
1620381600000|2021-05-07 10:00:00|38.68|36.88|38.62|36.82|38.84|37.04|38.34|36.54|0
1620381900000|2021-05-07 10:05:00|38.67|36.87|38.56|36.76|38.67|36.87|38.45|36.65|0
1620382200000|2021-05-07 10:10:00|38.61|36.81|37.95|36.15|38.61|36.81|37.95|36.15|0
1620382500000|2021-05-07 10:15:00|38|36.2|38.16|36.36|38.16|36.36|37.73|35.93|0
1620382800000|2021-05-07 10:20:00|38.11|36.31|38.05|36.25|38.11|36.31|37.89|36.09|0
1620383100000|2021-05-07 10:25:00|37.99|36.19|38.02|36.22|38.16|36.36|37.88|36.08|0
1620383400000|2021-05-07 10:30:00|38.05|36.25|38.21|36.41|38.29|36.49|37.99|36.19|0
1620383700000|2021-05-07 10:35:00|38.26|36.46|37.98|36.18|38.26|36.46|37.98|36.18|0
1620384000000|2021-05-07 10:40:00|38.04|36.24|37.71|35.91|38.09|36.29|37.71|35.91|0
1620384300000|2021-05-07 10:45:00|37.76|35.96|37.92|36.12|37.98|36.18|37.73|35.93|0
1620384600000|2021-05-07 10:50:00|38.03|36.23|38.03|36.23|38.08|36.28|37.9|36.1|0
1620384900000|2021-05-07 10:55:00|38.06|36.26|38.25|36.45|38.3|36.5|38.03|36.23|0
1620385200000|2021-05-07 11:00:00|38.3|36.5|38.19|36.39|38.41|36.61|38.16|36.36|0
1620385500000|2021-05-07 11:05:00|38.16|36.36|38.24|36.44|38.24|36.44|38.07|36.27|0
1620385800000|2021-05-07 11:10:00|38.18|36.38|38.51|36.71|38.6|36.8|38.18|36.38|0
1620386100000|2021-05-07 11:15:00|38.49|36.69|38.29|36.49|38.51|36.71|38.23|36.43|0
1620386400000|2021-05-07 11:20:00|38.34|36.54|38.67|36.87|38.79|36.99|38.32|36.52|0
1620386700000|2021-05-07 11:25:00|38.62|36.82|38.56|36.76|38.62|36.82|38.45|36.65|0
1620387000000|2021-05-07 11:30:00|38.5|36.7|38.44|36.64|38.5|36.7|38.39|36.59|0
1620387300000|2021-05-07 11:35:00|38.39|36.59|38.27|36.47|38.44|36.64|38.22|36.42|0
1620387600000|2021-05-07 11:40:00|38.22|36.42|38.21|36.41|38.27|36.47|38.16|36.36|0
1620387900000|2021-05-07 11:45:00|38.16|36.36|38.16|36.36|38.27|36.47|38.16|36.36|0
1620388200000|2021-05-07 11:50:00|38.21|36.41|38.1|36.3|38.21|36.41|38.04|36.24|0
1620388500000|2021-05-07 11:55:00|38.07|36.27|37.98|36.18|38.1|36.3|37.98|36.18|0
1620388800000|2021-05-07 12:00:00|38.15|36.35|38.51|36.71|38.63|36.83|37.63|35.83|0
1620389100000|2021-05-07 12:05:00|38.49|36.69|38.62|36.82|38.73|36.93|38.46|36.66|0
1620389400000|2021-05-07 12:10:00|38.68|36.88|38.62|36.82|38.84|37.04|38.62|36.82|0
1620389700000|2021-05-07 12:15:00|38.56|36.76|38.5|36.7|38.62|36.82|38.28|36.48|0
1620390000000|2021-05-07 12:20:00|38.45|36.65|38.17|36.37|38.5|36.7|38.17|36.37|0
1620390300000|2021-05-07 12:25:00|38.11|36.31|37.64|35.84|38.22|36.42|37.45|35.65|0
1620390600000|2021-05-07 12:30:00|37.59|35.79|38.44|36.64|39.68|37.88|36.06|34.26|0
1620390900000|2021-05-07 12:35:00|38.6|36.8|37.55|35.75|38.66|36.86|36.64|34.84|0
1620391200000|2021-05-07 12:40:00|37.44|35.64|37.17|35.37|37.66|35.86|36.64|34.84|0
1620391500000|2021-05-07 12:45:00|37.28|35.48|37.55|35.75|37.6|35.8|36.9|35.1|0
1620391800000|2021-05-07 12:50:00|37.44|35.64|37.05|35.25|37.49|35.69|36.95|35.15|0
1620392100000|2021-05-07 12:55:00|37.11|35.31|37.43|35.63|37.92|36.12|36.84|35.04|0
1620392400000|2021-05-07 13:00:00|37.38|35.58|37.32|35.52|37.48|35.68|36.78|34.98|0
1620392700000|2021-05-07 13:05:00|37.43|35.63|38.08|36.28|38.41|36.61|37.26|35.46|0
1620393000000|2021-05-07 13:10:00|38.02|36.22|37.31|35.51|38.13|36.33|37.31|35.51|0
1620393300000|2021-05-07 13:15:00|37.37|35.57|37.72|35.92|37.85|36.05|37.26|35.46|0
1620393600000|2021-05-07 13:20:00|37.74|35.94|38.29|36.49|38.54|36.74|37.69|35.89|0
1620393900000|2021-05-07 13:25:00|38.35|36.55|38.45|36.65|38.56|36.76|38.01|36.21|0
1620394200000|2021-05-07 13:30:00|38.4|36.6|39.29|37.49|39.98|38.18|38.34|36.54|0
1620394500000|2021-05-07 13:35:00|39.06|37.26|37.57|35.77|39.35|37.55|37.13|35.33|0
1620394800000|2021-05-07 13:40:00|37.24|35.44|36.75|34.95|37.51|35.71|36.49|34.69|0
1620395100000|2021-05-07 13:45:00|36.64|34.84|35.27|33.47|36.97|35.17|35.17|33.37|0
1620395400000|2021-05-07 13:50:00|35.12|33.32|36.11|34.31|36.11|34.31|35.12|33.32|0
1620395700000|2021-05-07 13:55:00|35.95|34.15|36.16|34.36|36.34|34.54|35.58|33.78|0
1620396000000|2021-05-07 14:00:00|36.05|34.25|35.01|33.21|36.21|34.41|34.93|33.13|0
1620396300000|2021-05-07 14:05:00|34.95|33.15|33.89|32.09|35.16|33.36|33.84|32.04|0
1620396600000|2021-05-07 14:10:00|33.94|32.14|34.07|32.27|35.75|33.95|33.49|31.69|0
1620396900000|2021-05-07 14:15:00|33.97|32.17|33.72|31.92|33.97|32.17|33.67|31.87|0
1620397200000|2021-05-07 14:20:00|33.67|31.87|33.91|32.11|33.96|32.16|33.32|31.52|0
1620397500000|2021-05-07 14:25:00|34.01|32.21|34.36|32.56|34.46|32.66|33.91|32.11|0
1620397800000|2021-05-07 14:30:00|34.31|32.51|33.81|32.01|34.31|32.51|33.76|31.96|0
1620398100000|2021-05-07 14:35:00|33.86|32.06|34.3|32.5|34.46|32.66|33.71|31.91|0
1620398400000|2021-05-07 14:40:00|34.33|32.53|34.35|32.55|34.4|32.6|34.05|32.25|0
1620398700000|2021-05-07 14:45:00|34.3|32.5|34.75|32.95|35.01|33.21|34.15|32.35|0
1620399000000|2021-05-07 14:50:00|34.65|32.85|34.55|32.75|34.95|33.15|34.35|32.55|0
1620399300000|2021-05-07 14:55:00|34.44|32.64|34.19|32.39|34.85|33.05|34.19|32.39|0
1620399600000|2021-05-07 15:00:00|34.04|32.24|34.04|32.24|34.31|32.51|33.94|32.14|0
1620399900000|2021-05-07 15:05:00|33.99|32.19|34.18|32.38|34.38|32.58|33.99|32.19|0
1620400200000|2021-05-07 15:10:00|34.13|32.33|33.44|31.64|34.18|32.38|33.39|31.59|0
1620400500000|2021-05-07 15:15:00|33.48|31.68|33.88|32.08|34.03|32.23|33.48|31.68|0
1620400800000|2021-05-07 15:20:00|33.93|32.13|33.97|32.17|34.12|32.32|33.83|32.03|0
1620401100000|2021-05-07 15:25:00|34.02|32.22|33.92|32.12|34.47|32.67|33.87|32.07|0
1620401400000|2021-05-07 15:30:00|33.82|32.02|33.5|31.7|33.92|32.12|33.37|31.57|0
1620401700000|2021-05-07 15:35:00|33.52|31.72|33.71|31.91|33.92|32.12|33.32|31.52|0
1620402000000|2021-05-07 15:40:00|33.67|31.87|32.98|31.18|33.76|31.96|32.98|31.18|0
1620402300000|2021-05-07 15:45:00|33.02|31.22|33.91|32.11|33.96|32.16|33.02|31.22|0
1620402600000|2021-05-07 15:50:00|33.86|32.06|33.7|31.9|33.91|32.11|33.61|31.81|0
1620402900000|2021-05-07 15:55:00|33.73|31.93|32.71|30.91|33.75|31.95|32.71|30.91|0
1620403200000|2021-05-07 16:00:00|32.66|30.86|30.94|29.14|32.71|30.91|30.75|28.95|0
1620403500000|2021-05-07 16:05:00|30.99|29.19|30.89|29.09|31.42|29.62|30.75|28.95|0
1620403800000|2021-05-07 16:10:00|30.94|29.14|31.56|29.76|31.61|29.81|30.89|29.09|0
1620404100000|2021-05-07 16:15:00|31.46|29.66|31.31|29.51|31.51|29.71|31.22|29.42|0
1620404400000|2021-05-07 16:20:00|31.36|29.56|31.41|29.61|31.46|29.66|31.17|29.37|0
1620404700000|2021-05-07 16:25:00|31.36|29.56|31.65|29.85|31.79|29.99|31.36|29.56|0
1620405000000|2021-05-07 16:30:00|31.69|29.89|31.89|30.09|31.98|30.18|31.69|29.89|0
1620405300000|2021-05-07 16:35:00|31.84|30.04|32.23|30.43|32.37|30.57|31.84|30.04|0
1620405600000|2021-05-07 16:40:00|32.27|30.47|32.03|30.23|32.42|30.62|32.03|30.23|0
1620405900000|2021-05-07 16:45:00|31.93|30.13|31.97|30.17|32.12|30.32|31.88|30.08|0
1620406200000|2021-05-07 16:50:00|32.02|30.22|31.97|30.17|32.17|30.37|31.83|30.03|0
1620406500000|2021-05-07 16:55:00|31.92|30.12|31.53|29.73|31.97|30.17|31.29|29.49|0
1620406800000|2021-05-07 17:00:00|31.55|29.75|31.53|29.73|31.67|29.87|31.48|29.68|0
1620407100000|2021-05-07 17:05:00|31.57|29.77|31.86|30.06|32.26|30.46|31.57|29.77|0
1620407400000|2021-05-07 17:10:00|31.77|29.97|32.15|30.35|32.2|30.4|31.77|29.97|0
1620407700000|2021-05-07 17:15:00|32.2|30.4|32.4|30.6|32.55|30.75|32.2|30.4|0
1620408000000|2021-05-07 17:20:00|32.45|30.65|32.2|30.4|32.6|30.8|32.2|30.4|0
1620408300000|2021-05-07 17:25:00|32.3|30.5|32.69|30.89|32.74|30.94|32.3|30.5|0
1620408600000|2021-05-07 17:30:00|32.64|30.84|31.9|30.1|32.64|30.84|31.9|30.1|0
1620408900000|2021-05-07 17:35:00|31.85|30.05|32.04|30.24|32.19|30.39|31.8|30|0
1620409200000|2021-05-07 17:40:00|32.19|30.39|31.99|30.19|32.29|30.49|31.94|30.14|0
1620409500000|2021-05-07 17:45:00|31.94|30.14|31.94|30.14|32.18|30.38|31.69|29.89|0
1620409800000|2021-05-07 17:50:00|31.89|30.09|32.23|30.43|32.23|30.43|31.79|29.99|0
1620410100000|2021-05-07 17:55:00|32.18|30.38|32.27|30.47|32.37|30.57|31.98|30.18|0
1620410400000|2021-05-07 18:00:00|32.32|30.52|32.42|30.62|33.22|31.42|31.98|30.18|0
1620410700000|2021-05-07 18:05:00|32.37|30.57|31.73|29.93|32.37|30.57|31.68|29.88|0
1620411000000|2021-05-07 18:10:00|31.68|29.88|31.97|30.17|31.97|30.17|31.63|29.83|0
1620411300000|2021-05-07 18:15:00|31.92|30.12|31.53|29.73|32.02|30.22|31.53|29.73|0
1620411600000|2021-05-07 18:20:00|31.58|29.78|31.28|29.48|31.72|29.92|31.28|29.48|0
1620411900000|2021-05-07 18:25:00|31.33|29.53|31.23|29.43|31.42|29.62|31.14|29.34|0
1620412200000|2021-05-07 18:30:00|31.18|29.38|31.4|29.6|31.42|29.62|31.14|29.34|0
1620412500000|2021-05-07 18:35:00|31.42|29.62|31.61|29.81|31.95|30.15|31.42|29.62|0
1620412800000|2021-05-07 18:40:00|31.66|29.86|32.1|30.3|32.39|30.59|31.66|29.86|0
1620413100000|2021-05-07 18:45:00|32.05|30.25|31.85|30.05|32.19|30.39|31.75|29.95|0
1620413400000|2021-05-07 18:50:00|31.9|30.1|31.65|29.85|31.95|30.15|31.46|29.66|0
1620413700000|2021-05-07 18:55:00|31.6|29.8|31.41|29.61|31.65|29.85|31.31|29.51|0
1620414000000|2021-05-07 19:00:00|31.45|29.65|31.31|29.51|31.69|29.89|30.97|29.17|0
1620414300000|2021-05-07 19:05:00|31.21|29.41|30.78|28.98|31.3|29.5|30.73|28.93|0
1620414600000|2021-05-07 19:10:00|30.82|29.02|30.68|28.88|31.11|29.31|30.68|28.88|0
1620414900000|2021-05-07 19:15:00|30.63|28.83|30.68|28.88|30.7|28.9|30.35|28.55|0
1620415200000|2021-05-07 19:20:00|30.63|28.83|30.63|28.83|30.77|28.97|30.2|28.4|0
1620415500000|2021-05-07 19:25:00|30.58|28.78|30.62|28.82|30.86|29.06|30.48|28.68|0
1620415800000|2021-05-07 19:30:00|30.53|28.73|30.62|28.82|30.86|29.06|30.2|28.4|0
1620416100000|2021-05-07 19:35:00|30.67|28.87|30.71|28.91|31|29.2|30.38|28.58|0
1620416400000|2021-05-07 19:40:00|30.76|28.96|31.04|29.24|31.14|29.34|30.52|28.72|0
1620416700000|2021-05-07 19:45:00|31.09|29.29|30.47|28.67|31.38|29.58|30.47|28.67|0
1620417000000|2021-05-07 19:50:00|30.42|28.62|30.7|28.9|30.99|29.19|30.42|28.62|0
1620417300000|2021-05-07 19:55:00|30.65|28.85|31.22|29.42|31.22|29.42|30.36|28.56|0
1620417600000|2021-05-07 20:00:00|31.17|29.37|30.78|28.98|31.17|29.37|30.64|28.84|0
1620417900000|2021-05-07 20:05:00|30.73|28.93|30.21|28.41|30.73|28.93|30.21|28.41|0
1620418200000|2021-05-07 20:10:00|30.38|28.58|30.52|28.72|30.64|28.84|30.38|28.58|0
1620630300000|2021-05-10 07:05:00|28.98|27.18|28.7|26.9|29.12|27.32|28.65|26.85|0
1620630600000|2021-05-10 07:10:00|28.75|26.95|28.93|27.13|29.07|27.27|28.7|26.9|0
1620630900000|2021-05-10 07:15:00|28.88|27.08|28.79|26.99|29.06|27.26|28.79|26.99|0
1620631200000|2021-05-10 07:20:00|28.83|27.03|29.11|27.31|29.2|27.4|28.83|27.03|0
1620631500000|2021-05-10 07:25:00|29.15|27.35|29.29|27.49|29.48|27.68|29.1|27.3|0
1620631800000|2021-05-10 07:30:00|29.34|27.54|29.05|27.25|29.57|27.77|29.05|27.25|0
1620632100000|2021-05-10 07:35:00|29.1|27.3|28.87|27.07|29.33|27.53|28.82|27.02|0
1620632400000|2021-05-10 07:40:00|28.82|27.02|29|27.2|29.14|27.34|28.77|26.97|0
1620632700000|2021-05-10 07:45:00|29.05|27.25|29|27.2|29.14|27.34|28.81|27.01|0
1620633000000|2021-05-10 07:50:00|29.04|27.24|28.67|26.87|29.14|27.34|28.63|26.83|0
1620633300000|2021-05-10 07:55:00|28.72|26.92|28.81|27.01|28.9|27.1|28.67|26.87|0
1620633600000|2021-05-10 08:00:00|28.94|27.14|28.71|26.91|28.94|27.14|28.67|26.87|0
1620633900000|2021-05-10 08:05:00|28.76|26.96|28.66|26.86|28.76|26.96|28.57|26.77|0
1620634200000|2021-05-10 08:10:00|28.62|26.82|28.52|26.72|28.66|26.86|28.48|26.68|0
1620634500000|2021-05-10 08:15:00|28.57|26.77|28.15|26.35|28.59|26.79|28.15|26.35|0
1620634800000|2021-05-10 08:20:00|28.24|26.44|28.33|26.53|28.43|26.63|28.24|26.44|0
1620635100000|2021-05-10 08:25:00|28.42|26.62|28.65|26.85|28.68|26.88|28.42|26.62|0
1620635400000|2021-05-10 08:30:00|28.6|26.8|28.74|26.94|29.06|27.26|28.6|26.8|0
1620635700000|2021-05-10 08:35:00|28.69|26.89|28.69|26.89|28.74|26.94|28.6|26.8|0
1620636000000|2021-05-10 08:40:00|28.78|26.98|28.69|26.89|28.87|27.07|28.69|26.89|0
1620636300000|2021-05-10 08:45:00|28.73|26.93|29.01|27.21|29.05|27.25|28.73|26.93|0
1620636600000|2021-05-10 08:50:00|29.03|27.23|29.1|27.3|29.19|27.39|29|27.2|0
1620636900000|2021-05-10 08:55:00|29.12|27.32|29.14|27.34|29.19|27.39|29|27.2|0
1620637200000|2021-05-10 09:00:00|29.23|27.43|29.04|27.24|29.28|27.48|29|27.2|0
1620637500000|2021-05-10 09:05:00|29.09|27.29|28.67|26.87|29.09|27.29|28.67|26.87|0
1620637800000|2021-05-10 09:10:00|28.72|26.92|28.8|27|28.85|27.05|28.71|26.91|0
1620638100000|2021-05-10 09:15:00|28.85|27.05|28.76|26.96|28.9|27.1|28.76|26.96|0
1620638400000|2021-05-10 09:20:00|28.71|26.91|28.71|26.91|28.85|27.05|28.62|26.82|0
1620638700000|2021-05-10 09:25:00|28.75|26.95|28.84|27.04|28.89|27.09|28.66|26.86|0
1620639000000|2021-05-10 09:30:00|28.89|27.09|29.12|27.32|29.16|27.36|28.89|27.09|0
1620639300000|2021-05-10 09:35:00|29.14|27.34|29.07|27.27|29.14|27.34|28.93|27.13|0
1620639600000|2021-05-10 09:40:00|29.09|27.29|29.16|27.36|29.3|27.5|29.02|27.22|0
1620639900000|2021-05-10 09:45:00|29.2|27.4|29.15|27.35|29.3|27.5|29.11|27.31|0
1620640200000|2021-05-10 09:50:00|29.2|27.4|28.96|27.16|29.2|27.4|28.92|27.12|0
1620640500000|2021-05-10 09:55:00|29.01|27.21|28.92|27.12|29.06|27.26|28.87|27.07|0
1620640800000|2021-05-10 10:00:00|28.91|27.11|28.54|26.74|29.01|27.21|28.54|26.74|0
1620641100000|2021-05-10 10:05:00|28.59|26.79|28.63|26.83|28.73|26.93|28.54|26.74|0
1620641400000|2021-05-10 10:10:00|28.68|26.88|28.56|26.76|28.72|26.92|28.54|26.74|0
1620641700000|2021-05-10 10:15:00|28.54|26.74|28.67|26.87|28.72|26.92|28.54|26.74|0
1620642000000|2021-05-10 10:20:00|28.63|26.83|28.67|26.87|28.76|26.96|28.62|26.82|0
1620642300000|2021-05-10 10:25:00|28.62|26.82|28.48|26.68|28.71|26.91|28.44|26.64|0
1620642600000|2021-05-10 10:30:00|28.51|26.71|28.8|27|28.8|27|28.44|26.64|0
1620642900000|2021-05-10 10:35:00|28.82|27.02|28.7|26.9|29.08|27.28|28.66|26.86|0
1620643200000|2021-05-10 10:40:00|28.66|26.86|28.34|26.54|28.7|26.9|28.29|26.49|0
1620643500000|2021-05-10 10:45:00|28.33|26.53|28.47|26.67|28.47|26.67|28.33|26.53|0
1620643800000|2021-05-10 10:50:00|28.49|26.69|28.6|26.8|28.7|26.9|28.42|26.62|0
1620644100000|2021-05-10 10:55:00|28.63|26.83|28.33|26.53|28.7|26.9|28.28|26.48|0
1620644400000|2021-05-10 11:00:00|28.28|26.48|28.23|26.43|28.42|26.62|28.19|26.39|0
1620644700000|2021-05-10 11:05:00|28.28|26.48|28.21|26.41|28.32|26.52|28.18|26.38|0
1620645000000|2021-05-10 11:10:00|28.18|26.38|28.27|26.47|28.27|26.47|28.09|26.29|0
1620645300000|2021-05-10 11:15:00|28.32|26.52|28.18|26.38|28.32|26.52|28.04|26.24|0
1620645600000|2021-05-10 11:20:00|28.13|26.33|28.36|26.56|28.36|26.56|28.09|26.29|0
1620645900000|2021-05-10 11:25:00|28.4|26.6|28.26|26.46|28.45|26.65|28.17|26.37|0
1620646200000|2021-05-10 11:30:00|28.24|26.44|28.58|26.78|28.62|26.82|28.22|26.42|0
1620646500000|2021-05-10 11:35:00|28.62|26.82|28.53|26.73|28.62|26.82|28.44|26.64|0
1620646800000|2021-05-10 11:40:00|28.57|26.77|28.39|26.59|28.66|26.86|28.39|26.59|0
1620647100000|2021-05-10 11:45:00|28.43|26.63|28.39|26.59|28.62|26.82|28.34|26.54|0
1620647400000|2021-05-10 11:50:00|28.43|26.63|28.38|26.58|28.45|26.65|28.25|26.45|0
1620647700000|2021-05-10 11:55:00|28.52|26.72|28.4|26.6|28.52|26.72|28.38|26.58|0
1620648000000|2021-05-10 12:00:00|28.42|26.62|28.24|26.44|28.52|26.72|28.19|26.39|0
1620648300000|2021-05-10 12:05:00|28.19|26.39|27.83|26.03|28.24|26.44|27.79|25.99|0
1620648600000|2021-05-10 12:10:00|27.87|26.07|27.78|25.98|27.87|26.07|27.69|25.89|0
1620648900000|2021-05-10 12:15:00|27.74|25.94|27.91|26.11|28.05|26.25|27.54|25.74|0
1620649200000|2021-05-10 12:20:00|27.94|26.14|28.07|26.27|28.18|26.38|27.87|26.07|0
1620649500000|2021-05-10 12:25:00|28.05|26.25|28.04|26.24|28.27|26.47|28.04|26.24|0
1620649800000|2021-05-10 12:30:00|28|26.2|27.99|26.19|28|26.2|27.86|26.06|0
1620650100000|2021-05-10 12:35:00|27.95|26.15|27.72|25.92|27.99|26.19|27.68|25.88|0
1620650400000|2021-05-10 12:40:00|28.04|26.24|28.08|26.28|28.22|26.42|27.9|26.1|0
1620650700000|2021-05-10 12:45:00|28.03|26.23|27.98|26.18|28.12|26.32|27.94|26.14|0
1620651000000|2021-05-10 12:50:00|28.01|26.21|28.07|26.27|28.12|26.32|27.94|26.14|0
1620651300000|2021-05-10 12:55:00|28.03|26.23|28.07|26.27|28.12|26.32|28.02|26.22|0
1620651600000|2021-05-10 13:00:00|28.05|26.25|28.38|26.58|28.43|26.63|27.98|26.18|0
1620651900000|2021-05-10 13:05:00|28.34|26.54|28.36|26.56|28.36|26.56|28.11|26.31|0
1620652200000|2021-05-10 13:10:00|28.33|26.53|28.42|26.62|28.42|26.62|28.22|26.42|0
1620652500000|2021-05-10 13:15:00|28.38|26.58|28.6|26.8|28.6|26.8|28.28|26.48|0
1620652800000|2021-05-10 13:20:00|28.56|26.76|28.19|26.39|28.6|26.8|28.14|26.34|0
1620653100000|2021-05-10 13:25:00|28.28|26.48|28.19|26.39|28.35|26.55|28.05|26.25|0
1620653400000|2021-05-10 13:30:00|27.87|26.07|29.38|27.58|29.53|27.73|27.87|26.07|0
1620653700000|2021-05-10 13:35:00|29.34|27.54|29.05|27.25|29.62|27.82|29.05|27.25|0
1620654000000|2021-05-10 13:40:00|29.15|27.35|29.33|27.53|29.66|27.86|29.15|27.35|0
1620654300000|2021-05-10 13:45:00|29.38|27.58|29.09|27.29|29.66|27.86|28.58|26.78|0
1620654600000|2021-05-10 13:50:00|29.05|27.25|29.47|27.67|29.52|27.72|29|27.2|0
1620654900000|2021-05-10 13:55:00|29.51|27.71|28.95|27.15|29.7|27.9|28.95|27.15|0
1620655200000|2021-05-10 14:00:00|28.9|27.1|28.99|27.19|29.7|27.9|28.85|27.05|0
1620655500000|2021-05-10 14:05:00|28.94|27.14|28.99|27.19|29.6|27.8|28.8|27|0
1620655800000|2021-05-10 14:10:00|29.03|27.23|28.52|26.72|29.03|27.23|28.34|26.54|0
1620656100000|2021-05-10 14:15:00|28.57|26.77|28.66|26.86|28.89|27.09|28.29|26.49|0
1620656400000|2021-05-10 14:20:00|28.75|26.95|29.07|27.27|29.17|27.37|28.52|26.72|0
1620656700000|2021-05-10 14:25:00|29.12|27.32|29.68|27.88|29.68|27.88|29.07|27.27|0
1620657000000|2021-05-10 14:30:00|29.82|28.02|30.15|28.35|30.16|28.36|29.72|27.92|0
1620657300000|2021-05-10 14:35:00|30.2|28.4|29.58|27.78|30.2|28.4|29.58|27.78|0
1620657600000|2021-05-10 14:40:00|29.63|27.83|30|28.2|30.49|28.69|29.63|27.83|0
1620657900000|2021-05-10 14:45:00|30.1|28.3|30.87|29.07|30.87|29.07|30.1|28.3|0
1620658200000|2021-05-10 14:50:00|30.77|28.97|30.62|28.82|30.87|29.07|30.19|28.39|0
1620658500000|2021-05-10 14:55:00|30.67|28.87|29.9|28.1|30.72|28.92|29.9|28.1|0
1620658800000|2021-05-10 15:00:00|29.75|27.95|29.89|28.09|30.23|28.43|29.75|27.95|0
1620659100000|2021-05-10 15:05:00|29.85|28.05|29.51|27.71|29.99|28.19|29.37|27.57|0
1620659400000|2021-05-10 15:10:00|29.46|27.66|29.6|27.8|29.75|27.95|29.32|27.52|0
1620659700000|2021-05-10 15:15:00|29.7|27.9|28.94|27.14|29.94|28.14|28.94|27.14|0
1620660000000|2021-05-10 15:20:00|28.9|27.1|28.57|26.77|28.9|27.1|28.39|26.59|0
1620660300000|2021-05-10 15:25:00|28.62|26.82|28.66|26.86|28.75|26.95|28.48|26.68|0
1620660600000|2021-05-10 15:30:00|28.61|26.81|28.7|26.9|28.89|27.09|28.47|26.67|0
1620660900000|2021-05-10 15:35:00|28.61|26.81|28.88|27.08|29.07|27.27|28.61|26.81|0
1620661200000|2021-05-10 15:40:00|28.93|27.13|28.7|26.9|29.12|27.32|28.65|26.85|0
1620661500000|2021-05-10 15:45:00|28.6|26.8|28.83|27.03|29.16|27.36|28.6|26.8|0
1620661800000|2021-05-10 15:50:00|28.78|26.98|28.55|26.75|29.02|27.22|28.55|26.75|0
1620662100000|2021-05-10 15:55:00|28.51|26.71|28.36|26.56|28.64|26.84|28.18|26.38|0
1620662400000|2021-05-10 16:00:00|28.32|26.52|28.32|26.52|28.55|26.75|28.23|26.43|0
1620662700000|2021-05-10 16:05:00|28.27|26.47|28.57|26.77|28.59|26.79|28.27|26.47|0
1620663000000|2021-05-10 16:10:00|28.54|26.74|28.26|26.46|28.54|26.74|28.17|26.37|0
1620663300000|2021-05-10 16:15:00|28.22|26.42|28.21|26.41|28.4|26.6|28.08|26.28|0
1620663600000|2021-05-10 16:20:00|28.26|26.46|28.03|26.23|28.26|26.46|27.99|26.19|0
1620663900000|2021-05-10 16:25:00|27.98|26.18|28.76|26.96|28.81|27.01|27.85|26.05|0
1620664200000|2021-05-10 16:30:00|28.81|27.01|28.85|27.05|28.9|27.1|28.62|26.82|0
1620664500000|2021-05-10 16:35:00|28.8|27|28.85|27.05|28.94|27.14|28.62|26.82|0
1620664800000|2021-05-10 16:40:00|28.82|27.02|29.07|27.27|29.22|27.42|28.75|26.95|0
1620665100000|2021-05-10 16:45:00|29.12|27.32|29.21|27.41|29.26|27.46|28.93|27.13|0
1620665400000|2021-05-10 16:50:00|29.17|27.37|29.26|27.46|29.26|27.46|28.88|27.08|0
1620665700000|2021-05-10 16:55:00|29.21|27.41|29.39|27.59|29.44|27.64|29.16|27.36|0
1620666000000|2021-05-10 17:00:00|29.35|27.55|29.3|27.5|29.7|27.9|29.16|27.36|0
1620666300000|2021-05-10 17:05:00|29.34|27.54|29.39|27.59|29.67|27.87|29.34|27.54|0
1620666600000|2021-05-10 17:10:00|29.34|27.54|29.2|27.4|29.53|27.73|29.2|27.4|0
1620666900000|2021-05-10 17:15:00|29.24|27.44|31.07|29.27|31.31|29.51|29.1|27.3|0
1620667200000|2021-05-10 17:20:00|31.09|29.29|30.82|29.02|31.09|29.29|30.68|28.88|0
1620667500000|2021-05-10 17:25:00|30.77|28.97|30.78|28.98|30.97|29.17|30.49|28.69|0
1620667800000|2021-05-10 17:30:00|30.83|29.03|30.22|28.42|31.12|29.32|30.17|28.37|0
1620668100000|2021-05-10 17:35:00|30.26|28.46|30.26|28.46|30.45|28.65|30.17|28.37|0
1620668400000|2021-05-10 17:40:00|30.31|28.51|30.45|28.65|30.69|28.89|30.21|28.41|0
1620668700000|2021-05-10 17:45:00|30.47|28.67|30.3|28.5|30.5|28.7|30.16|28.36|0
1620669000000|2021-05-10 17:50:00|30.28|28.48|30.35|28.55|30.4|28.6|30.11|28.31|0
1620669300000|2021-05-10 17:55:00|30.3|28.5|30.58|28.78|30.68|28.88|30.1|28.3|0
1620669600000|2021-05-10 18:00:00|30.63|28.83|30.97|29.17|31.27|29.47|30.44|28.64|0
1620669900000|2021-05-10 18:05:00|31.02|29.22|31.02|29.22|31.31|29.51|30.87|29.07|0
1620670200000|2021-05-10 18:10:00|30.97|29.17|32.33|30.53|32.38|30.58|30.13|28.33|0
1620670500000|2021-05-10 18:15:00|32.38|30.58|34.02|32.22|34.33|32.53|32.33|30.53|0
1620670800000|2021-05-10 18:20:00|33.96|32.16|33.96|32.16|34.97|33.17|33.86|32.06|0
1620671100000|2021-05-10 18:25:00|34.01|32.21|36.2|34.4|36.74|34.94|33.07|31.27|0
1620671400000|2021-05-10 18:30:00|36.25|34.45|37.15|35.35|38.07|36.27|36.25|34.45|0
1620671700000|2021-05-10 18:35:00|37.12|35.32|37.64|35.84|37.92|36.12|37.06|35.26|0
1620672000000|2021-05-10 18:40:00|37.58|35.78|38.25|36.45|38.31|36.51|37.53|35.73|0
1620672300000|2021-05-10 18:45:00|38.28|36.48|38.47|36.67|38.53|36.73|38.03|36.23|0
1620672600000|2021-05-10 18:50:00|38.53|36.73|38.87|37.07|39.38|37.58|38.47|36.67|0
1620672900000|2021-05-10 18:55:00|38.81|37.01|38.07|36.27|39.38|37.58|38.07|36.27|0
1620673200000|2021-05-10 19:00:00|38.13|36.33|38.18|36.38|38.41|36.61|37.68|35.88|0
1620673500000|2021-05-10 19:05:00|38.29|36.49|35.51|33.71|38.4|36.6|35.46|33.66|0
1620673800000|2021-05-10 19:10:00|35.46|33.66|35.24|33.44|35.62|33.82|34.7|32.9|0
1620674100000|2021-05-10 19:15:00|35.35|33.55|35.72|33.92|36.05|34.25|35.13|33.33|0
1620674400000|2021-05-10 19:20:00|35.83|34.03|35.94|34.14|36.44|34.64|35.56|33.76|0
1620674700000|2021-05-10 19:25:00|36|34.2|35.34|33.54|36.27|34.47|35.12|33.32|0
1620675000000|2021-05-10 19:30:00|35.45|33.65|34.96|33.16|35.94|34.14|34.9|33.1|0
1620675300000|2021-05-10 19:35:00|34.98|33.18|35.28|33.48|35.77|33.97|34.98|33.18|0
1620675600000|2021-05-10 19:40:00|35.22|33.42|35.16|33.36|35.44|33.64|35.06|33.26|0
1620675900000|2021-05-10 19:45:00|35.11|33.31|36.42|34.62|36.7|34.9|34.47|32.67|0
1620676200000|2021-05-10 19:50:00|36.31|34.51|39.37|37.57|39.37|37.57|36.31|34.51|0
1620676500000|2021-05-10 19:55:00|39.2|37.4|40.19|38.39|40.6|38.8|38.56|36.76|0
1620676800000|2021-05-10 20:00:00|39.83|38.03|41.08|39.28|41.38|39.58|39.83|38.03|0
1620677100000|2021-05-10 20:05:00|41.02|39.22|40.18|38.38|41.02|39.22|40.12|38.32|0
1620677400000|2021-05-10 20:10:00|41.02|39.22|40.24|38.44|41.88|40.08|40.15|38.35|0
1620677700000|2021-05-10 20:15:00|40.48|38.28|40.64|38.44|40.66|38.46|40.43|38.23|0
1620678000000|2021-05-10 20:20:00|40.63|38.43|40.66|38.46|40.69|38.49|40.6|38.4|0
1620678300000|2021-05-10 20:25:00|40.65|38.45|40.58|38.38|40.71|38.51|40.53|38.33|0
1620678600000|2021-05-10 20:30:00|40.55|38.35|40.31|38.11|40.73|38.53|40.13|37.93|0
1620678900000|2021-05-10 20:35:00|40.25|38.05|40.66|38.46|40.72|38.52|40.25|38.05|0
1620679200000|2021-05-10 20:40:00|40.6|38.4|40.84|38.64|40.9|38.7|40.6|38.4|0
1620679500000|2021-05-10 20:45:00|40.78|38.58|41.31|39.11|41.43|39.23|40.66|38.46|0
1620679800000|2021-05-10 20:50:00|41.37|39.17|42.47|40.27|42.78|40.58|41.37|39.17|0
1620680100000|2021-05-10 20:55:00|42.41|40.21|41.97|39.77|42.47|40.27|41.91|39.71|0
1620680400000|2021-05-10 21:00:00|41.96|39.76|41.77|39.57|41.98|39.78|41.7|39.5|0
1620680700000|2021-05-10 21:05:00|41.78|39.58|41.53|39.33|41.78|39.58|41.53|39.33|0
1620681000000|2021-05-10 21:10:00|41.56|39.36|41.42|39.22|41.58|39.38|41.42|39.22|0
1620681300000|2021-05-10 21:15:00|41.41|39.21|41.48|39.28|41.48|39.28|41.38|39.18|0
1620681600000|2021-05-10 21:20:00|41.47|39.27|41.44|39.24|41.47|39.27|41.36|39.16|0
1620681900000|2021-05-10 21:25:00|41.4|39.2|41.4|39.2|41.46|39.26|41.25|39.05|0
1620682200000|2021-05-10 21:30:00|41.42|39.22|41.42|39.22|41.43|39.23|41.36|39.16|0
1620682500000|2021-05-10 21:35:00|41.41|39.21|41.38|39.18|41.44|39.24|41.38|39.18|0
1620682800000|2021-05-10 21:40:00|41.41|39.21|41.36|39.16|41.41|39.21|41.36|39.16|0
1620683100000|2021-05-10 21:45:00|41.37|39.17|41.14|38.94|41.41|39.21|41.14|38.94|0
1620683400000|2021-05-10 21:50:00|41.09|38.89|41|38.8|41.09|38.89|41|38.8|0
1620683700000|2021-05-10 21:55:00|41.02|38.82|41.38|39.18|41.38|39.18|40.98|38.78|0
1620684000000|2021-05-10 22:00:00|41.62|39.42|40.92|38.72|41.62|39.42|40.69|38.49|0
1620684300000|2021-05-10 22:05:00|40.95|38.75|40.86|38.66|41.41|39.21|40.74|38.54|0
1620684600000|2021-05-10 22:10:00|40.92|38.72|41.04|38.84|41.1|38.9|40.68|38.48|0
1620684900000|2021-05-10 22:15:00|41.1|38.9|41.27|39.07|41.27|39.07|40.86|38.66|0
1620685200000|2021-05-10 22:20:00|41.21|39.01|41.24|39.04|41.33|39.13|40.91|38.71|0
1620685500000|2021-05-10 22:25:00|41.21|39.01|41.09|38.89|41.57|39.37|40.97|38.77|0
1620685800000|2021-05-10 22:30:00|41.02|38.82|40.72|38.52|41.08|38.88|40.66|38.46|0
1620686100000|2021-05-10 22:35:00|40.66|38.46|40.54|38.34|40.78|38.58|40.54|38.34|0
1620686400000|2021-05-10 22:40:00|40.6|38.4|40.36|38.16|40.6|38.4|40.33|38.13|0
1620686700000|2021-05-10 22:45:00|40.42|38.22|40.35|38.15|40.47|38.27|40.29|38.09|0
1620687000000|2021-05-10 22:50:00|40.29|38.09|40.05|37.85|40.29|38.09|40.05|37.85|0
1620687300000|2021-05-10 22:55:00|39.99|37.79|39.87|37.67|40.05|37.85|39.81|37.61|0
1620687600000|2021-05-10 23:00:00|39.81|37.61|39.81|37.61|39.96|37.76|39.81|37.61|0
1620687900000|2021-05-10 23:05:00|39.87|37.67|39.69|37.49|39.87|37.67|39.57|37.37|0
1620688200000|2021-05-10 23:10:00|39.63|37.43|40.22|38.02|40.22|38.02|39.57|37.37|0
1620688500000|2021-05-10 23:15:00|40.16|37.96|40.45|38.25|40.45|38.25|40.04|37.84|0
1620688800000|2021-05-10 23:20:00|40.51|38.31|40.15|37.95|40.6|38.4|40.03|37.83|0
1620689100000|2021-05-10 23:25:00|40.21|38.01|40.38|38.18|40.62|38.42|40.21|38.01|0
1620689400000|2021-05-10 23:30:00|40.44|38.24|40.5|38.3|40.56|38.36|40.26|38.06|0
1620689700000|2021-05-10 23:35:00|40.44|38.24|40.37|38.17|40.62|38.42|40.37|38.17|0
1620690000000|2021-05-10 23:40:00|40.43|38.23|40.49|38.29|40.55|38.35|40.37|38.17|0
1620690300000|2021-05-10 23:45:00|40.43|38.23|40.31|38.11|40.43|38.23|40.19|37.99|0
1620690600000|2021-05-10 23:50:00|40.37|38.17|40.3|38.1|40.37|38.17|40.24|38.04|0
1620690900000|2021-05-10 23:55:00|40.24|38.04|40.06|37.86|40.24|38.04|40.06|37.86|0
1620691200000|2021-05-11 00:00:00|40.12|37.92|40.36|38.16|40.36|38.16|39.71|37.51|0
1620691500000|2021-05-11 00:05:00|40.41|38.21|40|37.8|40.8|38.6|40|37.8|0
1620691800000|2021-05-11 00:10:00|39.94|37.74|39.88|37.68|40.05|37.85|39.82|37.62|0
1620692100000|2021-05-11 00:15:00|39.91|37.71|41.42|39.22|41.42|39.22|39.91|37.71|0
1620692400000|2021-05-11 00:20:00|41.48|39.28|41.24|39.04|41.61|39.41|41.06|38.86|0
1620692700000|2021-05-11 00:25:00|41.3|39.1|41.05|38.85|41.3|39.1|40.93|38.73|0
1620693000000|2021-05-11 00:30:00|41.02|38.82|41.02|38.82|41.17|38.97|40.87|38.67|0
1620693300000|2021-05-11 00:35:00|40.93|38.73|41.23|39.03|41.47|39.27|40.93|38.73|0
1620693600000|2021-05-11 00:40:00|41.35|39.15|42.76|40.56|42.79|40.59|41.35|39.15|0
1620693900000|2021-05-11 00:45:00|42.63|40.43|42.57|40.37|42.82|40.62|42.32|40.12|0
1620694200000|2021-05-11 00:50:00|42.63|40.43|44.97|42.77|46.35|44.15|42.63|40.43|0
1620694500000|2021-05-11 00:55:00|45.03|42.83|48.12|45.92|49.19|46.99|44.45|42.25|0
1620694800000|2021-05-11 01:00:00|48.18|45.98|48.54|46.34|50.21|48.01|48.18|45.98|0
1620695100000|2021-05-11 01:05:00|48.47|46.27|48.47|46.27|49.32|47.12|48.27|46.07|0
1620695400000|2021-05-11 01:10:00|48.4|46.2|48.1|45.9|48.81|46.61|47.93|45.73|0
1620695700000|2021-05-11 01:15:00|48.06|45.86|45.5|43.3|48.06|45.86|45.5|43.3|0
1620696000000|2021-05-11 01:20:00|45.57|43.37|45.76|43.56|45.83|43.63|45.44|43.24|0
1620696300000|2021-05-11 01:25:00|45.82|43.62|46.44|44.24|46.68|44.48|45.76|43.56|0
1620696600000|2021-05-11 01:30:00|46.58|44.38|46.94|44.74|47|44.8|46.28|44.08|0
1620696900000|2021-05-11 01:35:00|47.07|44.87|47.06|44.86|47.2|45|46.73|44.53|0
1620697200000|2021-05-11 01:40:00|46.93|44.73|47.8|45.6|48.68|46.48|46.93|44.73|0
1620697500000|2021-05-11 01:45:00|47.73|45.53|47.73|45.53|47.87|45.67|47.53|45.33|0
1620697800000|2021-05-11 01:50:00|47.79|45.59|49.31|47.11|49.38|47.18|47.29|45.09|0
1620698100000|2021-05-11 01:55:00|49.38|47.18|49.37|47.17|49.78|47.58|49.1|46.9|0
1620698400000|2021-05-11 02:00:00|49.34|47.14|51.09|48.89|51.16|48.96|49.3|47.1|0
1620698700000|2021-05-11 02:05:00|51.02|48.82|51.68|49.48|52.67|50.47|50.81|48.61|0
1620699000000|2021-05-11 02:10:00|51.75|49.55|51.96|49.76|52.17|49.97|51.54|49.34|0
1620699300000|2021-05-11 02:15:00|52.03|49.83|51.25|49.05|52.31|50.11|51.25|49.05|0
1620699600000|2021-05-11 02:20:00|51.12|48.92|51.32|49.12|51.67|49.47|51.05|48.85|0
1620699900000|2021-05-11 02:25:00|51.39|49.19|51.18|48.98|51.39|49.19|50.97|48.77|0
1620700200000|2021-05-11 02:30:00|51.11|48.91|50.83|48.63|51.31|49.11|50.76|48.56|0
1620700500000|2021-05-11 02:35:00|50.9|48.7|50.27|48.07|51.03|48.83|50.21|48.01|0
1620700800000|2021-05-11 02:40:00|50.24|48.04|50.68|48.48|50.82|48.62|50.1|47.9|0
1620701100000|2021-05-11 02:45:00|50.61|48.41|51.02|48.82|51.02|48.82|50.54|48.34|0
1620701400000|2021-05-11 02:50:00|50.99|48.79|51.5|49.3|51.57|49.37|50.68|48.48|0
1620701700000|2021-05-11 02:55:00|51.57|49.37|50.87|48.67|51.57|49.37|50.81|48.61|0
1620702000000|2021-05-11 03:00:00|50.81|48.61|50.94|48.74|51.22|49.02|50.8|48.6|0
1620702300000|2021-05-11 03:05:00|50.87|48.67|51.14|48.94|51.28|49.08|50.87|48.67|0
1620702600000|2021-05-11 03:10:00|51.07|48.87|51.14|48.94|51.28|49.08|51.07|48.87|0
1620702900000|2021-05-11 03:15:00|51.21|49.01|50.93|48.73|51.48|49.28|50.58|48.38|0
1620703200000|2021-05-11 03:20:00|51|48.8|50.68|48.48|51.06|48.86|50.44|48.24|0
1620703500000|2021-05-11 03:25:00|50.65|48.45|50.3|48.1|50.71|48.51|50.3|48.1|0
1620703800000|2021-05-11 03:30:00|50.23|48.03|49.82|47.62|50.44|48.24|49.82|47.62|0
1620704100000|2021-05-11 03:35:00|49.89|47.69|48.97|46.77|49.89|47.69|48.74|46.54|0
1620704400000|2021-05-11 03:40:00|49.01|46.81|49.14|46.94|49.2|47|48.77|46.57|0
1620704700000|2021-05-11 03:45:00|49.2|47|49.27|47.07|49.54|47.34|49|46.8|0
1620705000000|2021-05-11 03:50:00|49.33|47.13|49.33|47.13|49.6|47.4|49.26|47.06|0
1620705300000|2021-05-11 03:55:00|49.4|47.2|49.12|46.92|49.53|47.33|49.12|46.92|0
1620705600000|2021-05-11 04:00:00|49.09|46.89|48.98|46.78|49.12|46.92|48.72|46.52|0
1620705900000|2021-05-11 04:05:00|49.05|46.85|49.18|46.98|49.32|47.12|48.98|46.78|0
1620706200000|2021-05-11 04:10:00|49.11|46.91|49.51|47.31|49.52|47.32|49.11|46.91|0
1620706500000|2021-05-11 04:15:00|49.58|47.38|49.64|47.44|49.78|47.58|49.51|47.31|0
1620706800000|2021-05-11 04:20:00|49.51|47.31|49.44|47.24|49.64|47.44|49.44|47.24|0
1620707100000|2021-05-11 04:25:00|49.47|47.27|49.16|46.96|49.81|47.61|49.16|46.96|0
1620707400000|2021-05-11 04:30:00|49.23|47.03|49.23|47.03|49.3|47.1|49.1|46.9|0
1620707700000|2021-05-11 04:35:00|49.16|46.96|49.49|47.29|49.53|47.33|49.16|46.96|0
1620708000000|2021-05-11 04:40:00|49.56|47.36|49.96|47.76|50|47.8|49.49|47.29|0
1620708300000|2021-05-11 04:45:00|50|47.8|50.71|48.51|50.82|48.62|49.96|47.76|0
1620708600000|2021-05-11 04:50:00|50.78|48.58|50.23|48.03|50.85|48.65|50.09|47.89|0
1620708900000|2021-05-11 04:55:00|50.16|47.96|50.36|48.16|50.43|48.23|50.09|47.89|0
1620709200000|2021-05-11 05:00:00|50.29|48.09|49.95|47.75|50.49|48.29|49.95|47.75|0
1620709500000|2021-05-11 05:05:00|49.88|47.68|49.47|47.27|49.94|47.74|49.27|47.07|0
1620709800000|2021-05-11 05:10:00|49.4|47.2|48.79|46.59|49.53|47.33|48.79|46.59|0
1620710100000|2021-05-11 05:15:00|48.86|46.66|48.92|46.72|48.99|46.79|48.59|46.39|0
1620710400000|2021-05-11 05:20:00|48.85|46.65|48.85|46.65|48.85|46.65|48.58|46.38|0
1620710700000|2021-05-11 05:25:00|48.78|46.58|48.98|46.78|49.08|46.88|48.65|46.45|0
1620711000000|2021-05-11 05:30:00|49.05|46.85|47.89|45.69|49.05|46.85|47.76|45.56|0
1620711300000|2021-05-11 05:35:00|47.82|45.62|47.95|45.75|48.22|46.02|47.82|45.62|0
1620711600000|2021-05-11 05:40:00|47.92|45.72|46.96|44.76|47.92|45.72|46.96|44.76|0
1620711900000|2021-05-11 05:45:00|46.89|44.69|46.27|44.07|47.19|44.99|46.15|43.95|0
1620712200000|2021-05-11 05:50:00|46.4|44.2|46.27|44.07|46.47|44.27|46.2|44|0
1620712500000|2021-05-11 05:55:00|46.2|44|46.01|43.81|46.27|44.07|45.81|43.61|0
1620712800000|2021-05-11 06:00:00|46.07|43.87|46.13|43.93|46.33|44.13|45.75|43.55|0
1620713100000|2021-05-11 06:05:00|46.07|43.87|46.13|43.93|46.33|44.13|45.93|43.73|0
1620713400000|2021-05-11 06:10:00|46.19|43.99|46.64|44.44|46.78|44.58|46.06|43.86|0
1620713700000|2021-05-11 06:15:00|46.51|44.31|45.92|43.72|46.64|44.44|45.86|43.66|0
1620714000000|2021-05-11 06:20:00|45.99|43.79|45.95|43.75|46.18|43.98|45.73|43.53|0
1620714300000|2021-05-11 06:25:00|45.92|43.72|46.57|44.37|46.57|44.37|45.92|43.72|0
1620714600000|2021-05-11 06:30:00|46.63|44.43|46.5|44.3|46.89|44.69|46.24|44.04|0
1620714900000|2021-05-11 06:35:00|46.56|44.36|46.1|43.9|46.56|44.36|45.85|43.65|0
1620715200000|2021-05-11 06:40:00|46.04|43.84|45.84|43.64|46.1|43.9|45.71|43.51|0
1620715500000|2021-05-11 06:45:00|45.9|43.7|45.71|43.51|46.03|43.83|45.64|43.44|0
1620715800000|2021-05-11 06:50:00|45.64|43.44|45.64|43.44|45.9|43.7|45.25|43.05|0
1620716100000|2021-05-11 06:55:00|45.7|43.5|45.89|43.69|45.89|43.69|45.57|43.37|0
1620716400000|2021-05-11 07:00:00|45.83|43.63|43.67|41.47|46.02|43.82|42.82|40.62|0
1620716700000|2021-05-11 07:05:00|43.47|41.67|45.15|43.35|45.34|43.54|43.35|41.55|0
1620717000000|2021-05-11 07:10:00|45.22|43.42|46.07|44.27|46.54|44.74|45.22|43.42|0
1620717300000|2021-05-11 07:15:00|46.34|44.54|46.74|44.94|47.21|45.41|46.07|44.27|0
1620717600000|2021-05-11 07:20:00|46.78|44.98|48.9|47.1|49.24|47.44|46.2|44.4|0
1620717900000|2021-05-11 07:25:00|48.97|47.17|49.79|47.99|49.85|48.05|48.97|47.17|0
1620718200000|2021-05-11 07:30:00|49.78|47.98|49.45|47.65|51.31|49.51|48.62|46.82|0
1620718500000|2021-05-11 07:35:00|49.38|47.58|49.04|47.24|49.66|47.86|48.63|46.83|0
1620718800000|2021-05-11 07:40:00|49.07|47.27|49.72|47.92|49.79|47.99|49.07|47.27|0
1620719100000|2021-05-11 07:45:00|49.76|47.96|50.55|48.75|50.83|49.03|49.76|47.96|0
1620719400000|2021-05-11 07:50:00|50.52|48.72|52.03|50.23|52.49|50.69|49.73|47.93|0
1620719700000|2021-05-11 07:55:00|52.06|50.26|50.35|48.55|52.34|50.54|50.18|48.38|0
1620720000000|2021-05-11 08:00:00|50.38|48.58|52.48|50.68|52.48|50.68|50.11|48.31|0
1620720300000|2021-05-11 08:05:00|52.62|50.82|51.03|49.23|53.41|51.61|51.03|49.23|0
1620720600000|2021-05-11 08:10:00|51|49.2|52.54|50.74|52.61|50.81|50.86|49.06|0
1620720900000|2021-05-11 08:15:00|52.61|50.81|53.03|51.23|53.39|51.59|52.25|50.45|0
1620721200000|2021-05-11 08:20:00|53|51.2|52.32|50.52|53.32|51.52|51.68|49.88|0
1620721500000|2021-05-11 08:25:00|52.39|50.59|51.96|50.16|52.81|51.01|51.68|49.88|0
1620721800000|2021-05-11 08:30:00|51.89|50.09|52.03|50.23|52.31|50.51|51.25|49.45|0
1620722100000|2021-05-11 08:35:00|51.95|50.15|51.46|49.66|52.1|50.3|51.18|49.38|0
1620722400000|2021-05-11 08:40:00|51.53|49.73|51.17|49.37|51.67|49.87|50.62|48.82|0
1620722700000|2021-05-11 08:45:00|51.31|49.51|50.96|49.16|51.38|49.58|50.69|48.89|0
1620723000000|2021-05-11 08:50:00|51.03|49.23|51.17|49.37|51.52|49.72|50.96|49.16|0
1620723300000|2021-05-11 08:55:00|51.24|49.44|51.62|49.82|51.69|49.89|51.16|49.36|0
1620723600000|2021-05-11 09:00:00|51.65|49.85|50.05|48.25|51.79|49.99|50.05|48.25|0
1620723900000|2021-05-11 09:05:00|50.12|48.32|50.12|48.32|50.53|48.73|50.08|48.28|0
1620724200000|2021-05-11 09:10:00|50.05|48.25|50.18|48.38|50.32|48.52|49.43|47.63|0
1620724500000|2021-05-11 09:15:00|50.04|48.24|48.89|47.09|50.25|48.45|48.89|47.09|0
1620724800000|2021-05-11 09:20:00|48.92|47.12|50.03|48.23|50.03|48.23|48.82|47.02|0
1620725100000|2021-05-11 09:25:00|50.1|48.3|50.51|48.71|50.65|48.85|50.03|48.23|0
1620725400000|2021-05-11 09:30:00|50.65|48.85|49.96|48.16|50.65|48.85|49.89|48.09|0
1620725700000|2021-05-11 09:35:00|49.89|48.09|50.16|48.36|50.43|48.63|49.62|47.82|0
1620726000000|2021-05-11 09:40:00|50.23|48.43|49.95|48.15|50.57|48.77|49.88|48.08|0
1620726300000|2021-05-11 09:45:00|49.88|48.08|50.46|48.66|50.84|49.04|49.81|48.01|0
1620726600000|2021-05-11 09:50:00|50.49|48.69|50.49|48.69|50.7|48.9|50.36|48.56|0
1620726900000|2021-05-11 09:55:00|50.53|48.73|50.69|48.89|50.9|49.1|50.42|48.62|0
1620727200000|2021-05-11 10:00:00|50.56|48.76|51.46|49.66|51.53|49.73|50.21|48.41|0
1620727500000|2021-05-11 10:05:00|51.53|49.73|51.94|50.14|52.08|50.28|51.38|49.58|0
1620727800000|2021-05-11 10:10:00|52.01|50.21|51.45|49.65|52.37|50.57|51.31|49.51|0
1620728100000|2021-05-11 10:15:00|51.52|49.72|50.47|48.67|51.52|49.72|50.47|48.67|0
1620728400000|2021-05-11 10:20:00|50.61|48.81|51.16|49.36|51.16|49.36|50.54|48.74|0
1620728700000|2021-05-11 10:25:00|51.23|49.43|51.68|49.88|51.79|49.99|50.95|49.15|0
1620729000000|2021-05-11 10:30:00|51.71|49.91|52.56|50.76|52.63|50.83|51.64|49.84|0
1620729300000|2021-05-11 10:35:00|52.6|50.8|51.92|50.12|52.63|50.83|51.78|49.98|0
1620729600000|2021-05-11 10:40:00|51.99|50.19|52.84|51.04|53.05|51.25|51.99|50.19|0
1620729900000|2021-05-11 10:45:00|52.76|50.96|52.58|50.78|53.12|51.32|52.19|50.39|0
1620730200000|2021-05-11 10:50:00|52.55|50.75|51.13|49.33|52.69|50.89|51.13|49.33|0
1620730500000|2021-05-11 10:55:00|51.17|49.37|51.27|49.47|51.69|49.89|51.17|49.37|0
1620730800000|2021-05-11 11:00:00|51.2|49.4|51.12|49.32|51.4|49.6|50.95|49.15|0
1620731100000|2021-05-11 11:05:00|51.19|49.39|51.44|49.64|51.47|49.67|50.95|49.15|0
1620731400000|2021-05-11 11:10:00|51.4|49.6|51.19|49.39|51.61|49.81|51.12|49.32|0
1620731700000|2021-05-11 11:15:00|51.25|49.45|51.39|49.59|51.53|49.73|51.11|49.31|0
1620732000000|2021-05-11 11:20:00|51.32|49.52|51.88|50.08|51.95|50.15|51.32|49.52|0
1620732300000|2021-05-11 11:25:00|51.95|50.15|51.87|50.07|52.51|50.71|51.8|50|0
1620732600000|2021-05-11 11:30:00|51.94|50.14|52.79|50.99|52.86|51.06|51.8|50|0
1620732900000|2021-05-11 11:35:00|52.72|50.92|52.93|51.13|53.01|51.21|52.57|50.77|0
1620733200000|2021-05-11 11:40:00|52.97|51.17|51.65|49.85|53|51.2|51.65|49.85|0
1620733500000|2021-05-11 11:45:00|51.72|49.92|51.65|49.85|52|50.2|51.58|49.78|0
1620733800000|2021-05-11 11:50:00|51.57|49.77|52.06|50.26|52.21|50.41|51.5|49.7|0
1620734100000|2021-05-11 11:55:00|52.13|50.33|53.49|51.69|53.56|51.76|52.06|50.26|0
1620734400000|2021-05-11 12:00:00|53.78|51.98|52.55|50.75|53.78|51.98|52.55|50.75|0
1620734700000|2021-05-11 12:05:00|52.34|50.54|53.26|51.46|53.7|51.9|52.27|50.47|0
1620735000000|2021-05-11 12:10:00|53.48|51.68|54.13|52.33|54.13|52.33|53.48|51.68|0
1620735300000|2021-05-11 12:15:00|54.06|52.26|56.01|54.21|56.12|54.32|53.69|51.89|0
1620735600000|2021-05-11 12:20:00|56.12|54.32|56.65|54.85|56.65|54.85|55.23|53.43|0
1620735900000|2021-05-11 12:25:00|56.69|54.89|59.03|57.23|59.21|57.41|54.41|52.61|0
1620736200000|2021-05-11 12:30:00|58.88|57.08|58.95|57.15|59.42|57.62|58.49|56.69|0
1620736500000|2021-05-11 12:35:00|59.03|57.23|57.64|55.84|59.03|57.23|57.42|55.62|0
1620736800000|2021-05-11 12:40:00|57.72|55.92|57.49|55.69|58.17|56.37|57.49|55.69|0
1620737100000|2021-05-11 12:45:00|57.56|55.76|58.13|56.33|58.17|56.37|57.18|55.38|0
1620737400000|2021-05-11 12:50:00|57.7|55.9|58.32|56.52|58.47|56.67|57.47|55.67|0
1620737700000|2021-05-11 12:55:00|58.39|56.59|59|57.2|59.31|57.51|58.01|56.21|0
1620738000000|2021-05-11 13:00:00|59.16|57.36|59.15|57.35|59.62|57.82|58.54|56.74|0
1620738300000|2021-05-11 13:05:00|59.23|57.43|59.77|57.97|60.4|58.6|58.69|56.89|0
1620738600000|2021-05-11 13:10:00|59.46|57.66|59.38|57.58|60.63|58.83|59.15|57.35|0
1620738900000|2021-05-11 13:15:00|59.45|57.65|58.91|57.11|59.53|57.73|58.6|56.8|0
1620739200000|2021-05-11 13:20:00|58.83|57.03|58.29|56.49|58.91|57.11|57.91|56.11|0
1620739500000|2021-05-11 13:25:00|58.21|56.41|57.37|55.57|58.29|56.49|57.14|55.34|0
1620739800000|2021-05-11 13:30:00|57.75|55.95|58.03|56.23|58.98|57.18|55.71|53.91|0
1620740100000|2021-05-11 13:35:00|58.11|56.31|56.8|55|58.11|56.31|55.67|53.87|0
1620740400000|2021-05-11 13:40:00|56.57|54.77|53.23|51.43|57.03|55.23|53.23|51.43|0
1620740700000|2021-05-11 13:45:00|53.34|51.54|53.97|52.17|54.77|52.97|52.94|51.14|0
1620741000000|2021-05-11 13:50:00|54.04|52.24|51.78|49.98|54.04|52.24|51.71|49.91|0
1620741300000|2021-05-11 13:55:00|51.85|50.05|49.11|47.31|52.28|50.48|49.11|47.31|0
1620741600000|2021-05-11 14:00:00|49.17|47.37|48.75|46.95|50.81|49.01|48.08|46.28|0
1620741900000|2021-05-11 14:05:00|48.82|47.02|51.12|49.32|51.12|49.32|48.47|46.67|0
1620742200000|2021-05-11 14:10:00|51.19|49.39|52.77|50.97|53.28|51.48|50.14|48.34|0
1620742500000|2021-05-11 14:15:00|52.85|51.05|54.71|52.91|55.98|54.18|52.77|50.97|0
1620742800000|2021-05-11 14:20:00|54.12|52.32|56.58|54.78|56.58|54.78|52.82|51.02|0
1620743100000|2021-05-11 14:25:00|56.81|55.01|59.42|57.62|59.66|57.86|55.53|53.73|0
1620743400000|2021-05-11 14:30:00|59.34|57.54|62.52|60.72|62.92|61.12|59.34|57.54|0
1620743700000|2021-05-11 14:35:00|62.68|60.88|65.02|63.22|65.23|63.43|62.37|60.57|0
1620744000000|2021-05-11 14:40:00|64.77|62.97|64.19|62.39|66.88|65.08|62.8|61|0
1620744300000|2021-05-11 14:45:00|64.27|62.47|62.39|60.59|67.2|65.4|61.75|59.95|0
1620744600000|2021-05-11 14:50:00|62.15|60.35|60.5|58.7|63.59|61.79|59.71|57.91|0
1620744900000|2021-05-11 14:55:00|60.57|58.77|60.41|58.61|60.97|59.17|58.84|57.04|0
1620745200000|2021-05-11 15:00:00|60.81|59.01|63.15|61.35|63.15|61.35|59.78|57.98|0
1620745500000|2021-05-11 15:05:00|63.39|61.59|62.49|60.69|63.89|62.09|61.28|59.48|0
1620745800000|2021-05-11 15:10:00|62.65|60.85|60.24|58.44|63.39|61.59|60.24|58.44|0
1620746100000|2021-05-11 15:15:00|60.48|58.68|56.98|55.18|61.84|60.04|56.98|55.18|0
1620746400000|2021-05-11 15:20:00|56.83|55.03|56.3|54.5|57.06|55.26|56.15|54.35|0
1620746700000|2021-05-11 15:25:00|56.38|54.58|52.96|51.16|57.75|55.95|52.96|51.16|0
1620747000000|2021-05-11 15:30:00|52.89|51.09|52.82|51.02|53.98|52.18|52.74|50.94|0
1620747300000|2021-05-11 15:35:00|52.81|51.01|52.59|50.79|53.03|51.23|51.95|50.15|0
1620747600000|2021-05-11 15:40:00|52.88|51.08|55.15|53.35|55.23|53.43|52.52|50.72|0
1620747900000|2021-05-11 15:45:00|55.08|53.28|53.24|51.44|55.23|53.43|53.02|51.22|0
1620748200000|2021-05-11 15:50:00|53.31|51.51|51.94|50.14|54.04|52.24|51.8|50|0
1620748500000|2021-05-11 15:55:00|52.01|50.21|52.65|50.85|52.72|50.92|51.65|49.85|0
1620748800000|2021-05-11 16:00:00|52.51|50.71|52.57|50.77|53.44|51.64|51.58|49.78|0
1620749100000|2021-05-11 16:05:00|52.64|50.84|52.4|50.6|53.01|51.21|51.54|49.74|0
1620749400000|2021-05-11 16:10:00|52.33|50.53|51.97|50.17|52.69|50.89|51.54|49.74|0
1620749700000|2021-05-11 16:15:00|51.75|49.95|51.53|49.73|52.54|50.74|51.04|49.24|0
1620750000000|2021-05-11 16:20:00|51.68|49.88|52.03|50.23|53.04|51.24|51.46|49.66|0
1620750300000|2021-05-11 16:25:00|52.1|50.3|53.8|52|54.06|52.26|52.1|50.3|0
1620750600000|2021-05-11 16:30:00|53.99|52.19|55.65|53.85|56.02|54.22|53.69|51.89|0
1620750900000|2021-05-11 16:35:00|55.42|53.62|54.68|52.88|55.8|54|53.87|52.07|0
1620751200000|2021-05-11 16:40:00|54.53|52.73|56.47|54.67|56.66|54.86|54.45|52.65|0
1620751500000|2021-05-11 16:45:00|56.24|54.44|56.84|55.04|57.15|55.35|56.09|54.29|0
1620751800000|2021-05-11 16:50:00|56.77|54.97|59.79|57.99|60.34|58.54|56.69|54.89|0
1620752100000|2021-05-11 16:55:00|59.94|58.14|59.79|57.99|60.33|58.53|59.24|57.44|0
1620752400000|2021-05-11 17:00:00|60.02|58.22|57.25|55.45|60.17|58.37|57.25|55.45|0
1620752700000|2021-05-11 17:05:00|57.17|55.37|56|54.2|57.67|55.87|56|54.2|0
1620753000000|2021-05-11 17:10:00|56.08|54.28|56.68|54.88|56.83|55.03|55.48|53.68|0
1620753300000|2021-05-11 17:15:00|56.53|54.73|55.4|53.6|57.21|55.41|54.81|53.01|0
1620753600000|2021-05-11 17:20:00|55.47|53.67|54.58|52.78|55.55|53.75|54.43|52.63|0
1620753900000|2021-05-11 17:25:00|54.51|52.71|53.12|51.32|54.65|52.85|53.05|51.25|0
1620754200000|2021-05-11 17:30:00|52.98|51.18|52.52|50.72|53.12|51.32|52.23|50.43|0
1620754500000|2021-05-11 17:35:00|52.3|50.5|51.84|50.04|52.8|51|51.8|50|0
1620754800000|2021-05-11 17:40:00|51.73|49.93|51.37|49.57|51.94|50.14|51.24|49.44|0
1620755100000|2021-05-11 17:45:00|51.3|49.5|51.65|49.85|51.86|50.06|51.02|49.22|0
1620755400000|2021-05-11 17:50:00|51.72|49.92|54.17|52.37|54.17|52.37|51.58|49.78|0
1620755700000|2021-05-11 17:55:00|54.1|52.3|52.43|50.63|54.17|52.37|51.93|50.13|0
1620756000000|2021-05-11 18:00:00|52.35|50.55|51.57|49.77|52.78|50.98|51.22|49.42|0
1620756300000|2021-05-11 18:05:00|51.43|49.63|53.39|51.59|53.5|51.7|51.01|49.21|0
1620756600000|2021-05-11 18:10:00|53.43|51.63|54.89|53.09|54.89|53.09|52.99|51.19|0
1620756900000|2021-05-11 18:15:00|55.35|53.55|54.64|52.84|55.72|53.92|54.61|52.81|0
1620757200000|2021-05-11 18:20:00|54.39|52.59|53.36|51.56|54.83|53.03|53.29|51.49|0
1620757500000|2021-05-11 18:25:00|53.43|51.63|51.36|49.56|53.87|52.07|51.29|49.49|0
1620757800000|2021-05-11 18:30:00|51.57|49.77|53.86|52.06|54.52|52.72|51.57|49.77|0
1620758100000|2021-05-11 18:35:00|53.79|51.99|54.96|53.16|55.4|53.6|53.32|51.52|0
1620758400000|2021-05-11 18:40:00|54.92|53.12|54.47|52.67|56|54.2|54.18|52.38|0
1620758700000|2021-05-11 18:45:00|54.44|52.64|52.98|51.18|54.88|53.08|52.98|51.18|0
1620759000000|2021-05-11 18:50:00|53.2|51.4|53.12|51.32|54.28|52.48|52.4|50.6|0
1620759300000|2021-05-11 18:55:00|53.05|51.25|53.01|51.21|53.84|52.04|52.54|50.74|0
1620759600000|2021-05-11 19:00:00|53.11|51.31|53.18|51.38|53.69|51.89|52.32|50.52|0
1620759900000|2021-05-11 19:05:00|53.04|51.24|54.09|52.29|54.34|52.54|52.68|50.88|0
1620760200000|2021-05-11 19:10:00|54.05|52.25|54.7|52.9|55|53.2|53.68|51.88|0
1620760500000|2021-05-11 19:15:00|54.78|52.98|52.1|50.3|55.15|53.35|52.1|50.3|0
1620760800000|2021-05-11 19:20:00|52.03|50.23|51.29|49.49|53.25|51.45|50.99|49.19|0
1620761100000|2021-05-11 19:25:00|51.36|49.56|51.5|49.7|51.57|49.77|49.9|48.1|0
1620761400000|2021-05-11 19:30:00|51.57|49.77|54.68|52.88|54.68|52.88|51.15|49.35|0
1620761700000|2021-05-11 19:35:00|54.75|52.95|56.86|55.06|57.2|55.4|54.53|52.73|0
1620762000000|2021-05-11 19:40:00|57.01|55.21|55.73|53.93|57.01|55.21|55.14|53.34|0
1620762300000|2021-05-11 19:45:00|55.88|54.08|53.6|51.8|55.95|54.15|53.45|51.65|0
1620762600000|2021-05-11 19:50:00|53.38|51.58|52.32|50.52|54.47|52.67|52.11|50.31|0
1620762900000|2021-05-11 19:55:00|52.54|50.74|51.96|50.16|53.59|51.79|51.32|49.52|0
1620763200000|2021-05-11 20:00:00|51.82|50.02|51.8|50|52.3|50.5|50.55|48.75|0
1620763500000|2021-05-11 20:05:00|51.87|50.07|51.87|50.07|52.37|50.57|51.59|49.79|0
1620763800000|2021-05-11 20:10:00|51.94|50.14|53.34|51.54|53.42|51.62|51.65|49.85|0
1620764100000|2021-05-11 20:15:00|53.35|51.15|53.53|51.33|53.66|51.46|53.27|51.07|0
1620764400000|2021-05-11 20:20:00|53.57|51.37|53.52|51.32|53.59|51.39|53.47|51.27|0
1620764700000|2021-05-11 20:25:00|53.54|51.34|53.51|51.31|53.55|51.35|53.51|51.31|0
1620765000000|2021-05-11 20:30:00|53.68|51.48|54.04|51.84|54.04|51.84|53.6|51.4|0
1620765300000|2021-05-11 20:35:00|53.96|51.76|54.18|51.98|54.18|51.98|53.89|51.69|0
1620765600000|2021-05-11 20:40:00|54.11|51.91|54.03|51.83|54.11|51.91|53.52|51.32|0
1620765900000|2021-05-11 20:45:00|53.96|51.76|53.66|51.46|54.18|51.98|53.44|51.24|0
1620766200000|2021-05-11 20:50:00|53.59|51.39|53.73|51.53|53.73|51.53|53.44|51.24|0
1620766500000|2021-05-11 20:55:00|53.65|51.45|53.36|51.16|53.65|51.45|53.21|51.01|0
1620766800000|2021-05-11 21:00:00|53.34|51.14|53.29|51.09|53.39|51.19|53.24|51.04|0
1620767100000|2021-05-11 21:05:00|53.28|51.08|53.35|51.15|53.35|51.15|53.28|51.08|0
1620767400000|2021-05-11 21:10:00|53.34|51.14|53.31|51.11|53.34|51.14|53.28|51.08|0
1620767700000|2021-05-11 21:15:00|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1620768000000|2021-05-11 21:20:00|53.21|51.01|53.3|51.1|53.3|51.1|53.21|51.01|0
1620768300000|2021-05-11 21:25:00|53.47|51.27|53.54|51.34|53.72|51.52|53.37|51.17|0
1620768600000|2021-05-11 21:30:00|53.52|51.32|53.48|51.28|53.55|51.35|53.47|51.27|0
1620768900000|2021-05-11 21:35:00|53.49|51.29|53.53|51.33|53.65|51.45|53.48|51.28|0
1620769200000|2021-05-11 21:40:00|53.54|51.34|53.48|51.28|53.54|51.34|53.48|51.28|0
1620769500000|2021-05-11 21:45:00|53.5|51.3|53.56|51.36|53.64|51.44|53.47|51.27|0
1620769800000|2021-05-11 21:50:00|53.59|51.39|53.46|51.26|53.59|51.39|53.42|51.22|0
1620770100000|2021-05-11 21:55:00|53.42|51.22|53.41|51.21|53.42|51.22|53.35|51.15|0
1620770400000|2021-05-11 22:00:00|53.16|50.96|53.48|51.28|53.78|51.58|52.98|50.78|0
1620770700000|2021-05-11 22:05:00|53.34|51.14|53.11|50.91|53.34|51.14|53.04|50.84|0
1620771000000|2021-05-11 22:10:00|53.04|50.84|52.96|50.76|53.18|50.98|52.96|50.76|0
1620771300000|2021-05-11 22:15:00|52.82|50.62|52.67|50.47|52.82|50.62|52.67|50.47|0
1620771600000|2021-05-11 22:20:00|52.81|50.61|52.81|50.61|52.88|50.68|52.74|50.54|0
1620771900000|2021-05-11 22:25:00|52.74|50.54|52.66|50.46|52.88|50.68|52.66|50.46|0
1620772200000|2021-05-11 22:30:00|52.59|50.39|53.09|50.89|53.53|51.33|52.45|50.25|0
1620772500000|2021-05-11 22:35:00|53.02|50.82|52.87|50.67|53.02|50.82|52.73|50.53|0
1620772800000|2021-05-11 22:40:00|52.8|50.6|52.72|50.52|52.87|50.67|52.65|50.45|0
1620773100000|2021-05-11 22:45:00|52.65|50.45|52.64|50.44|52.86|50.66|52.57|50.37|0
1620773400000|2021-05-11 22:50:00|52.72|50.52|52.78|50.58|52.79|50.59|52.64|50.44|0
1620773700000|2021-05-11 22:55:00|52.71|50.51|52.93|50.73|53.14|50.94|52.71|50.51|0
1620774000000|2021-05-11 23:00:00|52.85|50.65|53.5|51.3|53.87|51.67|52.85|50.65|0
1620774300000|2021-05-11 23:05:00|53.43|51.23|54.01|51.81|54.16|51.96|53.35|51.15|0
1620774600000|2021-05-11 23:10:00|53.94|51.74|53.49|51.29|54.01|51.81|53.49|51.29|0
1620774900000|2021-05-11 23:15:00|53.57|51.37|53.42|51.22|53.71|51.51|53.27|51.07|0
1620775200000|2021-05-11 23:20:00|53.34|51.14|53.27|51.07|53.42|51.22|53.12|50.92|0
1620775500000|2021-05-11 23:25:00|53.19|50.99|53.04|50.84|53.27|51.07|52.9|50.7|0
1620775800000|2021-05-11 23:30:00|52.97|50.77|52.97|50.77|53.19|50.99|52.97|50.77|0
1620776100000|2021-05-11 23:35:00|53.04|50.84|52.67|50.47|53.26|51.06|52.39|50.19|0
1620776400000|2021-05-11 23:40:00|52.75|50.55|52.38|50.18|52.75|50.55|52.38|50.18|0
1620776700000|2021-05-11 23:45:00|52.31|50.11|52.23|50.03|52.81|50.61|52.16|49.96|0
1620777000000|2021-05-11 23:50:00|52.31|50.11|51.8|49.6|52.52|50.32|51.8|49.6|0
1620777300000|2021-05-11 23:55:00|51.73|49.53|51.44|49.24|51.87|49.67|51.44|49.24|0
1620777600000|2021-05-12 00:00:00|51.37|49.17|51.22|49.02|51.58|49.38|51.08|48.88|0
1620777900000|2021-05-12 00:05:00|51.15|48.95|50.87|48.67|51.22|49.02|50.31|48.11|0
1620778200000|2021-05-12 00:10:00|50.83|48.63|50.58|48.38|50.87|48.67|50.45|48.25|0
1620778500000|2021-05-12 00:15:00|50.55|48.35|50.44|48.24|50.86|48.66|50.37|48.17|0
1620778800000|2021-05-12 00:20:00|50.51|48.31|50.86|48.66|50.86|48.66|50.51|48.31|0
1620779100000|2021-05-12 00:25:00|50.79|48.59|51.34|49.14|51.34|49.14|50.79|48.59|0
1620779400000|2021-05-12 00:30:00|51.42|49.22|52.41|50.21|52.63|50.43|51.42|49.22|0
1620779700000|2021-05-12 00:35:00|52.38|50.18|53.49|51.29|53.64|51.44|52.27|50.07|0
1620780000000|2021-05-12 00:40:00|53.46|51.26|56.17|53.97|56.55|54.35|53.46|51.26|0
1620780300000|2021-05-12 00:45:00|56.4|54.2|56.39|54.19|57.08|54.88|55.41|53.21|0
1620780600000|2021-05-12 00:50:00|56.62|54.42|56.31|54.11|56.62|54.42|56.01|53.81|0
1620780900000|2021-05-12 00:55:00|56.23|54.03|56.38|54.18|57.07|54.87|56.16|53.96|0
1620781200000|2021-05-12 01:00:00|56.31|54.11|56.65|54.45|56.99|54.79|56.27|54.07|0
1620781500000|2021-05-12 01:05:00|56.61|54.41|57.01|54.81|57.32|55.12|55.24|53.04|0
1620781800000|2021-05-12 01:10:00|56.98|54.78|57.54|55.34|57.69|55.49|56.98|54.78|0
1620782100000|2021-05-12 01:15:00|57.61|55.41|56.18|53.98|57.61|55.41|56.18|53.98|0
1620782400000|2021-05-12 01:20:00|56.03|53.83|56.25|54.05|56.77|54.57|56.03|53.83|0
1620782700000|2021-05-12 01:25:00|56.17|53.97|56.54|54.34|56.54|54.34|56.1|53.9|0
1620783000000|2021-05-12 01:30:00|56.39|54.19|57.22|55.02|57.37|55.17|55.79|53.59|0
1620783300000|2021-05-12 01:35:00|57.29|55.09|57.14|54.94|57.97|55.77|57.14|54.94|0
1620783600000|2021-05-12 01:40:00|57.1|54.9|56.57|54.37|57.59|55.39|55.93|53.73|0
1620783900000|2021-05-12 01:45:00|56.6|54.4|56.9|54.7|57.21|55.01|56.6|54.4|0
1620784200000|2021-05-12 01:50:00|56.82|54.62|57.96|55.76|58.11|55.91|56.45|54.25|0
1620784500000|2021-05-12 01:55:00|58.04|55.84|57.8|55.6|58.11|55.91|57.42|55.22|0
1620784800000|2021-05-12 02:00:00|57.73|55.53|56.28|54.08|57.88|55.68|56.06|53.86|0
1620785100000|2021-05-12 02:05:00|56.36|54.16|56.28|54.08|56.66|54.46|56.06|53.86|0
1620785400000|2021-05-12 02:10:00|56.21|54.01|56.05|53.85|56.36|54.16|55.76|53.56|0
1620785700000|2021-05-12 02:15:00|56.13|53.93|56.2|54|56.58|54.38|55.75|53.55|0
1620786000000|2021-05-12 02:20:00|56.12|53.92|56.12|53.92|56.53|54.33|55.9|53.7|0
1620786300000|2021-05-12 02:25:00|56.04|53.84|55.96|53.76|56.04|53.84|55.3|53.1|0
1620786600000|2021-05-12 02:30:00|56.04|53.84|56.63|54.43|56.86|54.66|55.56|53.36|0
1620786900000|2021-05-12 02:35:00|56.56|54.36|56.55|54.35|56.78|54.58|56.18|53.98|0
1620787200000|2021-05-12 02:40:00|56.52|54.32|56.55|54.35|57.08|54.88|56.4|54.2|0
1620787500000|2021-05-12 02:45:00|56.66|54.46|56.69|54.49|56.85|54.65|56.32|54.12|0
1620787800000|2021-05-12 02:50:00|56.62|54.42|56.54|54.34|56.69|54.49|56.24|54.04|0
1620788100000|2021-05-12 02:55:00|56.5|54.3|56.99|54.79|56.99|54.79|56.39|54.19|0
1620788400000|2021-05-12 03:00:00|56.91|54.71|56.53|54.33|57.44|55.24|56.53|54.33|0
1620788700000|2021-05-12 03:05:00|56.46|54.26|56|53.8|56.98|54.78|56|53.8|0
1620789000000|2021-05-12 03:10:00|56.08|53.88|56.67|54.47|56.67|54.47|56|53.8|0
1620789300000|2021-05-12 03:15:00|56.75|54.55|57.2|55|57.35|55.15|56.45|54.25|0
1620789600000|2021-05-12 03:20:00|57.12|54.92|58.26|56.06|58.49|56.29|56.89|54.69|0
1620789900000|2021-05-12 03:25:00|58.18|55.98|57.57|55.37|58.26|56.06|57.23|55.03|0
1620790200000|2021-05-12 03:30:00|57.64|55.44|57.41|55.21|57.76|55.56|56.96|54.76|0
1620790500000|2021-05-12 03:35:00|57.49|55.29|59.57|57.37|59.92|57.72|57.41|55.21|0
1620790800000|2021-05-12 03:40:00|59.41|57.21|59.68|57.48|60.12|57.92|59.14|56.94|0
1620791100000|2021-05-12 03:45:00|59.56|57.36|63.27|61.07|63.76|61.56|59.56|57.36|0
1620791400000|2021-05-12 03:50:00|63.19|60.99|63.02|60.82|63.43|61.23|62.78|60.58|0
1620791700000|2021-05-12 03:55:00|62.94|60.74|63.9|61.7|64.55|62.35|62.86|60.66|0
1620792000000|2021-05-12 04:00:00|63.82|61.62|64.05|61.85|64.22|62.02|63.41|61.21|0
1620792300000|2021-05-12 04:05:00|64.13|61.93|64.95|62.75|65.19|62.99|63.89|61.69|0
1620792600000|2021-05-12 04:10:00|64.87|62.67|64.78|62.58|65.27|63.07|64.54|62.34|0
1620792900000|2021-05-12 04:15:00|64.86|62.66|66.72|64.52|66.72|64.52|64.86|62.66|0
1620793200000|2021-05-12 04:20:00|66.64|64.44|66.71|64.51|67.47|65.27|66.39|64.19|0
1620793500000|2021-05-12 04:25:00|66.63|64.43|66.38|64.18|66.71|64.51|66.21|64.01|0
1620793800000|2021-05-12 04:30:00|66.29|64.09|64.72|62.52|66.29|64.09|64.41|62.21|0
1620794100000|2021-05-12 04:35:00|64.64|62.44|65.2|63|65.53|63.33|64.55|62.35|0
1620794400000|2021-05-12 04:40:00|65.12|62.92|65.44|63.24|65.77|63.57|64.87|62.67|0
1620794700000|2021-05-12 04:45:00|65.52|63.32|65.19|62.99|65.93|63.73|65.03|62.83|0
1620795000000|2021-05-12 04:50:00|65.15|62.95|64.13|61.93|65.27|63.07|63.81|61.61|0
1620795300000|2021-05-12 04:55:00|64.09|61.89|63.33|61.13|64.09|61.89|63.25|61.05|0
1620795600000|2021-05-12 05:00:00|63.41|61.21|62.21|60.01|63.49|61.29|62.21|60.01|0
1620795900000|2021-05-12 05:05:00|62.14|59.94|61.43|59.23|62.37|60.17|61.43|59.23|0
1620796200000|2021-05-12 05:10:00|61.35|59.15|59.64|57.44|62.05|59.85|59.64|57.44|0
1620796500000|2021-05-12 05:15:00|59.48|57.28|59.94|57.74|59.94|57.74|59.25|57.05|0
1620796800000|2021-05-12 05:20:00|59.9|57.7|60.05|57.85|60.41|58.21|59.78|57.58|0
1620797100000|2021-05-12 05:25:00|60.17|57.97|59.31|57.11|60.17|57.97|59.16|56.96|0
1620797400000|2021-05-12 05:30:00|59.24|57.04|59.62|57.42|59.97|57.77|59.24|57.04|0
1620797700000|2021-05-12 05:35:00|59.39|57.19|59.15|56.95|59.39|57.19|58.69|56.49|0
1620798000000|2021-05-12 05:40:00|59.07|56.87|59.99|57.79|60.23|58.03|58.84|56.64|0
1620798300000|2021-05-12 05:45:00|59.92|57.72|60.3|58.1|60.54|58.34|59.53|57.33|0
1620798600000|2021-05-12 05:50:00|60.22|58.02|60.53|58.33|60.93|58.73|59.91|57.71|0
1620798900000|2021-05-12 05:55:00|60.69|58.49|61.24|59.04|61.36|59.16|60.53|58.33|0
1620799200000|2021-05-12 06:00:00|61.16|58.96|60.13|57.93|61.63|59.43|60.13|57.93|0
1620799500000|2021-05-12 06:05:00|59.98|57.78|59.97|57.77|60.44|58.24|59.09|56.89|0
1620799800000|2021-05-12 06:10:00|60.13|57.93|59.97|57.77|60.2|58|59.5|57.3|0
1620800100000|2021-05-12 06:15:00|60.16|57.96|58.92|56.72|60.16|57.96|58.8|56.6|0
1620800400000|2021-05-12 06:20:00|59|56.8|58.72|56.52|59.11|56.91|58.26|56.06|0
1620800700000|2021-05-12 06:25:00|58.64|56.44|58.64|56.44|58.87|56.67|58.41|56.21|0
1620801000000|2021-05-12 06:30:00|58.6|56.4|59.17|56.97|59.25|57.05|58.33|56.13|0
1620801300000|2021-05-12 06:35:00|59.14|56.94|58.48|56.28|59.17|56.97|58.02|55.82|0
1620801600000|2021-05-12 06:40:00|58.32|56.12|59.01|56.81|59.09|56.89|58.32|56.12|0
1620801900000|2021-05-12 06:45:00|58.97|56.77|59.39|57.19|59.63|57.43|58.7|56.5|0
1620802200000|2021-05-12 06:50:00|59.47|57.27|58.54|56.34|59.47|57.27|58.39|56.19|0
1620802500000|2021-05-12 06:55:00|58.46|56.26|57.62|55.42|58.46|56.26|57.4|55.2|0
1620802800000|2021-05-12 07:00:00|57.51|55.31|56.3|54.1|58|55.8|55.59|53.39|0
1620803100000|2021-05-12 07:05:00|56.13|54.33|56.43|54.63|56.54|54.74|55.69|53.89|0
1620803400000|2021-05-12 07:10:00|56.5|54.7|58.58|56.78|58.58|56.78|55.98|54.18|0
1620803700000|2021-05-12 07:15:00|58.66|56.86|56.76|54.96|58.66|56.86|56.54|54.74|0
1620804000000|2021-05-12 07:20:00|56.61|54.81|56.31|54.51|56.69|54.89|56.13|54.33|0
1620804300000|2021-05-12 07:25:00|56.46|54.66|55.64|53.84|56.68|54.88|55.64|53.84|0
1620804600000|2021-05-12 07:30:00|55.49|53.69|56.23|54.43|56.38|54.58|55.42|53.62|0
1620804900000|2021-05-12 07:35:00|56.3|54.5|56.3|54.5|56.45|54.65|55.56|53.76|0
1620805200000|2021-05-12 07:40:00|56.22|54.42|55.55|53.75|56.44|54.64|55.33|53.53|0
1620805500000|2021-05-12 07:45:00|55.48|53.68|54.49|52.69|55.77|53.97|54.31|52.51|0
1620805800000|2021-05-12 07:50:00|54.53|52.73|53.75|51.95|54.74|52.94|53.61|51.81|0
1620806100000|2021-05-12 07:55:00|53.68|51.88|53.98|52.18|54.22|52.42|52.89|51.09|0
1620806400000|2021-05-12 08:00:00|53.84|52.04|54.2|52.4|54.27|52.47|53.55|51.75|0
1620806700000|2021-05-12 08:05:00|54.34|52.54|55.22|53.42|55.22|53.42|54.27|52.47|0
1620807000000|2021-05-12 08:10:00|55.37|53.57|55.88|54.08|56.11|54.31|54.7|52.9|0
1620807300000|2021-05-12 08:15:00|55.96|54.16|55.73|53.93|56.48|54.68|55.7|53.9|0
1620807600000|2021-05-12 08:20:00|55.8|54|55.65|53.85|56.47|54.67|55.58|53.78|0
1620807900000|2021-05-12 08:25:00|55.72|53.92|56.32|54.52|56.47|54.67|55.72|53.92|0
1620808200000|2021-05-12 08:30:00|56.17|54.37|55.86|54.06|56.92|55.12|55.72|53.92|0
1620808500000|2021-05-12 08:35:00|55.79|53.99|56.27|54.47|56.54|54.74|55.79|53.99|0
1620808800000|2021-05-12 08:40:00|56.42|54.62|57.29|55.49|57.82|56.02|56.16|54.36|0
1620809100000|2021-05-12 08:45:00|57.13|55.33|57.36|55.56|57.36|55.56|55.53|53.73|0
1620809400000|2021-05-12 08:50:00|57.43|55.63|57.77|55.97|57.77|55.97|56.98|55.18|0
1620809700000|2021-05-12 08:55:00|57.66|55.86|56.82|55.02|57.81|56.01|56.74|54.94|0
1620810000000|2021-05-12 09:00:00|56.74|54.94|56.74|54.94|57.04|55.24|56.59|54.79|0
1620810300000|2021-05-12 09:05:00|56.81|55.01|57.04|55.24|57.34|55.54|56.44|54.64|0
1620810600000|2021-05-12 09:10:00|56.96|55.16|55.68|53.88|57.04|55.24|55.68|53.88|0
1620810900000|2021-05-12 09:15:00|55.76|53.96|55.98|54.18|56.05|54.25|55.46|53.66|0
1620811200000|2021-05-12 09:20:00|56.05|54.25|55.94|54.14|56.42|54.62|55.64|53.84|0
1620811500000|2021-05-12 09:25:00|55.97|54.17|56.49|54.69|56.49|54.69|55.6|53.8|0
1620811800000|2021-05-12 09:30:00|56.46|54.66|57.85|56.05|57.85|56.05|56.19|54.39|0
1620812100000|2021-05-12 09:35:00|57.77|55.97|58.31|56.51|58.62|56.82|57.47|55.67|0
1620812400000|2021-05-12 09:40:00|58.35|56.55|58.15|56.35|58.69|56.89|57.99|56.19|0
1620812700000|2021-05-12 09:45:00|58.22|56.42|58.14|56.34|58.76|56.96|57.76|55.96|0
1620813000000|2021-05-12 09:50:00|58.11|56.31|57.53|55.73|58.45|56.65|57.45|55.65|0
1620813300000|2021-05-12 09:55:00|57.45|55.65|57.14|55.34|57.68|55.88|57.07|55.27|0
1620813600000|2021-05-12 10:00:00|57.29|55.49|57.37|55.57|57.75|55.95|56.99|55.19|0
1620813900000|2021-05-12 10:05:00|57.44|55.64|55.78|53.98|57.44|55.64|55.78|53.98|0
1620814200000|2021-05-12 10:10:00|55.71|53.91|55.93|54.13|56.15|54.35|55.45|53.65|0
1620814500000|2021-05-12 10:15:00|55.85|54.05|55.85|54.05|56.22|54.42|55.48|53.68|0
1620814800000|2021-05-12 10:20:00|55.92|54.12|56.14|54.34|56.44|54.64|55.77|53.97|0
1620815100000|2021-05-12 10:25:00|56.07|54.27|56.36|54.56|56.66|54.86|55.92|54.12|0
1620815400000|2021-05-12 10:30:00|56.51|54.71|55.98|54.18|56.51|54.71|55.54|53.74|0
1620815700000|2021-05-12 10:35:00|55.91|54.11|55.83|54.03|55.91|54.11|55.24|53.44|0
1620816000000|2021-05-12 10:40:00|55.75|53.95|56.5|54.7|56.5|54.7|55.68|53.88|0
1620816300000|2021-05-12 10:45:00|56.57|54.77|57.21|55.41|57.63|55.83|56.5|54.7|0
1620816600000|2021-05-12 10:50:00|57.25|55.45|58.01|56.21|58.86|57.06|57.25|55.45|0
1620816900000|2021-05-12 10:55:00|57.97|56.17|58.46|56.66|59.08|57.28|57.85|56.05|0
1620817200000|2021-05-12 11:00:00|58.35|56.55|58.3|56.5|58.85|57.05|58.12|56.32|0
1620817500000|2021-05-12 11:05:00|58.42|56.62|57.46|55.66|58.42|56.62|57.46|55.66|0
1620817800000|2021-05-12 11:10:00|57.5|55.7|57.61|55.81|57.69|55.89|57.15|55.35|0
1620818100000|2021-05-12 11:15:00|57.53|55.73|58.06|56.26|59.3|57.5|57.3|55.5|0
1620818400000|2021-05-12 11:20:00|58.1|56.3|58.44|56.64|58.87|57.07|57.52|55.72|0
1620818700000|2021-05-12 11:25:00|58.36|56.56|58.28|56.48|58.59|56.79|57.98|56.18|0
1620819000000|2021-05-12 11:30:00|58.44|56.64|57.74|55.94|58.44|56.64|57.51|55.71|0
1620819300000|2021-05-12 11:35:00|57.89|56.09|58.12|56.32|58.12|56.32|57.51|55.71|0
1620819600000|2021-05-12 11:40:00|58.08|56.28|57.73|55.93|58.19|56.39|57.66|55.86|0
1620819900000|2021-05-12 11:45:00|57.69|55.89|57.42|55.62|58.04|56.24|57.19|55.39|0
1620820200000|2021-05-12 11:50:00|57.46|55.66|57.11|55.31|57.46|55.66|57.11|55.31|0
1620820500000|2021-05-12 11:55:00|57.19|55.39|56.92|55.12|57.26|55.46|56.73|54.93|0
1620820800000|2021-05-12 12:00:00|56.88|55.08|56.8|55|56.96|55.16|56.58|54.78|0
1620821100000|2021-05-12 12:05:00|56.88|55.08|57.1|55.3|57.33|55.53|56.72|54.92|0
1620821400000|2021-05-12 12:10:00|57.17|55.37|56.49|54.69|57.25|55.45|56.49|54.69|0
1620821700000|2021-05-12 12:15:00|56.57|54.77|56.86|55.06|57.01|55.21|56.04|54.24|0
1620822000000|2021-05-12 12:20:00|56.94|55.14|57.09|55.29|57.16|55.36|56.26|54.46|0
1620822300000|2021-05-12 12:25:00|57.16|55.36|57.54|55.74|57.69|55.89|56.78|54.98|0
1620822600000|2021-05-12 12:30:00|58.19|56.39|66.09|64.29|68.99|67.19|58.19|56.39|0
1620822900000|2021-05-12 12:35:00|66|64.2|64.44|62.64|66.13|64.33|63.95|62.15|0
1620823200000|2021-05-12 12:40:00|64.6|62.8|58.56|56.76|65.09|63.29|58.56|56.76|0
1620823500000|2021-05-12 12:45:00|58.48|56.68|62.31|60.51|62.39|60.59|58.48|56.68|0
1620823800000|2021-05-12 12:50:00|62.23|60.43|63.13|61.33|63.49|61.69|61.67|59.87|0
1620824100000|2021-05-12 12:55:00|63|61.2|62.92|61.12|65.13|63.33|62.64|60.84|0
1620824400000|2021-05-12 13:00:00|62.68|60.88|61.55|59.75|64.14|62.34|61.08|59.28|0
1620824700000|2021-05-12 13:05:00|61.71|59.91|61.71|59.91|61.87|60.07|60.68|58.88|0
1620825000000|2021-05-12 13:10:00|61.79|59.99|62.5|60.7|63.23|61.43|61.63|59.83|0
1620825300000|2021-05-12 13:15:00|62.74|60.94|64.45|62.65|64.61|62.81|62.02|60.22|0
1620825600000|2021-05-12 13:20:00|64.28|62.48|64.44|62.64|64.69|62.89|63.63|61.83|0
1620825900000|2021-05-12 13:25:00|64.52|62.72|63.95|62.15|65.1|63.3|63.38|61.58|0
1620826200000|2021-05-12 13:30:00|64.03|62.23|61.61|59.81|64.68|62.88|61.37|59.57|0
1620826500000|2021-05-12 13:35:00|61.68|59.88|61.76|59.96|62.88|61.08|59.87|58.07|0
1620826800000|2021-05-12 13:40:00|61.92|60.12|62.63|60.83|63.93|62.13|61.92|60.12|0
1620827100000|2021-05-12 13:45:00|62.55|60.75|62.71|60.91|63.19|61.39|60.02|58.22|0
1620827400000|2021-05-12 13:50:00|62.55|60.75|64.25|62.45|64.25|62.45|61.67|59.87|0
1620827700000|2021-05-12 13:55:00|64.5|62.7|64.49|62.69|64.74|62.94|62.87|61.07|0
1620828000000|2021-05-12 14:00:00|64.41|62.61|65.65|63.85|66.99|65.19|64.41|62.61|0
1620828300000|2021-05-12 14:05:00|65.48|63.68|63.91|62.11|65.48|63.68|63.34|61.54|0
1620828600000|2021-05-12 14:10:00|63.83|62.03|65.72|63.92|66.56|64.76|63.66|61.86|0
1620828900000|2021-05-12 14:15:00|65.89|64.09|65.05|63.25|66.47|64.67|64.88|63.08|0
1620829200000|2021-05-12 14:20:00|65.13|63.33|63.81|62.01|65.3|63.5|63.24|61.44|0
1620829500000|2021-05-12 14:25:00|63.89|62.09|67.41|65.61|67.41|65.61|63.89|62.09|0
1620829800000|2021-05-12 14:30:00|67.84|66.04|69.24|67.44|69.98|68.18|66.84|65.04|0
1620830100000|2021-05-12 14:35:00|68.81|67.01|68.03|66.23|69.24|67.44|66.51|64.71|0
1620830400000|2021-05-12 14:40:00|68.37|66.57|69.75|67.95|70.88|69.08|67.95|66.15|0
1620830700000|2021-05-12 14:45:00|69.92|68.12|71.32|69.52|71.76|69.96|69.05|67.25|0
1620831000000|2021-05-12 14:50:00|71.67|69.87|72.95|71.15|73.04|71.24|70.7|68.9|0
1620831300000|2021-05-12 14:55:00|74.63|72.83|73.29|71.49|76.77|74.97|73.29|71.49|0
1620831600000|2021-05-12 15:00:00|73.55|71.75|71.88|70.08|74.17|72.37|71.79|69.99|0
1620831900000|2021-05-12 15:05:00|70.91|69.11|70.73|68.93|72.93|71.13|70.56|68.76|0
1620832200000|2021-05-12 15:10:00|70.82|69.02|70.12|68.32|71.87|70.07|70.12|68.32|0
1620832500000|2021-05-12 15:15:00|70.04|68.24|69.55|67.75|71.42|69.62|69.55|67.75|0
1620832800000|2021-05-12 15:20:00|69.64|67.84|71.46|69.66|71.55|69.75|69.47|67.67|0
1620833100000|2021-05-12 15:25:00|71.54|69.74|71.28|69.48|72.78|70.98|71.1|69.3|0
1620833400000|2021-05-12 15:30:00|71.32|69.52|73.49|71.69|73.49|71.69|71.32|69.52|0
1620833700000|2021-05-12 15:35:00|73.58|71.78|73.21|71.41|74.74|72.94|72.95|71.15|0
1620834000000|2021-05-12 15:40:00|73.39|71.59|70.65|68.85|74.47|72.67|70.65|68.85|0
1620834300000|2021-05-12 15:45:00|70.82|69.02|72.93|71.13|73.11|71.31|70.74|68.94|0
1620834600000|2021-05-12 15:50:00|73.11|71.31|77.87|76.07|78.15|76.35|73.11|71.31|0
1620834900000|2021-05-12 15:55:00|78.06|76.26|78.12|76.32|80.58|78.78|77.88|76.08|0
1620835200000|2021-05-12 16:00:00|78.44|76.64|82.09|80.29|82.76|80.96|77.79|75.99|0
1620835500000|2021-05-12 16:05:00|82.19|80.39|81.69|79.89|82.19|80.39|80.19|78.39|0
1620835800000|2021-05-12 16:10:00|81.78|79.98|84.36|82.56|84.36|82.56|81.78|79.98|0
1620836100000|2021-05-12 16:15:00|84.46|82.66|84.55|82.75|86.33|84.53|83.45|81.65|0
1620836400000|2021-05-12 16:20:00|84.69|82.89|82.04|80.24|85.36|83.56|81.38|79.58|0
1620836700000|2021-05-12 16:25:00|82.14|80.34|81.62|79.82|82.42|80.62|80.68|78.88|0
1620837000000|2021-05-12 16:30:00|81.9|80.1|81.14|79.34|82.66|80.86|80.48|78.68|0
1620837300000|2021-05-12 16:35:00|81.05|79.25|82.79|80.99|83.13|81.33|80.48|78.68|0
1620837600000|2021-05-12 16:40:00|82.84|81.04|82.74|80.94|84.37|82.57|81.88|80.08|0
1620837900000|2021-05-12 16:45:00|83.22|81.42|83.07|81.27|84.18|82.38|82.07|80.27|0
1620838200000|2021-05-12 16:50:00|83.02|81.22|81.78|79.98|83.02|81.22|80.93|79.13|0
1620838500000|2021-05-12 16:55:00|82.16|80.36|81.4|79.6|82.82|81.02|81.02|79.22|0
1620838800000|2021-05-12 17:00:00|81.68|79.88|78.97|77.17|82.53|80.73|78.78|76.98|0
1620839100000|2021-05-12 17:05:00|78.69|76.89|79.79|77.99|80.35|78.55|78.5|76.7|0
1620839400000|2021-05-12 17:10:00|79.98|78.18|78.31|76.51|81.82|80.02|77.95|76.15|0
1620839700000|2021-05-12 17:15:00|78.22|76.42|79.89|78.09|79.98|78.18|78.22|76.42|0
1620840000000|2021-05-12 17:20:00|80.36|78.56|80.83|79.03|81.02|79.22|79.98|78.18|0
1620840300000|2021-05-12 17:25:00|80.92|79.12|81.39|79.59|81.96|80.16|80.17|78.37|0
1620840600000|2021-05-12 17:30:00|81.58|79.78|84.65|82.85|84.75|82.95|80.82|79.02|0
1620840900000|2021-05-12 17:35:00|84.55|82.75|82.25|80.45|84.65|82.85|81.69|79.89|0
1620841200000|2021-05-12 17:40:00|82.44|80.64|83.68|81.88|84.16|82.36|82.44|80.64|0
1620841500000|2021-05-12 17:45:00|83.58|81.78|85.12|83.32|85.41|83.61|83.48|81.68|0
1620841800000|2021-05-12 17:50:00|84.92|83.12|83.76|81.96|85.6|83.8|83.19|81.39|0
1620842100000|2021-05-12 17:55:00|83.86|82.06|83.95|82.15|84.24|82.44|82.8|81|0
1620842400000|2021-05-12 18:00:00|84.14|82.34|85.22|83.42|85.51|83.71|83.37|81.57|0
1620842700000|2021-05-12 18:05:00|85.61|83.81|86.23|84.43|86.23|84.43|84.83|83.03|0
1620843000000|2021-05-12 18:10:00|86.18|84.38|88.35|86.55|88.45|86.65|86.09|84.29|0
1620843300000|2021-05-12 18:15:00|88.45|86.65|88.25|86.45|89.63|87.83|88.15|86.35|0
1620843600000|2021-05-12 18:20:00|87.76|85.96|88.93|87.13|89.53|87.73|87.37|85.57|0
1620843900000|2021-05-12 18:25:00|88.73|86.93|89.13|87.33|89.72|87.92|88.34|86.54|0
1620844200000|2021-05-12 18:30:00|89.42|87.62|87.36|85.56|90.61|88.81|86.78|84.98|0
1620844500000|2021-05-12 18:35:00|87.41|85.61|86.67|84.87|89.02|87.22|85.52|83.72|0
1620844800000|2021-05-12 18:40:00|87.25|85.45|85.99|84.19|87.35|85.55|85.6|83.8|0
1620845100000|2021-05-12 18:45:00|86.28|84.48|84.64|82.84|87.05|85.25|84.36|82.56|0
1620845400000|2021-05-12 18:50:00|84.83|83.03|84.87|83.07|84.87|83.07|82.66|80.86|0
1620845700000|2021-05-12 18:55:00|84.78|82.98|83.83|82.03|84.78|82.98|82.31|80.51|0
1620846000000|2021-05-12 19:00:00|84.02|82.22|85.55|83.75|85.75|83.95|83.45|81.65|0
1620846300000|2021-05-12 19:05:00|85.65|83.85|84.96|83.16|86.53|84.73|84.77|82.97|0
1620846600000|2021-05-12 19:10:00|85.06|83.26|87.31|85.51|87.7|85.9|84.67|82.87|0
1620846900000|2021-05-12 19:15:00|87.6|85.8|89.79|87.99|89.79|87.99|87.31|85.51|0
1620847200000|2021-05-12 19:20:00|89.89|88.09|91.9|90.1|91.96|90.16|88.89|87.09|0
1620847500000|2021-05-12 19:25:00|92.11|90.31|93.23|91.43|93.53|91.73|87.85|86.05|0
1620847800000|2021-05-12 19:30:00|93.02|91.22|92.41|90.61|94.65|92.85|91.71|89.91|0
1620848100000|2021-05-12 19:35:00|92.61|90.81|94.03|92.23|95.06|93.26|92.51|90.71|0
1620848400000|2021-05-12 19:40:00|93.88|92.08|92.99|91.19|95.63|93.83|92.49|90.69|0
1620848700000|2021-05-12 19:45:00|93.29|91.49|92.29|90.49|93.89|92.09|91.29|89.49|0
1620849000000|2021-05-12 19:50:00|93.2|91.4|96.6|94.8|96.7|94.9|93.1|91.3|0
1620849300000|2021-05-12 19:55:00|96.39|94.59|93.8|92|96.49|94.69|92.08|90.28|0
1620849600000|2021-05-12 20:00:00|93.6|91.8|94.93|93.13|95.13|93.33|91.68|89.88|0
1620849900000|2021-05-12 20:05:00|94.77|92.97|95.64|93.84|95.75|93.95|93.59|91.79|0
1620850200000|2021-05-12 20:10:00|95.75|93.95|94.56|92.76|95.85|94.05|94.4|92.6|0
1620850500000|2021-05-12 20:15:00|94.61|92.41|94.59|92.39|94.82|92.62|94.46|92.26|0
1620850800000|2021-05-12 20:20:00|94.61|92.41|94.86|92.66|94.86|92.66|94.4|92.2|0
1620851100000|2021-05-12 20:25:00|94.93|92.73|94.72|92.52|95.11|92.91|94.63|92.43|0
1620851400000|2021-05-12 20:30:00|94.74|92.54|95.77|93.57|96.29|94.09|94.33|92.13|0
1620851700000|2021-05-12 20:35:00|95.56|93.36|96.49|94.29|96.49|94.29|95.35|93.15|0
1620852000000|2021-05-12 20:40:00|96.38|94.18|96.48|94.28|96.9|94.7|96.27|94.07|0
1620852300000|2021-05-12 20:45:00|96.38|94.18|96.48|94.28|96.79|94.59|96.37|94.17|0
1620852600000|2021-05-12 20:50:00|96.37|94.17|96.57|94.37|97|94.8|96.37|94.17|0
1620852900000|2021-05-12 20:55:00|96.68|94.48|96.57|94.37|96.78|94.58|96.26|94.06|0
1620853200000|2021-05-12 21:00:00|96.43|94.23|96.38|94.18|96.64|94.44|96.38|94.18|0
1620853500000|2021-05-12 21:05:00|96.4|94.2|96.81|94.61|96.81|94.61|96.4|94.2|0
1620853800000|2021-05-12 21:10:00|96.75|94.55|96.63|94.43|96.86|94.66|96.6|94.4|0
1620854100000|2021-05-12 21:15:00|96.61|94.41|96.62|94.42|96.7|94.5|96.53|94.33|0
1620854400000|2021-05-12 21:20:00|96.59|94.39|96.3|94.1|96.59|94.39|96.28|94.08|0
1620854700000|2021-05-12 21:25:00|96.27|94.07|96.29|94.09|96.39|94.19|95.99|93.79|0
1620855000000|2021-05-12 21:30:00|96.31|94.11|96.47|94.27|96.47|94.27|96.15|93.95|0
1620855300000|2021-05-12 21:35:00|96.45|94.25|96.57|94.37|96.74|94.54|96.44|94.24|0
1620855600000|2021-05-12 21:40:00|96.55|94.35|96.59|94.39|96.62|94.42|96.39|94.19|0
1620855900000|2021-05-12 21:45:00|96.57|94.37|96.5|94.3|96.57|94.37|96.37|94.17|0
1620856200000|2021-05-12 21:50:00|96.45|94.25|96.31|94.11|96.56|94.36|96.18|93.98|0
1620856500000|2021-05-12 21:55:00|96.3|94.1|95.62|93.42|96.34|94.14|95.45|93.25|0
1620856800000|2021-05-12 22:00:00|95.78|93.58|93.97|91.77|95.78|93.58|93.82|91.62|0
1620857100000|2021-05-12 22:05:00|94.07|91.87|93.4|91.2|94.07|91.87|92.95|90.75|0
1620857400000|2021-05-12 22:10:00|93.35|91.15|92.63|90.43|93.35|91.15|92.53|90.33|0
1620857700000|2021-05-12 22:15:00|92.53|90.33|92.53|90.33|92.63|90.43|91.53|89.33|0
1620858000000|2021-05-12 22:20:00|92.48|90.28|93.33|91.13|93.54|91.34|92.43|90.23|0
1620858300000|2021-05-12 22:25:00|93.44|91.24|93.02|90.82|93.44|91.24|92.93|90.73|0
1620858600000|2021-05-12 22:30:00|92.92|90.72|92.41|90.21|92.92|90.72|92.37|90.17|0
1620858900000|2021-05-12 22:35:00|92.31|90.11|92.61|90.41|92.61|90.41|92.11|89.91|0
1620859200000|2021-05-12 22:40:00|92.71|90.51|92.1|89.9|92.71|90.51|92|89.8|0
1620859500000|2021-05-12 22:45:00|92|89.8|91.79|89.59|92.1|89.9|91.79|89.59|0
1620859800000|2021-05-12 22:50:00|91.89|89.69|92.29|90.09|92.85|90.65|91.79|89.59|0
1620860100000|2021-05-12 22:55:00|92.34|90.14|91.98|89.78|92.39|90.19|91.78|89.58|0
1620860400000|2021-05-12 23:00:00|92.08|89.88|91.97|89.77|92.58|90.38|91.87|89.67|0
1620860700000|2021-05-12 23:05:00|91.93|89.73|90.97|88.77|91.97|89.77|90.87|88.67|0
1620861000000|2021-05-12 23:10:00|91.02|88.82|91.06|88.86|91.36|89.16|90.77|88.57|0
1620861300000|2021-05-12 23:15:00|91.11|88.91|91.56|89.36|91.66|89.46|90.96|88.76|0
1620861600000|2021-05-12 23:20:00|91.61|89.41|91.55|89.35|92.06|89.86|91.55|89.35|0
1620861900000|2021-05-12 23:25:00|91.45|89.25|91.75|89.55|91.85|89.65|91.15|88.95|0
1620862200000|2021-05-12 23:30:00|91.74|89.54|91.74|89.54|92.65|90.45|91.74|89.54|0
1620862500000|2021-05-12 23:35:00|91.79|89.59|92.04|89.84|92.14|89.94|91.74|89.54|0
1620862800000|2021-05-12 23:40:00|91.99|89.79|91.83|89.63|92.64|90.44|91.73|89.53|0
1620863100000|2021-05-12 23:45:00|91.73|89.53|92.13|89.93|92.33|90.13|91.53|89.33|0
1620863400000|2021-05-12 23:50:00|92.18|89.98|91.32|89.12|92.23|90.03|91.12|88.92|0
1620863700000|2021-05-12 23:55:00|91.22|89.02|91.16|88.96|91.32|89.12|91.11|88.91|0
1620864000000|2021-05-13 00:00:00|90.91|88.71|90.21|88.01|91.11|88.91|90.11|87.91|0
1620864300000|2021-05-13 00:05:00|90.31|88.11|92.91|90.71|92.91|90.71|90.31|88.11|0
1620864600000|2021-05-13 00:10:00|92.81|90.61|92.7|90.5|94.54|92.34|92.5|90.3|0
1620864900000|2021-05-13 00:15:00|92.91|90.71|90.49|88.29|93.41|91.21|90.29|88.09|0
1620865200000|2021-05-13 00:20:00|90.39|88.19|89.49|87.29|90.39|88.19|89|86.8|0
1620865500000|2021-05-13 00:25:00|89.39|87.19|89.78|87.58|90.08|87.88|89.39|87.19|0
1620865800000|2021-05-13 00:30:00|89.69|87.49|89.28|87.08|90.38|88.18|89.28|87.08|0
1620866100000|2021-05-13 00:35:00|89.38|87.18|89.38|87.18|89.88|87.68|88.99|86.79|0
1620866400000|2021-05-13 00:40:00|89.48|87.28|88.19|85.99|89.67|87.47|88.19|85.99|0
1620866700000|2021-05-13 00:45:00|88.15|85.95|88.34|86.14|88.39|86.19|87.99|85.79|0
1620867000000|2021-05-13 00:50:00|88.29|86.09|88.82|86.62|88.87|86.67|87.99|85.79|0
1620867300000|2021-05-13 00:55:00|88.87|86.67|88.91|86.71|89.36|87.16|88.57|86.37|0
1620867600000|2021-05-13 01:00:00|88.96|86.76|90.49|88.29|90.84|88.64|88.86|86.66|0
1620867900000|2021-05-13 01:05:00|90.44|88.24|90.43|88.23|90.74|88.54|89.94|87.74|0
1620868200000|2021-05-13 01:10:00|90.53|88.33|89.98|87.78|90.63|88.43|89.34|87.14|0
1620868500000|2021-05-13 01:15:00|89.93|87.73|88.84|86.64|90.33|88.13|88.25|86.05|0
1620868800000|2021-05-13 01:20:00|88.74|86.54|88.35|86.15|89.28|87.08|88.35|86.15|0
1620869100000|2021-05-13 01:25:00|88.44|86.24|88.14|85.94|88.83|86.63|87.95|85.75|0
1620869400000|2021-05-13 01:30:00|87.95|85.75|87.36|85.16|88.59|86.39|87.07|84.87|0
1620869700000|2021-05-13 01:35:00|87.41|85.21|87.94|85.74|88.53|86.33|87.22|85.02|0
1620870000000|2021-05-13 01:40:00|87.84|85.64|86.58|84.38|88.04|85.84|86.48|84.28|0
1620870300000|2021-05-13 01:45:00|86.77|84.57|87.49|85.29|87.78|85.58|86.67|84.47|0
1620870600000|2021-05-13 01:50:00|87.44|85.24|87.58|85.38|88.32|86.12|87.34|85.14|0
1620870900000|2021-05-13 01:55:00|87.53|85.33|87.14|84.94|87.92|85.72|87.04|84.84|0
1620871200000|2021-05-13 02:00:00|87.24|85.04|88.11|85.91|88.4|86.2|87.24|85.04|0
1620871500000|2021-05-13 02:05:00|88.2|86|88.1|85.9|88.69|86.49|87.33|85.13|0
1620871800000|2021-05-13 02:10:00|88.2|86|88.49|86.29|89.18|86.98|87.18|84.98|0
1620872100000|2021-05-13 02:15:00|88.39|86.19|88.48|86.28|88.63|86.43|87.9|85.7|0
1620872400000|2021-05-13 02:20:00|88.38|86.18|87.99|85.79|88.77|86.57|87.99|85.79|0
1620872700000|2021-05-13 02:25:00|87.89|85.69|87.88|85.68|88.18|85.98|87.59|85.39|0
1620873000000|2021-05-13 02:30:00|87.79|85.59|88.56|86.36|88.76|86.56|87.4|85.2|0
1620873300000|2021-05-13 02:35:00|88.66|86.46|88.16|85.96|88.95|86.75|88.02|85.82|0
1620873600000|2021-05-13 02:40:00|88.12|85.92|87.19|84.99|88.26|86.06|86.99|84.79|0
1620873900000|2021-05-13 02:45:00|87.14|84.94|87.47|85.27|87.86|85.66|87.04|84.84|0
1620874200000|2021-05-13 02:50:00|87.52|85.32|85.11|82.91|87.52|85.32|85.01|82.81|0
1620874500000|2021-05-13 02:55:00|83.58|81.38|82.44|80.24|83.63|81.43|82.15|79.95|0
1620874800000|2021-05-13 03:00:00|82.34|80.14|81.67|79.47|82.53|80.33|81.62|79.42|0
1620875100000|2021-05-13 03:05:00|81.57|79.37|81.85|79.65|82.09|79.89|81.52|79.32|0
1620875400000|2021-05-13 03:10:00|81.95|79.75|81.56|79.36|82.23|80.03|81.18|78.98|0
1620875700000|2021-05-13 03:15:00|81.65|79.45|82.42|80.22|82.42|80.22|81.27|79.07|0
1620876000000|2021-05-13 03:20:00|82.56|80.36|82.7|80.5|82.8|80.6|82.22|80.02|0
1620876300000|2021-05-13 03:25:00|82.8|80.6|82.5|80.3|82.99|80.79|82.12|79.92|0
1620876600000|2021-05-13 03:30:00|82.41|80.21|82.11|79.91|82.6|80.4|81.73|79.53|0
1620876900000|2021-05-13 03:35:00|82.16|79.96|82.73|80.53|82.78|80.58|82.02|79.82|0
1620877200000|2021-05-13 03:40:00|82.78|80.58|83.07|80.87|83.46|81.26|82.59|80.39|0
1620877500000|2021-05-13 03:45:00|83.16|80.96|83.64|81.44|83.64|81.44|82.82|80.62|0
1620877800000|2021-05-13 03:50:00|83.69|81.49|83.54|81.34|83.74|81.54|83.06|80.86|0
1620878100000|2021-05-13 03:55:00|83.64|81.44|83.24|81.04|83.73|81.53|83.15|80.95|0
1620878400000|2021-05-13 04:00:00|83.34|81.14|82.85|80.65|83.53|81.33|82.56|80.36|0
1620878700000|2021-05-13 04:05:00|82.95|80.75|82.99|80.79|83.04|80.84|82.65|80.45|0
1620879000000|2021-05-13 04:10:00|82.94|80.74|83.23|81.03|83.62|81.42|82.84|80.64|0
1620879300000|2021-05-13 04:15:00|83.13|80.93|82.93|80.73|83.23|81.03|82.83|80.63|0
1620879600000|2021-05-13 04:20:00|83.03|80.83|83.6|81.4|83.7|81.5|82.83|80.63|0
1620879900000|2021-05-13 04:25:00|83.66|81.46|83.21|81.01|83.7|81.5|83.11|80.91|0
1620880200000|2021-05-13 04:30:00|83.16|80.96|82.63|80.43|83.4|81.2|82.53|80.33|0
1620880500000|2021-05-13 04:35:00|82.82|80.62|83.1|80.9|83.2|81|82.62|80.42|0
1620880800000|2021-05-13 04:40:00|83.2|81|83.54|81.34|83.68|81.48|83.2|81|0
1620881100000|2021-05-13 04:45:00|83.49|81.29|83.77|81.57|83.78|81.58|83.1|80.9|0
1620881400000|2021-05-13 04:50:00|83.68|81.48|83.18|80.98|83.77|81.57|83.09|80.89|0
1620881700000|2021-05-13 04:55:00|83.09|80.89|82.99|80.79|83.28|81.08|82.89|80.69|0
1620882000000|2021-05-13 05:00:00|83.08|80.88|82.98|80.78|83.37|81.17|82.69|80.49|0
1620882300000|2021-05-13 05:05:00|83.08|80.88|83.17|80.97|83.66|81.46|82.98|80.78|0
1620882600000|2021-05-13 05:10:00|83.27|81.07|83.75|81.55|83.75|81.55|83.17|80.97|0
1620882900000|2021-05-13 05:15:00|83.94|81.74|84.23|82.03|84.92|82.72|83.75|81.55|0
1620883200000|2021-05-13 05:20:00|84.62|82.42|86.1|83.9|86.3|84.1|84.62|82.42|0
1620883500000|2021-05-13 05:25:00|86|83.8|89.27|87.07|90.07|87.87|85.8|83.6|0
1620883800000|2021-05-13 05:30:00|89.17|86.97|84.41|82.21|89.17|86.97|84.01|81.81|0
1620884100000|2021-05-13 05:35:00|84.31|82.11|83.71|81.51|84.6|82.4|83.61|81.41|0
1620884400000|2021-05-13 05:40:00|83.81|81.61|85.19|82.99|85.19|82.99|83.52|81.32|0
1620884700000|2021-05-13 05:45:00|85.29|83.09|86.38|84.18|86.48|84.28|84.89|82.69|0
1620885000000|2021-05-13 05:50:00|86.28|84.08|87.08|84.88|87.69|85.49|86.28|84.08|0
1620885300000|2021-05-13 05:55:00|87.23|85.03|87.38|85.18|87.63|85.43|86.57|84.37|0
1620885600000|2021-05-13 06:00:00|87.17|84.97|84.97|82.77|87.17|84.97|84.13|81.93|0
1620885900000|2021-05-13 06:05:00|85.07|82.87|83.19|80.99|85.27|83.07|82.61|80.41|0
1620886200000|2021-05-13 06:10:00|83.29|81.09|82.8|80.6|83.39|81.19|82.51|80.31|0
1620886500000|2021-05-13 06:15:00|82.7|80.5|83.67|81.47|83.67|81.47|82.7|80.5|0
1620886800000|2021-05-13 06:20:00|83.57|81.37|83.96|81.76|84.06|81.86|82.79|80.59|0
1620887100000|2021-05-13 06:25:00|84.06|81.86|83.86|81.66|84.35|82.15|83.47|81.27|0
1620887400000|2021-05-13 06:30:00|84.15|81.95|83.85|81.65|84.15|81.95|83.75|81.55|0
1620887700000|2021-05-13 06:35:00|83.75|81.55|83.45|81.25|84.15|81.95|83.45|81.25|0
1620888000000|2021-05-13 06:40:00|83.35|81.15|83.35|81.15|83.5|81.3|82.57|80.37|0
1620888300000|2021-05-13 06:45:00|83.45|81.25|83.74|81.54|83.74|81.54|83.3|81.1|0
1620888600000|2021-05-13 06:50:00|83.64|81.44|83.83|81.63|83.83|81.63|83.05|80.85|0
1620888900000|2021-05-13 06:55:00|83.73|81.53|85.21|83.01|85.61|83.41|83.73|81.53|0
1620889200000|2021-05-13 07:00:00|85.11|82.91|89.53|87.33|90.45|88.25|85.11|82.91|0
1620889500000|2021-05-13 07:05:00|89.33|87.53|89.12|87.32|90.25|88.45|89.02|87.22|0
1620889800000|2021-05-13 07:10:00|89.42|87.62|87.7|85.9|89.83|88.03|87.29|85.49|0
1620890100000|2021-05-13 07:15:00|87.8|86|87.89|86.09|88.71|86.91|87.09|85.29|0
1620890400000|2021-05-13 07:20:00|87.79|85.99|88.8|87|89|87.2|86.29|84.49|0
1620890700000|2021-05-13 07:25:00|88.9|87.1|89.81|88.01|90.02|88.22|88.85|87.05|0
1620891000000|2021-05-13 07:30:00|89.91|88.11|91.64|89.84|93.09|91.29|89.91|88.11|0
1620891300000|2021-05-13 07:35:00|91.84|90.04|94.08|92.28|94.34|92.54|91.64|89.84|0
1620891600000|2021-05-13 07:40:00|94.24|92.44|96.57|94.77|96.88|95.08|92.39|90.59|0
1620891900000|2021-05-13 07:45:00|96.46|94.66|97.25|95.45|97.25|95.45|95.24|93.44|0
1620892200000|2021-05-13 07:50:00|96.93|95.13|97.03|95.23|98|96.2|96.72|94.92|0
1620892500000|2021-05-13 07:55:00|97.25|95.45|97.67|95.87|98.05|96.25|96.39|94.59|0
1620892800000|2021-05-13 08:00:00|97.56|95.76|96.6|94.8|99.18|97.38|96.49|94.69|0
1620893100000|2021-05-13 08:05:00|96.7|94.9|97.66|95.86|97.87|96.07|95.33|93.53|0
1620893400000|2021-05-13 08:10:00|97.77|95.97|99.27|97.47|99.49|97.69|97.12|95.32|0
1620893700000|2021-05-13 08:15:00|98.95|97.15|98.29|96.49|99.49|97.69|97.22|95.42|0
1620894000000|2021-05-13 08:20:00|98.46|96.66|97|95.2|98.83|97.03|96.79|94.99|0
1620894300000|2021-05-13 08:25:00|97.11|95.31|97.85|96.05|98.61|96.81|96.89|95.09|0
1620894600000|2021-05-13 08:30:00|97.96|96.16|99.6|97.8|100.8|99|97.96|96.16|0
1620894900000|2021-05-13 08:35:00|99.71|97.91|101.14|99.34|101.79|99.99|99.71|97.91|0
1620895200000|2021-05-13 08:40:00|101.03|99.23|101.67|99.87|102.77|100.97|100.7|98.9|0
1620895500000|2021-05-13 08:45:00|101.46|99.66|104.2|102.4|104.2|102.4|101.46|99.66|0
1620895800000|2021-05-13 08:50:00|103.97|102.17|104.49|102.69|105.08|103.28|101.81|100.01|0
1620896100000|2021-05-13 08:55:00|104.44|102.64|99.93|98.13|104.6|102.8|99.82|98.02|0
1620896400000|2021-05-13 09:00:00|99.77|97.97|97.21|95.41|100.14|98.34|96.68|94.88|0
1620896700000|2021-05-13 09:05:00|97.32|95.52|97.74|95.94|98.27|96.47|97.1|95.3|0
1620897000000|2021-05-13 09:10:00|97.84|96.04|98.48|96.68|98.7|96.9|97.1|95.3|0
1620897300000|2021-05-13 09:15:00|98.37|96.57|98.9|97.1|100.42|98.62|98.27|96.47|0
1620897600000|2021-05-13 09:20:00|98.8|97|97.29|95.49|99.23|97.43|96.87|95.07|0
1620897900000|2021-05-13 09:25:00|97.08|95.28|96.12|94.32|97.08|95.28|95.81|94.01|0
1620898200000|2021-05-13 09:30:00|96.02|94.22|96.44|94.64|97.18|95.38|95.65|93.85|0
1620898500000|2021-05-13 09:35:00|96.54|94.74|96.43|94.63|97.28|95.48|96.33|94.53|0
1620898800000|2021-05-13 09:40:00|96.22|94.42|96.42|94.62|96.85|95.05|96.11|94.31|0
1620899100000|2021-05-13 09:45:00|96.21|94.41|96.47|94.67|96.63|94.83|96|94.2|0
1620899400000|2021-05-13 09:50:00|96.52|94.72|95.36|93.56|96.52|94.72|94.84|93.04|0
1620899700000|2021-05-13 09:55:00|95.26|93.46|96.92|95.12|97.29|95.49|94.65|92.85|0
1620900000000|2021-05-13 10:00:00|96.97|95.17|99.39|97.59|99.39|97.59|96.33|94.53|0
1620900300000|2021-05-13 10:05:00|99.5|97.7|99.23|97.43|100.47|98.67|98.96|97.16|0
1620900600000|2021-05-13 10:10:00|99.28|97.48|98.73|96.93|100.14|98.34|98.52|96.72|0
1620900900000|2021-05-13 10:15:00|98.79|96.99|97.98|96.18|98.79|96.99|97.34|95.54|0
1620901200000|2021-05-13 10:20:00|98.09|96.29|98.72|96.92|99.05|97.25|97.98|96.18|0
1620901500000|2021-05-13 10:25:00|98.62|96.82|97.43|95.63|99.04|97.24|96.59|94.79|0
1620901800000|2021-05-13 10:30:00|97.12|95.32|98.02|96.22|98.07|96.27|96.27|94.47|0
1620902100000|2021-05-13 10:35:00|97.96|96.16|96.63|94.83|98.39|96.59|96.47|94.67|0
1620902400000|2021-05-13 10:40:00|96.68|94.88|96.94|95.14|97.96|96.16|96.36|94.56|0
1620902700000|2021-05-13 10:45:00|96.99|95.19|98.27|96.47|98.27|96.47|96.46|94.66|0
1620903000000|2021-05-13 10:50:00|98.05|96.25|96.88|95.08|99.02|97.22|96.77|94.97|0
1620903300000|2021-05-13 10:55:00|96.82|95.02|96.13|94.33|96.98|95.18|95.71|93.91|0
1620903600000|2021-05-13 11:00:00|96.24|94.44|96.65|94.85|97.45|95.65|95.92|94.12|0
1620903900000|2021-05-13 11:05:00|96.81|95.01|96.75|94.95|97.18|95.38|96.44|94.64|0
1620904200000|2021-05-13 11:10:00|96.65|94.85|96.54|94.74|97.07|95.27|96.33|94.53|0
1620904500000|2021-05-13 11:15:00|96.59|94.79|94.64|92.84|97.07|95.27|94.64|92.84|0
1620904800000|2021-05-13 11:20:00|94.54|92.74|93.08|91.28|94.95|93.15|92.26|90.46|0
1620905100000|2021-05-13 11:25:00|92.98|91.18|89.64|87.84|93.78|91.98|89.44|87.64|0
1620905400000|2021-05-13 11:30:00|89.74|87.94|88.52|86.72|90.04|88.24|88.52|86.72|0
1620905700000|2021-05-13 11:35:00|88.42|86.62|87.01|85.21|88.42|86.62|85.64|83.84|0
1620906000000|2021-05-13 11:40:00|86.91|85.11|85.51|83.71|87.21|85.41|85.51|83.71|0
1620906300000|2021-05-13 11:45:00|85.61|83.81|87.5|85.7|87.81|86.01|85.61|83.81|0
1620906600000|2021-05-13 11:50:00|87.65|85.85|87.9|86.1|88.61|86.81|87.5|85.7|0
1620906900000|2021-05-13 11:55:00|87.5|85.7|87.79|85.99|87.8|86|86.89|85.09|0
1620907200000|2021-05-13 12:00:00|87.99|86.19|86.66|84.86|88.34|86.54|86.56|84.76|0
1620907500000|2021-05-13 12:05:00|86.86|85.06|85.27|83.47|87.47|85.67|85.17|83.37|0
1620907800000|2021-05-13 12:10:00|85.17|83.37|84.28|82.48|85.46|83.66|83.84|82.04|0
1620908100000|2021-05-13 12:15:00|84.37|82.57|84.86|83.06|85.06|83.26|84.08|82.28|0
1620908400000|2021-05-13 12:20:00|84.66|82.86|83.78|81.98|84.66|82.86|83.49|81.69|0
1620908700000|2021-05-13 12:25:00|84.07|82.27|84.95|83.15|84.95|83.15|83.68|81.88|0
1620909000000|2021-05-13 12:30:00|85.3|83.5|84.84|83.04|86.94|85.14|83.28|81.48|0
1620909300000|2021-05-13 12:35:00|84.94|83.14|83.86|82.06|85.34|83.54|83.18|81.38|0
1620909600000|2021-05-13 12:40:00|83.81|82.01|80.41|78.61|84.31|82.51|80.31|78.51|0
1620909900000|2021-05-13 12:45:00|80.5|78.7|81.75|79.95|81.75|79.95|80.31|78.51|0
1620910200000|2021-05-13 12:50:00|81.65|79.85|82.87|81.07|82.87|81.07|80.98|79.18|0
1620910500000|2021-05-13 12:55:00|82.72|80.92|82.42|80.62|82.87|81.07|81.7|79.9|0
1620910800000|2021-05-13 13:00:00|82.03|80.23|81.74|79.94|82.03|80.23|81.26|79.46|0
1620911100000|2021-05-13 13:05:00|81.64|79.84|80.96|79.16|81.93|80.13|80.96|79.16|0
1620911400000|2021-05-13 13:10:00|80.86|79.06|82.16|80.36|82.21|80.41|80.86|79.06|0
1620911700000|2021-05-13 13:15:00|82.11|80.31|80.76|78.96|82.5|80.7|80.56|78.76|0
1620912000000|2021-05-13 13:20:00|80.8|79|79.89|78.09|80.85|79.05|79.32|77.52|0
1620912300000|2021-05-13 13:25:00|79.98|78.18|80.65|78.85|81.42|79.62|79.98|78.18|0
1620912600000|2021-05-13 13:30:00|80.46|78.66|74.49|72.69|80.55|78.75|73.59|71.79|0
1620912900000|2021-05-13 13:35:00|74.67|72.87|74.57|72.77|74.67|72.87|71.78|69.98|0
1620913200000|2021-05-13 13:40:00|74.67|72.87|73.78|71.98|74.67|72.87|73|71.2|0
1620913500000|2021-05-13 13:45:00|73.69|71.89|74.05|72.25|74.05|72.25|71.9|70.1|0
1620913800000|2021-05-13 13:50:00|74.14|72.34|69.34|67.54|74.14|72.34|69.08|67.28|0
1620914100000|2021-05-13 13:55:00|69.25|67.45|67.7|65.9|69.25|67.45|67.7|65.9|0
1620914400000|2021-05-13 14:00:00|67.36|65.56|64.68|62.88|67.45|65.65|64.2|62.4|0
1620914700000|2021-05-13 14:05:00|64.35|62.55|66.05|64.25|66.53|64.73|64.19|62.39|0
1620915000000|2021-05-13 14:10:00|66.37|64.57|65.02|63.22|66.71|64.91|63.53|61.73|0
1620915300000|2021-05-13 14:15:00|64.69|62.89|64.68|62.88|65.02|63.22|63.61|61.81|0
1620915600000|2021-05-13 14:20:00|64.77|62.97|62.46|60.66|65.43|63.63|62.38|60.58|0
1620915900000|2021-05-13 14:25:00|62.63|60.83|63.11|61.31|64.67|62.87|62.38|60.58|0
1620916200000|2021-05-13 14:30:00|62.95|61.15|62.45|60.65|63.19|61.39|61.97|60.17|0
1620916500000|2021-05-13 14:35:00|62.53|60.73|63.02|61.22|63.76|61.96|62.37|60.57|0
1620916800000|2021-05-13 14:40:00|62.85|61.05|64.66|62.86|64.66|62.86|62.69|60.89|0
1620917100000|2021-05-13 14:45:00|64.74|62.94|63.17|61.37|64.74|62.94|62.52|60.72|0
1620917400000|2021-05-13 14:50:00|63.29|61.49|61.33|59.53|63.44|61.64|61.25|59.45|0
1620917700000|2021-05-13 14:55:00|61.29|59.49|60.68|58.88|62.45|60.65|60.05|58.25|0
1620918000000|2021-05-13 15:00:00|60.45|58.65|62.61|60.81|62.61|60.81|60.45|58.65|0
1620918300000|2021-05-13 15:05:00|62.77|60.97|64.17|62.37|64.58|62.78|62.37|60.57|0
1620918600000|2021-05-13 15:10:00|64.25|62.45|65.25|63.45|65.41|63.61|63.92|62.12|0
1620918900000|2021-05-13 15:15:00|65.41|63.61|64.64|62.84|65.83|64.03|63.91|62.11|0
1620919200000|2021-05-13 15:20:00|65.27|63.47|66.19|64.39|66.61|64.81|65.02|63.22|0
1620919500000|2021-05-13 15:25:00|66.28|64.48|69.13|67.33|69.7|67.9|65.05|63.25|0
1620919800000|2021-05-13 15:30:00|69.22|67.42|67.67|65.87|69.31|67.51|67.58|65.78|0
1620920100000|2021-05-13 15:35:00|67.93|66.13|66.14|64.34|68.61|66.81|66.06|64.26|0
1620920400000|2021-05-13 15:40:00|66.4|64.6|70.51|68.71|70.6|68.8|66.39|64.59|0
1620920700000|2021-05-13 15:45:00|70.43|68.63|68.34|66.54|71.04|69.24|68.34|66.54|0
1620921000000|2021-05-13 15:50:00|68.51|66.71|68.08|66.28|69.03|67.23|67.57|65.77|0
1620921300000|2021-05-13 15:55:00|67.99|66.19|69.58|67.78|70.32|68.52|67.65|65.85|0
1620921600000|2021-05-13 16:00:00|69.28|67.48|68.88|67.08|69.8|68|67.05|65.25|0
1620921900000|2021-05-13 16:05:00|68.93|67.13|67|65.2|69.18|67.38|67|65.2|0
1620922200000|2021-05-13 16:10:00|66.62|64.82|66.28|64.48|66.7|64.9|65.78|63.98|0
1620922500000|2021-05-13 16:15:00|65.94|64.14|65.75|63.95|66.19|64.39|64.59|62.79|0
1620922800000|2021-05-13 16:20:00|65.84|64.04|67.02|65.22|67.02|65.22|65.5|63.7|0
1620923100000|2021-05-13 16:25:00|66.85|65.05|65.07|63.27|66.85|65.05|64.74|62.94|0
1620923400000|2021-05-13 16:30:00|64.91|63.11|63.66|61.86|64.91|63.11|63.58|61.78|0
1620923700000|2021-05-13 16:35:00|63.71|61.91|65.15|63.35|65.23|63.43|63.5|61.7|0
1620924000000|2021-05-13 16:40:00|65.06|63.26|65.48|63.68|66.15|64.35|64.81|63.01|0
1620924300000|2021-05-13 16:45:00|65.56|63.76|64.22|62.42|65.56|63.76|64.22|62.42|0
1620924600000|2021-05-13 16:50:00|64.14|62.34|65.72|63.92|66.48|64.68|63.81|62.01|0
1620924900000|2021-05-13 16:55:00|65.63|63.83|67.84|66.04|68.79|66.99|65.55|63.75|0
1620925200000|2021-05-13 17:00:00|67.58|65.78|67.75|65.95|69.84|68.04|67.58|65.78|0
1620925500000|2021-05-13 17:05:00|67.49|65.69|67.14|65.34|69.18|67.38|66.8|65|0
1620925800000|2021-05-13 17:10:00|67.23|65.43|66.5|64.7|67.65|65.85|66.37|64.57|0
1620926100000|2021-05-13 17:15:00|66.37|64.57|68.94|67.14|69.12|67.32|65.78|63.98|0
1620926400000|2021-05-13 17:20:00|69.03|67.23|71.41|69.61|71.5|69.7|68.59|66.79|0
1620926700000|2021-05-13 17:25:00|71.32|69.52|70.47|68.67|72.04|70.24|69.9|68.1|0
1620927000000|2021-05-13 17:30:00|70.51|68.71|73.84|72.04|73.84|72.04|69.89|68.09|0
1620927300000|2021-05-13 17:35:00|73.89|72.09|75.81|74.01|76.83|75.03|71.78|69.98|0
1620927600000|2021-05-13 17:40:00|75.72|73.92|74.62|72.82|76|74.2|74.62|72.82|0
1620927900000|2021-05-13 17:45:00|74.16|72.36|76.27|74.47|76.64|74.84|73.8|72|0
1620928200000|2021-05-13 17:50:00|76.17|74.37|71.72|69.92|76.17|74.37|71.46|69.66|0
1620928500000|2021-05-13 17:55:00|71.64|69.84|71.81|70.01|71.99|70.19|70.92|69.12|0
1620928800000|2021-05-13 18:00:00|71.99|70.19|68.55|66.75|71.99|70.19|68.29|66.49|0
1620929100000|2021-05-13 18:05:00|68.29|66.49|66.96|65.16|70.05|68.25|65.86|64.06|0
1620929400000|2021-05-13 18:10:00|66.87|65.07|65.52|63.72|66.87|65.07|65.1|63.3|0
1620929700000|2021-05-13 18:15:00|65.77|63.97|66.48|64.68|66.78|64.98|65.44|63.64|0
1620930000000|2021-05-13 18:20:00|66.27|64.47|64.84|63.04|66.27|64.47|64.27|62.47|0
1620930300000|2021-05-13 18:25:00|64.76|62.96|63.93|62.13|65.55|63.75|63.77|61.97|0
1620930600000|2021-05-13 18:30:00|63.69|61.89|63.19|61.39|65.47|63.67|63.19|61.39|0
1620930900000|2021-05-13 18:35:00|62.54|60.74|62.38|60.58|63.03|61.23|61.89|60.09|0
1620931200000|2021-05-13 18:40:00|62.46|60.66|60.5|58.7|62.78|60.98|60.03|58.23|0
1620931500000|2021-05-13 18:45:00|60.63|58.83|60.98|59.18|61.87|60.07|60.34|58.54|0
1620931800000|2021-05-13 18:50:00|61.02|59.22|61.06|59.26|62.44|60.64|60.74|58.94|0
1620932100000|2021-05-13 18:55:00|60.97|59.17|62.1|60.3|62.1|60.3|60.81|59.01|0
1620932400000|2021-05-13 19:00:00|61.94|60.14|61.13|59.33|62.19|60.39|59.69|57.89|0
1620932700000|2021-05-13 19:05:00|60.8|59|59.53|57.73|61.21|59.41|59.53|57.73|0
1620933000000|2021-05-13 19:10:00|59.37|57.57|61.6|59.8|62.34|60.54|59.37|57.57|0
1620933300000|2021-05-13 19:15:00|61.68|59.88|61.6|59.8|61.84|60.04|60.47|58.67|0
1620933600000|2021-05-13 19:20:00|61.52|59.72|62.36|60.56|63.67|61.87|61.07|59.27|0
1620933900000|2021-05-13 19:25:00|62.27|60.47|61.06|59.26|62.27|60.47|60.82|59.02|0
1620934200000|2021-05-13 19:30:00|60.9|59.1|59.1|57.3|61.42|59.62|57.84|56.04|0
1620934500000|2021-05-13 19:35:00|59.14|57.34|58.74|56.94|59.77|57.97|58.51|56.71|0
1620934800000|2021-05-13 19:40:00|58.82|57.02|57.96|56.16|59.53|57.73|57.96|56.16|0
1620935100000|2021-05-13 19:45:00|58.12|56.32|58.97|57.17|59.21|57.41|57.96|56.16|0
1620935400000|2021-05-13 19:50:00|60.16|58.36|60.67|58.87|60.88|59.08|58.68|56.88|0
1620935700000|2021-05-13 19:55:00|60.91|59.11|63.96|62.16|64.04|62.24|60.73|58.93|0
1620936000000|2021-05-13 20:00:00|64.63|62.83|64.88|63.08|65.39|63.59|64.04|62.24|0
1620936300000|2021-05-13 20:05:00|64.96|63.16|65.21|63.41|65.81|64.01|64.29|62.49|0
1620936600000|2021-05-13 20:10:00|65.13|63.33|64.91|63.11|65.29|63.49|64.28|62.48|0
1620936900000|2021-05-13 20:15:00|64.88|62.68|65.18|62.98|65.28|63.08|64.88|62.68|0
1620937200000|2021-05-13 20:20:00|65.16|62.96|65.05|62.85|65.18|62.98|65.03|62.83|0
1620937500000|2021-05-13 20:25:00|65.06|62.86|64.96|62.76|65.29|63.09|64.96|62.76|0
1620937800000|2021-05-13 20:30:00|64.93|62.73|64.34|62.14|64.93|62.73|64.34|62.14|0
1620938100000|2021-05-13 20:35:00|64.42|62.22|64.58|62.38|64.84|62.64|64.42|62.22|0
1620938400000|2021-05-13 20:40:00|64.5|62.3|63.99|61.79|64.5|62.3|63.99|61.79|0
1620938700000|2021-05-13 20:45:00|64.16|61.96|63.57|61.37|64.16|61.96|63.32|61.12|0
1620939000000|2021-05-13 20:50:00|63.65|61.45|63.57|61.37|63.73|61.53|63.32|61.12|0
1620939300000|2021-05-13 20:55:00|63.48|61.28|62.82|60.62|63.65|61.45|62.73|60.53|0
1620939600000|2021-05-13 21:00:00|63.05|60.85|62.7|60.5|63.05|60.85|62.68|60.48|0
1620939900000|2021-05-13 21:05:00|62.74|60.54|62.65|60.45|62.74|60.54|62.59|60.39|0
1620940200000|2021-05-13 21:10:00|62.66|60.46|62.75|60.55|62.83|60.63|62.66|60.46|0
1620940500000|2021-05-13 21:15:00|62.73|60.53|62.58|60.38|62.81|60.61|62.52|60.32|0
1620940800000|2021-05-13 21:20:00|62.7|60.5|62.64|60.44|62.78|60.58|62.49|60.29|0
1620941100000|2021-05-13 21:25:00|62.67|60.47|63.13|60.93|63.13|60.93|62.59|60.39|0
1620941400000|2021-05-13 21:30:00|63.17|60.97|63.1|60.9|63.18|60.98|63.03|60.83|0
1620941700000|2021-05-13 21:35:00|63.08|60.88|62.98|60.78|63.22|61.02|62.95|60.75|0
1620942000000|2021-05-13 21:40:00|63.04|60.84|63.09|60.89|63.22|61.02|62.82|60.62|0
1620942300000|2021-05-13 21:45:00|63.07|60.87|63.05|60.85|63.16|60.96|63.03|60.83|0
1620942600000|2021-05-13 21:50:00|63.04|60.84|63.05|60.85|63.18|60.98|63.04|60.84|0
1620942900000|2021-05-13 21:55:00|63.04|60.84|62.72|60.52|63.05|60.85|62.65|60.45|0
1620943200000|2021-05-13 22:00:00|62.51|60.31|62.55|60.35|63.29|61.09|62.51|60.31|0
1620943500000|2021-05-13 22:05:00|62.46|60.26|62.46|60.26|62.71|60.51|62.46|60.26|0
1620943800000|2021-05-13 22:10:00|62.54|60.34|62.78|60.58|62.95|60.75|62.54|60.34|0
1620944100000|2021-05-13 22:15:00|62.7|60.5|62.7|60.5|62.7|60.5|62.54|60.34|0
1620944400000|2021-05-13 22:20:00|62.78|60.58|63.35|61.15|63.35|61.15|62.7|60.5|0
1620944700000|2021-05-13 22:25:00|63.52|61.32|63.6|61.4|63.68|61.48|63.35|61.15|0
1620945000000|2021-05-13 22:30:00|63.51|61.31|63.34|61.14|63.68|61.48|63.26|61.06|0
1620945300000|2021-05-13 22:35:00|63.51|61.31|63.5|61.3|63.59|61.39|63.34|61.14|0
1620945600000|2021-05-13 22:40:00|63.55|61.35|63.17|60.97|63.59|61.39|63.17|60.97|0
1620945900000|2021-05-13 22:45:00|63.08|60.88|63.08|60.88|63.16|60.96|63|60.8|0
1620946200000|2021-05-13 22:50:00|63.21|61.01|62.58|60.38|63.24|61.04|62.58|60.38|0
1620946500000|2021-05-13 22:55:00|62.74|60.54|63.15|60.95|63.24|61.04|62.71|60.51|0
1620946800000|2021-05-13 23:00:00|63.11|60.91|63.31|61.11|63.31|61.11|63.07|60.87|0
1620947100000|2021-05-13 23:05:00|63.23|61.03|63.35|61.15|63.39|61.19|63.14|60.94|0
1620947400000|2021-05-13 23:10:00|63.31|61.11|63.64|61.44|63.64|61.44|63.22|61.02|0
1620947700000|2021-05-13 23:15:00|63.55|61.35|62.89|60.69|63.55|61.35|62.89|60.69|0
1620948000000|2021-05-13 23:20:00|62.8|60.6|61.82|59.62|62.89|60.69|61.82|59.62|0
1620948300000|2021-05-13 23:25:00|61.73|59.53|62.3|60.1|62.38|60.18|61.57|59.37|0
1620948600000|2021-05-13 23:30:00|62.22|60.02|61.85|59.65|62.22|60.02|61.4|59.2|0
1620948900000|2021-05-13 23:35:00|61.89|59.69|63.61|61.41|64.45|62.25|61.81|59.61|0
1620949200000|2021-05-13 23:40:00|63.69|61.49|62.2|60|63.69|61.49|62.04|59.84|0
1620949500000|2021-05-13 23:45:00|62.17|59.97|62|59.8|62.36|60.16|61.39|59.19|0
1620949800000|2021-05-13 23:50:00|61.95|59.75|61.71|59.51|62.28|60.08|61.62|59.42|0
1620950100000|2021-05-13 23:55:00|61.75|59.55|61.86|59.66|61.86|59.66|61.46|59.26|0
1620950400000|2021-05-14 00:00:00|61.78|59.58|61.37|59.17|62.35|60.15|61.37|59.17|0
1620950700000|2021-05-14 00:05:00|61.45|59.25|61.94|59.74|61.94|59.74|61.05|58.85|0
1620951000000|2021-05-14 00:10:00|61.85|59.65|61.93|59.73|62.26|60.06|61.69|59.49|0
1620951300000|2021-05-14 00:15:00|61.81|59.61|61.16|58.96|61.81|59.61|60.8|58.6|0
1620951600000|2021-05-14 00:20:00|61.11|58.91|61.43|59.23|61.68|59.48|60.87|58.67|0
1620951900000|2021-05-14 00:25:00|61.48|59.28|61.67|59.47|62.16|59.96|61.15|58.95|0
1620952200000|2021-05-14 00:30:00|61.59|59.39|61.26|59.06|62.08|59.88|61.26|59.06|0
1620952500000|2021-05-14 00:35:00|61.18|58.98|61.01|58.81|61.18|58.98|60.54|58.34|0
1620952800000|2021-05-14 00:40:00|61.1|58.9|60.77|58.57|61.18|58.98|60.69|58.49|0
1620953100000|2021-05-14 00:45:00|60.69|58.49|60.76|58.56|61.01|58.81|60.37|58.17|0
1620953400000|2021-05-14 00:50:00|60.68|58.48|60.04|57.84|60.68|58.48|60.04|57.84|0
1620953700000|2021-05-14 00:55:00|59.96|57.76|59.76|57.56|60.12|57.92|59.48|57.28|0
1620954000000|2021-05-14 01:00:00|59.72|57.52|59.16|56.96|59.8|57.6|59|56.8|0
1620954300000|2021-05-14 01:05:00|59.2|57|59.79|57.59|59.87|57.67|59.16|56.96|0
1620954600000|2021-05-14 01:10:00|59.87|57.67|59.39|57.19|59.87|57.67|59.31|57.11|0
1620954900000|2021-05-14 01:15:00|59.46|57.26|58.83|56.63|59.7|57.5|58.83|56.63|0
1620955200000|2021-05-14 01:20:00|58.75|56.55|58.63|56.43|58.83|56.63|58.36|56.16|0
1620955500000|2021-05-14 01:25:00|58.51|56.31|58.39|56.19|58.67|56.47|58.04|55.84|0
1620955800000|2021-05-14 01:30:00|58.35|56.15|58.89|56.69|59.05|56.85|58.2|56|0
1620956100000|2021-05-14 01:35:00|58.97|56.77|59.68|57.48|59.92|57.72|58.97|56.77|0
1620956400000|2021-05-14 01:40:00|59.76|57.56|60.07|57.87|60.15|57.95|59.36|57.16|0
1620956700000|2021-05-14 01:45:00|60.15|57.95|60.75|58.55|60.79|58.59|59.99|57.79|0
1620957000000|2021-05-14 01:50:00|60.79|58.59|60.14|57.94|60.87|58.67|60.14|57.94|0
1620957300000|2021-05-14 01:55:00|60.18|57.98|59.26|57.06|60.22|58.02|59.23|57.03|0
1620957600000|2021-05-14 02:00:00|59.18|56.98|59.5|57.3|59.66|57.46|58.79|56.59|0
1620957900000|2021-05-14 02:05:00|59.57|57.37|59.73|57.53|60.13|57.93|59.22|57.02|0
1620958200000|2021-05-14 02:10:00|59.81|57.61|58.93|56.73|59.81|57.61|58.93|56.73|0
1620958500000|2021-05-14 02:15:00|58.86|56.66|59.64|57.44|59.64|57.44|58.85|56.65|0
1620958800000|2021-05-14 02:20:00|59.56|57.36|59.32|57.12|59.56|57.36|59.09|56.89|0
1620959100000|2021-05-14 02:25:00|59.28|57.08|59.47|57.27|59.55|57.35|58.92|56.72|0
1620959400000|2021-05-14 02:30:00|59.39|57.19|59.39|57.19|59.39|57.19|58.84|56.64|0
1620959700000|2021-05-14 02:35:00|59.47|57.27|60.74|58.54|60.82|58.62|59.15|56.95|0
1620960000000|2021-05-14 02:40:00|60.82|58.62|60.17|57.97|60.82|58.62|59.94|57.74|0
1620960300000|2021-05-14 02:45:00|60.09|57.89|59.85|57.65|60.49|58.29|59.77|57.57|0
1620960600000|2021-05-14 02:50:00|59.89|57.69|59.81|57.61|60.08|57.88|59.53|57.33|0
1620960900000|2021-05-14 02:55:00|59.76|57.56|59.64|57.44|60|57.8|59.52|57.32|0
1620961200000|2021-05-14 03:00:00|59.68|57.48|59.28|57.08|59.68|57.48|58.77|56.57|0
1620961500000|2021-05-14 03:05:00|59.2|57|58.88|56.68|59.6|57.4|58.88|56.68|0
1620961800000|2021-05-14 03:10:00|58.96|56.76|58.02|55.82|58.96|56.76|58.02|55.82|0
1620962100000|2021-05-14 03:15:00|57.86|55.66|57.78|55.58|58.01|55.81|57.63|55.43|0
1620962400000|2021-05-14 03:20:00|57.7|55.5|57.39|55.19|57.7|55.5|57.16|54.96|0
1620962700000|2021-05-14 03:25:00|56.71|54.51|56.79|54.59|56.87|54.67|56.34|54.14|0
1620963000000|2021-05-14 03:30:00|56.76|54.56|56.33|54.13|56.79|54.59|56.25|54.05|0
1620963300000|2021-05-14 03:35:00|56.37|54.17|56.78|54.58|56.94|54.74|56.33|54.13|0
1620963600000|2021-05-14 03:40:00|56.86|54.66|56.55|54.35|56.94|54.74|56.55|54.35|0
1620963900000|2021-05-14 03:45:00|56.47|54.27|56.54|54.34|56.62|54.42|56.31|54.11|0
1620964200000|2021-05-14 03:50:00|56.58|54.38|56.85|54.65|57.08|54.88|56.47|54.27|0
1620964500000|2021-05-14 03:55:00|56.92|54.72|56.77|54.57|57|54.8|56.54|54.34|0
1620964800000|2021-05-14 04:00:00|56.69|54.49|56.65|54.45|56.69|54.49|56.26|54.06|0
1620965100000|2021-05-14 04:05:00|56.61|54.41|56.49|54.29|56.61|54.41|56.3|54.1|0
1620965400000|2021-05-14 04:10:00|56.45|54.25|56.14|53.94|56.45|54.25|55.99|53.79|0
1620965700000|2021-05-14 04:15:00|56.1|53.9|56.36|54.16|56.4|54.2|56.06|53.86|0
1620966000000|2021-05-14 04:20:00|56.4|54.2|56.43|54.23|56.51|54.31|56.28|54.08|0
1620966300000|2021-05-14 04:25:00|56.4|54.2|56.66|54.46|56.89|54.69|56.4|54.2|0
1620966600000|2021-05-14 04:30:00|56.74|54.54|56.66|54.46|56.89|54.69|56.35|54.15|0
1620966900000|2021-05-14 04:35:00|56.58|54.38|56.8|54.6|56.92|54.72|56.5|54.3|0
1620967200000|2021-05-14 04:40:00|56.73|54.53|57.26|55.06|57.31|55.11|56.65|54.45|0
1620967500000|2021-05-14 04:45:00|57.19|54.99|56.76|54.56|57.19|54.99|56.72|54.52|0
1620967800000|2021-05-14 04:50:00|56.72|54.52|56.87|54.67|56.87|54.67|56.56|54.36|0
1620968100000|2021-05-14 04:55:00|56.79|54.59|56.86|54.66|56.94|54.74|56.56|54.36|0
1620968400000|2021-05-14 05:00:00|56.71|54.51|56.47|54.27|56.86|54.66|56.36|54.16|0
1620968700000|2021-05-14 05:05:00|56.55|54.35|56.47|54.27|56.7|54.5|56.24|54.04|0
1620969000000|2021-05-14 05:10:00|56.51|54.31|55.4|53.2|56.7|54.5|55.4|53.2|0
1620969300000|2021-05-14 05:15:00|55.32|53.12|55.77|53.57|55.77|53.57|54.87|52.67|0
1620969600000|2021-05-14 05:20:00|55.85|53.65|56|53.8|56.15|53.95|55.77|53.57|0
1620969900000|2021-05-14 05:25:00|55.92|53.72|55.61|53.41|55.92|53.72|55.08|52.88|0
1620970200000|2021-05-14 05:30:00|55.57|53.37|55.91|53.71|55.99|53.79|55.31|53.11|0
1620970500000|2021-05-14 05:35:00|55.95|53.75|55.98|53.78|56.14|53.94|55.6|53.4|0
1620970800000|2021-05-14 05:40:00|56.06|53.86|56.09|53.89|56.33|54.13|55.75|53.55|0
1620971100000|2021-05-14 05:45:00|56.13|53.93|55.36|53.16|56.21|54.01|55.36|53.16|0
1620971400000|2021-05-14 05:50:00|55.44|53.24|55.36|53.16|55.59|53.39|55.13|52.93|0
1620971700000|2021-05-14 05:55:00|55.28|53.08|55.05|52.85|55.59|53.39|54.83|52.63|0
1620972000000|2021-05-14 06:00:00|55.13|52.93|56.49|54.29|57.11|54.91|55.13|52.93|0
1620972300000|2021-05-14 06:05:00|56.57|54.37|56.61|54.41|56.72|54.52|56.18|53.98|0
1620972600000|2021-05-14 06:10:00|56.64|54.44|56.41|54.21|57.11|54.91|56.41|54.21|0
1620972900000|2021-05-14 06:15:00|56.48|54.28|56.56|54.36|56.94|54.74|56.41|54.21|0
1620973200000|2021-05-14 06:20:00|56.63|54.43|57.02|54.82|57.09|54.89|56.55|54.35|0
1620973500000|2021-05-14 06:25:00|57.09|54.89|56.62|54.42|57.25|55.05|56.39|54.19|0
1620973800000|2021-05-14 06:30:00|56.7|54.5|56.39|54.19|56.93|54.73|56.35|54.15|0
1620974100000|2021-05-14 06:35:00|56.47|54.27|55.93|53.73|56.62|54.42|55.85|53.65|0
1620974400000|2021-05-14 06:40:00|55.92|53.72|55.46|53.26|55.92|53.72|55.46|53.26|0
1620974700000|2021-05-14 06:45:00|55.39|53.19|54.26|52.06|55.46|53.26|54.26|52.06|0
1620975000000|2021-05-14 06:50:00|54.33|52.13|54.25|52.05|54.48|52.28|54.03|51.83|0
1620975300000|2021-05-14 06:55:00|54.22|52.02|54.25|52.05|54.44|52.24|54.03|51.83|0
1620975600000|2021-05-14 07:00:00|54.32|52.12|55.49|53.29|56.8|54.6|54.17|51.97|0
1620975900000|2021-05-14 07:05:00|55.33|53.53|55.63|53.83|55.63|53.83|54.87|53.07|0
1620976200000|2021-05-14 07:10:00|55.7|53.9|55.4|53.6|55.7|53.9|55.02|53.22|0
1620976500000|2021-05-14 07:15:00|55.32|53.52|56.27|54.47|56.92|55.12|55.32|53.52|0
1620976800000|2021-05-14 07:20:00|56.23|54.43|56.53|54.73|56.69|54.89|55.85|54.05|0
1620977100000|2021-05-14 07:25:00|56.49|54.69|57.14|55.34|57.15|55.35|56.38|54.58|0
1620977400000|2021-05-14 07:30:00|57.22|55.42|56.9|55.1|57.68|55.88|56.9|55.1|0
1620977700000|2021-05-14 07:35:00|57.06|55.26|56.59|54.79|57.6|55.8|56.52|54.72|0
1620978000000|2021-05-14 07:40:00|56.67|54.87|56.97|55.17|57.05|55.25|56.48|54.68|0
1620978300000|2021-05-14 07:45:00|57.05|55.25|54.98|53.18|57.32|55.52|54.83|53.03|0
1620978600000|2021-05-14 07:50:00|55.06|53.26|55.44|53.64|55.55|53.75|54.83|53.03|0
1620978900000|2021-05-14 07:55:00|55.51|53.71|56.06|54.26|56.1|54.3|55.05|53.25|0
1620979200000|2021-05-14 08:00:00|56.02|54.22|55.45|53.65|56.49|54.69|55.45|53.65|0
1620979500000|2021-05-14 08:05:00|55.41|53.61|56.25|54.45|56.4|54.6|55.33|53.53|0
1620979800000|2021-05-14 08:10:00|56.48|54.68|55.78|53.98|56.48|54.68|55.55|53.75|0
1620980100000|2021-05-14 08:15:00|55.93|54.13|55.05|53.25|56.01|54.21|55.01|53.21|0
1620980400000|2021-05-14 08:20:00|55.09|53.29|54.86|53.06|55.24|53.44|54.79|52.99|0
1620980700000|2021-05-14 08:25:00|54.93|53.13|54.85|53.05|55.31|53.51|54.85|53.05|0
1620981000000|2021-05-14 08:30:00|54.93|53.13|54.55|52.75|55|53.2|54.4|52.6|0
1620981300000|2021-05-14 08:35:00|54.47|52.67|54.13|52.33|54.62|52.82|53.87|52.07|0
1620981600000|2021-05-14 08:40:00|54.09|52.29|54.54|52.74|54.69|52.89|54.09|52.29|0
1620981900000|2021-05-14 08:45:00|54.46|52.66|54.31|52.51|54.69|52.89|54.01|52.21|0
1620982200000|2021-05-14 08:50:00|54.23|52.43|54.08|52.28|54.78|52.98|53.63|51.83|0
1620982500000|2021-05-14 08:55:00|54.19|52.39|54.11|52.31|54.26|52.46|53.89|52.09|0
1620982800000|2021-05-14 09:00:00|53.96|52.16|53.96|52.16|54.11|52.31|53.58|51.78|0
1620983100000|2021-05-14 09:05:00|53.88|52.08|53.28|51.48|53.96|52.16|53.21|51.41|0
1620983400000|2021-05-14 09:10:00|53.14|51.34|53.2|51.4|53.28|51.48|52.55|50.75|0
1620983700000|2021-05-14 09:15:00|53.28|51.48|51.73|49.93|53.28|51.48|51.44|49.64|0
1620984000000|2021-05-14 09:20:00|51.77|49.97|52.31|50.51|52.31|50.51|51.66|49.86|0
1620984300000|2021-05-14 09:25:00|52.24|50.44|52.31|50.51|52.31|50.51|52.05|50.25|0
1620984600000|2021-05-14 09:30:00|52.23|50.43|52.3|50.5|52.6|50.8|51.87|50.07|0
1620984900000|2021-05-14 09:35:00|52.37|50.57|52.3|50.5|52.59|50.79|52.19|50.39|0
1620985200000|2021-05-14 09:40:00|52.37|50.57|52.29|50.49|52.66|50.86|52.29|50.49|0
1620985500000|2021-05-14 09:45:00|52.22|50.42|52.36|50.56|52.51|50.71|52.07|50.27|0
1620985800000|2021-05-14 09:50:00|52.43|50.63|52.8|51|52.87|51.07|52.36|50.56|0
1620986100000|2021-05-14 09:55:00|52.84|51.04|52.94|51.14|53.32|51.52|52.72|50.92|0
1620986400000|2021-05-14 10:00:00|52.83|51.03|52.86|51.06|53.24|51.44|52.57|50.77|0
1620986700000|2021-05-14 10:05:00|53.09|51.29|53.3|51.5|53.3|51.5|52.79|50.99|0
1620987000000|2021-05-14 10:10:00|53.23|51.43|53.37|51.57|53.53|51.73|52.93|51.13|0
1620987300000|2021-05-14 10:15:00|53.45|51.65|53.22|51.42|53.45|51.65|53.15|51.35|0
1620987600000|2021-05-14 10:20:00|53.15|51.35|53.14|51.34|53.22|51.42|52.85|51.05|0
1620987900000|2021-05-14 10:25:00|53.18|51.38|52.99|51.19|53.22|51.42|52.81|51.01|0
1620988200000|2021-05-14 10:30:00|53.06|51.26|53.65|51.85|53.91|52.11|52.88|51.08|0
1620988500000|2021-05-14 10:35:00|53.69|51.89|53.95|52.15|54.25|52.45|53.65|51.85|0
1620988800000|2021-05-14 10:40:00|53.87|52.07|53.94|52.14|54.02|52.22|53.57|51.77|0
1620989100000|2021-05-14 10:45:00|54.02|52.22|53.45|51.65|54.02|52.22|53.45|51.65|0
1620989400000|2021-05-14 10:50:00|53.49|51.69|53.26|51.46|53.56|51.76|53.26|51.46|0
1620989700000|2021-05-14 10:55:00|53.11|51.31|53.93|52.13|54|52.2|53.11|51.31|0
1620990000000|2021-05-14 11:00:00|54|52.2|53.18|51.38|54.3|52.5|53.1|51.3|0
1620990300000|2021-05-14 11:05:00|53.1|51.3|52.95|51.15|53.47|51.67|52.73|50.93|0
1620990600000|2021-05-14 11:10:00|52.99|51.19|53.32|51.52|53.39|51.59|52.95|51.15|0
1620990900000|2021-05-14 11:15:00|53.39|51.59|53.54|51.74|53.76|51.96|53.24|51.44|0
1620991200000|2021-05-14 11:20:00|53.46|51.66|53.61|51.81|53.61|51.81|53.01|51.21|0
1620991500000|2021-05-14 11:25:00|53.6|51.8|52.86|51.06|53.75|51.95|52.86|51.06|0
1620991800000|2021-05-14 11:30:00|52.78|50.98|52.41|50.61|53.08|51.28|52.12|50.32|0
1620992100000|2021-05-14 11:35:00|52.63|50.83|53|51.2|53|51.2|52.52|50.72|0
1620992400000|2021-05-14 11:40:00|52.92|51.12|52.48|50.68|52.92|51.12|52.48|50.68|0
1620992700000|2021-05-14 11:45:00|52.4|50.6|53.06|51.26|53.06|51.26|52.26|50.46|0
1620993000000|2021-05-14 11:50:00|52.99|51.19|52.98|51.18|53.21|51.41|52.77|50.97|0
1620993300000|2021-05-14 11:55:00|52.95|51.15|52.83|51.03|53.13|51.33|52.68|50.88|0
1620993600000|2021-05-14 12:00:00|52.76|50.96|52.53|50.73|52.98|51.18|52.17|50.37|0
1620993900000|2021-05-14 12:05:00|52.61|50.81|52.75|50.95|53.05|51.25|52.46|50.66|0
1620994200000|2021-05-14 12:10:00|52.67|50.87|53.04|51.24|53.04|51.24|52.53|50.73|0
1620994500000|2021-05-14 12:15:00|52.89|51.09|52.81|51.01|53.04|51.24|52.67|50.87|0
1620994800000|2021-05-14 12:20:00|52.78|50.98|52.59|50.79|52.89|51.09|52.37|50.57|0
1620995100000|2021-05-14 12:25:00|52.66|50.86|52.88|51.08|52.99|51.19|52.36|50.56|0
1620995400000|2021-05-14 12:30:00|52.8|51|54.97|53.17|55.05|53.25|52.8|51|0
1620995700000|2021-05-14 12:35:00|55.05|53.25|55.2|53.4|56.12|54.32|54.67|52.87|0
1620996000000|2021-05-14 12:40:00|55.12|53.32|54.36|52.56|55.5|53.7|54.28|52.48|0
1620996300000|2021-05-14 12:45:00|54.28|52.48|53.98|52.18|54.36|52.56|53.83|52.03|0
1620996600000|2021-05-14 12:50:00|53.9|52.1|53.67|51.87|54.35|52.55|53.52|51.72|0
1620996900000|2021-05-14 12:55:00|53.6|51.8|53.22|51.42|53.6|51.8|52.78|50.98|0
1620997200000|2021-05-14 13:00:00|53.15|51.35|53.21|51.41|53.66|51.86|53.07|51.27|0
1620997500000|2021-05-14 13:05:00|53.29|51.49|52.84|51.04|53.36|51.56|52.55|50.75|0
1620997800000|2021-05-14 13:10:00|52.77|50.97|53.21|51.41|53.43|51.63|52.69|50.89|0
1620998100000|2021-05-14 13:15:00|53.13|51.33|53.91|52.11|53.95|52.15|53.13|51.33|0
1620998400000|2021-05-14 13:20:00|53.84|52.04|52.75|50.95|53.84|52.04|52.53|50.73|0
1620998700000|2021-05-14 13:25:00|52.79|50.99|52.53|50.73|53.27|51.47|52.53|50.73|0
1620999000000|2021-05-14 13:30:00|52.31|50.51|50.99|49.19|52.31|50.51|49.91|48.11|0
1620999300000|2021-05-14 13:35:00|50.7|48.9|49.57|47.77|50.91|49.11|48.52|46.72|0
1620999600000|2021-05-14 13:40:00|49.36|47.56|47.21|45.41|49.36|47.56|47.21|45.41|0
1620999900000|2021-05-14 13:45:00|47|45.2|46.07|44.27|47.14|45.34|45.52|43.72|0
1621000200000|2021-05-14 13:50:00|45.93|44.13|45.11|43.31|46.41|44.61|44.98|43.18|0
1621000500000|2021-05-14 13:55:00|45.18|43.38|43.97|42.17|45.38|43.58|43.97|42.17|0
1621000800000|2021-05-14 14:00:00|43.57|41.77|44.06|42.26|45.21|43.41|43.51|41.71|0
1621001100000|2021-05-14 14:05:00|44.12|42.32|45.6|43.8|45.74|43.94|43.99|42.19|0
1621001400000|2021-05-14 14:10:00|45.5|43.7|43.92|42.12|45.5|43.7|43.78|41.98|0
1621001700000|2021-05-14 14:15:00|43.98|42.18|44.24|42.44|44.71|42.91|43.85|42.05|0
1621002000000|2021-05-14 14:20:00|44.31|42.51|43.03|41.23|44.31|42.51|42.31|40.51|0
1621002300000|2021-05-14 14:25:00|42.9|41.1|44.09|42.29|44.09|42.29|42.25|40.45|0
1621002600000|2021-05-14 14:30:00|44.15|42.35|42.83|41.03|44.15|42.35|42.69|40.89|0
1621002900000|2021-05-14 14:35:00|42.76|40.96|44.35|42.55|44.35|42.55|42.69|40.89|0
1621003200000|2021-05-14 14:40:00|44.08|42.28|44.82|43.02|45.16|43.36|43.54|41.74|0
1621003500000|2021-05-14 14:45:00|44.55|42.75|42.68|40.88|44.55|42.75|42.68|40.88|0
1621003800000|2021-05-14 14:50:00|42.75|40.95|42.55|40.75|42.85|41.05|42.29|40.49|0
1621004100000|2021-05-14 14:55:00|42.52|40.72|41.96|40.16|42.68|40.88|41.77|39.97|0
1621004400000|2021-05-14 15:00:00|41.9|40.1|42.93|41.13|43.06|41.26|41.7|39.9|0
1621004700000|2021-05-14 15:05:00|42.8|41|42.93|41.13|42.93|41.13|42.15|40.35|0
1621005000000|2021-05-14 15:10:00|42.86|41.06|42.08|40.28|42.86|41.06|41.76|39.96|0
1621005300000|2021-05-14 15:15:00|41.95|40.15|41.56|39.76|41.95|40.15|41.37|39.57|0
1621005600000|2021-05-14 15:20:00|41.62|39.82|41.36|39.56|41.62|39.82|41.3|39.5|0
1621005900000|2021-05-14 15:25:00|41.3|39.5|41.42|39.62|41.62|39.82|40.98|39.18|0
1621006200000|2021-05-14 15:30:00|41.36|39.56|41.58|39.78|41.96|40.16|41.1|39.3|0
1621006500000|2021-05-14 15:35:00|41.51|39.71|41.38|39.58|41.74|39.94|41.32|39.52|0
1621006800000|2021-05-14 15:40:00|41.32|39.52|41.57|39.77|41.63|39.83|41.19|39.39|0
1621007100000|2021-05-14 15:45:00|41.51|39.71|41.5|39.7|41.57|39.77|41.25|39.45|0
1621007400000|2021-05-14 15:50:00|41.44|39.64|42.07|40.27|42.33|40.53|41.44|39.64|0
1621007700000|2021-05-14 15:55:00|42.01|40.21|42.07|40.27|42.26|40.46|41.78|39.98|0
1621008000000|2021-05-14 16:00:00|42.04|40.24|41.62|39.82|42.2|40.4|41.3|39.5|0
1621008300000|2021-05-14 16:05:00|41.55|39.75|41.42|39.62|41.62|39.82|41.17|39.37|0
1621008600000|2021-05-14 16:10:00|41.29|39.49|40.91|39.11|41.42|39.62|40.79|38.99|0
1621008900000|2021-05-14 16:15:00|40.85|39.05|40.66|38.86|41.1|39.3|40.59|38.79|0
1621009200000|2021-05-14 16:20:00|40.59|38.79|40.84|39.04|41.16|39.36|40.41|38.61|0
1621009500000|2021-05-14 16:25:00|40.97|39.17|40.71|38.91|40.97|39.17|40.59|38.79|0
1621009800000|2021-05-14 16:30:00|40.65|38.85|40.39|38.59|40.65|38.85|40.33|38.53|0
1621010100000|2021-05-14 16:35:00|40.46|38.66|40.77|38.97|41.02|39.22|40.46|38.66|0
1621010400000|2021-05-14 16:40:00|40.7|38.9|40.7|38.9|40.7|38.9|40.45|38.65|0
1621010700000|2021-05-14 16:45:00|40.64|38.84|40.2|38.4|40.7|38.9|40.13|38.33|0
1621011000000|2021-05-14 16:50:00|40.13|38.33|39.87|38.07|41|39.2|39.6|37.8|0
1621011300000|2021-05-14 16:55:00|39.84|38.04|39.59|37.79|39.9|38.1|39.53|37.73|0
1621011600000|2021-05-14 17:00:00|39.53|37.73|38.71|36.91|39.65|37.85|38.59|36.79|0
1621011900000|2021-05-14 17:05:00|38.75|36.95|38.77|36.97|38.96|37.16|38.65|36.85|0
1621012200000|2021-05-14 17:10:00|38.71|36.91|38.77|36.97|38.95|37.15|38.65|36.85|0
1621012500000|2021-05-14 17:15:00|38.83|37.03|39.01|37.21|39.13|37.33|38.77|36.97|0
1621012800000|2021-05-14 17:20:00|38.95|37.15|38.58|36.78|39.01|37.21|38.34|36.54|0
1621013100000|2021-05-14 17:25:00|38.52|36.72|38.39|36.59|38.58|36.78|38.27|36.47|0
1621013400000|2021-05-14 17:30:00|38.33|36.53|38.57|36.77|38.87|37.07|38.03|36.23|0
1621013700000|2021-05-14 17:35:00|38.51|36.71|38.5|36.7|38.75|36.95|38.33|36.53|0
1621014000000|2021-05-14 17:40:00|38.57|36.77|38.38|36.58|38.68|36.88|38.26|36.46|0
1621014300000|2021-05-14 17:45:00|38.44|36.64|38.31|36.51|38.74|36.94|38.25|36.45|0
1621014600000|2021-05-14 17:50:00|38.29|36.49|38.37|36.57|38.49|36.69|38.19|36.39|0
1621014900000|2021-05-14 17:55:00|38.31|36.51|38.25|36.45|38.37|36.57|38.01|36.21|0
1621015200000|2021-05-14 18:00:00|38.19|36.39|38.12|36.32|38.49|36.69|38.12|36.32|0
1621015500000|2021-05-14 18:05:00|38.06|36.26|38.09|36.29|38.46|36.66|38|36.2|0
1621015800000|2021-05-14 18:10:00|38.03|36.23|37.33|35.53|38.15|36.35|37.07|35.27|0
1621016100000|2021-05-14 18:15:00|37.27|35.47|37.39|35.59|37.51|35.71|37.21|35.41|0
1621016400000|2021-05-14 18:20:00|37.33|35.53|37.62|35.82|37.8|36|37.33|35.53|0
1621016700000|2021-05-14 18:25:00|37.56|35.76|37.56|35.76|37.74|35.94|37.32|35.52|0
1621017000000|2021-05-14 18:30:00|37.5|35.7|36.9|35.1|37.5|35.7|36.79|34.99|0
1621017300000|2021-05-14 18:35:00|36.96|35.16|37.39|35.59|37.91|36.11|36.96|35.16|0
1621017600000|2021-05-14 18:40:00|37.36|35.56|37.27|35.47|37.39|35.59|37.03|35.23|0
1621017900000|2021-05-14 18:45:00|37.24|35.44|36.79|34.99|37.27|35.47|36.74|34.94|0
1621018200000|2021-05-14 18:50:00|36.73|34.93|35.82|34.02|36.97|35.17|35.76|33.96|0
1621018500000|2021-05-14 18:55:00|35.76|33.96|37.01|35.21|37.81|36.01|35.71|33.91|0
1621018800000|2021-05-14 19:00:00|36.98|35.18|37.53|35.73|38.13|36.33|36.98|35.18|0
1621019100000|2021-05-14 19:05:00|37.48|35.68|37.41|35.61|37.77|35.97|37.24|35.44|0
1621019400000|2021-05-14 19:10:00|37.35|35.55|37.23|35.43|37.77|35.97|37.12|35.32|0
1621019700000|2021-05-14 19:15:00|37.29|35.49|37.29|35.49|37.29|35.49|36.76|34.96|0
1621020000000|2021-05-14 19:20:00|37.26|35.46|37.24|35.44|37.29|35.49|36.71|34.91|0
1621020300000|2021-05-14 19:25:00|37.15|35.35|37.06|35.26|37.47|35.67|36.95|35.15|0
1621020600000|2021-05-14 19:30:00|37|35.2|37.71|35.91|38.25|36.45|36.83|35.03|0
1621020900000|2021-05-14 19:35:00|37.65|35.85|37.88|36.08|38.24|36.44|37.35|35.55|0
1621021200000|2021-05-14 19:40:00|37.94|36.14|37.88|36.08|38.42|36.62|37.58|35.78|0
1621021500000|2021-05-14 19:45:00|38.06|36.26|37.1|35.3|38.12|36.32|36.99|35.19|0
1621021800000|2021-05-14 19:50:00|37.4|35.6|36.23|34.43|37.75|35.95|36.17|34.37|0
1621022100000|2021-05-14 19:55:00|36.28|34.48|38.71|36.91|38.71|36.91|36.28|34.48|0
1621022400000|2021-05-14 20:00:00|38.16|36.36|36.8|35|38.16|36.36|36.68|34.88|0
1621022700000|2021-05-14 20:05:00|36.86|35.06|36.68|34.88|36.86|35.06|36.39|34.59|0
1621023000000|2021-05-14 20:10:00|36.65|34.85|37|35.2|37.17|35.37|36.56|34.76|0
1621235100000|2021-05-17 07:05:00|38.47|36.67|38.34|36.54|38.53|36.73|38.23|36.43|0
1621235400000|2021-05-17 07:10:00|38.4|36.6|38.28|36.48|38.46|36.66|37.83|36.03|0
1621235700000|2021-05-17 07:15:00|38.46|36.66|39.56|37.76|39.62|37.82|38.46|36.66|0
1621236000000|2021-05-17 07:20:00|39.62|37.82|40.36|38.56|40.36|38.56|39.53|37.73|0
1621236300000|2021-05-17 07:25:00|40.24|38.44|40.2|38.4|40.42|38.62|39.95|38.15|0
1621236600000|2021-05-17 07:30:00|40.23|38.43|40.48|38.68|40.61|38.81|39.92|38.12|0
1621236900000|2021-05-17 07:35:00|40.42|38.62|40.73|38.93|40.79|38.99|40.1|38.3|0
1621237200000|2021-05-17 07:40:00|40.67|38.87|41.36|39.56|41.56|39.76|40.6|38.8|0
1621237500000|2021-05-17 07:45:00|41.43|39.63|41.61|39.81|42.01|40.21|41.3|39.5|0
1621237800000|2021-05-17 07:50:00|41.68|39.88|41.48|39.68|41.68|39.88|41.16|39.36|0
1621238100000|2021-05-17 07:55:00|41.45|39.65|41.22|39.42|41.61|39.81|41.03|39.23|0
1621238400000|2021-05-17 08:00:00|41.16|39.36|40.08|38.28|41.28|39.48|39.89|38.09|0
1621238700000|2021-05-17 08:05:00|40.14|38.34|40.2|38.4|40.45|38.65|39.95|38.15|0
1621239000000|2021-05-17 08:10:00|40.26|38.46|41.05|39.25|41.05|39.25|39.53|37.73|0
1621239300000|2021-05-17 08:15:00|40.98|39.18|40.92|39.12|41.3|39.5|40.85|39.05|0
1621239600000|2021-05-17 08:20:00|40.98|39.18|40.35|38.55|41.04|39.24|40.28|38.48|0
1621239900000|2021-05-17 08:25:00|40.41|38.61|40.4|38.6|40.66|38.86|40.28|38.48|0
1621240200000|2021-05-17 08:30:00|40.47|38.67|40.34|38.54|40.47|38.67|40.09|38.29|0
1621240500000|2021-05-17 08:35:00|40.27|38.47|40.02|38.22|40.4|38.6|39.96|38.16|0
1621240800000|2021-05-17 08:40:00|39.99|38.19|39.77|37.97|40.08|38.28|39.71|37.91|0
1621241100000|2021-05-17 08:45:00|39.83|38.03|39.89|38.09|40.08|38.28|39.77|37.97|0
1621241400000|2021-05-17 08:50:00|39.83|38.03|39.95|38.15|40.01|38.21|39.7|37.9|0
1621241700000|2021-05-17 08:55:00|39.88|38.08|39.88|38.08|40.07|38.27|39.88|38.08|0
1621242000000|2021-05-17 09:00:00|39.82|38.02|40.19|38.39|40.37|38.57|39.82|38.02|0
1621242300000|2021-05-17 09:05:00|40.25|38.45|40.31|38.51|40.62|38.82|40.12|38.32|0
1621242600000|2021-05-17 09:10:00|40.24|38.44|40.24|38.44|40.3|38.5|39.99|38.19|0
1621242900000|2021-05-17 09:15:00|40.27|38.47|40.48|38.68|40.55|38.75|40.08|38.28|0
1621243200000|2021-05-17 09:20:00|40.42|38.62|39.86|38.06|40.48|38.68|39.8|38|0
1621243500000|2021-05-17 09:25:00|39.8|38|39.79|37.99|40.23|38.43|39.79|37.99|0
1621243800000|2021-05-17 09:30:00|39.85|38.05|40.22|38.42|40.23|38.43|39.85|38.05|0
1621244100000|2021-05-17 09:35:00|40.28|38.48|40.47|38.67|40.47|38.67|40|38.2|0
1621244400000|2021-05-17 09:40:00|40.4|38.6|40.65|38.85|41.03|39.23|40.4|38.6|0
1621244700000|2021-05-17 09:45:00|40.71|38.91|40.4|38.6|40.75|38.95|40.21|38.41|0
1621245000000|2021-05-17 09:50:00|40.58|38.78|40.83|39.03|40.9|39.1|40.52|38.72|0
1621245300000|2021-05-17 09:55:00|40.89|39.09|40.83|39.03|41.02|39.22|40.7|38.9|0
1621245600000|2021-05-17 10:00:00|40.89|39.09|41.3|39.5|41.46|39.66|40.83|39.03|0
1621245900000|2021-05-17 10:05:00|41.27|39.47|41.39|39.59|41.52|39.72|41.14|39.34|0
1621246200000|2021-05-17 10:10:00|41.45|39.65|41.38|39.58|41.52|39.72|41.07|39.27|0
1621246500000|2021-05-17 10:15:00|41.45|39.65|41.51|39.71|41.77|39.97|41.38|39.58|0
1621246800000|2021-05-17 10:20:00|41.44|39.64|42.35|40.55|42.48|40.68|41.38|39.58|0
1621247100000|2021-05-17 10:25:00|42.42|40.62|42.54|40.74|42.61|40.81|42.09|40.29|0
1621247400000|2021-05-17 10:30:00|42.48|40.68|42.34|40.54|42.61|40.81|42.09|40.29|0
1621247700000|2021-05-17 10:35:00|42.31|40.51|42.4|40.6|42.67|40.87|42.15|40.35|0
1621248000000|2021-05-17 10:40:00|42.47|40.67|42.4|40.6|42.53|40.73|42.27|40.47|0
1621248300000|2021-05-17 10:45:00|42.43|40.63|42.43|40.63|42.59|40.79|42.33|40.53|0
1621248600000|2021-05-17 10:50:00|42.46|40.66|42.46|40.66|42.65|40.85|42.26|40.46|0
1621248900000|2021-05-17 10:55:00|42.49|40.69|42.78|40.98|42.91|41.11|42.45|40.65|0
1621249200000|2021-05-17 11:00:00|42.65|40.85|43.17|41.37|43.17|41.37|42.51|40.71|0
1621249500000|2021-05-17 11:05:00|43.23|41.43|42.19|40.39|43.27|41.47|42.19|40.39|0
1621249800000|2021-05-17 11:10:00|42.25|40.45|42.38|40.58|42.48|40.68|42.12|40.32|0
1621250100000|2021-05-17 11:15:00|42.35|40.55|42.05|40.25|42.44|40.64|41.92|40.12|0
1621250400000|2021-05-17 11:20:00|42.11|40.31|42.95|41.15|42.95|41.15|42.05|40.25|0
1621250700000|2021-05-17 11:25:00|43.02|41.22|43.08|41.28|43.54|41.74|42.95|41.15|0
1621251000000|2021-05-17 11:30:00|43.01|41.21|42.94|41.14|43.34|41.54|42.82|41.02|0
1621251300000|2021-05-17 11:35:00|42.88|41.08|42.74|40.94|42.88|41.08|42.49|40.69|0
1621251600000|2021-05-17 11:40:00|42.78|40.98|43.13|41.33|43.46|41.66|42.74|40.94|0
1621251900000|2021-05-17 11:45:00|43.2|41.4|43.92|42.12|43.99|42.19|43.2|41.4|0
1621252200000|2021-05-17 11:50:00|43.99|42.19|44.16|42.36|44.5|42.7|43.01|41.21|0
1621252500000|2021-05-17 11:55:00|44.09|42.29|44.15|42.35|44.29|42.49|43.89|42.09|0
1621252800000|2021-05-17 12:00:00|44.19|42.39|43.62|41.82|44.49|42.69|43.55|41.75|0
1621253100000|2021-05-17 12:05:00|43.68|41.88|43.61|41.81|43.75|41.95|43.55|41.75|0
1621253400000|2021-05-17 12:10:00|43.68|41.88|44.27|42.47|44.41|42.61|43.68|41.88|0
1621253700000|2021-05-17 12:15:00|44.34|42.54|44.27|42.47|44.74|42.94|44.2|42.4|0
1621254000000|2021-05-17 12:20:00|44.2|42.4|43.93|42.13|44.2|42.4|43.67|41.87|0
1621254300000|2021-05-17 12:25:00|43.86|42.06|43.79|41.99|44.4|42.6|43.79|41.99|0
1621254600000|2021-05-17 12:30:00|43.86|42.06|43.59|41.79|44.13|42.33|43.59|41.79|0
1621254900000|2021-05-17 12:35:00|43.52|41.72|43.06|41.26|43.52|41.72|42.87|41.07|0
1621255200000|2021-05-17 12:40:00|42.99|41.19|43.19|41.39|43.25|41.45|42.93|41.13|0
1621255500000|2021-05-17 12:45:00|43.16|41.36|43.51|41.71|43.58|41.78|43.12|41.32|0
1621255800000|2021-05-17 12:50:00|43.58|41.78|43.31|41.51|43.64|41.84|43.18|41.38|0
1621256100000|2021-05-17 12:55:00|43.37|41.57|43.5|41.7|43.57|41.77|43.17|41.37|0
1621256400000|2021-05-17 13:00:00|43.57|41.77|42.97|41.17|43.77|41.97|42.97|41.17|0
1621256700000|2021-05-17 13:05:00|43.01|41.21|42.58|40.78|43.3|41.5|42.51|40.71|0
1621257000000|2021-05-17 13:10:00|42.51|40.71|42.64|40.84|42.8|41|42.45|40.65|0
1621257300000|2021-05-17 13:15:00|42.57|40.77|42.44|40.64|42.7|40.9|42.44|40.64|0
1621257600000|2021-05-17 13:20:00|42.5|40.7|42.24|40.44|42.57|40.77|42.05|40.25|0
1621257900000|2021-05-17 13:25:00|42.31|40.51|42.17|40.37|42.37|40.57|41.98|40.18|0
1621258200000|2021-05-17 13:30:00|42.24|40.44|41.78|39.98|42.88|41.08|41.53|39.73|0
1621258500000|2021-05-17 13:35:00|41.72|39.92|38.2|36.4|41.78|39.98|38.2|36.4|0
1621258800000|2021-05-17 13:40:00|38.26|36.46|39.99|38.19|39.99|38.19|37.84|36.04|0
1621259100000|2021-05-17 13:45:00|40.06|38.26|40.94|39.14|40.94|39.14|39.43|37.63|0
1621259400000|2021-05-17 13:50:00|41.07|39.27|41.97|40.17|42.44|40.64|40.56|38.76|0
1621259700000|2021-05-17 13:55:00|42.04|40.24|42.12|40.32|42.45|40.65|41.19|39.39|0
1621260000000|2021-05-17 14:00:00|42.44|40.64|43.16|41.36|44.1|42.3|42.44|40.64|0
1621260300000|2021-05-17 14:05:00|42.7|40.9|43.62|41.82|43.69|41.89|41.79|39.99|0
1621260600000|2021-05-17 14:10:00|43.69|41.89|42.82|41.02|44.23|42.43|42.36|40.56|0
1621260900000|2021-05-17 14:15:00|42.76|40.96|40.88|39.08|43.62|41.82|40.75|38.95|0
1621261200000|2021-05-17 14:20:00|40.94|39.14|41.25|39.45|41.32|39.52|40.43|38.63|0
1621261500000|2021-05-17 14:25:00|41.19|39.39|43.74|41.94|43.74|41.94|40.49|38.69|0
1621261800000|2021-05-17 14:30:00|43.78|41.98|45.02|43.22|45.02|43.22|42.87|41.07|0
1621262100000|2021-05-17 14:35:00|44.95|43.15|41.8|40|45.09|43.29|41.38|39.58|0
1621262400000|2021-05-17 14:40:00|41.77|39.97|42.34|40.54|42.54|40.74|41.38|39.58|0
1621262700000|2021-05-17 14:45:00|42.28|40.48|42.27|40.47|43|41.2|41.82|40.02|0
1621263000000|2021-05-17 14:50:00|42.21|40.41|42.27|40.47|42.6|40.8|41.5|39.7|0
1621263300000|2021-05-17 14:55:00|42.33|40.53|42.59|40.79|42.89|41.09|41.69|39.89|0
1621263600000|2021-05-17 15:00:00|42.72|40.92|43.15|41.35|44.32|42.52|42.14|40.34|0
1621263900000|2021-05-17 15:05:00|43.18|41.38|44.04|42.24|44.24|42.44|42.49|40.69|0
1621264200000|2021-05-17 15:10:00|44.24|42.44|43.3|41.5|45.4|43.6|43.3|41.5|0
1621264500000|2021-05-17 15:15:00|43.37|41.57|44.23|42.43|44.44|42.64|43.04|41.24|0
1621264800000|2021-05-17 15:20:00|44.17|42.37|43.49|41.69|44.17|42.37|42.83|41.03|0
1621265100000|2021-05-17 15:25:00|43.56|41.76|44.43|42.63|44.43|42.63|43.23|41.43|0
1621265400000|2021-05-17 15:30:00|44.36|42.56|44.15|42.35|45.31|43.51|43.82|42.02|0
1621265700000|2021-05-17 15:35:00|44.09|42.29|44.22|42.42|44.25|42.45|43.48|41.68|0
1621266000000|2021-05-17 15:40:00|44.32|42.52|43.74|41.94|44.62|42.82|43.48|41.68|0
1621266300000|2021-05-17 15:45:00|43.88|42.08|43.87|42.07|44.01|42.21|42.88|41.08|0
1621266600000|2021-05-17 15:50:00|43.94|42.14|45.22|43.42|45.91|44.11|43.67|41.87|0
1621266900000|2021-05-17 15:55:00|45.42|43.62|45.21|43.41|46.04|44.24|45.01|43.21|0
1621267200000|2021-05-17 16:00:00|45.28|43.48|45.21|43.41|46.17|44.37|45.14|43.34|0
1621267500000|2021-05-17 16:05:00|45.14|43.34|45.61|43.81|45.75|43.95|44.8|43|0
1621267800000|2021-05-17 16:10:00|45.55|43.75|45.2|43.4|45.61|43.81|44.59|42.79|0
1621268100000|2021-05-17 16:15:00|45.34|43.54|44.25|42.45|45.61|43.81|43.98|42.18|0
1621268400000|2021-05-17 16:20:00|44.32|42.52|43.84|42.04|44.38|42.58|43.84|42.04|0
1621268700000|2021-05-17 16:25:00|43.91|42.11|43.91|42.11|44.18|42.38|43.71|41.91|0
1621269000000|2021-05-17 16:30:00|43.84|42.04|43.9|42.1|44.74|42.94|43.83|42.03|0
1621269300000|2021-05-17 16:35:00|43.83|42.03|42.97|41.17|43.83|42.03|42.64|40.84|0
1621269600000|2021-05-17 16:40:00|42.84|41.04|42.57|40.77|42.97|41.17|42.38|40.58|0
1621269900000|2021-05-17 16:45:00|42.5|40.7|43.15|41.35|43.32|41.52|42.37|40.57|0
1621270200000|2021-05-17 16:50:00|43.22|41.42|43.48|41.68|43.75|41.95|42.89|41.09|0
1621270500000|2021-05-17 16:55:00|43.61|41.81|44.01|42.21|44.28|42.48|43.48|41.68|0
1621270800000|2021-05-17 17:00:00|44.08|42.28|43.87|42.07|44.21|42.41|43.34|41.54|0
1621271100000|2021-05-17 17:05:00|44.01|42.21|44.4|42.6|44.41|42.61|43.84|42.04|0
1621271400000|2021-05-17 17:10:00|44.51|42.71|44.57|42.77|45.01|43.21|44.2|42.4|0
1621271700000|2021-05-17 17:15:00|44.47|42.67|45.28|43.48|45.48|43.68|44.47|42.67|0
1621272000000|2021-05-17 17:20:00|45.35|43.55|45.21|43.41|45.97|44.17|45|43.2|0
1621272300000|2021-05-17 17:25:00|45.2|43.4|45.2|43.4|45.69|43.89|44.86|43.06|0
1621272600000|2021-05-17 17:30:00|45.34|43.54|45.54|43.74|45.96|44.16|45.27|43.47|0
1621272900000|2021-05-17 17:35:00|45.33|43.53|45.19|43.39|45.4|43.6|44.31|42.51|0
1621273200000|2021-05-17 17:40:00|45.16|43.36|46.01|44.21|47|45.2|45.16|43.36|0
1621273500000|2021-05-17 17:45:00|46.08|44.28|44.94|43.14|46.29|44.49|44.84|43.04|0
1621273800000|2021-05-17 17:50:00|44.98|43.18|45.35|43.55|45.69|43.89|44.91|43.11|0
1621274100000|2021-05-17 17:55:00|45.45|43.65|45.1|43.3|45.73|43.93|44.63|42.83|0
1621274400000|2021-05-17 18:00:00|45.24|43.44|44.96|43.16|45.92|44.12|44.89|43.09|0
1621274700000|2021-05-17 18:05:00|45.06|43.26|44.55|42.75|45.3|43.5|44.38|42.58|0
1621275000000|2021-05-17 18:10:00|44.48|42.68|44.75|42.95|44.89|43.09|44.15|42.35|0
1621275300000|2021-05-17 18:15:00|44.68|42.88|44.54|42.74|44.95|43.15|44.34|42.54|0
1621275600000|2021-05-17 18:20:00|44.61|42.81|44.54|42.74|44.68|42.88|43.87|42.07|0
1621275900000|2021-05-17 18:25:00|44.47|42.67|44.06|42.26|44.6|42.8|43.93|42.13|0
1621276200000|2021-05-17 18:30:00|44|42.2|43.86|42.06|44.2|42.4|43.26|41.46|0
1621276500000|2021-05-17 18:35:00|43.83|42.03|45.03|43.23|45.13|43.33|43.72|41.92|0
1621276800000|2021-05-17 18:40:00|44.96|43.16|44.65|42.85|45.06|43.26|44.45|42.65|0
1621277100000|2021-05-17 18:45:00|44.59|42.79|44.21|42.41|45.06|43.26|44.18|42.38|0
1621277400000|2021-05-17 18:50:00|44.24|42.44|42.72|40.92|44.24|42.44|42.72|40.92|0
1621277700000|2021-05-17 18:55:00|42.78|40.98|42.45|40.65|43.18|41.38|42.32|40.52|0
1621278000000|2021-05-17 19:00:00|42.39|40.59|42.13|40.33|42.84|41.04|42.06|40.26|0
1621278300000|2021-05-17 19:05:00|42.06|40.26|41.58|39.78|42.19|40.39|41.23|39.43|0
1621278600000|2021-05-17 19:10:00|41.61|39.81|41.67|39.87|41.67|39.87|41.1|39.3|0
1621278900000|2021-05-17 19:15:00|41.6|39.8|42.31|40.51|42.5|40.7|41.41|39.61|0
1621279200000|2021-05-17 19:20:00|42.24|40.44|42.66|40.86|42.76|40.96|42.15|40.35|0
1621279500000|2021-05-17 19:25:00|42.69|40.89|42.95|41.15|43.41|41.61|42.53|40.73|0
1621279800000|2021-05-17 19:30:00|43.01|41.21|42.23|40.43|43.34|41.54|42.04|40.24|0
1621280100000|2021-05-17 19:35:00|42.16|40.36|43.2|41.4|43.4|41.6|42.16|40.36|0
1621280400000|2021-05-17 19:40:00|43.27|41.47|41.69|39.89|43.27|41.47|41.31|39.51|0
1621280700000|2021-05-17 19:45:00|41.76|39.96|42.01|40.21|42.01|40.21|40.93|39.13|0
1621281000000|2021-05-17 19:50:00|41.69|39.89|41.49|39.69|42.14|40.34|40.92|39.12|0
1621281300000|2021-05-17 19:55:00|41.43|39.63|40.31|38.51|41.88|40.08|39.74|37.94|0
1621281600000|2021-05-17 20:00:00|40.12|38.32|39.55|37.75|40.66|38.86|39.3|37.5|0
1621281900000|2021-05-17 20:05:00|39.36|37.56|39.24|37.44|39.43|37.63|38.99|37.19|0
1621282200000|2021-05-17 20:10:00|39.17|37.37|39.57|37.77|39.57|37.77|39.11|37.31|0
1621282500000|2021-05-17 20:15:00|39.84|37.64|39.67|37.47|39.88|37.68|39.62|37.42|0
1621282800000|2021-05-17 20:20:00|39.66|37.46|39.77|37.57|39.88|37.68|39.66|37.46|0
1621283100000|2021-05-17 20:25:00|39.78|37.58|39.8|37.6|39.87|37.67|39.78|37.58|0
1621283400000|2021-05-17 20:30:00|39.95|37.75|39.88|37.68|39.95|37.75|39.7|37.5|0
1621283700000|2021-05-17 20:35:00|39.94|37.74|39.75|37.55|39.94|37.74|39.63|37.43|0
1621284000000|2021-05-17 20:40:00|39.81|37.61|39.75|37.55|39.81|37.61|39.69|37.49|0
1621284300000|2021-05-17 20:45:00|39.69|37.49|39.62|37.42|39.81|37.61|39.49|37.29|0
1621284600000|2021-05-17 20:50:00|39.68|37.48|39.49|37.29|39.68|37.48|39.37|37.17|0
1621284900000|2021-05-17 20:55:00|39.55|37.35|39.6|37.4|39.68|37.48|39.49|37.29|0
1621285200000|2021-05-17 21:00:00|39.54|37.34|39.45|37.25|39.54|37.34|39.45|37.25|0
1621285500000|2021-05-17 21:05:00|39.49|37.29|39.49|37.29|39.57|37.37|39.49|37.29|0
1621285800000|2021-05-17 21:10:00|39.57|37.37|39.43|37.23|39.57|37.37|39.43|37.23|0
1621286100000|2021-05-17 21:15:00|39.42|37.22|39.55|37.35|39.55|37.35|39.42|37.22|0
1621286400000|2021-05-17 21:20:00|39.54|37.34|39.45|37.25|39.54|37.34|39.45|37.25|0
1621286700000|2021-05-17 21:25:00|39.47|37.27|39.44|37.24|39.47|37.27|39.44|37.24|0
1621287000000|2021-05-17 21:30:00|39.5|37.3|39.44|37.24|39.5|37.3|39.43|37.23|0
1621287300000|2021-05-17 21:35:00|39.45|37.25|39.49|37.29|39.49|37.29|39.45|37.25|0
1621287600000|2021-05-17 21:40:00|39.5|37.3|39.56|37.36|39.56|37.36|39.5|37.3|0
1621287900000|2021-05-17 21:45:00|39.57|37.37|39.63|37.43|39.65|37.45|39.55|37.35|0
1621288200000|2021-05-17 21:50:00|39.65|37.45|39.64|37.44|39.68|37.48|39.64|37.44|0
1621288500000|2021-05-17 21:55:00|39.65|37.45|39.54|37.34|39.68|37.48|39.54|37.34|0
1621288800000|2021-05-17 22:00:00|39.74|37.54|39.33|37.13|39.93|37.73|39.27|37.07|0
1621289100000|2021-05-17 22:05:00|39.27|37.07|39.52|37.32|39.52|37.32|39.27|37.07|0
1621289400000|2021-05-17 22:10:00|39.45|37.25|39.33|37.13|39.45|37.25|39.33|37.13|0
1621289700000|2021-05-17 22:15:00|39.3|37.1|39.57|37.37|39.57|37.37|39.3|37.1|0
1621290000000|2021-05-17 22:20:00|39.51|37.31|39.38|37.18|39.51|37.31|39.26|37.06|0
1621290300000|2021-05-17 22:25:00|39.44|37.24|39.5|37.3|39.5|37.3|39.38|37.18|0
1621290600000|2021-05-17 22:30:00|39.56|37.36|39.56|37.36|39.75|37.55|39.5|37.3|0
1621290900000|2021-05-17 22:35:00|39.49|37.29|39.96|37.76|39.96|37.76|39.49|37.29|0
1621291200000|2021-05-17 22:40:00|39.99|37.79|40.11|37.91|40.24|38.04|39.92|37.72|0
1621291500000|2021-05-17 22:45:00|40.05|37.85|40.29|38.09|40.36|38.16|40.05|37.85|0
1621291800000|2021-05-17 22:50:00|40.23|38.03|40.42|38.22|40.42|38.22|40.1|37.9|0
1621292100000|2021-05-17 22:55:00|40.35|38.15|40.6|38.4|40.6|38.4|40.29|38.09|0
1621292400000|2021-05-17 23:00:00|40.54|38.34|40.53|38.33|40.6|38.4|40.34|38.14|0
1621292700000|2021-05-17 23:05:00|40.47|38.27|40.21|38.01|40.47|38.27|40.15|37.95|0
1621293000000|2021-05-17 23:10:00|40.28|38.08|40.08|37.88|40.34|38.14|40.08|37.88|0
1621293300000|2021-05-17 23:15:00|40.15|37.95|40.2|38|40.21|38.01|40.08|37.88|0
1621293600000|2021-05-17 23:20:00|40.17|37.97|40.01|37.81|40.2|38|40.01|37.81|0
1621293900000|2021-05-17 23:25:00|40.07|37.87|39.51|37.31|40.07|37.87|39.45|37.25|0
1621294200000|2021-05-17 23:30:00|39.57|37.37|39.5|37.3|39.69|37.49|39.38|37.18|0
1621294500000|2021-05-17 23:35:00|39.57|37.37|39.56|37.36|39.63|37.43|39.44|37.24|0
1621294800000|2021-05-17 23:40:00|39.5|37.3|38.76|36.56|39.5|37.3|38.67|36.47|0
1621295100000|2021-05-17 23:45:00|38.69|36.49|38.39|36.19|38.81|36.61|38.39|36.19|0
1621295400000|2021-05-17 23:50:00|38.45|36.25|38.53|36.33|38.69|36.49|38.44|36.24|0
1621295700000|2021-05-17 23:55:00|38.5|36.3|38.38|36.18|38.56|36.36|38.26|36.06|0
1621296000000|2021-05-18 00:00:00|38.44|36.24|38.53|36.33|38.56|36.36|38.19|35.99|0
1621296300000|2021-05-18 00:05:00|38.56|36.36|38.55|36.35|38.8|36.6|38.43|36.23|0
1621296600000|2021-05-18 00:10:00|38.61|36.41|38.67|36.47|38.79|36.59|38.55|36.35|0
1621296900000|2021-05-18 00:15:00|38.61|36.41|38|35.8|38.64|36.44|38|35.8|0
1621297200000|2021-05-18 00:20:00|38.06|35.86|38.05|35.85|38.17|35.97|37.99|35.79|0
1621297500000|2021-05-18 00:25:00|37.99|35.79|37.87|35.67|38.05|35.85|37.87|35.67|0
1621297800000|2021-05-18 00:30:00|37.93|35.73|38.17|35.97|38.23|36.03|37.87|35.67|0
1621298100000|2021-05-18 00:35:00|38.16|35.96|38.1|35.9|38.29|36.09|37.92|35.72|0
1621298400000|2021-05-18 00:40:00|38.16|35.96|38.25|36.05|38.4|36.2|38.16|35.96|0
1621298700000|2021-05-18 00:45:00|38.22|36.02|38.21|36.01|38.22|36.02|37.85|35.65|0
1621299000000|2021-05-18 00:50:00|38.15|35.95|38.03|35.83|38.21|36.01|37.85|35.65|0
1621299300000|2021-05-18 00:55:00|37.97|35.77|37.9|35.7|38.15|35.95|37.84|35.64|0
1621299600000|2021-05-18 01:00:00|37.87|35.67|38.14|35.94|38.14|35.94|37.78|35.58|0
1621299900000|2021-05-18 01:05:00|38.17|35.97|37.89|35.69|38.38|36.18|37.89|35.69|0
1621300200000|2021-05-18 01:10:00|37.95|35.75|37.77|35.57|38.01|35.81|37.77|35.57|0
1621300500000|2021-05-18 01:15:00|37.71|35.51|37.59|35.39|37.95|35.75|37.59|35.39|0
1621300800000|2021-05-18 01:20:00|37.53|35.33|37.46|35.26|37.59|35.39|37.34|35.14|0
1621301100000|2021-05-18 01:25:00|37.43|35.23|37.34|35.14|37.52|35.32|37.34|35.14|0
1621301400000|2021-05-18 01:30:00|37.4|35.2|37.22|35.02|37.52|35.32|37.22|35.02|0
1621301700000|2021-05-18 01:35:00|37.16|34.96|37.39|35.19|37.63|35.43|37.16|34.96|0
1621302000000|2021-05-18 01:40:00|37.33|35.13|35.99|33.79|37.39|35.19|35.96|33.76|0
1621302300000|2021-05-18 01:45:00|35.96|33.76|36.01|33.81|36.08|33.88|35.9|33.7|0
1621302600000|2021-05-18 01:50:00|36.07|33.87|36.01|33.81|36.19|33.99|35.9|33.7|0
1621302900000|2021-05-18 01:55:00|35.95|33.75|36.01|33.81|36.18|33.98|35.95|33.75|0
1621303200000|2021-05-18 02:00:00|36.04|33.84|35.83|33.63|36.06|33.86|35.83|33.63|0
1621303500000|2021-05-18 02:05:00|35.89|33.69|35.88|33.68|36|33.8|35.82|33.62|0
1621303800000|2021-05-18 02:10:00|35.82|33.62|35.94|33.74|36|33.8|35.82|33.62|0
1621304100000|2021-05-18 02:15:00|35.93|33.73|36.11|33.91|36.11|33.91|35.88|33.68|0
1621304400000|2021-05-18 02:20:00|36.08|33.88|36.45|34.25|36.51|34.31|36.05|33.85|0
1621304700000|2021-05-18 02:25:00|36.43|34.23|36.39|34.19|36.75|34.55|36.28|34.08|0
1621305000000|2021-05-18 02:30:00|36.45|34.25|36.45|34.25|36.57|34.37|36.24|34.04|0
1621305300000|2021-05-18 02:35:00|36.48|34.28|36.38|34.18|36.74|34.54|36.38|34.18|0
1621305600000|2021-05-18 02:40:00|36.44|34.24|36.2|34|36.5|34.3|36.14|33.94|0
1621305900000|2021-05-18 02:45:00|36.26|34.06|36.26|34.06|36.38|34.18|36.2|34|0
1621306200000|2021-05-18 02:50:00|36.32|34.12|36.49|34.29|36.49|34.29|36.26|34.06|0
1621306500000|2021-05-18 02:55:00|36.43|34.23|36.4|34.2|36.55|34.35|36.34|34.14|0
1621306800000|2021-05-18 03:00:00|36.43|34.23|36.3|34.1|36.48|34.28|36.28|34.08|0
1621307100000|2021-05-18 03:05:00|36.36|34.16|36.18|33.98|36.36|34.16|36.18|33.98|0
1621307400000|2021-05-18 03:10:00|36.24|34.04|36.24|34.04|36.3|34.1|36.18|33.98|0
1621307700000|2021-05-18 03:15:00|36.21|34.01|36.11|33.91|36.21|34.01|36.06|33.86|0
1621308000000|2021-05-18 03:20:00|36.06|33.86|36.11|33.91|36.11|33.91|36.05|33.85|0
1621308300000|2021-05-18 03:25:00|36.17|33.97|36.16|33.96|36.23|34.03|36.11|33.91|0
1621308600000|2021-05-18 03:30:00|36.22|34.02|35.98|33.78|36.34|34.14|35.98|33.78|0
1621308900000|2021-05-18 03:35:00|35.92|33.72|35.98|33.78|36.04|33.84|35.92|33.72|0
1621309200000|2021-05-18 03:40:00|36.04|33.84|36.04|33.84|36.04|33.84|35.92|33.72|0
1621309500000|2021-05-18 03:45:00|36.03|33.83|35.97|33.77|36.09|33.89|35.91|33.71|0
1621309800000|2021-05-18 03:50:00|36.03|33.83|35.91|33.71|36.03|33.83|35.91|33.71|0
1621310100000|2021-05-18 03:55:00|35.97|33.77|36.02|33.82|36.05|33.85|35.91|33.71|0
1621310400000|2021-05-18 04:00:00|35.96|33.76|36.19|33.99|36.19|33.99|35.96|33.76|0
1621310700000|2021-05-18 04:05:00|36.14|33.94|36.48|34.28|36.55|34.35|36.14|33.94|0
1621311000000|2021-05-18 04:10:00|36.37|34.17|36.42|34.22|36.42|34.22|36.25|34.05|0
1621311300000|2021-05-18 04:15:00|36.48|34.28|36.59|34.39|36.6|34.4|36.42|34.22|0
1621311600000|2021-05-18 04:20:00|36.65|34.45|36.83|34.63|36.83|34.63|36.53|34.33|0
1621311900000|2021-05-18 04:25:00|36.71|34.51|36.59|34.39|36.71|34.51|36.41|34.21|0
1621312200000|2021-05-18 04:30:00|36.56|34.36|36.35|34.15|36.59|34.39|36.29|34.09|0
1621312500000|2021-05-18 04:35:00|36.38|34.18|36.16|33.96|36.4|34.2|36.11|33.91|0
1621312800000|2021-05-18 04:40:00|36.22|34.02|36.28|34.08|36.28|34.08|36.05|33.85|0
1621313100000|2021-05-18 04:45:00|36.22|34.02|36.27|34.07|36.39|34.19|36.22|34.02|0
1621313400000|2021-05-18 04:50:00|36.33|34.13|36.39|34.19|36.39|34.19|36.27|34.07|0
1621313700000|2021-05-18 04:55:00|36.33|34.13|36.21|34.01|36.33|34.13|36.15|33.95|0
1621314000000|2021-05-18 05:00:00|36.15|33.95|36.2|34|36.44|34.24|36.15|33.95|0
1621314300000|2021-05-18 05:05:00|36.14|33.94|36.2|34|36.38|34.18|36.14|33.94|0
1621314600000|2021-05-18 05:10:00|36.14|33.94|36.02|33.82|36.14|33.94|35.96|33.76|0
1621314900000|2021-05-18 05:15:00|36.08|33.88|35.84|33.64|36.08|33.88|35.78|33.58|0
1621315200000|2021-05-18 05:20:00|35.9|33.7|35.54|33.34|35.9|33.7|35.54|33.34|0
1621315500000|2021-05-18 05:25:00|35.49|33.29|35.42|33.22|35.6|33.4|35.42|33.22|0
1621315800000|2021-05-18 05:30:00|35.48|33.28|35.36|33.16|35.54|33.34|35.3|33.1|0
1621316100000|2021-05-18 05:35:00|35.3|33.1|35.36|33.16|35.42|33.22|35.3|33.1|0
1621316400000|2021-05-18 05:40:00|35.33|33.13|35.41|33.21|35.53|33.33|35.33|33.13|0
1621316700000|2021-05-18 05:45:00|35.47|33.27|35.47|33.27|35.56|33.36|35.41|33.21|0
1621317000000|2021-05-18 05:50:00|35.52|33.32|35.46|33.26|35.64|33.44|35.46|33.26|0
1621317300000|2021-05-18 05:55:00|35.52|33.32|35.51|33.31|35.52|33.32|35.4|33.2|0
1621317600000|2021-05-18 06:00:00|35.57|33.37|35.22|33.02|35.57|33.37|35.16|32.96|0
1621317900000|2021-05-18 06:05:00|35.16|32.96|34.36|32.16|35.22|33.02|34.36|32.16|0
1621318200000|2021-05-18 06:10:00|34.42|32.22|34.25|32.05|34.42|32.22|34.13|31.93|0
1621318500000|2021-05-18 06:15:00|34.19|31.99|33.9|31.7|34.19|31.99|33.9|31.7|0
1621318800000|2021-05-18 06:20:00|33.96|31.76|33.73|31.53|34.07|31.87|33.73|31.53|0
1621319100000|2021-05-18 06:25:00|33.79|31.59|33.78|31.58|33.84|31.64|33.73|31.53|0
1621319400000|2021-05-18 06:30:00|33.76|31.56|33.78|31.58|33.84|31.64|33.56|31.36|0
1621319700000|2021-05-18 06:35:00|33.72|31.52|33.44|31.24|33.72|31.52|33.44|31.24|0
1621320000000|2021-05-18 06:40:00|33.38|31.18|33.49|31.29|33.55|31.35|33.38|31.18|0
1621320300000|2021-05-18 06:45:00|33.44|31.24|33.16|30.96|33.44|31.24|33.16|30.96|0
1621320600000|2021-05-18 06:50:00|33.18|30.98|33.1|30.9|33.21|31.01|32.82|30.62|0
1621320900000|2021-05-18 06:55:00|33.15|30.95|33.48|31.28|33.51|31.31|33.1|30.9|0
1621321200000|2021-05-18 07:00:00|33.54|31.34|33.49|31.29|35.39|33.19|33.26|31.06|0
1621321500000|2021-05-18 07:05:00|33.29|31.49|32.76|30.96|33.35|31.55|32.65|30.85|0
1621321800000|2021-05-18 07:10:00|32.73|30.93|33.09|31.29|33.2|31.4|32.71|30.91|0
1621322100000|2021-05-18 07:15:00|33.14|31.34|32.86|31.06|33.2|31.4|32.75|30.95|0
1621322400000|2021-05-18 07:20:00|32.81|31.01|33.03|31.23|33.03|31.23|32.81|31.01|0
1621322700000|2021-05-18 07:25:00|33.08|31.28|33.08|31.28|33.08|31.28|32.97|31.17|0
1621323000000|2021-05-18 07:30:00|33.13|31.33|33.18|31.38|33.41|31.61|33.02|31.22|0
1621323300000|2021-05-18 07:35:00|33.21|31.41|33.35|31.55|33.4|31.6|33.18|31.38|0
1621323600000|2021-05-18 07:40:00|33.29|31.49|33.62|31.82|33.63|31.83|33.29|31.49|0
1621323900000|2021-05-18 07:45:00|33.57|31.77|33.79|31.99|33.85|32.05|33.54|31.74|0
1621324200000|2021-05-18 07:50:00|33.73|31.93|33.67|31.87|33.84|32.04|33.56|31.76|0
1621324500000|2021-05-18 07:55:00|33.73|31.93|33.5|31.7|33.78|31.98|33.33|31.53|0
1621324800000|2021-05-18 08:00:00|33.47|31.67|33.49|31.69|33.78|31.98|33.44|31.64|0
1621325100000|2021-05-18 08:05:00|33.55|31.75|34.06|32.26|34.06|32.26|33.49|31.69|0
1621325400000|2021-05-18 08:10:00|34|32.2|33.82|32.02|34.23|32.43|33.82|32.02|0
1621325700000|2021-05-18 08:15:00|33.88|32.08|33.71|31.91|33.91|32.11|33.71|31.91|0
1621326000000|2021-05-18 08:20:00|33.76|31.96|33.87|32.07|34.1|32.3|33.71|31.91|0
1621326300000|2021-05-18 08:25:00|33.99|32.19|33.98|32.18|34.16|32.36|33.81|32.01|0
1621326600000|2021-05-18 08:30:00|34.01|32.21|33.81|32.01|34.09|32.29|33.81|32.01|0
1621326900000|2021-05-18 08:35:00|33.84|32.04|33.75|31.95|33.86|32.06|33.69|31.89|0
1621327200000|2021-05-18 08:40:00|33.72|31.92|33.91|32.11|33.97|32.17|33.72|31.92|0
1621327500000|2021-05-18 08:45:00|33.97|32.17|33.8|32|34.08|32.28|33.8|32|0
1621327800000|2021-05-18 08:50:00|33.83|32.03|34.25|32.45|34.25|32.45|33.83|32.03|0
1621328100000|2021-05-18 08:55:00|34.3|32.5|34.3|32.5|34.42|32.62|34.24|32.44|0
1621328400000|2021-05-18 09:00:00|34.24|32.44|33.95|32.15|34.36|32.56|33.9|32.1|0
1621328700000|2021-05-18 09:05:00|33.9|32.1|34.23|32.43|34.29|32.49|33.9|32.1|0
1621329000000|2021-05-18 09:10:00|34.18|32.38|34.12|32.32|34.23|32.43|34|32.2|0
1621329300000|2021-05-18 09:15:00|34.06|32.26|33.77|31.97|34.17|32.37|33.77|31.97|0
1621329600000|2021-05-18 09:20:00|33.74|31.94|33.82|32.02|33.88|32.08|33.66|31.86|0
1621329900000|2021-05-18 09:25:00|33.88|32.08|34.05|32.25|34.33|32.53|33.77|31.97|0
1621330200000|2021-05-18 09:30:00|34.16|32.36|34.21|32.41|34.5|32.7|34.13|32.33|0
1621330500000|2021-05-18 09:35:00|34.38|32.58|34.32|32.52|34.44|32.64|34.21|32.41|0
1621330800000|2021-05-18 09:40:00|34.38|32.58|34.55|32.75|34.61|32.81|34.32|32.52|0
1621331100000|2021-05-18 09:45:00|34.61|32.81|34.43|32.63|34.61|32.81|34.2|32.4|0
1621331400000|2021-05-18 09:50:00|34.49|32.69|35.24|33.44|35.47|33.67|33.57|31.77|0
1621331700000|2021-05-18 09:55:00|35.3|33.5|35.58|33.78|35.58|33.78|35.24|33.44|0
1621332000000|2021-05-18 10:00:00|35.55|33.75|34.71|32.91|35.55|33.75|34.71|32.91|0
1621332300000|2021-05-18 10:05:00|34.77|32.97|34.94|33.14|35|33.2|34.71|32.91|0
1621332600000|2021-05-18 10:10:00|34.99|33.19|35.16|33.36|35.28|33.48|34.94|33.14|0
1621332900000|2021-05-18 10:15:00|35.22|33.42|35.27|33.47|35.45|33.65|35.19|33.39|0
1621333200000|2021-05-18 10:20:00|35.33|33.53|35.5|33.7|35.68|33.88|35.27|33.47|0
1621333500000|2021-05-18 10:25:00|35.56|33.76|35.5|33.7|35.73|33.93|35.33|33.53|0
1621333800000|2021-05-18 10:30:00|35.44|33.64|35.38|33.58|35.44|33.64|35.15|33.35|0
1621334100000|2021-05-18 10:35:00|35.32|33.52|35.43|33.63|35.43|33.63|35.09|33.29|0
1621334400000|2021-05-18 10:40:00|35.37|33.57|35.54|33.74|35.55|33.75|35.26|33.46|0
1621334700000|2021-05-18 10:45:00|35.6|33.8|35.6|33.8|35.72|33.92|35.48|33.68|0
1621335000000|2021-05-18 10:50:00|35.66|33.86|35.65|33.85|35.83|34.03|35.59|33.79|0
1621335300000|2021-05-18 10:55:00|35.71|33.91|35.53|33.73|35.77|33.97|35.53|33.73|0
1621335600000|2021-05-18 11:00:00|35.59|33.79|35.53|33.73|35.76|33.96|35.35|33.55|0
1621335900000|2021-05-18 11:05:00|35.41|33.61|35.52|33.72|35.64|33.84|35.29|33.49|0
1621336200000|2021-05-18 11:10:00|35.46|33.66|35.34|33.54|35.58|33.78|35.23|33.43|0
1621336500000|2021-05-18 11:15:00|35.29|33.49|35.34|33.54|35.52|33.72|35.23|33.43|0
1621336800000|2021-05-18 11:20:00|35.4|33.6|35.63|33.83|35.63|33.83|35.28|33.48|0
1621337100000|2021-05-18 11:25:00|36.39|34.59|36.51|34.71|37.05|35.25|36.39|34.59|0
1621337400000|2021-05-18 11:30:00|36.57|34.77|36.26|34.46|36.57|34.77|36.15|34.35|0
1621337700000|2021-05-18 11:35:00|36.21|34.41|36.2|34.4|36.26|34.46|35.97|34.17|0
1621338000000|2021-05-18 11:40:00|36.23|34.43|36.43|34.63|36.61|34.81|36.08|34.28|0
1621338300000|2021-05-18 11:45:00|36.37|34.57|36.25|34.45|36.49|34.69|36.19|34.39|0
1621338600000|2021-05-18 11:50:00|36.31|34.51|36.43|34.63|36.49|34.69|36.25|34.45|0
1621338900000|2021-05-18 11:55:00|36.46|34.66|36.75|34.95|36.75|34.95|36.42|34.62|0
1621339200000|2021-05-18 12:00:00|36.78|34.98|36.36|34.56|36.96|35.16|36.36|34.56|0
1621339500000|2021-05-18 12:05:00|36.42|34.62|36.12|34.32|36.65|34.85|36.06|34.26|0
1621339800000|2021-05-18 12:10:00|36.18|34.38|35.94|34.14|36.29|34.49|35.94|34.14|0
1621340100000|2021-05-18 12:15:00|35.99|34.19|36.17|34.37|36.23|34.43|35.99|34.19|0
1621340400000|2021-05-18 12:20:00|36.11|34.31|36.58|34.78|36.58|34.78|36.11|34.31|0
1621340700000|2021-05-18 12:25:00|36.52|34.72|36.81|35.01|37.11|35.31|35.98|34.18|0
1621341000000|2021-05-18 12:30:00|36.75|34.95|37.04|35.24|37.47|35.67|36.69|34.89|0
1621341300000|2021-05-18 12:35:00|36.98|35.18|37.89|36.09|38.07|36.27|36.92|35.12|0
1621341600000|2021-05-18 12:40:00|37.95|36.15|38.01|36.21|38.19|36.39|37.76|35.96|0
1621341900000|2021-05-18 12:45:00|38.07|36.27|38.12|36.32|38.19|36.39|37.82|36.02|0
1621342200000|2021-05-18 12:50:00|38.18|36.38|37.87|36.07|38.18|36.38|37.82|36.02|0
1621342500000|2021-05-18 12:55:00|37.94|36.14|37.81|36.01|37.94|36.14|37.75|35.95|0
1621342800000|2021-05-18 13:00:00|37.75|35.95|38.17|36.37|38.23|36.43|37.75|35.95|0
1621343100000|2021-05-18 13:05:00|38.23|36.43|38.41|36.61|38.6|36.8|38.17|36.37|0
1621343400000|2021-05-18 13:10:00|38.48|36.68|38.41|36.61|38.78|36.98|38.23|36.43|0
1621343700000|2021-05-18 13:15:00|38.47|36.67|38.22|36.42|38.66|36.86|38.16|36.36|0
1621344000000|2021-05-18 13:20:00|38.16|36.36|38.15|36.35|38.34|36.54|38.03|36.23|0
1621344300000|2021-05-18 13:25:00|38.09|36.29|37.97|36.17|38.22|36.42|37.9|36.1|0
1621344600000|2021-05-18 13:30:00|38.03|36.23|39.9|38.1|39.9|38.1|37.36|35.56|0
1621344900000|2021-05-18 13:35:00|40.02|38.22|37.53|35.73|40.02|38.22|37.53|35.73|0
1621345200000|2021-05-18 13:40:00|37.77|35.97|38.32|36.52|38.63|36.83|37.53|35.73|0
1621345500000|2021-05-18 13:45:00|38.2|36.4|39.25|37.45|39.57|37.77|37.95|36.15|0
1621345800000|2021-05-18 13:50:00|39.12|37.32|38.93|37.13|40.27|38.47|38.81|37.01|0
1621346100000|2021-05-18 13:55:00|38.87|37.07|39.62|37.82|39.72|37.92|38.62|36.82|0
1621346400000|2021-05-18 14:00:00|39.68|37.88|40.61|38.81|41.23|39.43|39.49|37.69|0
1621346700000|2021-05-18 14:05:00|40.64|38.84|39.58|37.78|40.96|39.16|38.68|36.88|0
1621347000000|2021-05-18 14:10:00|39.61|37.81|39.45|37.65|39.96|38.16|39.32|37.52|0
1621347300000|2021-05-18 14:15:00|39.39|37.59|39.26|37.46|39.58|37.78|38.63|36.83|0
1621347600000|2021-05-18 14:20:00|39.19|37.39|38.56|36.76|39.19|37.39|38.38|36.58|0
1621347900000|2021-05-18 14:25:00|38.75|36.95|36.87|35.07|38.75|36.95|36.87|35.07|0
1621348200000|2021-05-18 14:30:00|36.81|35.01|36.96|35.16|37.05|35.25|36.69|34.89|0
1621348500000|2021-05-18 14:35:00|36.93|35.13|37.41|35.61|37.41|35.61|36.87|35.07|0
1621348800000|2021-05-18 14:40:00|37.35|35.55|37.2|35.4|37.35|35.55|36.15|34.35|0
1621349100000|2021-05-18 14:45:00|37.08|35.28|35.98|34.18|37.14|35.34|35.86|34.06|0
1621349400000|2021-05-18 14:50:00|35.86|34.06|36.37|34.57|36.46|34.66|35.56|33.76|0
1621349700000|2021-05-18 14:55:00|36.4|34.6|36.15|34.35|36.7|34.9|36.04|34.24|0
1621350000000|2021-05-18 15:00:00|36.18|34.38|36.15|34.35|36.64|34.84|35.91|34.11|0
1621350300000|2021-05-18 15:05:00|36.27|34.47|36.51|34.71|36.69|34.89|36.03|34.23|0
1621350600000|2021-05-18 15:10:00|36.57|34.77|36.44|34.64|36.57|34.77|35.96|34.16|0
1621350900000|2021-05-18 15:15:00|36.38|34.58|36.38|34.58|36.44|34.64|36.08|34.28|0
1621351200000|2021-05-18 15:20:00|36.44|34.64|36.31|34.51|36.68|34.88|36.07|34.27|0
1621351500000|2021-05-18 15:25:00|36.37|34.57|36.61|34.81|36.61|34.81|36.25|34.45|0
1621351800000|2021-05-18 15:30:00|36.55|34.75|37.53|35.73|37.68|35.88|36.43|34.63|0
1621352100000|2021-05-18 15:35:00|37.56|35.76|37.09|35.29|37.65|35.85|37.03|35.23|0
1621352400000|2021-05-18 15:40:00|36.97|35.17|37.64|35.84|38.21|36.41|36.97|35.17|0
1621352700000|2021-05-18 15:45:00|37.46|35.66|36.96|35.16|38.02|36.22|36.9|35.1|0
1621353000000|2021-05-18 15:50:00|37.08|35.28|37.76|35.96|37.95|36.15|37.02|35.22|0
1621353300000|2021-05-18 15:55:00|37.7|35.9|38.19|36.39|38.19|36.39|37.39|35.59|0
1621353600000|2021-05-18 16:00:00|38.13|36.33|37.87|36.07|38.51|36.71|37.75|35.95|0
1621353900000|2021-05-18 16:05:00|37.94|36.14|38|36.2|38.19|36.39|37.62|35.82|0
1621354200000|2021-05-18 16:10:00|38.03|36.23|37.49|35.69|38.12|36.32|37.43|35.63|0
1621354500000|2021-05-18 16:15:00|37.55|35.75|37.86|36.06|37.99|36.19|37.43|35.63|0
1621354800000|2021-05-18 16:20:00|37.8|36|37.11|35.31|37.99|36.19|37.11|35.31|0
1621355100000|2021-05-18 16:25:00|37.18|35.38|36.8|35|37.24|35.44|36.74|34.94|0
1621355400000|2021-05-18 16:30:00|36.86|35.06|36.74|34.94|37.11|35.31|36.62|34.82|0
1621355700000|2021-05-18 16:35:00|36.68|34.88|36.8|35|36.92|35.12|36.67|34.87|0
1621356000000|2021-05-18 16:40:00|36.79|34.99|36.73|34.93|36.79|34.99|36.61|34.81|0
1621356300000|2021-05-18 16:45:00|36.79|34.99|36.6|34.8|36.79|34.99|36.6|34.8|0
1621356600000|2021-05-18 16:50:00|36.66|34.86|36.72|34.92|36.85|35.05|36.66|34.86|0
1621356900000|2021-05-18 16:55:00|36.66|34.86|37.15|35.35|37.46|35.66|36.66|34.86|0
1621357200000|2021-05-18 17:00:00|37.08|35.28|37.08|35.28|37.21|35.41|36.9|35.1|0
1621357500000|2021-05-18 17:05:00|37.14|35.34|37.38|35.58|37.88|36.08|37.08|35.28|0
1621357800000|2021-05-18 17:10:00|37.45|35.65|37.38|35.58|37.6|35.8|37.19|35.39|0
1621358100000|2021-05-18 17:15:00|37.44|35.64|37.44|35.64|37.75|35.95|37.38|35.58|0
1621358400000|2021-05-18 17:20:00|37.38|35.58|37.06|35.26|37.44|35.64|36.88|35.08|0
1621358700000|2021-05-18 17:25:00|37.12|35.32|36.51|34.71|37.12|35.32|36.45|34.65|0
1621359000000|2021-05-18 17:30:00|36.45|34.65|36.63|34.83|36.93|35.13|36.39|34.59|0
1621359300000|2021-05-18 17:35:00|36.69|34.89|36.93|35.13|37.11|35.31|36.57|34.77|0
1621359600000|2021-05-18 17:40:00|36.87|35.07|37.14|35.34|37.35|35.55|36.8|35|0
1621359900000|2021-05-18 17:45:00|37.11|35.31|37.47|35.67|37.54|35.74|36.8|35|0
1621360200000|2021-05-18 17:50:00|37.54|35.74|37.59|35.79|37.66|35.86|37.26|35.46|0
1621360500000|2021-05-18 17:55:00|37.66|35.86|37.78|35.98|37.84|36.04|37.38|35.58|0
1621360800000|2021-05-18 18:00:00|37.84|36.04|38.15|36.35|38.4|36.6|37.65|35.85|0
1621361100000|2021-05-18 18:05:00|38.08|36.28|38.08|36.28|38.08|36.28|37.58|35.78|0
1621361400000|2021-05-18 18:10:00|38.14|36.34|37.7|35.9|38.27|36.47|37.7|35.9|0
1621361700000|2021-05-18 18:15:00|37.83|36.03|38.2|36.4|38.32|36.52|37.51|35.71|0
1621362000000|2021-05-18 18:20:00|38.26|36.46|39.15|37.35|39.4|37.6|37.95|36.15|0
1621362300000|2021-05-18 18:25:00|39.21|37.41|39.27|37.47|39.4|37.6|38.82|37.02|0
1621362600000|2021-05-18 18:30:00|39.21|37.41|40.7|38.9|40.7|38.9|39.05|37.25|0
1621362900000|2021-05-18 18:35:00|40.77|38.97|41.96|40.16|42.02|40.22|40.5|38.7|0
1621363200000|2021-05-18 18:40:00|42.02|40.22|43.55|41.75|43.62|41.82|41.03|39.23|0
1621363500000|2021-05-18 18:45:00|43.62|41.82|43.61|41.81|44.45|42.65|43.61|41.81|0
1621363800000|2021-05-18 18:50:00|43.68|41.88|42.93|41.13|43.82|42.02|42.79|40.99|0
1621364100000|2021-05-18 18:55:00|42.9|41.1|42.12|40.32|43.4|41.6|42.12|40.32|0
1621364400000|2021-05-18 19:00:00|42.25|40.45|41.75|39.95|42.58|40.78|41.75|39.95|0
1621364700000|2021-05-18 19:05:00|41.78|39.98|41.64|39.84|42.18|40.38|41.58|39.78|0
1621365000000|2021-05-18 19:10:00|41.58|39.78|42.01|40.21|42.31|40.51|41.38|39.58|0
1621365300000|2021-05-18 19:15:00|41.97|40.17|41.17|39.37|42.31|40.51|41.17|39.37|0
1621365600000|2021-05-18 19:20:00|41.24|39.44|41.23|39.43|41.5|39.7|40.97|39.17|0
1621365900000|2021-05-18 19:25:00|41.17|39.37|40.97|39.17|41.17|39.37|40.64|38.84|0
1621366200000|2021-05-18 19:30:00|40.54|38.74|39.99|38.19|40.84|39.04|39.83|38.03|0
1621366500000|2021-05-18 19:35:00|40.12|38.32|40.01|38.21|41.12|39.32|39.56|37.76|0
1621366800000|2021-05-18 19:40:00|39.94|38.14|39.81|38.01|40.2|38.4|39.3|37.5|0
1621367100000|2021-05-18 19:45:00|39.74|37.94|42.32|40.52|42.73|40.93|39.61|37.81|0
1621367400000|2021-05-18 19:50:00|43|41.2|45.67|43.87|45.81|44.01|41.85|40.05|0
1621367700000|2021-05-18 19:55:00|45.56|43.76|47.11|45.31|47.85|46.05|44.81|43.01|0
1621368000000|2021-05-18 20:00:00|47.18|45.38|48.29|46.49|48.81|47.01|45.43|43.63|0
1621368300000|2021-05-18 20:05:00|48.44|46.64|47.77|45.97|49.03|47.23|47.63|45.83|0
1621368600000|2021-05-18 20:10:00|47.55|45.75|48.54|46.74|48.54|46.74|47.55|45.75|0
1621368900000|2021-05-18 20:15:00|48.53|46.33|48.79|46.59|48.79|46.59|48.51|46.31|0
1621369200000|2021-05-18 20:20:00|48.7|46.5|48.9|46.7|48.96|46.76|48.7|46.5|0
1621369500000|2021-05-18 20:25:00|48.89|46.69|48.94|46.74|48.98|46.78|48.89|46.69|0
1621369800000|2021-05-18 20:30:00|48.93|46.73|50.07|47.87|50.3|48.1|48.73|46.53|0
1621370100000|2021-05-18 20:35:00|50.15|47.95|51.52|49.32|51.91|49.71|49.77|47.57|0
1621370400000|2021-05-18 20:40:00|51.44|49.24|50.82|48.62|51.67|49.47|50.67|48.47|0
1621370700000|2021-05-18 20:45:00|50.75|48.55|51.2|49|51.43|49.23|50.75|48.55|0
1621371000000|2021-05-18 20:50:00|51.28|49.08|51.27|49.07|51.58|49.38|50.82|48.62|0
1621371300000|2021-05-18 20:55:00|51.2|49|51.11|48.91|51.35|49.15|50.89|48.69|0
1621371600000|2021-05-18 21:00:00|51.21|49.01|51.08|48.88|51.21|49.01|51.05|48.85|0
1621371900000|2021-05-18 21:05:00|51.11|48.91|51.11|48.91|51.13|48.93|51.04|48.84|0
1621372200000|2021-05-18 21:10:00|51.14|48.94|51.11|48.91|51.14|48.94|51.02|48.82|0
1621372500000|2021-05-18 21:15:00|51.06|48.86|51.28|49.08|51.28|49.08|51.02|48.82|0
1621372800000|2021-05-18 21:20:00|51.15|48.95|51.2|49|51.27|49.07|51.1|48.9|0
1621373100000|2021-05-18 21:25:00|51.19|48.99|51.29|49.09|51.43|49.23|51.15|48.95|0
1621373400000|2021-05-18 21:30:00|51.36|49.16|51.35|49.15|51.55|49.35|51.32|49.12|0
1621373700000|2021-05-18 21:35:00|51.36|49.16|51.31|49.11|51.44|49.24|51.3|49.1|0
1621374000000|2021-05-18 21:40:00|51.3|49.1|51.28|49.08|51.32|49.12|51.23|49.03|0
1621374300000|2021-05-18 21:45:00|51.26|49.06|51.08|48.88|51.33|49.13|51.07|48.87|0
1621374600000|2021-05-18 21:50:00|51.02|48.82|51.06|48.86|51.07|48.87|50.98|48.78|0
1621374900000|2021-05-18 21:55:00|51.05|48.85|51.14|48.94|51.17|48.97|50.99|48.79|0
1621375200000|2021-05-18 22:00:00|51.21|49.01|50.17|47.97|51.21|49.01|50.17|47.97|0
1621375500000|2021-05-18 22:05:00|50.1|47.9|49.94|47.74|50.63|48.43|49.94|47.74|0
1621375800000|2021-05-18 22:10:00|49.86|47.66|50.31|48.11|50.39|48.19|49.71|47.51|0
1621376100000|2021-05-18 22:15:00|50.39|48.19|50.46|48.26|50.62|48.42|50.31|48.11|0
1621376400000|2021-05-18 22:20:00|50.38|48.18|50.3|48.1|50.76|48.56|50.16|47.96|0
1621376700000|2021-05-18 22:25:00|50.38|48.18|50.37|48.17|50.53|48.33|50.22|48.02|0
1621377000000|2021-05-18 22:30:00|50.22|48.02|49.84|47.64|50.3|48.1|49.76|47.56|0
1621377300000|2021-05-18 22:35:00|49.92|47.72|49.76|47.56|49.92|47.72|49.57|47.37|0
1621377600000|2021-05-18 22:40:00|49.68|47.48|49.53|47.33|49.83|47.63|49.46|47.26|0
1621377900000|2021-05-18 22:45:00|49.45|47.25|49.45|47.25|49.75|47.55|49.38|47.18|0
1621378200000|2021-05-18 22:50:00|49.49|47.29|49.67|47.47|49.82|47.62|49.45|47.25|0
1621378500000|2021-05-18 22:55:00|49.59|47.39|50.12|47.92|50.12|47.92|49.59|47.39|0
1621378800000|2021-05-18 23:00:00|50.04|47.84|49.58|47.38|50.12|47.92|49.58|47.38|0
1621379100000|2021-05-18 23:05:00|49.66|47.46|48.87|46.67|49.66|47.46|48.76|46.56|0
1621379400000|2021-05-18 23:10:00|48.83|46.63|48.9|46.7|48.98|46.78|48.61|46.41|0
1621379700000|2021-05-18 23:15:00|48.98|46.78|49.05|46.85|49.05|46.85|48.9|46.7|0
1621380000000|2021-05-18 23:20:00|48.97|46.77|48.74|46.54|49.05|46.85|48.74|46.54|0
1621380300000|2021-05-18 23:25:00|48.82|46.62|48.96|46.76|49.11|46.91|48.82|46.62|0
1621380600000|2021-05-18 23:30:00|49.04|46.84|49.48|47.28|49.48|47.28|49.03|46.83|0
1621380900000|2021-05-18 23:35:00|49.56|47.36|50.5|48.3|50.5|48.3|49.56|47.36|0
1621381200000|2021-05-18 23:40:00|50.31|48.11|50.84|48.64|50.84|48.64|50|47.8|0
1621381500000|2021-05-18 23:45:00|50.68|48.48|51.45|49.25|51.53|49.33|50.68|48.48|0
1621381800000|2021-05-18 23:50:00|51.52|49.32|51.37|49.17|51.76|49.56|51.33|49.13|0
1621382100000|2021-05-18 23:55:00|51.44|49.24|52.69|50.49|52.69|50.49|51.44|49.24|0
1621382400000|2021-05-19 00:00:00|52.37|50.17|53.28|51.08|53.32|51.12|52.06|49.86|0
1621382700000|2021-05-19 00:05:00|53.24|51.04|52.84|50.64|53.95|51.75|52.76|50.56|0
1621383000000|2021-05-19 00:10:00|52.76|50.56|52.12|49.92|52.8|50.6|51.89|49.69|0
1621383300000|2021-05-19 00:15:00|52.2|50|52.2|50|52.67|50.47|51.96|49.76|0
1621383600000|2021-05-19 00:20:00|52.12|49.92|51.34|49.14|52.55|50.35|51.03|48.83|0
1621383900000|2021-05-19 00:25:00|51.22|49.02|50.72|48.52|51.22|49.02|50.64|48.44|0
1621384200000|2021-05-19 00:30:00|50.49|48.29|50.71|48.51|50.79|48.59|50.1|47.9|0
1621384500000|2021-05-19 00:35:00|50.67|48.47|50.94|48.74|51.32|49.12|50.67|48.47|0
1621384800000|2021-05-19 00:40:00|50.86|48.66|50.47|48.27|50.94|48.74|50.32|48.12|0
1621385100000|2021-05-19 00:45:00|50.55|48.35|49.71|47.51|50.62|48.42|49.63|47.43|0
1621385400000|2021-05-19 00:50:00|49.67|47.47|49.93|47.73|49.93|47.73|49.48|47.28|0
1621385700000|2021-05-19 00:55:00|50.01|47.81|50.38|48.18|50.69|48.49|49.85|47.65|0
1621386000000|2021-05-19 01:00:00|50.23|48.03|49.32|47.12|51.07|48.87|49.32|47.12|0
1621386300000|2021-05-19 01:05:00|49.24|47.04|48.87|46.67|49.47|47.27|48.79|46.59|0
1621386600000|2021-05-19 01:10:00|48.86|46.66|49.31|47.11|49.31|47.11|48.86|46.66|0
1621386900000|2021-05-19 01:15:00|49.38|47.18|49.91|47.71|49.91|47.71|49.23|47.03|0
1621387200000|2021-05-19 01:20:00|49.83|47.63|50.81|48.61|51.2|49|49.68|47.48|0
1621387500000|2021-05-19 01:25:00|50.89|48.69|50.28|48.08|50.89|48.69|50.12|47.92|0
1621387800000|2021-05-19 01:30:00|50.43|48.23|50.5|48.3|50.58|48.38|49.97|47.77|0
1621388100000|2021-05-19 01:35:00|50.42|48.22|50.49|48.29|51.03|48.83|50.34|48.14|0
1621388400000|2021-05-19 01:40:00|50.57|48.37|50.8|48.6|51.03|48.83|50.49|48.29|0
1621388700000|2021-05-19 01:45:00|50.84|48.64|50.94|48.74|51.56|49.36|50.84|48.64|0
1621389000000|2021-05-19 01:50:00|50.87|48.67|51.4|49.2|51.56|49.36|50.87|48.67|0
1621389300000|2021-05-19 01:55:00|51.32|49.12|50.78|48.58|51.32|49.12|50.63|48.43|0
1621389600000|2021-05-19 02:00:00|50.86|48.66|52.01|49.81|52.09|49.89|50.78|48.58|0
1621389900000|2021-05-19 02:05:00|52.05|49.85|52.09|49.89|52.09|49.89|51.54|49.34|0
1621390200000|2021-05-19 02:10:00|52.01|49.81|52.55|50.35|52.67|50.47|52.01|49.81|0
1621390500000|2021-05-19 02:15:00|52.63|50.43|52.35|50.15|52.71|50.51|52.16|49.96|0
1621390800000|2021-05-19 02:20:00|52.39|50.19|51.99|49.79|52.86|50.66|51.92|49.72|0
1621391100000|2021-05-19 02:25:00|52.07|49.87|51.83|49.63|52.15|49.95|51.76|49.56|0
1621391400000|2021-05-19 02:30:00|51.76|49.56|51.83|49.63|52.22|50.02|51.6|49.4|0
1621391700000|2021-05-19 02:35:00|51.75|49.55|51.67|49.47|51.83|49.63|51.51|49.31|0
1621392000000|2021-05-19 02:40:00|51.71|49.51|51.59|49.39|52.14|49.94|51.59|49.39|0
1621392300000|2021-05-19 02:45:00|51.51|49.31|52.36|50.16|52.64|50.44|51.35|49.15|0
1621392600000|2021-05-19 02:50:00|52.44|50.24|53.95|51.75|54.27|52.07|52.28|50.08|0
1621392900000|2021-05-19 02:55:00|55.83|53.63|55.66|53.46|55.99|53.79|55.34|53.14|0
1621393200000|2021-05-19 03:00:00|56.07|53.87|55.58|53.38|56.07|53.87|55.34|53.14|0
1621393500000|2021-05-19 03:05:00|55.66|53.46|55.49|53.29|55.66|53.46|55.33|53.13|0
1621393800000|2021-05-19 03:10:00|55.41|53.21|55.73|53.53|55.73|53.53|55.33|53.13|0
1621394100000|2021-05-19 03:15:00|55.77|53.57|55.4|53.2|56.22|54.02|55.4|53.2|0
1621394400000|2021-05-19 03:20:00|55.32|53.12|54.92|52.72|55.52|53.32|54.44|52.24|0
1621394700000|2021-05-19 03:25:00|54.84|52.64|54.99|52.79|55.07|52.87|54.59|52.39|0
1621395000000|2021-05-19 03:30:00|54.83|52.63|54.35|52.15|54.91|52.71|54.35|52.15|0
1621395300000|2021-05-19 03:35:00|54.43|52.23|54.54|52.34|54.74|52.54|54.34|52.14|0
1621395600000|2021-05-19 03:40:00|54.5|52.3|54.81|52.61|54.9|52.7|54.42|52.22|0
1621395900000|2021-05-19 03:45:00|54.89|52.69|54.53|52.33|54.89|52.69|54.33|52.13|0
1621396200000|2021-05-19 03:50:00|54.57|52.37|54.33|52.13|54.65|52.45|54.33|52.13|0
1621396500000|2021-05-19 03:55:00|54.37|52.17|54.36|52.16|54.41|52.21|54.09|51.89|0
1621396800000|2021-05-19 04:00:00|54.32|52.12|54|51.8|54.56|52.36|53.84|51.64|0
1621397100000|2021-05-19 04:05:00|54.04|51.84|54|51.8|54.24|52.04|53.84|51.64|0
1621397400000|2021-05-19 04:10:00|53.99|51.79|53.99|51.79|54.07|51.87|53.91|51.71|0
1621397700000|2021-05-19 04:15:00|53.83|51.63|54.54|52.34|54.54|52.34|53.83|51.63|0
1621398000000|2021-05-19 04:20:00|54.62|52.42|54.53|52.33|54.7|52.5|54.38|52.18|0
1621398300000|2021-05-19 04:25:00|54.61|52.41|54.53|52.33|54.85|52.65|54.37|52.17|0
1621398600000|2021-05-19 04:30:00|54.45|52.25|54.6|52.4|54.77|52.57|54.37|52.17|0
1621398900000|2021-05-19 04:35:00|54.57|52.37|55.08|52.88|55.2|53|54.41|52.21|0
1621399200000|2021-05-19 04:40:00|55.12|52.92|55.96|53.76|56.13|53.93|55.08|52.88|0
1621399500000|2021-05-19 04:45:00|56.04|53.84|56.77|54.57|57.1|54.9|55.8|53.6|0
1621399800000|2021-05-19 04:50:00|56.69|54.49|56.6|54.4|57.27|55.07|56.4|54.2|0
1621400100000|2021-05-19 04:55:00|56.52|54.32|56.03|53.83|56.52|54.32|55.95|53.75|0
1621400400000|2021-05-19 05:00:00|56.11|53.91|55.86|53.66|56.27|54.07|55.78|53.58|0
1621400700000|2021-05-19 05:05:00|55.94|53.74|56.02|53.82|56.18|53.98|55.78|53.58|0
1621401000000|2021-05-19 05:10:00|56.06|53.86|56.58|54.38|56.83|54.63|55.85|53.65|0
1621401300000|2021-05-19 05:15:00|56.63|54.43|55.84|53.64|56.75|54.55|55.84|53.64|0
1621401600000|2021-05-19 05:20:00|55.76|53.56|55.52|53.32|55.76|53.56|55.35|53.15|0
1621401900000|2021-05-19 05:25:00|55.56|53.36|56.16|53.96|56.24|54.04|55.52|53.32|0
1621402200000|2021-05-19 05:30:00|56.2|54|55.99|53.79|56.32|54.12|55.59|53.39|0
1621402500000|2021-05-19 05:35:00|56.03|53.83|55.18|52.98|56.03|53.83|55.18|52.98|0
1621402800000|2021-05-19 05:40:00|55.22|53.02|55.09|52.89|55.58|53.38|54.94|52.74|0
1621403100000|2021-05-19 05:45:00|55.17|52.97|55.09|52.89|55.41|53.21|54.93|52.73|0
1621403400000|2021-05-19 05:50:00|55.17|52.97|55.24|53.04|55.41|53.21|55.08|52.88|0
1621403700000|2021-05-19 05:55:00|55.16|52.96|54.6|52.4|55.24|53.04|54.6|52.4|0
1621404000000|2021-05-19 06:00:00|54.52|52.32|54.43|52.23|54.83|52.63|54.27|52.07|0
1621404300000|2021-05-19 06:05:00|54.35|52.15|54.87|52.67|55.31|53.11|54.27|52.07|0
1621404600000|2021-05-19 06:10:00|54.83|52.63|55.14|52.94|55.39|53.19|54.83|52.63|0
1621404900000|2021-05-19 06:15:00|55.06|52.86|54.98|52.78|55.14|52.94|54.74|52.54|0
1621405200000|2021-05-19 06:20:00|54.82|52.62|54.61|52.41|54.97|52.77|54.33|52.13|0
1621405500000|2021-05-19 06:25:00|54.65|52.45|55.13|52.93|55.13|52.93|54.65|52.45|0
1621405800000|2021-05-19 06:30:00|55.17|52.97|55.2|53|55.28|53.08|54.8|52.6|0
1621406100000|2021-05-19 06:35:00|55.28|53.08|54.72|52.52|56.17|53.97|54.56|52.36|0
1621406400000|2021-05-19 06:40:00|54.56|52.36|53.44|51.24|54.72|52.52|53.17|50.97|0
1621406700000|2021-05-19 06:45:00|53.29|51.09|53.4|51.2|53.83|51.63|53.13|50.93|0
1621407000000|2021-05-19 06:50:00|53.44|51.24|53.67|51.47|53.75|51.55|53.44|51.24|0
1621407300000|2021-05-19 06:55:00|53.75|51.55|54.74|52.54|54.74|52.54|53.67|51.47|0
1621407600000|2021-05-19 07:00:00|54.78|52.58|56.1|53.9|56.22|54.02|54.3|52.1|0
1621407900000|2021-05-19 07:05:00|56.11|54.31|56.18|54.38|56.6|54.8|55.21|53.41|0
1621408200000|2021-05-19 07:10:00|56.35|54.55|55.69|53.89|56.59|54.79|55.37|53.57|0
1621408500000|2021-05-19 07:15:00|55.77|53.97|55.12|53.32|58.42|56.62|55.12|53.32|0
1621408800000|2021-05-19 07:20:00|55.28|53.48|55.76|53.96|56.83|55.03|55.2|53.4|0
1621409100000|2021-05-19 07:25:00|55.64|53.84|56.49|54.69|57.4|55.6|55.52|53.72|0
1621409400000|2021-05-19 07:30:00|56.74|54.94|56.65|54.85|57.48|55.68|56.32|54.52|0
1621409700000|2021-05-19 07:35:00|56.73|54.93|56.43|54.63|58.06|56.26|54.54|52.74|0
1621410000000|2021-05-19 07:40:00|56.34|54.54|56.05|54.25|57.17|55.37|55.77|53.97|0
1621410300000|2021-05-19 07:45:00|55.85|54.05|55.84|54.04|56.87|55.07|55.84|54.04|0
1621410600000|2021-05-19 07:50:00|55.92|54.12|57.49|55.69|57.53|55.73|55.56|53.76|0
1621410900000|2021-05-19 07:55:00|57.32|55.52|57.57|55.77|58.28|56.48|57.15|55.35|0
1621411200000|2021-05-19 08:00:00|57.32|55.52|57.39|55.59|58.58|56.78|57.32|55.52|0
1621411500000|2021-05-19 08:05:00|57.48|55.68|57.72|55.92|57.98|56.18|56.89|55.09|0
1621411800000|2021-05-19 08:10:00|57.77|55.97|59.33|57.53|59.42|57.62|57.22|55.42|0
1621412100000|2021-05-19 08:15:00|59.42|57.62|60.27|58.47|60.44|58.64|59.42|57.62|0
1621412400000|2021-05-19 08:20:00|60.35|58.55|60.18|58.38|60.79|58.99|59.92|58.12|0
1621412700000|2021-05-19 08:25:00|60.14|58.34|60.86|59.06|61.39|59.59|60.09|58.29|0
1621413000000|2021-05-19 08:30:00|60.69|58.89|60.51|58.71|61.04|59.24|60.17|58.37|0
1621413300000|2021-05-19 08:35:00|60.6|58.8|60.08|58.28|60.86|59.06|59.99|58.19|0
1621413600000|2021-05-19 08:40:00|60.16|58.36|60.85|59.05|61.02|59.22|59.9|58.1|0
1621413900000|2021-05-19 08:45:00|60.76|58.96|61.37|59.57|61.98|60.18|60.67|58.87|0
1621414200000|2021-05-19 08:50:00|61.32|59.52|61.1|59.3|61.85|60.05|61.1|59.3|0
1621414500000|2021-05-19 08:55:00|61.19|59.39|60.66|58.86|61.27|59.47|60.4|58.6|0
1621414800000|2021-05-19 09:00:00|60.62|58.82|59.02|57.22|60.83|59.03|58.94|57.14|0
1621415100000|2021-05-19 09:05:00|59.11|57.31|59.02|57.22|59.11|57.31|58.51|56.71|0
1621415400000|2021-05-19 09:10:00|58.93|57.13|58.51|56.71|59.06|57.26|58.51|56.71|0
1621415700000|2021-05-19 09:15:00|58.47|56.67|57.41|55.61|58.67|56.87|57.25|55.45|0
1621416000000|2021-05-19 09:20:00|57.5|55.7|57.74|55.94|57.74|55.94|56.91|55.11|0
1621416300000|2021-05-19 09:25:00|57.66|55.86|57.08|55.28|57.74|55.94|56.25|54.45|0
1621416600000|2021-05-19 09:30:00|57.25|55.45|57.45|55.65|57.67|55.87|56.75|54.95|0
1621416900000|2021-05-19 09:35:00|57.49|55.69|56.57|54.77|57.75|55.95|56.41|54.61|0
1621417200000|2021-05-19 09:40:00|56.41|54.61|57.57|55.77|57.57|55.77|56.24|54.44|0
1621417500000|2021-05-19 09:45:00|57.61|55.81|58.62|56.82|59.44|57.64|57.4|55.6|0
1621417800000|2021-05-19 09:50:00|58.66|56.86|60.21|58.41|60.21|58.41|58.58|56.78|0
1621418100000|2021-05-19 09:55:00|60.38|58.58|61.25|59.45|61.61|59.81|60.3|58.5|0
1621418400000|2021-05-19 10:00:00|61.16|59.36|60.98|59.18|61.78|59.98|60.9|59.1|0
1621418700000|2021-05-19 10:05:00|60.9|59.1|61.42|59.62|61.55|59.75|60.63|58.83|0
1621419000000|2021-05-19 10:10:00|61.33|59.53|61.41|59.61|61.77|59.97|60.8|59|0
1621419300000|2021-05-19 10:15:00|61.06|59.26|60.49|58.69|61.72|59.92|60.31|58.51|0
1621419600000|2021-05-19 10:20:00|60.53|58.73|60.4|58.6|60.83|59.03|60.4|58.6|0
1621419900000|2021-05-19 10:25:00|60.48|58.68|60.04|58.24|60.74|58.94|59.87|58.07|0
1621420200000|2021-05-19 10:30:00|60.13|58.33|60.82|59.02|61.08|59.28|60.04|58.24|0
1621420500000|2021-05-19 10:35:00|60.91|59.11|60.12|58.32|60.95|59.15|59.95|58.15|0
1621420800000|2021-05-19 10:40:00|59.95|58.15|59.86|58.06|60.34|58.54|59.69|57.89|0
1621421100000|2021-05-19 10:45:00|60.03|58.23|60.11|58.31|60.37|58.57|59.68|57.88|0
1621421400000|2021-05-19 10:50:00|60.02|58.22|59.59|57.79|60.2|58.4|59.42|57.62|0
1621421700000|2021-05-19 10:55:00|59.67|57.87|60.01|58.21|60.36|58.56|59.59|57.79|0
1621422000000|2021-05-19 11:00:00|60.18|58.38|60.88|59.08|60.97|59.17|60.01|58.21|0
1621422300000|2021-05-19 11:05:00|60.83|59.03|61.92|60.12|62.19|60.39|60.61|58.81|0
1621422600000|2021-05-19 11:10:00|62.01|60.21|61.39|59.59|62.36|60.56|61.39|59.59|0
1621422900000|2021-05-19 11:15:00|61.3|59.5|63.52|61.72|63.52|61.72|61.3|59.5|0
1621423200000|2021-05-19 11:20:00|63.39|61.59|62.59|60.79|63.61|61.81|61.07|59.27|0
1621423500000|2021-05-19 11:25:00|62.41|60.61|62.93|61.13|63.79|61.99|62.05|60.25|0
1621423800000|2021-05-19 11:30:00|63.11|61.31|64.55|62.75|64.64|62.84|63.11|61.31|0
1621424100000|2021-05-19 11:35:00|64.64|62.84|63.64|61.84|64.64|62.84|63.64|61.84|0
1621424400000|2021-05-19 11:40:00|63.68|61.88|64.18|62.38|64.73|62.93|63.68|61.88|0
1621424700000|2021-05-19 11:45:00|64.27|62.47|62.73|60.93|64.36|62.56|62.73|60.93|0
1621425000000|2021-05-19 11:50:00|62.82|61.02|63.53|61.73|63.71|61.91|62.37|60.57|0
1621425300000|2021-05-19 11:55:00|63.44|61.64|63.66|61.86|64.25|62.45|63.17|61.37|0
1621425600000|2021-05-19 12:00:00|63.71|61.91|62.44|60.64|63.8|62|62.36|60.56|0
1621425900000|2021-05-19 12:05:00|62.49|60.69|61.29|59.49|62.53|60.73|61.2|59.4|0
1621426200000|2021-05-19 12:10:00|61.33|59.53|61.81|60.01|62.44|60.64|61.33|59.53|0
1621426500000|2021-05-19 12:15:00|61.9|60.1|62.07|60.27|62.34|60.54|61.63|59.83|0
1621426800000|2021-05-19 12:20:00|62.03|60.23|62.78|60.98|62.78|60.98|61.63|59.83|0
1621427100000|2021-05-19 12:25:00|62.6|60.8|62.86|61.06|63.14|61.34|62.6|60.8|0
1621427400000|2021-05-19 12:30:00|63.04|61.24|64.93|63.13|65.2|63.4|62.77|60.97|0
1621427700000|2021-05-19 12:35:00|64.74|62.94|64.56|62.76|65.11|63.31|64.01|62.21|0
1621428000000|2021-05-19 12:40:00|64.37|62.57|64.96|63.16|65.1|63.3|63.92|62.12|0
1621428300000|2021-05-19 12:45:00|64.92|63.12|65.19|63.39|65.37|63.57|64.46|62.66|0
1621428600000|2021-05-19 12:50:00|65.28|63.48|66.29|64.49|66.29|64.49|65.09|63.29|0
1621428900000|2021-05-19 12:55:00|66.38|64.58|67.78|65.98|68.82|67.02|66.29|64.49|0
1621429200000|2021-05-19 13:00:00|67.87|66.07|70.05|68.25|70.62|68.82|66.23|64.43|0
1621429500000|2021-05-19 13:05:00|69.96|68.16|70.27|68.47|70.37|68.57|69.08|67.28|0
1621429800000|2021-05-19 13:10:00|70.37|68.57|70.93|69.13|71.41|69.61|70.18|68.38|0
1621430100000|2021-05-19 13:15:00|70.74|68.94|69.89|68.09|71.31|69.51|69.51|67.71|0
1621430400000|2021-05-19 13:20:00|69.98|68.18|68.94|67.14|69.98|68.18|68.76|66.96|0
1621430700000|2021-05-19 13:25:00|69.13|67.33|69.97|68.17|69.97|68.17|68.94|67.14|0
1621431000000|2021-05-19 13:30:00|69.87|68.07|67.36|65.56|71.68|69.88|67.36|65.56|0
1621431300000|2021-05-19 13:35:00|67.45|65.65|73.2|71.4|73.39|71.59|67.27|65.47|0
1621431600000|2021-05-19 13:40:00|73.29|71.49|70.65|68.85|75.92|74.12|70.37|68.57|0
1621431900000|2021-05-19 13:45:00|70.55|68.75|73.19|71.39|73.96|72.16|70.46|68.66|0
1621432200000|2021-05-19 13:50:00|73.29|71.49|71.04|69.24|73.48|71.68|70.76|68.96|0
1621432500000|2021-05-19 13:55:00|71.7|69.9|71.6|69.8|72.74|70.94|69.54|67.74|0
1621432800000|2021-05-19 14:00:00|71.79|69.99|75.1|73.3|75.39|73.59|68.98|67.18|0
1621433100000|2021-05-19 14:05:00|75.19|73.39|76.13|74.33|76.23|74.43|74.12|72.32|0
1621433400000|2021-05-19 14:10:00|76.23|74.43|75.87|74.07|77.66|75.86|75.38|73.58|0
1621433700000|2021-05-19 14:15:00|75.97|74.17|74.11|72.31|77.96|76.16|73.82|72.02|0
1621434000000|2021-05-19 14:20:00|74.21|72.41|75.06|73.26|76.06|74.26|73.41|71.61|0
1621434300000|2021-05-19 14:25:00|74.87|73.07|69.4|67.6|75.55|73.75|69.4|67.6|0
1621434600000|2021-05-19 14:30:00|69.78|67.98|70.91|69.11|71.67|69.87|69.3|67.5|0
1621434900000|2021-05-19 14:35:00|70.53|68.73|74|72.2|74|72.2|69.39|67.59|0
1621435200000|2021-05-19 14:40:00|74.29|72.49|71.95|70.15|75.48|73.68|71.85|70.05|0
1621435500000|2021-05-19 14:45:00|71.85|70.05|71.27|69.47|72.53|70.73|70.32|68.52|0
1621435800000|2021-05-19 14:50:00|71.37|69.57|67.87|66.07|71.56|69.76|67.68|65.88|0
1621436100000|2021-05-19 14:55:00|67.64|65.84|68.52|66.72|69.08|67.28|67.22|65.42|0
1621436400000|2021-05-19 15:00:00|68.61|66.81|70.73|68.93|71.01|69.21|68.47|66.67|0
1621436700000|2021-05-19 15:05:00|70.82|69.02|65.73|63.93|70.82|69.02|65.55|63.75|0
1621437000000|2021-05-19 15:10:00|65.39|63.59|64.67|62.87|65.93|64.13|64.13|62.33|0
1621437300000|2021-05-19 15:15:00|64.58|62.78|66.03|64.23|66.03|64.23|63.95|62.15|0
1621437600000|2021-05-19 15:20:00|65.85|64.05|62.96|61.16|66.08|64.28|62.7|60.9|0
1621437900000|2021-05-19 15:25:00|63.05|61.25|62.62|60.82|63.94|62.14|62.09|60.29|0
1621438200000|2021-05-19 15:30:00|62.53|60.73|64.76|62.96|64.76|62.96|62.35|60.55|0
1621438500000|2021-05-19 15:35:00|64.62|62.82|64.48|62.68|65.3|63.5|64.21|62.41|0
1621438800000|2021-05-19 15:40:00|64.57|62.77|64.93|63.13|66.26|64.46|64.39|62.59|0
1621439100000|2021-05-19 15:45:00|65.02|63.22|64.56|62.76|65.84|64.04|64.29|62.49|0
1621439400000|2021-05-19 15:50:00|64.38|62.58|64.64|62.84|65.28|63.48|63.83|62.03|0
1621439700000|2021-05-19 15:55:00|64.73|62.93|62.49|60.69|64.73|62.93|61.96|60.16|0
1621440000000|2021-05-19 16:00:00|62.31|60.51|62.57|60.77|63.55|61.75|62.31|60.51|0
1621440300000|2021-05-19 16:05:00|62.13|60.33|61.77|59.97|62.71|60.91|61.25|59.45|0
1621440600000|2021-05-19 16:10:00|61.86|60.06|60.55|58.75|61.86|60.06|60.38|58.58|0
1621440900000|2021-05-19 16:15:00|60.64|58.84|59.34|57.54|60.73|58.93|59.17|57.37|0
1621441200000|2021-05-19 16:20:00|59.43|57.63|58.66|56.86|60.11|58.31|58.49|56.69|0
1621441500000|2021-05-19 16:25:00|58.74|56.94|60.07|58.27|60.76|58.96|58.7|56.9|0
1621441800000|2021-05-19 16:30:00|59.9|58.1|59.98|58.18|60.33|58.53|59.47|57.67|0
1621442100000|2021-05-19 16:35:00|59.89|58.09|59.55|57.75|60.58|58.78|59.21|57.41|0
1621442400000|2021-05-19 16:40:00|59.63|57.83|59.88|58.08|60.06|58.26|58.44|56.64|0
1621442700000|2021-05-19 16:45:00|59.63|57.83|59.71|57.91|60.31|58.51|59.11|57.31|0
1621443000000|2021-05-19 16:50:00|59.62|57.82|59.02|57.22|60.13|58.33|58.77|56.97|0
1621443300000|2021-05-19 16:55:00|59.11|57.31|58.15|56.35|59.36|57.56|57.98|56.18|0
1621443600000|2021-05-19 17:00:00|57.98|56.18|56.7|54.9|58.78|56.98|56.28|54.48|0
1621443900000|2021-05-19 17:05:00|56.62|54.82|55.7|53.9|56.86|55.06|54.72|52.92|0
1621444200000|2021-05-19 17:10:00|55.62|53.82|54.38|52.58|55.62|53.82|54.05|52.25|0
1621444500000|2021-05-19 17:15:00|54.29|52.49|54.37|52.57|54.53|52.73|53.81|52.01|0
1621444800000|2021-05-19 17:20:00|54.29|52.49|55.59|53.79|55.59|53.79|54.13|52.33|0
1621445100000|2021-05-19 17:25:00|55.67|53.87|55.66|53.86|56.73|54.93|55.26|53.46|0
1621445400000|2021-05-19 17:30:00|55.74|53.94|57.39|55.59|57.47|55.67|55.74|53.94|0
1621445700000|2021-05-19 17:35:00|57.47|55.67|57.3|55.5|58.83|57.03|57.13|55.33|0
1621446000000|2021-05-19 17:40:00|57.22|55.42|58.56|56.76|59.07|57.27|57.22|55.42|0
1621446300000|2021-05-19 17:45:00|58.47|56.67|57.87|56.07|58.73|56.93|57.78|55.98|0
1621446600000|2021-05-19 17:50:00|57.78|55.98|56.87|55.07|58.2|56.4|56.78|54.98|0
1621446900000|2021-05-19 17:55:00|57.03|55.23|58.28|56.48|58.28|56.48|56.62|54.82|0
1621447200000|2021-05-19 18:00:00|58.19|56.39|61.36|59.56|61.54|59.74|56.12|54.32|0
1621447500000|2021-05-19 18:05:00|61.23|59.43|61.05|59.25|63.84|62.04|60.54|58.74|0
1621447800000|2021-05-19 18:10:00|61.22|59.42|62.01|60.21|63.35|61.55|60.7|58.9|0
1621448100000|2021-05-19 18:15:00|61.92|60.12|62.49|60.69|64.33|62.53|61.92|60.12|0
1621448400000|2021-05-19 18:20:00|62.36|60.56|55.48|53.68|62.36|60.56|54.75|52.95|0
1621448700000|2021-05-19 18:25:00|55.64|53.84|56.1|54.3|58.21|56.41|55.4|53.6|0
1621449000000|2021-05-19 18:30:00|56.01|54.21|58|56.2|58.08|56.28|54.48|52.68|0
1621449300000|2021-05-19 18:35:00|57.91|56.11|60.72|58.92|60.98|59.18|57.08|55.28|0
1621449600000|2021-05-19 18:40:00|60.89|59.09|62.1|60.3|62.46|60.66|58.82|57.02|0
1621449900000|2021-05-19 18:45:00|61.8|60|62.62|60.82|63.78|61.98|61.8|60|0
1621450200000|2021-05-19 18:50:00|62.8|61|62.71|60.91|63.51|61.71|62.27|60.47|0
1621450500000|2021-05-19 18:55:00|62.18|60.38|62.97|61.17|63.6|61.8|60.26|58.46|0
1621450800000|2021-05-19 19:00:00|63.06|61.26|63.59|61.79|65.03|63.23|62.88|61.08|0
1621451100000|2021-05-19 19:05:00|63.32|61.52|61.11|59.31|63.67|61.87|60.77|58.97|0
1621451400000|2021-05-19 19:10:00|61.29|59.49|60.33|58.53|61.37|59.57|59.14|57.34|0
1621451700000|2021-05-19 19:15:00|60.5|58.7|59.9|58.1|60.5|58.7|59.3|57.5|0
1621452000000|2021-05-19 19:20:00|59.81|58.01|58.03|56.23|60.93|59.13|57.2|55.4|0
1621452300000|2021-05-19 19:25:00|57.95|56.15|55.29|53.49|59.93|58.13|54.4|52.6|0
1621452600000|2021-05-19 19:30:00|55.04|53.24|57.36|55.56|58.46|56.66|55.04|53.24|0
1621452900000|2021-05-19 19:35:00|57.1|55.3|56.76|54.96|57.95|56.15|56.6|54.8|0
1621453200000|2021-05-19 19:40:00|56.93|55.13|57.43|55.63|57.77|55.97|56.6|54.8|0
1621453500000|2021-05-19 19:45:00|57.68|55.88|58.44|56.64|59.39|57.59|57.01|55.21|0
1621453800000|2021-05-19 19:50:00|58.27|56.47|54.37|52.57|58.27|56.47|54.21|52.41|0
1621454100000|2021-05-19 19:55:00|54.69|52.89|51.08|49.28|54.69|52.89|50.92|49.12|0
1621454400000|2021-05-19 20:00:00|50.92|49.12|51.41|49.61|52.64|50.84|50.33|48.53|0
1621454700000|2021-05-19 20:05:00|51.34|49.54|51.8|50|51.96|50.16|51.02|49.22|0
1621455000000|2021-05-19 20:10:00|51.88|50.08|52.23|50.43|52.75|50.95|51.88|50.08|0
1621455300000|2021-05-19 20:15:00|52.51|50.31|52.43|50.23|52.6|50.4|52.43|50.23|0
1621455600000|2021-05-19 20:20:00|52.37|50.17|52.35|50.15|52.44|50.24|52.34|50.14|0
1621455900000|2021-05-19 20:25:00|52.36|50.16|52.43|50.23|52.44|50.24|52.36|50.16|0
1621456200000|2021-05-19 20:30:00|52.49|50.29|52.89|50.69|52.97|50.77|52.42|50.22|0
1621456500000|2021-05-19 20:35:00|52.81|50.61|53.04|50.84|53.04|50.84|52.25|50.05|0
1621456800000|2021-05-19 20:40:00|52.96|50.76|52.56|50.36|53.36|51.16|52.48|50.28|0
1621457100000|2021-05-19 20:45:00|52.48|50.28|52.4|50.2|52.8|50.6|52.4|50.2|0
1621457400000|2021-05-19 20:50:00|52.47|50.27|52.31|50.11|52.87|50.67|52.23|50.03|0
1621457700000|2021-05-19 20:55:00|52.39|50.19|52.23|50.03|52.63|50.43|52.23|50.03|0
1621458000000|2021-05-19 21:00:00|52.26|50.06|52.19|49.99|52.27|50.07|52.15|49.95|0
1621458300000|2021-05-19 21:05:00|52.24|50.04|52.23|50.03|52.25|50.05|52.23|50.03|0
1621458600000|2021-05-19 21:10:00|52.18|49.98|52.18|49.98|52.23|50.03|52.16|49.96|0
1621458900000|2021-05-19 21:15:00|52.1|49.9|52.08|49.88|52.18|49.98|52.07|49.87|0
1621459200000|2021-05-19 21:20:00|52.15|49.95|52.25|50.05|52.27|50.07|52.11|49.91|0
1621459500000|2021-05-19 21:25:00|52.24|50.04|52.22|50.02|52.25|50.05|52.14|49.94|0
1621459800000|2021-05-19 21:30:00|52.18|49.98|52.1|49.9|52.18|49.98|52.1|49.9|0
1621460100000|2021-05-19 21:35:00|52.12|49.92|52.07|49.87|52.13|49.93|52.07|49.87|0
1621460400000|2021-05-19 21:40:00|52.09|49.89|52.02|49.82|52.09|49.89|51.96|49.76|0
1621460700000|2021-05-19 21:45:00|52.01|49.81|51.95|49.75|52.14|49.94|51.93|49.73|0
1621461000000|2021-05-19 21:50:00|51.94|49.74|51.95|49.75|51.96|49.76|51.94|49.74|0
1621461300000|2021-05-19 21:55:00|51.93|49.73|51.9|49.7|52.07|49.87|51.86|49.66|0
1621461600000|2021-05-19 22:00:00|52.4|50.2|52.04|49.84|52.4|50.2|51.73|49.53|0
1621461900000|2021-05-19 22:05:00|52.12|49.92|52.51|50.31|53.39|51.19|52.12|49.92|0
1621462200000|2021-05-19 22:10:00|52.43|50.23|52.82|50.62|53.14|50.94|52.35|50.15|0
1621462500000|2021-05-19 22:15:00|52.9|50.7|52.9|50.7|53.1|50.9|52.9|50.7|0
1621462800000|2021-05-19 22:20:00|52.82|50.62|53.13|50.93|53.13|50.93|52.42|50.22|0
1621463100000|2021-05-19 22:25:00|53.05|50.85|53.21|51.01|53.29|51.09|52.97|50.77|0
1621463400000|2021-05-19 22:30:00|53.13|50.93|52.96|50.76|53.17|50.97|52.8|50.6|0
1621463700000|2021-05-19 22:35:00|53.2|51|52.96|50.76|53.24|51.04|52.96|50.76|0
1621464000000|2021-05-19 22:40:00|53|50.8|53.11|50.91|53.27|51.07|52.87|50.67|0
1621464300000|2021-05-19 22:45:00|53.19|50.99|53.67|51.47|53.83|51.63|53.19|50.99|0
1621464600000|2021-05-19 22:50:00|53.75|51.55|54.47|52.27|54.56|52.36|53.75|51.55|0
1621464900000|2021-05-19 22:55:00|54.39|52.19|54.55|52.35|54.63|52.43|53.98|51.78|0
1621465200000|2021-05-19 23:00:00|54.63|52.43|54.38|52.18|54.63|52.43|54.22|52.02|0
1621465500000|2021-05-19 23:05:00|54.46|52.26|54.13|51.93|54.46|52.26|53.97|51.77|0
1621465800000|2021-05-19 23:10:00|54.21|52.01|54.54|52.34|54.62|52.42|54.21|52.01|0
1621466100000|2021-05-19 23:15:00|54.62|52.42|53.96|51.76|54.62|52.42|53.96|51.76|0
1621466400000|2021-05-19 23:20:00|53.8|51.6|54.53|52.33|54.61|52.41|53.8|51.6|0
1621466700000|2021-05-19 23:25:00|54.61|52.41|54.52|52.32|54.61|52.41|54.36|52.16|0
1621467000000|2021-05-19 23:30:00|54.36|52.16|54.52|52.32|54.76|52.56|54.11|51.91|0
1621467300000|2021-05-19 23:35:00|54.43|52.23|54.67|52.47|54.76|52.56|54.43|52.23|0
1621467600000|2021-05-19 23:40:00|54.76|52.56|54.75|52.55|54.76|52.56|54.67|52.47|0
1621467900000|2021-05-19 23:45:00|54.67|52.47|54.26|52.06|54.75|52.55|54.26|52.06|0
1621468200000|2021-05-19 23:50:00|54.42|52.22|54.58|52.38|54.74|52.54|54.17|51.97|0
1621468500000|2021-05-19 23:55:00|54.49|52.29|54.33|52.13|54.57|52.37|54.09|51.89|0
1621468800000|2021-05-20 00:00:00|54.57|52.37|54.32|52.12|54.74|52.54|54.08|51.88|0
1621469100000|2021-05-20 00:05:00|54.16|51.96|53.03|50.83|54.2|52|52.79|50.59|0
1621469400000|2021-05-20 00:10:00|53.19|50.99|53.1|50.9|53.59|51.39|52.94|50.74|0
1621469700000|2021-05-20 00:15:00|53.02|50.82|51.91|49.71|53.18|50.98|51.75|49.55|0
1621470000000|2021-05-20 00:20:00|51.83|49.63|52.29|50.09|52.29|50.09|51.67|49.47|0
1621470300000|2021-05-20 00:25:00|52.22|50.02|51.66|49.46|52.29|50.09|51.58|49.38|0
1621470600000|2021-05-20 00:30:00|51.58|49.38|50.8|48.6|51.62|49.42|50.8|48.6|0
1621470900000|2021-05-20 00:35:00|50.72|48.52|50.72|48.52|50.88|48.68|50.41|48.21|0
1621471200000|2021-05-20 00:40:00|50.79|48.59|50.94|48.74|50.95|48.75|50.72|48.52|0
1621471500000|2021-05-20 00:45:00|50.87|48.67|51.72|49.52|51.72|49.52|50.63|48.43|0
1621471800000|2021-05-20 00:50:00|51.64|49.44|51.56|49.36|52.03|49.83|51.48|49.28|0
1621472100000|2021-05-20 00:55:00|51.6|49.4|51.79|49.59|52.11|49.91|51.55|49.35|0
1621472400000|2021-05-20 01:00:00|51.47|49.27|51.78|49.58|51.86|49.66|51.24|49.04|0
1621472700000|2021-05-20 01:05:00|51.7|49.5|52.65|50.45|52.89|50.69|51.39|49.19|0
1621473000000|2021-05-20 01:10:00|52.73|50.53|53.28|51.08|53.44|51.24|52.53|50.33|0
1621473300000|2021-05-20 01:15:00|53.2|51|54.08|51.88|54.33|52.13|53.2|51|0
1621473600000|2021-05-20 01:20:00|54|51.8|53.51|51.31|54.33|52.13|53.43|51.23|0
1621473900000|2021-05-20 01:25:00|53.59|51.39|53.67|51.47|53.91|51.71|53.51|51.31|0
1621474200000|2021-05-20 01:30:00|53.75|51.55|53.46|51.26|54.56|52.36|53.34|51.14|0
1621474500000|2021-05-20 01:35:00|53.42|51.22|52.38|50.18|53.5|51.3|52.3|50.1|0
1621474800000|2021-05-20 01:40:00|52.54|50.34|52.53|50.33|52.69|50.49|52.29|50.09|0
1621475100000|2021-05-20 01:45:00|52.45|50.25|51.81|49.61|52.61|50.41|51.74|49.54|0
1621475400000|2021-05-20 01:50:00|51.74|49.54|51.65|49.45|52.13|49.93|51.57|49.37|0
1621475700000|2021-05-20 01:55:00|51.57|49.37|51.88|49.68|51.97|49.77|51.18|48.98|0
1621476000000|2021-05-20 02:00:00|51.8|49.6|51.53|49.33|52.12|49.92|51.49|49.29|0
1621476300000|2021-05-20 02:05:00|51.49|49.29|51.95|49.75|52.03|49.83|51.17|48.97|0
1621476600000|2021-05-20 02:10:00|51.87|49.67|52.42|50.22|52.42|50.22|51.64|49.44|0
1621476900000|2021-05-20 02:15:00|52.34|50.14|52.26|50.06|52.5|50.3|51.94|49.74|0
1621477200000|2021-05-20 02:20:00|52.34|50.14|51.78|49.58|52.49|50.29|51.78|49.58|0
1621477500000|2021-05-20 02:25:00|51.86|49.66|52.88|50.68|52.97|50.77|51.78|49.58|0
1621477800000|2021-05-20 02:30:00|52.96|50.76|52.64|50.44|53.04|50.84|52.4|50.2|0
1621478100000|2021-05-20 02:35:00|52.56|50.36|52.28|50.08|52.8|50.6|52.16|49.96|0
1621478400000|2021-05-20 02:40:00|52.32|50.12|51.92|49.72|52.63|50.43|51.84|49.64|0
1621478700000|2021-05-20 02:45:00|51.99|49.79|51.75|49.55|51.99|49.79|51.6|49.4|0
1621479000000|2021-05-20 02:50:00|51.67|49.47|52.3|50.1|52.3|50.1|51.67|49.47|0
1621479300000|2021-05-20 02:55:00|52.22|50.02|52.89|50.69|52.93|50.73|51.79|49.59|0
1621479600000|2021-05-20 03:00:00|52.85|50.65|52.77|50.57|53.29|51.09|52.45|50.25|0
1621479900000|2021-05-20 03:05:00|52.69|50.49|52.52|50.32|52.77|50.57|52.37|50.17|0
1621480200000|2021-05-20 03:10:00|52.49|50.29|52.12|49.92|52.6|50.4|52.04|49.84|0
1621480500000|2021-05-20 03:15:00|52.04|49.84|52|49.8|52.12|49.92|51.8|49.6|0
1621480800000|2021-05-20 03:20:00|52.04|49.84|51.48|49.28|52.12|49.92|51.33|49.13|0
1621481100000|2021-05-20 03:25:00|51.4|49.2|51.4|49.2|51.72|49.52|51.32|49.12|0
1621481400000|2021-05-20 03:30:00|51.32|49.12|51|48.8|51.71|49.51|50.93|48.73|0
1621481700000|2021-05-20 03:35:00|51.08|48.88|51.23|49.03|51.39|49.19|50.97|48.77|0
1621482000000|2021-05-20 03:40:00|51.16|48.96|51.15|48.95|51.31|49.11|51|48.8|0
1621482300000|2021-05-20 03:45:00|51.07|48.87|51.54|49.34|51.54|49.34|51.07|48.87|0
1621482600000|2021-05-20 03:50:00|51.61|49.41|51.45|49.25|51.77|49.57|51.45|49.25|0
1621482900000|2021-05-20 03:55:00|51.53|49.33|51.57|49.37|51.68|49.48|51.29|49.09|0
1621483200000|2021-05-20 04:00:00|51.6|49.4|51.6|49.4|51.68|49.48|51.37|49.17|0
1621483500000|2021-05-20 04:05:00|51.68|49.48|51.44|49.24|51.83|49.63|51.36|49.16|0
1621483800000|2021-05-20 04:10:00|51.36|49.16|51.08|48.88|51.36|49.16|50.96|48.76|0
1621484100000|2021-05-20 04:15:00|51.04|48.84|51.04|48.84|51.2|49|50.89|48.69|0
1621484400000|2021-05-20 04:20:00|50.96|48.76|50.49|48.29|50.96|48.76|50.49|48.29|0
1621484700000|2021-05-20 04:25:00|50.45|48.25|50.33|48.13|50.57|48.37|50.18|47.98|0
1621485000000|2021-05-20 04:30:00|50.25|48.05|50.17|47.97|50.33|48.13|50.1|47.9|0
1621485300000|2021-05-20 04:35:00|50.25|48.05|50.09|47.89|50.25|48.05|50.09|47.89|0
1621485600000|2021-05-20 04:40:00|50.17|47.97|50.24|48.04|50.4|48.2|50.09|47.89|0
1621485900000|2021-05-20 04:45:00|50.32|48.12|50.08|47.88|50.55|48.35|50|47.8|0
1621486200000|2021-05-20 04:50:00|50.16|47.96|50|47.8|50.16|47.96|50|47.8|0
1621486500000|2021-05-20 04:55:00|50.07|47.87|49.99|47.79|50.23|48.03|49.92|47.72|0
1621486800000|2021-05-20 05:00:00|50.07|47.87|50.22|48.02|50.38|48.18|49.84|47.64|0
1621487100000|2021-05-20 05:05:00|50.3|48.1|50.37|48.17|50.45|48.25|50.29|48.09|0
1621487400000|2021-05-20 05:10:00|50.29|48.09|50.83|48.63|50.98|48.78|50.29|48.09|0
1621487700000|2021-05-20 05:15:00|50.9|48.7|50.9|48.7|51.06|48.86|50.82|48.62|0
1621488000000|2021-05-20 05:20:00|50.82|48.62|50.66|48.46|50.9|48.7|50.58|48.38|0
1621488300000|2021-05-20 05:25:00|50.58|48.38|51.17|48.97|51.32|49.12|50.42|48.22|0
1621488600000|2021-05-20 05:30:00|51.21|49.01|51.16|48.96|51.25|49.05|50.93|48.73|0
1621488900000|2021-05-20 05:35:00|51.09|48.89|51.39|49.19|51.39|49.19|51.08|48.88|0
1621489200000|2021-05-20 05:40:00|51.47|49.27|51.31|49.11|51.62|49.42|51.31|49.11|0
1621489500000|2021-05-20 05:45:00|51.39|49.19|51.54|49.34|51.77|49.57|51.31|49.11|0
1621489800000|2021-05-20 05:50:00|51.61|49.41|51.61|49.41|51.77|49.57|51.61|49.41|0
1621490100000|2021-05-20 05:55:00|51.53|49.33|51.6|49.4|51.61|49.41|51.45|49.25|0
1621490400000|2021-05-20 06:00:00|51.68|49.48|52.46|50.26|52.86|50.66|51.68|49.48|0
1621490700000|2021-05-20 06:05:00|52.38|50.18|51.75|49.55|52.46|50.26|51.67|49.47|0
1621491000000|2021-05-20 06:10:00|51.67|49.47|51.36|49.16|51.75|49.55|51.36|49.16|0
1621491300000|2021-05-20 06:15:00|51.35|49.15|51.51|49.31|51.59|49.39|51.35|49.15|0
1621491600000|2021-05-20 06:20:00|51.43|49.23|52.36|50.16|52.44|50.24|51.43|49.23|0
1621491900000|2021-05-20 06:25:00|52.44|50.24|52.44|50.24|52.52|50.32|52.04|49.84|0
1621492200000|2021-05-20 06:30:00|52.48|50.28|52.04|49.84|52.75|50.55|52.04|49.84|0
1621492500000|2021-05-20 06:35:00|51.96|49.76|51.95|49.75|52.35|50.15|51.88|49.68|0
1621492800000|2021-05-20 06:40:00|52.11|49.91|52.18|49.98|52.27|50.07|51.95|49.75|0
1621493100000|2021-05-20 06:45:00|52.26|50.06|52.42|50.22|52.58|50.38|52.18|49.98|0
1621493400000|2021-05-20 06:50:00|52.34|50.14|52.65|50.45|52.65|50.45|52.1|49.9|0
1621493700000|2021-05-20 06:55:00|52.73|50.53|52.88|50.68|53.2|51|52.49|50.29|0
1621494000000|2021-05-20 07:00:00|52.8|50.6|52.32|50.12|52.88|50.68|52.24|50.04|0
1621494300000|2021-05-20 07:05:00|52.04|50.24|52.99|51.19|52.99|51.19|51.81|50.01|0
1621494600000|2021-05-20 07:10:00|53.07|51.27|52.27|50.47|53.07|51.27|52.19|50.39|0
1621494900000|2021-05-20 07:15:00|52.31|50.51|52.34|50.54|52.74|50.94|52.11|50.31|0
1621495200000|2021-05-20 07:20:00|52.26|50.46|52.34|50.54|52.62|50.82|51.94|50.14|0
1621495500000|2021-05-20 07:25:00|52.26|50.46|52.37|50.57|52.97|51.17|52.18|50.38|0
1621495800000|2021-05-20 07:30:00|52.41|50.61|52.01|50.21|52.49|50.69|52.01|50.21|0
1621496100000|2021-05-20 07:35:00|52.09|50.29|51.85|50.05|52.17|50.37|51.54|49.74|0
1621496400000|2021-05-20 07:40:00|51.93|50.13|52.4|50.6|52.56|50.76|51.77|49.97|0
1621496700000|2021-05-20 07:45:00|52.36|50.56|52.31|50.51|52.36|50.56|51.76|49.96|0
1621497000000|2021-05-20 07:50:00|52.23|50.43|52.07|50.27|52.71|50.91|51.91|50.11|0
1621497300000|2021-05-20 07:55:00|52.15|50.35|52.3|50.5|52.46|50.66|52.07|50.27|0
1621497600000|2021-05-20 08:00:00|52.38|50.58|52.77|50.97|52.85|51.05|52.3|50.5|0
1621497900000|2021-05-20 08:05:00|52.69|50.89|52.85|51.05|53.01|51.21|52.53|50.73|0
1621498200000|2021-05-20 08:10:00|52.93|51.13|52.84|51.04|53.01|51.21|52.68|50.88|0
1621498500000|2021-05-20 08:15:00|52.76|50.96|52.52|50.72|52.84|51.04|52.36|50.56|0
1621498800000|2021-05-20 08:20:00|52.6|50.8|53.76|51.96|53.88|52.08|52.6|50.8|0
1621499100000|2021-05-20 08:25:00|53.79|51.99|54.68|52.88|54.85|53.05|53.63|51.83|0
1621499400000|2021-05-20 08:30:00|54.6|52.8|54.76|52.96|54.84|53.04|54.27|52.47|0
1621499700000|2021-05-20 08:35:00|54.84|53.04|57.06|55.26|57.49|55.69|53.31|51.51|0
1621500000000|2021-05-20 08:40:00|56.98|55.18|57.14|55.34|57.48|55.68|56.14|54.34|0
1621500300000|2021-05-20 08:45:00|57.19|55.39|57.22|55.42|57.48|55.68|56.64|54.84|0
1621500600000|2021-05-20 08:50:00|57.31|55.51|58.15|56.35|58.58|56.78|57.31|55.51|0
1621500900000|2021-05-20 08:55:00|58.23|56.43|57.8|56|58.66|56.86|57.72|55.92|0
1621501200000|2021-05-20 09:00:00|57.72|55.92|58.05|56.25|58.31|56.51|57.72|55.92|0
1621501500000|2021-05-20 09:05:00|57.97|56.17|57.37|55.57|58.22|56.42|57.29|55.49|0
1621501800000|2021-05-20 09:10:00|57.45|55.65|57.11|55.31|57.45|55.65|57.11|55.31|0
1621502100000|2021-05-20 09:15:00|57.2|55.4|57.53|55.73|57.78|55.98|57.11|55.31|0
1621502400000|2021-05-20 09:20:00|57.61|55.81|60.45|58.65|60.54|58.74|57.44|55.64|0
1621502700000|2021-05-20 09:25:00|60.37|58.57|59.57|57.77|60.63|58.83|59.57|57.77|0
1621503000000|2021-05-20 09:30:00|59.49|57.69|60.12|58.32|60.38|58.58|58.34|56.54|0
1621503300000|2021-05-20 09:35:00|60.03|58.23|60.47|58.67|60.55|58.75|59.69|57.89|0
1621503600000|2021-05-20 09:40:00|60.38|58.58|59.76|57.96|60.46|58.66|59.68|57.88|0
1621503900000|2021-05-20 09:45:00|60.02|58.22|58.81|57.01|60.02|58.22|58.81|57.01|0
1621504200000|2021-05-20 09:50:00|58.72|56.92|58.72|56.92|58.98|57.18|58.63|56.83|0
1621504500000|2021-05-20 09:55:00|58.67|56.87|58.67|56.87|59.36|57.56|58.63|56.83|0
1621504800000|2021-05-20 10:00:00|58.71|56.91|58.71|56.91|59.66|57.86|58.54|56.74|0
1621505100000|2021-05-20 10:05:00|58.79|56.99|58.36|56.56|58.79|56.99|58.19|56.39|0
1621505400000|2021-05-20 10:10:00|58.27|56.47|58.69|56.89|58.78|56.98|58.19|56.39|0
1621505700000|2021-05-20 10:15:00|58.78|56.98|58.73|56.93|59.21|57.41|58.69|56.89|0
1621506000000|2021-05-20 10:20:00|58.77|56.97|58|56.2|58.86|57.06|58|56.2|0
1621506300000|2021-05-20 10:25:00|57.92|56.12|57.33|55.53|58.8|57|56.6|54.8|0
1621506600000|2021-05-20 10:30:00|57.25|55.45|57.07|55.27|57.5|55.7|56.82|55.02|0
1621506900000|2021-05-20 10:35:00|57.16|55.36|57.15|55.35|57.58|55.78|57.15|55.35|0
1621507200000|2021-05-20 10:40:00|56.99|55.19|56.73|54.93|57.11|55.31|56.31|54.51|0
1621507500000|2021-05-20 10:45:00|56.69|54.89|56.72|54.92|56.89|55.09|56.56|54.76|0
1621507800000|2021-05-20 10:50:00|56.81|55.01|56.3|54.5|57.14|55.34|56.3|54.5|0
1621508100000|2021-05-20 10:55:00|56.38|54.58|56.05|54.25|56.38|54.58|56.05|54.25|0
1621508400000|2021-05-20 11:00:00|56.13|54.33|55.21|53.41|56.29|54.49|55.05|53.25|0
1621508700000|2021-05-20 11:05:00|55.26|53.46|56.03|54.23|56.04|54.24|55.26|53.46|0
1621509000000|2021-05-20 11:10:00|55.87|54.07|55.86|54.06|56.2|54.4|55.62|53.82|0
1621509300000|2021-05-20 11:15:00|55.95|54.15|53.66|51.86|55.95|54.15|53.58|51.78|0
1621509600000|2021-05-20 11:20:00|53.74|51.94|54.05|52.25|54.22|52.42|53.74|51.94|0
1621509900000|2021-05-20 11:25:00|53.97|52.17|52.42|50.62|55.25|53.45|52.03|50.23|0
1621510200000|2021-05-20 11:30:00|52.5|50.7|52.34|50.54|52.74|50.94|52.26|50.46|0
1621510500000|2021-05-20 11:35:00|52.26|50.46|52.41|50.61|52.41|50.61|51.86|50.06|0
1621510800000|2021-05-20 11:40:00|52.49|50.69|52.09|50.29|52.57|50.77|51.85|50.05|0
1621511100000|2021-05-20 11:45:00|52.05|50.25|52.16|50.36|52.32|50.52|51.85|50.05|0
1621511400000|2021-05-20 11:50:00|52.24|50.44|52.28|50.48|52.56|50.76|52.16|50.36|0
1621511700000|2021-05-20 11:55:00|52.24|50.44|52.15|50.35|52.39|50.59|52.07|50.27|0
1621512000000|2021-05-20 12:00:00|52.31|50.51|52.08|50.28|52.31|50.51|51.51|49.71|0
1621512300000|2021-05-20 12:05:00|52.16|50.36|52.08|50.28|52.64|50.84|52.08|50.28|0
1621512600000|2021-05-20 12:10:00|52.16|50.36|52.55|50.75|52.63|50.83|52|50.2|0
1621512900000|2021-05-20 12:15:00|52.47|50.67|52.54|50.74|52.63|50.83|52.23|50.43|0
1621513200000|2021-05-20 12:20:00|52.46|50.66|52.38|50.58|52.62|50.82|52.3|50.5|0
1621513500000|2021-05-20 12:25:00|52.46|50.66|51.98|50.18|52.54|50.74|51.9|50.1|0
1621513800000|2021-05-20 12:30:00|52.1|50.3|51.42|49.62|52.45|50.65|51.19|49.39|0
1621514100000|2021-05-20 12:35:00|51.5|49.7|50.94|49.14|51.73|49.93|50.94|49.14|0
1621514400000|2021-05-20 12:40:00|50.87|49.07|50.78|48.98|50.94|49.14|50.55|48.75|0
1621514700000|2021-05-20 12:45:00|50.71|48.91|49.34|47.54|51.06|49.26|49.34|47.54|0
1621515000000|2021-05-20 12:50:00|49.27|47.47|48.88|47.08|49.34|47.54|48.81|47.01|0
1621515300000|2021-05-20 12:55:00|48.8|47|48.57|46.77|48.88|47.08|48.57|46.77|0
1621515600000|2021-05-20 13:00:00|48.5|46.7|48.27|46.47|48.65|46.85|48.04|46.24|0
1621515900000|2021-05-20 13:05:00|48.19|46.39|47.96|46.16|48.34|46.54|47.81|46.01|0
1621516200000|2021-05-20 13:10:00|47.88|46.08|46.99|45.19|47.88|46.08|46.84|45.04|0
1621516500000|2021-05-20 13:15:00|46.91|45.11|46.83|45.03|46.99|45.19|46.54|44.74|0
1621516800000|2021-05-20 13:20:00|46.91|45.11|46.98|45.18|46.98|45.18|46.61|44.81|0
1621517100000|2021-05-20 13:25:00|47.12|45.32|46.97|45.17|47.12|45.32|46.75|44.95|0
1621517400000|2021-05-20 13:30:00|46.82|45.02|45.22|43.42|47.12|45.32|44.51|42.71|0
1621517700000|2021-05-20 13:35:00|45.36|43.56|44.65|42.85|46.85|45.05|43.98|42.18|0
1621518000000|2021-05-20 13:40:00|44.58|42.78|43.86|42.06|44.65|42.85|43.3|41.5|0
1621518300000|2021-05-20 13:45:00|43.65|41.85|42.26|40.46|43.72|41.92|42.05|40.25|0
1621518600000|2021-05-20 13:50:00|42.12|40.32|42.6|40.8|42.94|41.14|42.05|40.25|0
1621518900000|2021-05-20 13:55:00|42.53|40.73|42.52|40.72|42.8|41|42.05|40.25|0
1621519200000|2021-05-20 14:00:00|42.45|40.65|41.76|39.96|42.8|41|40.99|39.19|0
1621519500000|2021-05-20 14:05:00|41.9|40.1|42.98|41.18|43.12|41.32|41.49|39.69|0
1621519800000|2021-05-20 14:10:00|43.05|41.25|42.7|40.9|43.05|41.25|42.3|40.5|0
1621520100000|2021-05-20 14:15:00|42.64|40.84|41.82|40.02|42.64|40.84|41.68|39.88|0
1621520400000|2021-05-20 14:20:00|41.88|40.08|41.88|40.08|42.15|40.35|41.48|39.68|0
1621520700000|2021-05-20 14:25:00|41.81|40.01|41.54|39.74|42.08|40.28|41.47|39.67|0
1621521000000|2021-05-20 14:30:00|41.4|39.6|41.37|39.57|41.6|39.8|41.2|39.4|0
1621521300000|2021-05-20 14:35:00|41.4|39.6|41.66|39.86|42.27|40.47|41.4|39.6|0
1621521600000|2021-05-20 14:40:00|41.59|39.79|41.32|39.52|42|40.2|41.32|39.52|0
1621521900000|2021-05-20 14:45:00|41.39|39.59|40.65|38.85|41.39|39.59|40.26|38.46|0
1621522200000|2021-05-20 14:50:00|40.59|38.79|40.38|38.58|40.65|38.85|40.12|38.32|0
1621522500000|2021-05-20 14:55:00|40.32|38.52|40.64|38.84|40.71|38.91|40.25|38.45|0
1621522800000|2021-05-20 15:00:00|40.58|38.78|40.24|38.44|40.58|38.78|39.98|38.18|0
1621523100000|2021-05-20 15:05:00|40.31|38.51|39.98|38.18|40.38|38.58|39.91|38.11|0
1621523400000|2021-05-20 15:10:00|39.91|38.11|40.04|38.24|40.04|38.24|39.71|37.91|0
1621523700000|2021-05-20 15:15:00|39.97|38.17|39.52|37.72|40.04|38.24|39.52|37.72|0
1621524000000|2021-05-20 15:20:00|39.51|37.71|39.57|37.77|39.84|38.04|39.45|37.65|0
1621524300000|2021-05-20 15:25:00|39.51|37.71|38.23|36.43|39.57|37.77|38.23|36.43|0
1621524600000|2021-05-20 15:30:00|38.17|36.37|37.74|35.94|38.99|37.19|37.31|35.51|0
1621524900000|2021-05-20 15:35:00|37.68|35.88|37.24|35.44|37.74|35.94|37.24|35.44|0
1621525200000|2021-05-20 15:40:00|37.18|35.38|36.51|34.71|37.24|35.44|36.39|34.59|0
1621525500000|2021-05-20 15:45:00|36.57|34.77|35.84|34.04|36.57|34.77|35.79|33.99|0
1621525800000|2021-05-20 15:50:00|35.79|33.99|37.23|35.43|37.29|35.49|35.43|33.63|0
1621526100000|2021-05-20 15:55:00|37.17|35.37|37.66|35.86|37.72|35.92|36.81|35.01|0
1621526400000|2021-05-20 16:00:00|37.59|35.79|37.47|35.67|38.96|37.16|37.16|35.36|0
1621526700000|2021-05-20 16:05:00|37.34|35.54|37.59|35.79|37.96|36.16|37.34|35.54|0
1621527000000|2021-05-20 16:10:00|37.65|35.85|37.96|36.16|38.02|36.22|37.21|35.41|0
1621527300000|2021-05-20 16:15:00|37.89|36.09|38.82|37.02|38.89|37.09|37.46|35.66|0
1621527600000|2021-05-20 16:20:00|38.76|36.96|39.01|37.21|39.46|37.66|38.44|36.64|0
1621527900000|2021-05-20 16:25:00|38.94|37.14|40.18|38.38|40.24|38.44|38.63|36.83|0
1621528200000|2021-05-20 16:30:00|40.11|38.31|39.72|37.92|40.11|38.31|39.37|37.57|0
1621528500000|2021-05-20 16:35:00|39.79|37.99|40.64|38.84|41.23|39.43|39.2|37.4|0
1621528800000|2021-05-20 16:40:00|40.58|38.78|41.23|39.43|41.36|39.56|40.38|38.58|0
1621529100000|2021-05-20 16:45:00|41.16|39.36|40.18|38.38|41.16|39.36|39.99|38.19|0
1621529400000|2021-05-20 16:50:00|40.11|38.31|39.79|37.99|40.18|38.38|39.66|37.86|0
1621529700000|2021-05-20 16:55:00|39.92|38.12|39.46|37.66|40.04|38.24|39.27|37.47|0
1621530000000|2021-05-20 17:00:00|39.53|37.73|39.39|37.59|39.91|38.11|39.2|37.4|0
1621530300000|2021-05-20 17:05:00|39.46|37.66|38.6|36.8|39.46|37.66|38.57|36.77|0
1621530600000|2021-05-20 17:10:00|38.57|36.77|37.7|35.9|38.6|36.8|37.58|35.78|0
1621530900000|2021-05-20 17:15:00|37.57|35.77|37.02|35.22|37.57|35.77|36.72|34.92|0
1621531200000|2021-05-20 17:20:00|36.96|35.16|36.95|35.15|37.02|35.22|36.71|34.91|0
1621531500000|2021-05-20 17:25:00|37.01|35.21|36.89|35.09|37.19|35.39|36.71|34.91|0
1621531800000|2021-05-20 17:30:00|36.95|35.15|36.82|35.02|37.07|35.27|36.67|34.87|0
1621532100000|2021-05-20 17:35:00|36.76|34.96|36.75|34.95|36.94|35.14|36.63|34.83|0
1621532400000|2021-05-20 17:40:00|36.82|35.02|36.69|34.89|36.82|35.02|36.57|34.77|0
1621532700000|2021-05-20 17:45:00|36.75|34.95|36.68|34.88|37.03|35.23|36.62|34.82|0
1621533000000|2021-05-20 17:50:00|36.75|34.95|38.16|36.36|38.93|37.13|36.62|34.82|0
1621533300000|2021-05-20 17:55:00|38.23|36.43|37.54|35.74|38.67|36.87|37.54|35.74|0
1621533600000|2021-05-20 18:00:00|37.47|35.67|37.47|35.67|37.6|35.8|36.92|35.12|0
1621533900000|2021-05-20 18:05:00|37.35|35.55|37.09|35.29|37.44|35.64|36.91|35.11|0
1621534200000|2021-05-20 18:10:00|36.91|35.11|37.03|35.23|37.4|35.6|36.85|35.05|0
1621534500000|2021-05-20 18:15:00|37.09|35.29|36.29|34.49|37.64|35.84|36.23|34.43|0
1621534800000|2021-05-20 18:20:00|36.23|34.43|36.35|34.55|36.66|34.86|36.17|34.37|0
1621535100000|2021-05-20 18:25:00|36.41|34.61|35.8|34|36.71|34.91|35.8|34|0
1621535400000|2021-05-20 18:30:00|35.62|33.82|36.4|34.6|37.32|35.52|35.56|33.76|0
1621535700000|2021-05-20 18:35:00|36.46|34.66|36.03|34.23|36.46|34.66|35.85|34.05|0
1621536000000|2021-05-20 18:40:00|35.97|34.17|35.85|34.05|36.09|34.29|35.61|33.81|0
1621536300000|2021-05-20 18:45:00|35.79|33.99|35.78|33.98|36.21|34.41|35.66|33.86|0
1621536600000|2021-05-20 18:50:00|35.84|34.04|35.24|33.44|36.02|34.22|35.24|33.44|0
1621536900000|2021-05-20 18:55:00|35.36|33.56|35.83|34.03|36.13|34.33|35.24|33.44|0
1621537200000|2021-05-20 19:00:00|35.89|34.09|35.83|34.03|36.5|34.7|35.47|33.67|0
1621537500000|2021-05-20 19:05:00|35.77|33.97|35.88|34.08|36.31|34.51|35.77|33.97|0
1621537800000|2021-05-20 19:10:00|35.82|34.02|35.34|33.54|35.88|34.08|35.04|33.24|0
1621538100000|2021-05-20 19:15:00|35.28|33.48|34.86|33.06|35.34|33.54|34.69|32.89|0
1621538400000|2021-05-20 19:20:00|34.8|33|33.98|32.18|34.98|33.18|33.87|32.07|0
1621538700000|2021-05-20 19:25:00|33.87|32.07|33.41|31.61|33.98|32.18|33.35|31.55|0
1621539000000|2021-05-20 19:30:00|33.46|31.66|34.56|32.76|34.61|32.81|33.41|31.61|0
1621539300000|2021-05-20 19:35:00|34.61|32.81|35.08|33.28|35.08|33.28|34.21|32.41|0
1621539600000|2021-05-20 19:40:00|35.02|33.22|35.43|33.63|35.85|34.05|34.79|32.99|0
1621539900000|2021-05-20 19:45:00|35.37|33.57|35.97|34.17|35.97|34.17|34.72|32.92|0
1621540200000|2021-05-20 19:50:00|36.45|34.65|35.19|33.39|36.82|35.02|35.19|33.39|0
1621540500000|2021-05-20 19:55:00|35.48|33.68|36.63|34.83|37.37|35.57|35.42|33.62|0
1621540800000|2021-05-20 20:00:00|36.51|34.71|37.18|35.38|37.68|35.88|36.51|34.71|0
1621541100000|2021-05-20 20:05:00|37.05|35.25|36.74|34.94|37.18|35.38|36.56|34.76|0
1621541400000|2021-05-20 20:10:00|36.86|35.06|37.08|35.28|37.17|35.37|36.13|34.33|0
1621541700000|2021-05-20 20:15:00|37.3|35.1|37.3|35.1|37.46|35.26|37.13|34.93|0
1621542000000|2021-05-20 20:20:00|37.34|35.14|37.23|35.03|37.34|35.14|37.18|34.98|0
1621542300000|2021-05-20 20:25:00|37.26|35.06|37.25|35.05|37.28|35.08|37.18|34.98|0
1621542600000|2021-05-20 20:30:00|37.33|35.13|37.26|35.06|37.51|35.31|37.14|34.94|0
1621542900000|2021-05-20 20:35:00|37.2|35|36.95|34.75|37.26|35.06|36.7|34.5|0
1621543200000|2021-05-20 20:40:00|36.88|34.68|36.82|34.62|36.95|34.75|36.64|34.44|0
1621543500000|2021-05-20 20:45:00|36.88|34.68|37.06|34.86|37.25|35.05|36.76|34.56|0
1621543800000|2021-05-20 20:50:00|37.18|34.98|36.99|34.79|37.37|35.17|36.99|34.79|0
1621544100000|2021-05-20 20:55:00|37.06|34.86|37.48|35.28|37.49|35.29|37.05|34.85|0
1621544400000|2021-05-20 21:00:00|37.44|35.24|37.4|35.2|37.53|35.33|37.4|35.2|0
1621544700000|2021-05-20 21:05:00|37.41|35.21|37.48|35.28|37.5|35.3|37.4|35.2|0
1621545000000|2021-05-20 21:10:00|37.43|35.23|37.52|35.32|37.58|35.38|37.43|35.23|0
1621545300000|2021-05-20 21:15:00|37.48|35.28|37.39|35.19|37.49|35.29|37.35|35.15|0
1621545600000|2021-05-20 21:20:00|37.44|35.24|37.43|35.23|37.44|35.24|37.43|35.23|0
1621545900000|2021-05-20 21:25:00|37.44|35.24|37.43|35.23|37.44|35.24|37.39|35.19|0
1621546200000|2021-05-20 21:30:00|37.42|35.22|37.46|35.26|37.46|35.26|37.42|35.22|0
1621546500000|2021-05-20 21:35:00|37.44|35.24|37.44|35.24|37.5|35.3|37.44|35.24|0
1621546800000|2021-05-20 21:40:00|37.43|35.23|37.44|35.24|37.44|35.24|37.43|35.23|0
1621547100000|2021-05-20 21:45:00|37.43|35.23|37.44|35.24|37.44|35.24|37.42|35.22|0
1621547400000|2021-05-20 21:50:00|37.43|35.23|37.5|35.3|37.5|35.3|37.43|35.23|0
1621547700000|2021-05-20 21:55:00|37.52|35.32|37.45|35.25|37.55|35.35|37.41|35.21|0
1621548000000|2021-05-20 22:00:00|37.37|35.17|37.27|35.07|37.4|35.2|36.84|34.64|0
1621548300000|2021-05-20 22:05:00|37.21|35.01|37.39|35.19|37.58|35.38|37.14|34.94|0
1621548600000|2021-05-20 22:10:00|37.42|35.22|37.01|34.81|37.42|35.22|37.01|34.81|0
1621548900000|2021-05-20 22:15:00|36.95|34.75|37.07|34.87|37.07|34.87|36.95|34.75|0
1621549200000|2021-05-20 22:20:00|37.13|34.93|36.94|34.74|37.25|35.05|36.94|34.74|0
1621549500000|2021-05-20 22:25:00|36.91|34.71|36.69|34.49|36.94|34.74|36.57|34.37|0
1621549800000|2021-05-20 22:30:00|36.66|34.46|36.38|34.18|36.66|34.46|36.38|34.18|0
1621550100000|2021-05-20 22:35:00|36.32|34.12|36.26|34.06|36.44|34.24|36.2|34|0
1621550400000|2021-05-20 22:40:00|36.2|34|36.56|34.36|36.68|34.48|36.19|33.99|0
1621550700000|2021-05-20 22:45:00|36.49|34.29|36.61|34.41|36.62|34.42|36.49|34.29|0
1621551000000|2021-05-20 22:50:00|36.55|34.35|36.3|34.1|36.55|34.35|36.3|34.1|0
1621551300000|2021-05-20 22:55:00|36.36|34.16|36.48|34.28|36.48|34.28|36.36|34.16|0
1621551600000|2021-05-20 23:00:00|36.45|34.25|36.6|34.4|36.66|34.46|36.36|34.16|0
1621551900000|2021-05-20 23:05:00|36.66|34.46|36.47|34.27|36.66|34.46|36.47|34.27|0
1621552200000|2021-05-20 23:10:00|36.41|34.21|36.41|34.21|36.47|34.27|36.35|34.15|0
1621552500000|2021-05-20 23:15:00|36.47|34.27|36.52|34.32|36.59|34.39|36.35|34.15|0
1621552800000|2021-05-20 23:20:00|36.46|34.26|36.16|33.96|36.52|34.32|36.09|33.89|0
1621553100000|2021-05-20 23:25:00|36.19|33.99|36.15|33.95|36.4|34.2|36.12|33.92|0
1621553400000|2021-05-20 23:30:00|36.09|33.89|35.78|33.58|36.09|33.89|35.73|33.53|0
1621553700000|2021-05-20 23:35:00|35.72|33.52|35.66|33.46|35.84|33.64|35.54|33.34|0
1621554000000|2021-05-20 23:40:00|35.6|33.4|35.57|33.37|35.78|33.58|35.54|33.34|0
1621554300000|2021-05-20 23:45:00|35.54|33.34|35.23|33.03|35.72|33.52|35|32.8|0
1621554600000|2021-05-20 23:50:00|35.18|32.98|35.47|33.27|35.53|33.33|35.18|32.98|0
1621554900000|2021-05-20 23:55:00|35.41|33.21|35.17|32.97|35.47|33.27|35.11|32.91|0
1621555200000|2021-05-21 00:00:00|35.23|33.03|35.4|33.2|35.7|33.5|34.93|32.73|0
1621555500000|2021-05-21 00:05:00|35.22|33.02|34.57|32.37|35.31|33.11|34.57|32.37|0
1621555800000|2021-05-21 00:10:00|34.51|32.31|34.39|32.19|34.57|32.37|34.28|32.08|0
1621556100000|2021-05-21 00:15:00|34.36|32.16|34.85|32.65|34.97|32.77|34.33|32.13|0
1621556400000|2021-05-21 00:20:00|34.8|32.6|34.73|32.53|35.09|32.89|34.67|32.47|0
1621556700000|2021-05-21 00:25:00|34.85|32.65|34.38|32.18|34.85|32.65|34.38|32.18|0
1621557000000|2021-05-21 00:30:00|34.44|32.24|34.43|32.23|34.67|32.47|34.32|32.12|0
1621557300000|2021-05-21 00:35:00|34.49|32.29|34.25|32.05|34.49|32.29|34.02|31.82|0
1621557600000|2021-05-21 00:40:00|34.2|32|34.13|31.93|34.31|32.11|33.96|31.76|0
1621557900000|2021-05-21 00:45:00|34.08|31.88|34.07|31.87|34.13|31.93|33.9|31.7|0
1621558200000|2021-05-21 00:50:00|34.13|31.93|34.07|31.87|34.19|31.99|34.07|31.87|0
1621558500000|2021-05-21 00:55:00|34.12|31.92|34.35|32.15|34.35|32.15|33.95|31.75|0
1621558800000|2021-05-21 01:00:00|34.32|32.12|34.46|32.26|34.53|32.33|34.18|31.98|0
1621559100000|2021-05-21 01:05:00|34.4|32.2|34.34|32.14|34.4|32.2|34.23|32.03|0
1621559400000|2021-05-21 01:10:00|34.4|32.2|33.93|31.73|34.4|32.2|33.88|31.68|0
1621559700000|2021-05-21 01:15:00|33.99|31.79|33.99|31.79|34.1|31.9|33.87|31.67|0
1621560000000|2021-05-21 01:20:00|34.04|31.84|34.74|32.54|34.8|32.6|34.04|31.84|0
1621560300000|2021-05-21 01:25:00|34.68|32.48|34.56|32.36|34.74|32.54|34.44|32.24|0
1621560600000|2021-05-21 01:30:00|34.5|32.3|34.32|32.12|34.62|32.42|34.09|31.89|0
1621560900000|2021-05-21 01:35:00|34.26|32.06|34.32|32.12|34.61|32.41|34.2|32|0
1621561200000|2021-05-21 01:40:00|34.37|32.17|34.72|32.52|34.72|32.52|34.37|32.17|0
1621561500000|2021-05-21 01:45:00|34.66|32.46|34.42|32.22|34.72|32.52|34.11|31.91|0
1621561800000|2021-05-21 01:50:00|34.4|32.2|34.51|32.31|34.71|32.51|34.4|32.2|0
1621562100000|2021-05-21 01:55:00|34.54|32.34|35.18|32.98|35.18|32.98|34.54|32.34|0
1621562400000|2021-05-21 02:00:00|35.24|33.04|35.65|33.45|35.77|33.57|35.06|32.86|0
1621562700000|2021-05-21 02:05:00|35.62|33.42|35.59|33.39|35.83|33.63|35.47|33.27|0
1621563000000|2021-05-21 02:10:00|35.64|33.44|35.88|33.68|35.94|33.74|35.41|33.21|0
1621563300000|2021-05-21 02:15:00|35.94|33.74|36.18|33.98|36.24|34.04|35.88|33.68|0
1621563600000|2021-05-21 02:20:00|36.24|34.04|35.75|33.55|36.3|34.1|35.75|33.55|0
1621563900000|2021-05-21 02:25:00|35.81|33.61|35.81|33.61|35.81|33.61|35.63|33.43|0
1621564200000|2021-05-21 02:30:00|35.87|33.67|35.89|33.69|36.05|33.85|35.62|33.42|0
1621564500000|2021-05-21 02:35:00|35.86|33.66|35.8|33.6|35.86|33.66|35.65|33.45|0
1621564800000|2021-05-21 02:40:00|35.86|33.66|35.73|33.53|36.04|33.84|35.67|33.47|0
1621565100000|2021-05-21 02:45:00|35.79|33.59|35.49|33.29|35.79|33.59|35.49|33.29|0
1621565400000|2021-05-21 02:50:00|35.55|33.35|35.25|33.05|35.61|33.41|35.19|32.99|0
1621565700000|2021-05-21 02:55:00|35.28|33.08|35.24|33.04|35.36|33.16|35.18|32.98|0
1621566000000|2021-05-21 03:00:00|35.21|33.01|35|32.8|35.21|33.01|34.77|32.57|0
1621566300000|2021-05-21 03:05:00|34.94|32.74|35.29|33.09|35.29|33.09|34.88|32.68|0
1621566600000|2021-05-21 03:10:00|35.38|33.18|35.71|33.51|35.71|33.51|35.11|32.91|0
1621566900000|2021-05-21 03:15:00|35.77|33.57|35.11|32.91|35.77|33.57|35.11|32.91|0
1621567200000|2021-05-21 03:20:00|35.16|32.96|35.34|33.14|35.46|33.26|35.04|32.84|0
1621567500000|2021-05-21 03:25:00|35.37|33.17|35.27|33.07|35.46|33.26|35.27|33.07|0
1621567800000|2021-05-21 03:30:00|35.33|33.13|35.39|33.19|35.39|33.19|34.92|32.72|0
1621568100000|2021-05-21 03:35:00|35.45|33.25|35.33|33.13|35.63|33.43|35.27|33.07|0
1621568400000|2021-05-21 03:40:00|35.27|33.07|35.2|33|35.32|33.12|35.03|32.83|0
1621568700000|2021-05-21 03:45:00|35.26|33.06|35.5|33.3|35.5|33.3|35.26|33.06|0
1621569000000|2021-05-21 03:50:00|35.49|33.29|35.79|33.59|35.91|33.71|35.49|33.29|0
1621569300000|2021-05-21 03:55:00|35.76|33.56|35.61|33.41|35.91|33.71|35.49|33.29|0
1621569600000|2021-05-21 04:00:00|35.67|33.47|35.72|33.52|35.9|33.7|35.49|33.29|0
1621569900000|2021-05-21 04:05:00|35.78|33.58|35.66|33.46|35.84|33.64|35.66|33.46|0
1621570200000|2021-05-21 04:10:00|35.72|33.52|35.23|33.03|35.72|33.52|35.23|33.03|0
1621570500000|2021-05-21 04:15:00|35.26|33.06|35.29|33.09|35.35|33.15|35.23|33.03|0
1621570800000|2021-05-21 04:20:00|35.35|33.15|34.81|32.61|35.35|33.15|34.81|32.61|0
1621571100000|2021-05-21 04:25:00|34.75|32.55|34.57|32.37|34.75|32.55|34.46|32.26|0
1621571400000|2021-05-21 04:30:00|34.51|32.31|34.39|32.19|34.57|32.37|34.22|32.02|0
1621571700000|2021-05-21 04:35:00|34.45|32.25|34.54|32.34|34.62|32.42|34.39|32.19|0
1621572000000|2021-05-21 04:40:00|34.56|32.36|34.56|32.36|34.62|32.42|34.39|32.19|0
1621572300000|2021-05-21 04:45:00|34.68|32.48|34.41|32.21|34.68|32.48|34.38|32.18|0
1621572600000|2021-05-21 04:50:00|34.38|32.18|34.61|32.41|34.73|32.53|34.26|32.06|0
1621572900000|2021-05-21 04:55:00|34.55|32.35|34.55|32.35|34.55|32.35|34.37|32.17|0
1621573200000|2021-05-21 05:00:00|34.43|32.23|34.19|31.99|34.49|32.29|34.19|31.99|0
1621573500000|2021-05-21 05:05:00|34.31|32.11|33.93|31.73|34.37|32.17|33.87|31.67|0
1621573800000|2021-05-21 05:10:00|33.9|31.7|33.95|31.75|34.19|31.99|33.9|31.7|0
1621574100000|2021-05-21 05:15:00|33.92|31.72|33.95|31.75|34.01|31.81|33.89|31.69|0
1621574400000|2021-05-21 05:20:00|33.89|31.69|34|31.8|34.12|31.92|33.77|31.57|0
1621574700000|2021-05-21 05:25:00|33.94|31.74|34.17|31.97|34.2|32|33.83|31.63|0
1621575000000|2021-05-21 05:30:00|34.2|32|33.93|31.73|34.23|32.03|33.76|31.56|0
1621575300000|2021-05-21 05:35:00|33.88|31.68|34.6|32.4|34.63|32.43|33.88|31.68|0
1621575600000|2021-05-21 05:40:00|34.63|32.43|35.03|32.83|35.03|32.83|34.42|32.22|0
1621575900000|2021-05-21 05:45:00|34.98|32.78|34.85|32.65|35.03|32.83|34.79|32.59|0
1621576200000|2021-05-21 05:50:00|34.82|32.62|35.2|33|35.27|33.07|34.79|32.59|0
1621576500000|2021-05-21 05:55:00|35.26|33.06|35.14|32.94|35.32|33.12|34.91|32.71|0
1621576800000|2021-05-21 06:00:00|35.2|33|34.58|32.38|35.2|33|34.38|32.18|0
1621577100000|2021-05-21 06:05:00|34.55|32.35|34.6|32.4|34.72|32.52|34.2|32|0
1621577400000|2021-05-21 06:10:00|34.66|32.46|34.63|32.43|34.84|32.64|34.49|32.29|0
1621577700000|2021-05-21 06:15:00|34.6|32.4|34.65|32.45|34.71|32.51|34.25|32.05|0
1621578000000|2021-05-21 06:20:00|34.6|32.4|34.59|32.39|34.77|32.57|34.45|32.25|0
1621578300000|2021-05-21 06:25:00|34.62|32.42|34.7|32.5|34.79|32.59|34.59|32.39|0
1621578600000|2021-05-21 06:30:00|34.65|32.45|34.58|32.38|34.65|32.45|34.35|32.15|0
1621578900000|2021-05-21 06:35:00|34.52|32.32|34.4|32.2|34.64|32.44|34.4|32.2|0
1621579200000|2021-05-21 06:40:00|34.43|32.23|34.63|32.43|34.69|32.49|34.43|32.23|0
1621579500000|2021-05-21 06:45:00|34.6|32.4|34.39|32.19|34.75|32.55|34.39|32.19|0
1621579800000|2021-05-21 06:50:00|34.28|32.08|34.45|32.25|34.51|32.31|34.22|32.02|0
1621580100000|2021-05-21 06:55:00|34.39|32.19|34.68|32.48|34.68|32.48|34.27|32.07|0
1621580400000|2021-05-21 07:00:00|34.62|32.42|34.67|32.47|34.73|32.53|34.15|31.95|0
1621580700000|2021-05-21 07:05:00|34.47|32.67|34.53|32.73|35.06|33.26|34.24|32.44|0
1621581000000|2021-05-21 07:10:00|34.58|32.78|34.38|32.58|34.67|32.87|34.23|32.43|0
1621581300000|2021-05-21 07:15:00|34.17|32.37|33.51|31.71|34.17|32.37|33.2|31.4|0
1621581600000|2021-05-21 07:20:00|33.48|31.68|33.24|31.44|33.59|31.79|33.07|31.27|0
1621581900000|2021-05-21 07:25:00|33.29|31.49|33.23|31.43|33.35|31.55|33.03|31.23|0
1621582200000|2021-05-21 07:30:00|33.52|31.72|33.92|32.12|34.15|32.35|33.12|31.32|0
1621582500000|2021-05-21 07:35:00|33.97|32.17|33.62|31.82|34.18|32.38|33.57|31.77|0
1621582800000|2021-05-21 07:40:00|33.68|31.88|33.79|31.99|34.08|32.28|33.39|31.59|0
1621583100000|2021-05-21 07:45:00|33.73|31.93|34.22|32.42|34.28|32.48|33.68|31.88|0
1621583400000|2021-05-21 07:50:00|34.25|32.45|34.36|32.56|34.48|32.68|34.11|32.31|0
1621583700000|2021-05-21 07:55:00|34.4|32.6|35.56|33.76|35.56|33.76|34.24|32.44|0
1621584000000|2021-05-21 08:00:00|35.62|33.82|34.99|33.19|35.68|33.88|34.58|32.78|0
1621584300000|2021-05-21 08:05:00|35.05|33.25|35.58|33.78|35.82|34.02|35.05|33.25|0
1621584600000|2021-05-21 08:10:00|35.64|33.84|35.61|33.81|35.88|34.08|35.57|33.77|0
1621584900000|2021-05-21 08:15:00|35.63|33.83|35.69|33.89|36.18|34.38|35.48|33.68|0
1621585200000|2021-05-21 08:20:00|35.75|33.95|35.99|34.19|36.41|34.61|35.69|33.89|0
1621585500000|2021-05-21 08:25:00|36.05|34.25|35.92|34.12|36.05|34.25|35.68|33.88|0
1621585800000|2021-05-21 08:30:00|35.86|34.06|36.46|34.66|36.52|34.72|35.62|33.82|0
1621586100000|2021-05-21 08:35:00|36.43|34.63|36.64|34.84|36.76|34.96|36.33|34.53|0
1621586400000|2021-05-21 08:40:00|36.57|34.77|36.21|34.41|36.57|34.77|36.03|34.23|0
1621586700000|2021-05-21 08:45:00|36.15|34.35|36.02|34.22|36.21|34.41|35.84|34.04|0
1621587000000|2021-05-21 08:50:00|35.96|34.16|36.08|34.28|36.14|34.34|35.9|34.1|0
1621587300000|2021-05-21 08:55:00|36.05|34.25|35.65|33.85|36.14|34.34|35.65|33.85|0
1621587600000|2021-05-21 09:00:00|35.62|33.82|35.12|33.32|35.62|33.82|35|33.2|0
1621587900000|2021-05-21 09:05:00|35.17|33.37|35.11|33.31|35.17|33.37|34.91|33.11|0
1621588200000|2021-05-21 09:10:00|35.05|33.25|34.81|33.01|35.17|33.37|34.7|32.9|0
1621588500000|2021-05-21 09:15:00|34.84|33.04|35.04|33.24|35.16|33.36|34.64|32.84|0
1621588800000|2021-05-21 09:20:00|35.1|33.3|35.04|33.24|35.16|33.36|34.86|33.06|0
1621589100000|2021-05-21 09:25:00|35.01|33.21|34.97|33.17|35.33|33.53|34.97|33.17|0
1621589400000|2021-05-21 09:30:00|35.03|33.23|35.38|33.58|35.44|33.64|35.03|33.23|0
1621589700000|2021-05-21 09:35:00|35.32|33.52|34.91|33.11|35.38|33.58|34.79|32.99|0
1621590000000|2021-05-21 09:40:00|34.85|33.05|34.9|33.1|35.02|33.22|34.67|32.87|0
1621590300000|2021-05-21 09:45:00|34.87|33.07|34.84|33.04|35.08|33.28|34.78|32.98|0
1621590600000|2021-05-21 09:50:00|34.78|32.98|34.66|32.86|34.9|33.1|34.08|32.28|0
1621590900000|2021-05-21 09:55:00|34.6|32.8|34.83|33.03|34.83|33.03|34.54|32.74|0
1621591200000|2021-05-21 10:00:00|34.77|32.97|34.88|33.08|35.21|33.41|34.71|32.91|0
1621591500000|2021-05-21 10:05:00|34.94|33.14|35|33.2|35|33.2|34.53|32.73|0
1621591800000|2021-05-21 10:10:00|34.94|33.14|34.7|32.9|35|33.2|34.64|32.84|0
1621592100000|2021-05-21 10:15:00|34.76|32.96|34.35|32.55|34.82|33.02|34.35|32.55|0
1621592400000|2021-05-21 10:20:00|34.29|32.49|34|32.2|34.29|32.49|34|32.2|0
1621592700000|2021-05-21 10:25:00|34.05|32.25|33.99|32.19|34.05|32.25|33.65|31.85|0
1621593000000|2021-05-21 10:30:00|34.05|32.25|34.16|32.36|34.28|32.48|33.93|32.13|0
1621593300000|2021-05-21 10:35:00|34.22|32.42|34.5|32.7|34.5|32.7|34.16|32.36|0
1621593600000|2021-05-21 10:40:00|34.47|32.67|34.67|32.87|34.67|32.87|34.44|32.64|0
1621593900000|2021-05-21 10:45:00|34.64|32.84|34.49|32.69|34.73|32.93|34.49|32.69|0
1621594200000|2021-05-21 10:50:00|34.55|32.75|34.55|32.75|34.72|32.92|34.49|32.69|0
1621594500000|2021-05-21 10:55:00|34.61|32.81|34.95|33.15|35.01|33.21|34.49|32.69|0
1621594800000|2021-05-21 11:00:00|34.83|33.03|34.31|32.51|34.83|33.03|34.31|32.51|0
1621595100000|2021-05-21 11:05:00|34.36|32.56|34.01|32.21|34.36|32.56|34.01|32.21|0
1621595400000|2021-05-21 11:10:00|33.96|32.16|33.72|31.92|34.18|32.38|33.67|31.87|0
1621595700000|2021-05-21 11:15:00|33.78|31.98|33.89|32.09|33.95|32.15|33.66|31.86|0
1621596000000|2021-05-21 11:20:00|33.92|32.12|34|32.2|34.23|32.43|33.89|32.09|0
1621596300000|2021-05-21 11:25:00|33.94|32.14|33.42|31.62|33.94|32.14|33.42|31.62|0
1621596600000|2021-05-21 11:30:00|33.48|31.68|33.36|31.56|33.48|31.68|33.14|31.34|0
1621596900000|2021-05-21 11:35:00|33.31|31.51|32.91|31.11|33.31|31.51|32.91|31.11|0
1621597200000|2021-05-21 11:40:00|32.96|31.16|32.96|31.16|33.13|31.33|32.9|31.1|0
1621597500000|2021-05-21 11:45:00|32.9|31.1|33.12|31.32|33.12|31.32|32.73|30.93|0
1621597800000|2021-05-21 11:50:00|33.07|31.27|32.87|31.07|33.12|31.32|32.84|31.04|0
1621598100000|2021-05-21 11:55:00|32.9|31.1|33|31.2|33.01|31.21|32.84|31.04|0
1621598400000|2021-05-21 12:00:00|32.95|31.15|33.05|31.25|33.11|31.31|32.89|31.09|0
1621598700000|2021-05-21 12:05:00|33.11|31.31|33.33|31.53|33.33|31.53|33.05|31.25|0
1621599000000|2021-05-21 12:10:00|33.28|31.48|33.38|31.58|33.39|31.59|33.16|31.36|0
1621599300000|2021-05-21 12:15:00|33.33|31.53|33.1|31.3|33.44|31.64|33.1|31.3|0
1621599600000|2021-05-21 12:20:00|33.04|31.24|33.32|31.52|33.43|31.63|32.93|31.13|0
1621599900000|2021-05-21 12:25:00|33.37|31.57|33.31|31.51|33.37|31.57|33.09|31.29|0
1621600200000|2021-05-21 12:30:00|33.37|31.57|33.59|31.79|33.65|31.85|33.23|31.43|0
1621600500000|2021-05-21 12:35:00|33.54|31.74|33.42|31.62|33.54|31.74|33.22|31.42|0
1621600800000|2021-05-21 12:40:00|33.47|31.67|33.5|31.7|33.7|31.9|33.3|31.5|0
1621601100000|2021-05-21 12:45:00|33.53|31.73|33.58|31.78|33.64|31.84|33.24|31.44|0
1621601400000|2021-05-21 12:50:00|33.52|31.72|33.92|32.12|33.92|32.12|33.41|31.61|0
1621601700000|2021-05-21 12:55:00|33.86|32.06|33.68|31.88|33.86|32.06|33.68|31.88|0
1621602000000|2021-05-21 13:00:00|33.71|31.91|33.51|31.71|33.91|32.11|33.45|31.65|0
1621602300000|2021-05-21 13:05:00|33.45|31.65|33.68|31.88|33.79|31.99|33.45|31.65|0
1621602600000|2021-05-21 13:10:00|33.62|31.82|33.39|31.59|33.68|31.88|33.39|31.59|0
1621602900000|2021-05-21 13:15:00|33.44|31.64|33.44|31.64|33.5|31.7|33.1|31.3|0
1621603200000|2021-05-21 13:20:00|33.38|31.58|32.76|30.96|33.38|31.58|32.76|30.96|0
1621603500000|2021-05-21 13:25:00|32.59|30.79|32.92|31.12|33.09|31.29|32.43|30.63|0
1621603800000|2021-05-21 13:30:00|32.98|31.18|31.7|29.9|32.98|31.18|31.65|29.85|0
1621604100000|2021-05-21 13:35:00|31.76|29.96|31.88|30.08|33.26|31.46|31.07|29.27|0
1621604400000|2021-05-21 13:40:00|31.93|30.13|31.95|30.15|32.09|30.29|31.55|29.75|0
1621604700000|2021-05-21 13:45:00|31.93|30.13|31.98|30.18|32.64|30.84|31.82|30.02|0
1621605000000|2021-05-21 13:50:00|32.03|30.23|31.43|29.63|32.8|31|31.16|29.36|0
1621605300000|2021-05-21 13:55:00|31.48|29.68|30.58|28.78|31.59|29.79|30.58|28.78|0
1621605600000|2021-05-21 14:00:00|30.52|28.72|30.47|28.67|31.32|29.52|30.05|28.25|0
1621605900000|2021-05-21 14:05:00|30.31|28.51|31.51|29.71|32|30.2|30.31|28.51|0
1621606200000|2021-05-21 14:10:00|31.56|29.76|32.21|30.41|32.21|30.41|31.08|29.28|0
1621606500000|2021-05-21 14:15:00|32.27|30.47|32.65|30.85|32.82|31.02|31.99|30.19|0
1621606800000|2021-05-21 14:20:00|32.71|30.91|32.87|31.07|33.15|31.35|32.48|30.68|0
1621607100000|2021-05-21 14:25:00|32.82|31.02|32.86|31.06|33.21|31.41|31.55|29.75|0
1621607400000|2021-05-21 14:30:00|32.91|31.11|31.97|30.17|32.97|31.17|31.75|29.95|0
1621607700000|2021-05-21 14:35:00|31.91|30.11|33.07|31.27|33.53|31.73|31.69|29.89|0
1621608000000|2021-05-21 14:40:00|33.13|31.33|33.28|31.68|33.53|31.77|32.83|31.22|0
1621608300000|2021-05-21 14:45:00|33.37|31.77|33.16|31.56|33.77|32.17|33.16|31.56|0
1621608600000|2021-05-21 14:50:00|33.13|31.53|33.24|31.64|33.36|31.76|32.74|31.14|0
1621608900000|2021-05-21 14:55:00|33.07|31.47|32.17|30.57|33.13|31.53|32.12|30.52|0
1621609200000|2021-05-21 15:00:00|32.06|30.46|32.61|31.01|32.73|31.13|31.95|30.35|0
1621609500000|2021-05-21 15:05:00|32.5|30.9|32.05|30.45|32.5|30.9|31.78|30.18|0
1621609800000|2021-05-21 15:10:00|32.11|30.51|32.16|30.56|32.39|30.79|31.72|30.12|0
1621610100000|2021-05-21 15:15:00|32.22|30.62|32.05|30.45|32.33|30.73|31.99|30.39|0
1621610400000|2021-05-21 15:20:00|31.99|30.39|32.21|30.61|32.21|30.61|31.82|30.22|0
1621610700000|2021-05-21 15:25:00|32.26|30.66|33.42|31.82|33.48|31.88|31.03|29.43|0
1621611000000|2021-05-21 15:30:00|33.37|31.77|32.68|31.08|33.48|31.88|31.48|29.88|0
1621611300000|2021-05-21 15:35:00|32.65|31.05|33.68|32.08|34.03|32.43|32.59|30.99|0
1621611600000|2021-05-21 15:40:00|33.74|32.14|33.02|31.42|33.74|32.14|32.63|31.03|0
1621611900000|2021-05-21 15:45:00|32.96|31.36|33.36|31.76|33.42|31.82|32.68|31.08|0
1621612200000|2021-05-21 15:50:00|33.24|31.64|33.93|32.33|34.05|32.45|32.85|31.25|0
1621612500000|2021-05-21 15:55:00|33.87|32.27|34.33|32.73|34.57|32.97|33.81|32.21|0
1621612800000|2021-05-21 16:00:00|34.39|32.79|33.86|32.26|34.62|33.02|33.81|32.21|0
1621613100000|2021-05-21 16:05:00|33.8|32.2|36.3|34.7|36.3|34.7|33.75|32.15|0
1621613400000|2021-05-21 16:10:00|36.24|34.64|35.45|33.85|36.27|34.67|35.15|33.55|0
1621613700000|2021-05-21 16:15:00|35.51|33.91|35.62|34.02|35.93|34.33|35.27|33.67|0
1621614000000|2021-05-21 16:20:00|35.68|34.08|35.74|34.14|35.86|34.26|35.32|33.72|0
1621614300000|2021-05-21 16:25:00|35.8|34.2|35.43|33.83|36.1|34.5|35.28|33.68|0
1621614600000|2021-05-21 16:30:00|35.49|33.89|35.49|33.89|35.55|33.95|35.01|33.41|0
1621614900000|2021-05-21 16:35:00|35.46|33.86|35.48|33.88|35.85|34.25|35.31|33.71|0
1621615200000|2021-05-21 16:40:00|35.42|33.82|35.12|33.52|35.54|33.94|35|33.4|0
1621615500000|2021-05-21 16:45:00|35.18|33.58|35.96|34.36|36.27|34.67|35.12|33.52|0
1621615800000|2021-05-21 16:50:00|36.02|34.42|37.19|35.59|37.19|35.59|35.9|34.3|0
1621616100000|2021-05-21 16:55:00|37.31|35.71|36.87|35.27|38.01|36.41|36.75|35.15|0
1621616400000|2021-05-21 17:00:00|36.93|35.33|36.43|34.83|37.06|35.46|36.43|34.83|0
1621616700000|2021-05-21 17:05:00|36.5|34.9|36.49|34.89|36.56|34.96|36|34.4|0
1621617000000|2021-05-21 17:10:00|36.55|34.95|36.8|35.2|36.86|35.26|36.12|34.52|0
1621617300000|2021-05-21 17:15:00|36.86|35.26|36.73|35.13|36.92|35.32|36.36|34.76|0
1621617600000|2021-05-21 17:20:00|36.64|35.04|35.53|33.93|36.67|35.07|34.29|32.69|0
1621617900000|2021-05-21 17:25:00|35.59|33.99|34.93|33.33|35.59|33.99|34.81|33.21|0
1621618200000|2021-05-21 17:30:00|34.99|33.39|33.2|31.6|34.99|33.39|33.15|31.55|0
1621618500000|2021-05-21 17:35:00|33.15|31.55|33.08|31.48|33.49|31.89|33.03|31.43|0
1621618800000|2021-05-21 17:40:00|33.11|31.51|33.49|31.89|33.72|32.12|33.08|31.48|0
1621619100000|2021-05-21 17:45:00|33.43|31.83|33.54|31.94|33.83|32.23|33.43|31.83|0
1621619400000|2021-05-21 17:50:00|33.48|31.88|33.57|31.97|33.77|32.17|33.36|31.76|0
1621619700000|2021-05-21 17:55:00|33.54|31.94|33.53|31.93|33.77|32.17|33.42|31.82|0
1621620000000|2021-05-21 18:00:00|33.47|31.87|33.53|31.93|33.88|32.28|33.29|31.69|0
1621620300000|2021-05-21 18:05:00|33.47|31.87|32.77|31.17|33.53|31.93|32.6|31|0
1621620600000|2021-05-21 18:10:00|32.88|31.28|32.65|31.05|33|31.4|32.48|30.88|0
1621620900000|2021-05-21 18:15:00|32.71|31.11|33.05|31.45|33.11|31.51|32.65|31.05|0
1621621200000|2021-05-21 18:20:00|33.11|31.51|33.33|31.73|33.51|31.91|33.11|31.51|0
1621621500000|2021-05-21 18:25:00|33.36|31.76|34.09|32.49|34.33|32.73|33.22|31.62|0
1621621800000|2021-05-21 18:30:00|34.15|32.55|33.97|32.37|34.15|32.55|33.56|31.96|0
1621622100000|2021-05-21 18:35:00|34.03|32.43|34.8|33.2|35.28|33.68|33.79|32.19|0
1621622400000|2021-05-21 18:40:00|34.74|33.14|34.56|32.96|34.8|33.2|34.44|32.84|0
1621622700000|2021-05-21 18:45:00|34.5|32.9|34.07|32.47|34.5|32.9|33.78|32.18|0
1621623000000|2021-05-21 18:50:00|34.01|32.41|33.42|31.82|34.07|32.47|33.31|31.71|0
1621623300000|2021-05-21 18:55:00|33.37|31.77|33.42|31.82|33.65|32.05|33.24|31.64|0
1621623600000|2021-05-21 19:00:00|33.48|31.88|33.94|32.34|34.36|32.76|33.42|31.82|0
1621623900000|2021-05-21 19:05:00|33.88|32.28|33.88|32.28|34.18|32.58|33.56|31.96|0
1621624200000|2021-05-21 19:10:00|33.94|32.34|33.23|31.63|34|32.4|32.89|31.29|0
1621624500000|2021-05-21 19:15:00|33.17|31.57|32.59|30.99|33.29|31.69|32.48|30.88|0
1621624800000|2021-05-21 19:20:00|32.53|30.93|32.07|30.47|32.7|31.1|31.9|30.3|0
1621625100000|2021-05-21 19:25:00|32.13|30.53|32.47|30.87|32.64|31.04|32.13|30.53|0
1621625400000|2021-05-21 19:30:00|32.52|30.92|33.5|31.9|33.74|32.14|32.47|30.87|0
1621625700000|2021-05-21 19:35:00|33.45|31.85|33.56|31.96|33.56|31.96|32.86|31.26|0
1621626000000|2021-05-21 19:40:00|33.62|32.02|34.44|32.84|34.45|32.85|33.32|31.72|0
1621626300000|2021-05-21 19:45:00|34.56|32.96|33.79|32.19|35.11|33.51|33.79|32.19|0
1621626600000|2021-05-21 19:50:00|34.32|32.72|34.41|32.81|34.44|32.84|33.2|31.6|0
1621626900000|2021-05-21 19:55:00|34.26|32.66|35.1|33.5|35.4|33.8|33.96|32.36|0
1621627200000|2021-05-21 20:00:00|34.67|33.07|34.01|32.41|34.79|33.19|33.78|32.18|0
1621627500000|2021-05-21 20:05:00|33.95|32.35|33.94|32.34|34.19|32.59|33.77|32.17|0
1621627800000|2021-05-21 20:10:00|33.89|32.29|33.73|32.13|34.06|32.46|33.7|32.1|0
1621839900000|2021-05-24 07:05:00|32.09|30.49|32.42|30.82|32.42|30.82|32|30.4|0
1621840200000|2021-05-24 07:10:00|32.37|30.77|32.22|30.62|32.45|30.85|32.17|30.57|0
1621840500000|2021-05-24 07:15:00|32.28|30.68|31.43|29.83|32.28|30.68|31.27|29.67|0
1621840800000|2021-05-24 07:20:00|31.38|29.78|31.76|30.16|31.88|30.28|31.38|29.78|0
1621841100000|2021-05-24 07:25:00|31.82|30.22|31.2|29.6|31.82|30.22|31.2|29.6|0
1621841400000|2021-05-24 07:30:00|31.15|29.55|30.71|29.11|31.31|29.71|30.54|28.94|0
1621841700000|2021-05-24 07:35:00|30.76|29.16|30.52|28.92|31.95|30.35|30.25|28.65|0
1621842000000|2021-05-24 07:40:00|30.49|28.89|30.38|28.78|30.55|28.95|30.22|28.62|0
1621842300000|2021-05-24 07:45:00|30.33|28.73|30.43|28.83|30.54|28.94|30.27|28.67|0
1621842600000|2021-05-24 07:50:00|30.48|28.88|30.45|28.85|30.62|29.02|30.37|28.77|0
1621842900000|2021-05-24 07:55:00|30.42|28.82|30.31|28.71|30.48|28.88|30.2|28.6|0
1621843200000|2021-05-24 08:00:00|30.37|28.77|30.63|29.03|30.74|29.14|30.31|28.71|0
1621843500000|2021-05-24 08:05:00|30.66|29.06|30.36|28.76|30.79|29.19|30.36|28.76|0
1621843800000|2021-05-24 08:10:00|30.41|28.81|30.62|29.02|30.71|29.11|30.35|28.75|0
1621844100000|2021-05-24 08:15:00|30.68|29.08|30.81|29.21|30.95|29.35|30.68|29.08|0
1621844400000|2021-05-24 08:20:00|30.78|29.18|30.86|29.26|30.97|29.37|30.78|29.18|0
1621844700000|2021-05-24 08:25:00|30.89|29.29|30.83|29.23|31|29.4|30.8|29.2|0
1621845000000|2021-05-24 08:30:00|30.88|29.28|31.15|29.55|31.21|29.61|30.88|29.28|0
1621845300000|2021-05-24 08:35:00|31.21|29.61|31.54|29.94|31.82|30.22|31.21|29.61|0
1621845600000|2021-05-24 08:40:00|31.48|29.88|31.14|29.54|31.48|29.88|31.06|29.46|0
1621845900000|2021-05-24 08:45:00|31.2|29.6|31.14|29.54|31.28|29.68|30.98|29.38|0
1621846200000|2021-05-24 08:50:00|31.11|29.51|31.19|29.59|31.24|29.64|31.08|29.48|0
1621846500000|2021-05-24 08:55:00|31.13|29.53|31.41|29.81|31.41|29.81|31.07|29.47|0
1621846800000|2021-05-24 09:00:00|31.35|29.75|31.49|29.89|31.52|29.92|31.35|29.75|0
1621847100000|2021-05-24 09:05:00|31.46|29.86|30.68|29.08|31.6|30|30.68|29.08|0
1621847400000|2021-05-24 09:10:00|30.73|29.13|30.57|28.97|30.73|29.13|30.35|28.75|0
1621847700000|2021-05-24 09:15:00|30.51|28.91|30.73|29.13|30.73|29.13|30.29|28.69|0
1621848000000|2021-05-24 09:20:00|30.72|29.12|30.48|28.88|30.78|29.18|30.34|28.74|0
1621848300000|2021-05-24 09:25:00|30.45|28.85|30.55|28.95|30.69|29.09|30.39|28.79|0
1621848600000|2021-05-24 09:30:00|30.58|28.98|30.71|29.11|30.82|29.22|30.58|28.98|0
1621848900000|2021-05-24 09:35:00|30.77|29.17|30.82|29.22|30.82|29.22|30.71|29.11|0
1621849200000|2021-05-24 09:40:00|30.79|29.19|30.92|29.32|30.92|29.32|30.7|29.1|0
1621849500000|2021-05-24 09:45:00|30.76|29.16|30.73|29.13|30.86|29.26|30.7|29.1|0
1621849800000|2021-05-24 09:50:00|30.7|29.1|30.26|28.66|30.75|29.15|30.26|28.66|0
1621850100000|2021-05-24 09:55:00|30.2|28.6|30.04|28.44|30.2|28.6|30.04|28.44|0
1621850400000|2021-05-24 10:00:00|29.98|28.38|30.09|28.49|30.17|28.57|29.98|28.38|0
1621850700000|2021-05-24 10:05:00|30.14|28.54|30.24|28.64|30.27|28.67|30.14|28.54|0
1621851000000|2021-05-24 10:10:00|30.19|28.59|30.18|28.58|30.29|28.69|30.02|28.42|0
1621851300000|2021-05-24 10:15:00|30.13|28.53|30.18|28.58|30.23|28.63|30.07|28.47|0
1621851600000|2021-05-24 10:20:00|30.23|28.63|30.12|28.52|30.23|28.63|30.07|28.47|0
1621851900000|2021-05-24 10:25:00|30.17|28.57|30.17|28.57|30.23|28.63|30.12|28.52|0
1621852200000|2021-05-24 10:30:00|30.22|28.62|30.22|28.62|30.38|28.78|30.17|28.57|0
1621852500000|2021-05-24 10:35:00|30.27|28.67|30.38|28.78|30.38|28.78|30.22|28.62|0
1621852800000|2021-05-24 10:40:00|30.35|28.75|30.37|28.77|30.43|28.83|30.21|28.61|0
1621853100000|2021-05-24 10:45:00|30.43|28.83|30.37|28.77|30.59|28.99|30.37|28.77|0
1621853400000|2021-05-24 10:50:00|30.42|28.82|30.47|28.87|30.58|28.98|30.36|28.76|0
1621853700000|2021-05-24 10:55:00|30.42|28.82|30.36|28.76|30.47|28.87|30.25|28.65|0
1621854000000|2021-05-24 11:00:00|30.41|28.81|30.35|28.75|30.49|28.89|30.19|28.59|0
1621854300000|2021-05-24 11:05:00|30.41|28.81|30.65|29.05|30.68|29.08|30.33|28.73|0
1621854600000|2021-05-24 11:10:00|30.62|29.02|30.56|28.96|30.68|29.08|30.45|28.85|0
1621854900000|2021-05-24 11:15:00|30.51|28.91|30.67|29.07|30.67|29.07|30.51|28.91|0
1621855200000|2021-05-24 11:20:00|30.64|29.04|30.72|29.12|30.83|29.23|30.61|29.01|0
1621855500000|2021-05-24 11:25:00|30.69|29.09|30.77|29.17|30.8|29.2|30.6|29|0
1621855800000|2021-05-24 11:30:00|30.71|29.11|30.71|29.11|31.04|29.44|30.71|29.11|0
1621856100000|2021-05-24 11:35:00|30.76|29.16|30.7|29.1|30.92|29.32|30.7|29.1|0
1621856400000|2021-05-24 11:40:00|30.68|29.08|30.81|29.21|30.86|29.26|30.68|29.08|0
1621856700000|2021-05-24 11:45:00|30.86|29.26|30.53|28.93|30.86|29.26|30.47|28.87|0
1621857000000|2021-05-24 11:50:00|30.5|28.9|30.47|28.87|30.58|28.98|30.31|28.71|0
1621857300000|2021-05-24 11:55:00|30.41|28.81|30.41|28.81|30.58|28.98|30.41|28.81|0
1621857600000|2021-05-24 12:00:00|30.46|28.86|30.13|28.53|30.52|28.92|30.13|28.53|0
1621857900000|2021-05-24 12:05:00|30.08|28.48|30.02|28.42|30.19|28.59|29.97|28.37|0
1621858200000|2021-05-24 12:10:00|29.97|28.37|29.58|27.98|30.13|28.53|29.58|27.98|0
1621858500000|2021-05-24 12:15:00|29.63|28.03|29.63|28.03|29.79|28.19|29.57|27.97|0
1621858800000|2021-05-24 12:20:00|29.68|28.08|29.57|27.97|29.79|28.19|29.57|27.97|0
1621859100000|2021-05-24 12:25:00|29.62|28.02|29.56|27.96|29.67|28.07|29.51|27.91|0
1621859400000|2021-05-24 12:30:00|29.51|27.91|29.08|27.48|29.56|27.96|29.03|27.43|0
1621859700000|2021-05-24 12:35:00|29.03|27.43|29.02|27.42|29.13|27.53|29.02|27.42|0
1621860000000|2021-05-24 12:40:00|28.97|27.37|28.97|27.37|29.02|27.42|28.81|27.21|0
1621860300000|2021-05-24 12:45:00|28.96|27.36|29.07|27.47|29.17|27.57|28.91|27.31|0
1621860600000|2021-05-24 12:50:00|29.06|27.46|28.96|27.36|29.12|27.52|28.9|27.3|0
1621860900000|2021-05-24 12:55:00|29.01|27.41|29|27.4|29.06|27.46|28.93|27.33|0
1621861200000|2021-05-24 13:00:00|29.06|27.46|28.79|27.19|29.06|27.46|28.53|26.93|0
1621861500000|2021-05-24 13:05:00|28.84|27.24|28.78|27.18|28.84|27.24|28.63|27.03|0
1621861800000|2021-05-24 13:10:00|28.81|27.21|28.78|27.18|28.89|27.29|28.76|27.16|0
1621862100000|2021-05-24 13:15:00|28.83|27.23|28.99|27.39|28.99|27.39|28.57|26.97|0
1621862400000|2021-05-24 13:20:00|28.93|27.33|28.72|27.12|29.04|27.44|28.72|27.12|0
1621862700000|2021-05-24 13:25:00|28.77|27.17|28.66|27.06|29.08|27.48|28.66|27.06|0
1621863000000|2021-05-24 13:30:00|28.56|26.96|28.35|26.75|29.24|27.64|27.83|26.23|0
1621863300000|2021-05-24 13:35:00|28.29|26.69|28.19|26.59|28.45|26.85|27.73|26.13|0
1621863600000|2021-05-24 13:40:00|28.03|26.43|27.77|26.17|28.13|26.53|27.57|25.97|0
1621863900000|2021-05-24 13:45:00|27.67|26.07|26.5|24.9|28.36|26.76|25.2|23.6|0
1621864200000|2021-05-24 13:50:00|26.45|24.85|26.15|24.55|26.8|25.2|26.1|24.5|0
1621864500000|2021-05-24 13:55:00|26.1|24.5|25.8|24.2|26.15|24.55|25.8|24.2|0
1621864800000|2021-05-24 14:00:00|25.76|24.16|25.27|23.67|25.76|24.16|25.03|23.43|0
1621865100000|2021-05-24 14:05:00|25.25|23.65|25.22|23.62|25.46|23.86|25.17|23.57|0
1621865400000|2021-05-24 14:10:00|25.17|23.57|24.83|23.23|25.45|23.85|24.83|23.23|0
1621865700000|2021-05-24 14:15:00|24.78|23.18|24.17|22.57|24.78|23.18|24.17|22.57|0
1621866000000|2021-05-24 14:20:00|24.13|22.53|23.9|22.3|24.13|22.53|23.53|21.93|0
1621866300000|2021-05-24 14:25:00|23.85|22.25|24.03|22.43|24.17|22.57|23.75|22.15|0
1621866600000|2021-05-24 14:30:00|23.98|22.38|23.66|22.06|24.03|22.43|23.61|22.01|0
1621866900000|2021-05-24 14:35:00|23.7|22.1|23.34|21.74|23.75|22.15|23.34|21.74|0
1621867200000|2021-05-24 14:40:00|23.32|21.72|23.52|21.92|23.56|21.96|23.11|21.51|0
1621867500000|2021-05-24 14:45:00|23.47|21.87|23.65|22.05|23.79|22.19|23.47|21.87|0
1621867800000|2021-05-24 14:50:00|23.62|22.02|23.33|21.73|23.62|22.02|23.24|21.64|0
1621868100000|2021-05-24 14:55:00|23.28|21.68|23.46|21.86|23.55|21.95|23.24|21.64|0
1621868400000|2021-05-24 15:00:00|23.5|21.9|23.68|22.08|23.68|22.08|23.32|21.72|0
1621868700000|2021-05-24 15:05:00|23.63|22.03|23.58|21.98|23.79|22.19|23.54|21.94|0
1621869000000|2021-05-24 15:10:00|23.63|22.03|23.67|22.07|23.72|22.12|23.49|21.89|0
1621869300000|2021-05-24 15:15:00|23.63|22.03|24.11|22.51|24.83|23.23|23.38|21.78|0
1621869600000|2021-05-24 15:20:00|24.16|22.56|24.24|22.64|24.34|22.74|24.15|22.55|0
1621869900000|2021-05-24 15:25:00|24.2|22.6|23.92|22.32|24.2|22.6|23.83|22.23|0
1621870200000|2021-05-24 15:30:00|23.88|22.28|23.83|22.23|23.96|22.36|23.74|22.14|0
1621870500000|2021-05-24 15:35:00|23.78|22.18|24.03|22.43|24.19|22.59|23.78|22.18|0
1621870800000|2021-05-24 15:40:00|24|22.4|23.19|21.59|24.14|22.54|23.01|21.41|0
1621871100000|2021-05-24 15:45:00|23.15|21.55|23.37|21.77|23.37|21.77|23.1|21.5|0
1621871400000|2021-05-24 15:50:00|23.32|21.72|23.59|21.99|23.63|22.03|23.32|21.72|0
1621871700000|2021-05-24 15:55:00|23.63|22.03|23.76|22.16|23.76|22.16|23.54|21.94|0
1621872000000|2021-05-24 16:00:00|23.72|22.12|23.49|21.89|23.76|22.16|23.38|21.78|0
1621872300000|2021-05-24 16:05:00|23.47|21.87|23.8|22.2|23.8|22.2|23.4|21.8|0
1621872600000|2021-05-24 16:10:00|23.84|22.24|23.02|21.42|24.07|22.47|22.89|21.29|0
1621872900000|2021-05-24 16:15:00|22.98|21.38|22.97|21.37|23.02|21.42|22.84|21.24|0
1621873200000|2021-05-24 16:20:00|22.93|21.33|23.1|21.5|23.11|21.51|22.79|21.19|0
1621873500000|2021-05-24 16:25:00|23.06|21.46|23.37|21.77|23.42|21.82|23.06|21.46|0
1621873800000|2021-05-24 16:30:00|23.33|21.73|22.96|21.36|23.33|21.73|22.96|21.36|0
1621874100000|2021-05-24 16:35:00|23.01|21.41|22.82|21.22|23.01|21.41|22.69|21.09|0
1621874400000|2021-05-24 16:40:00|22.87|21.27|22.91|21.31|23.05|21.45|22.71|21.11|0
1621874700000|2021-05-24 16:45:00|22.86|21.26|22.68|21.08|23|21.4|22.64|21.04|0
1621875000000|2021-05-24 16:50:00|22.73|21.13|22.86|21.26|23.01|21.41|22.64|21.04|0
1621875300000|2021-05-24 16:55:00|22.9|21.3|22.76|21.16|22.99|21.39|22.68|21.08|0
1621875600000|2021-05-24 17:00:00|22.72|21.12|22.45|20.85|22.81|21.21|22.45|20.85|0
1621875900000|2021-05-24 17:05:00|22.49|20.89|22.89|21.29|22.98|21.38|22.45|20.85|0
1621876200000|2021-05-24 17:10:00|22.87|21.27|22.62|21.02|22.89|21.29|22.58|20.98|0
1621876500000|2021-05-24 17:15:00|22.6|21|22.44|20.84|22.7|21.1|22.39|20.79|0
1621876800000|2021-05-24 17:20:00|22.42|20.82|22.35|20.75|22.53|20.93|22.3|20.7|0
1621877100000|2021-05-24 17:25:00|22.39|20.79|22.12|20.52|22.46|20.86|22.12|20.52|0
1621877400000|2021-05-24 17:30:00|22.08|20.48|21.78|20.18|22.17|20.57|21.78|20.18|0
1621877700000|2021-05-24 17:35:00|21.82|20.22|21.94|20.34|22.07|20.47|21.82|20.22|0
1621878000000|2021-05-24 17:40:00|21.99|20.39|21.81|20.21|22.03|20.43|21.81|20.21|0
1621878300000|2021-05-24 17:45:00|21.85|20.25|21.76|20.16|21.94|20.34|21.76|20.16|0
1621878600000|2021-05-24 17:50:00|21.81|20.21|21.97|20.37|22.02|20.42|21.76|20.16|0
1621878900000|2021-05-24 17:55:00|22|20.4|21.88|20.28|22.06|20.46|21.84|20.24|0
1621879200000|2021-05-24 18:00:00|21.84|20.24|21.75|20.15|21.88|20.28|21.67|20.07|0
1621879500000|2021-05-24 18:05:00|21.73|20.13|21.71|20.11|21.79|20.19|21.62|20.02|0
1621879800000|2021-05-24 18:10:00|21.66|20.06|21.49|19.89|21.75|20.15|21.41|19.81|0
1621880100000|2021-05-24 18:15:00|21.45|19.85|21.27|19.67|21.49|19.89|21.23|19.63|0
1621880400000|2021-05-24 18:20:00|21.23|19.63|21.23|19.63|21.32|19.72|21.19|19.59|0
1621880700000|2021-05-24 18:25:00|21.19|19.59|21.35|19.75|21.35|19.75|21.14|19.54|0
1621881000000|2021-05-24 18:30:00|21.31|19.71|21.1|19.5|21.31|19.71|21.05|19.45|0
1621881300000|2021-05-24 18:35:00|21.08|19.48|21.09|19.49|21.18|19.58|21.05|19.45|0
1621881600000|2021-05-24 18:40:00|21.07|19.47|20.96|19.36|21.09|19.49|20.96|19.36|0
1621881900000|2021-05-24 18:45:00|20.92|19.32|21.04|19.44|21.09|19.49|20.92|19.32|0
1621882200000|2021-05-24 18:50:00|21.02|19.42|21.4|19.8|21.4|19.8|21|19.4|0
1621882500000|2021-05-24 18:55:00|21.37|19.77|21.33|19.73|21.37|19.77|21.08|19.48|0
1621882800000|2021-05-24 19:00:00|21.37|19.77|21.24|19.64|21.41|19.81|21.16|19.56|0
1621883100000|2021-05-24 19:05:00|21.26|19.66|21.11|19.51|21.32|19.72|21.07|19.47|0
1621883400000|2021-05-24 19:10:00|21.15|19.55|21.32|19.72|21.44|19.84|20.94|19.34|0
1621883700000|2021-05-24 19:15:00|21.36|19.76|21.57|19.97|21.61|20.01|21.27|19.67|0
1621884000000|2021-05-24 19:20:00|21.61|20.01|21.48|19.88|21.61|20.01|21.43|19.83|0
1621884300000|2021-05-24 19:25:00|21.52|19.92|21.47|19.87|21.6|20|21.35|19.75|0
1621884600000|2021-05-24 19:30:00|21.56|19.96|21.68|20.08|21.81|20.21|21.43|19.83|0
1621884900000|2021-05-24 19:35:00|21.64|20.04|21.63|20.03|21.77|20.17|21.55|19.95|0
1621885200000|2021-05-24 19:40:00|21.68|20.08|21.89|20.29|21.89|20.29|21.49|19.89|0
1621885500000|2021-05-24 19:45:00|21.97|20.37|21.84|20.24|22.02|20.42|21.71|20.11|0
1621885800000|2021-05-24 19:50:00|21.88|20.28|22.23|20.63|22.27|20.67|21.88|20.28|0
1621886100000|2021-05-24 19:55:00|22.18|20.58|22.93|21.33|23.2|21.6|22.18|20.58|0
1621886400000|2021-05-24 20:00:00|22.97|21.37|21.92|20.32|22.97|21.37|21.77|20.17|0
1621886700000|2021-05-24 20:05:00|21.99|20.39|21.42|19.82|21.99|20.39|21.42|19.82|0
1621887000000|2021-05-24 20:10:00|21.46|19.86|21.45|19.85|21.48|19.88|21.42|19.82|0
1621887300000|2021-05-24 20:15:00|21.65|19.65|21.64|19.64|21.68|19.68|21.64|19.64|0
1621887600000|2021-05-24 20:20:00|21.65|19.65|21.66|19.66|21.66|19.66|21.63|19.63|0
1621887900000|2021-05-24 20:25:00|21.67|19.67|21.64|19.64|21.68|19.68|21.63|19.63|0
1621888200000|2021-05-24 20:30:00|21.58|19.58|21.62|19.62|21.67|19.67|21.49|19.49|0
1621888500000|2021-05-24 20:35:00|21.58|19.58|21.36|19.36|21.62|19.62|21.32|19.32|0
1621888800000|2021-05-24 20:40:00|21.4|19.4|21.36|19.36|21.4|19.4|21.32|19.32|0
1621889100000|2021-05-24 20:45:00|21.32|19.32|21.4|19.4|21.4|19.4|21.32|19.32|0
1621889400000|2021-05-24 20:50:00|21.35|19.35|21.35|19.35|21.4|19.4|21.31|19.31|0
1621889700000|2021-05-24 20:55:00|21.39|19.39|21.39|19.39|21.39|19.39|21.35|19.35|0
1621890000000|2021-05-24 21:00:00|21.4|19.4|21.41|19.41|21.42|19.42|21.4|19.4|0
1621890300000|2021-05-24 21:05:00|21.43|19.43|21.42|19.42|21.5|19.5|21.42|19.42|0
1621890600000|2021-05-24 21:10:00|21.43|19.43|21.43|19.43|21.44|19.44|21.43|19.43|0
1621890900000|2021-05-24 21:15:00|21.4|19.4|21.48|19.48|21.49|19.49|21.4|19.4|0
1621891200000|2021-05-24 21:20:00|21.5|19.5|21.51|19.51|21.51|19.51|21.5|19.5|0
1621891500000|2021-05-24 21:25:00|21.5|19.5|21.5|19.5|21.5|19.5|21.49|19.49|0
1621891800000|2021-05-24 21:30:00|21.49|19.49|21.49|19.49|21.49|19.49|21.48|19.48|0
1621892100000|2021-05-24 21:35:00|21.5|19.5|21.5|19.5|21.53|19.53|21.48|19.48|0
1621892400000|2021-05-24 21:40:00|21.49|19.49|21.36|19.36|21.49|19.49|21.36|19.36|0
1621892700000|2021-05-24 21:45:00|21.42|19.42|21.41|19.41|21.42|19.42|21.36|19.36|0
1621893000000|2021-05-24 21:50:00|21.43|19.43|21.45|19.45|21.45|19.45|21.42|19.42|0
1621893300000|2021-05-24 21:55:00|21.47|19.47|21.34|19.34|21.47|19.47|21.34|19.34|0
1621893600000|2021-05-24 22:00:00|21.47|19.47|21.4|19.4|21.51|19.51|21.27|19.27|0
1621893900000|2021-05-24 22:05:00|21.44|19.44|21.48|19.48|21.48|19.48|21.27|19.27|0
1621894200000|2021-05-24 22:10:00|21.44|19.44|21.56|19.56|21.65|19.65|21.4|19.4|0
1621894500000|2021-05-24 22:15:00|21.52|19.52|21.39|19.39|21.52|19.52|21.39|19.39|0
1621894800000|2021-05-24 22:20:00|21.35|19.35|21.11|19.11|21.41|19.41|21.11|19.11|0
1621895100000|2021-05-24 22:25:00|21.09|19.09|21.09|19.09|21.13|19.13|21.03|19.03|0
1621895400000|2021-05-24 22:30:00|21.07|19.07|21.04|19.04|21.13|19.13|21|19|0
1621895700000|2021-05-24 22:35:00|21.06|19.06|20.73|18.76|21.08|19.08|20.73|18.76|0
1621896000000|2021-05-24 22:40:00|20.77|18.8|20.81|18.83|20.86|18.87|20.77|18.79|0
1621896300000|2021-05-24 22:45:00|20.79|18.81|20.85|18.87|20.94|18.95|20.77|18.79|0
1621896600000|2021-05-24 22:50:00|20.81|18.83|20.94|18.94|20.94|18.94|20.75|18.77|0
1621896900000|2021-05-24 22:55:00|20.89|18.9|20.72|18.74|20.89|18.9|20.67|18.7|0
1621897200000|2021-05-24 23:00:00|20.67|18.7|20.71|18.74|20.76|18.78|20.63|18.66|0
1621897500000|2021-05-24 23:05:00|20.75|18.78|20.71|18.74|20.75|18.78|20.67|18.7|0
1621897800000|2021-05-24 23:10:00|20.75|18.77|20.97|18.97|20.97|18.97|20.71|18.73|0
1621898100000|2021-05-24 23:15:00|21.01|19.01|20.87|18.89|21.01|19.01|20.7|18.73|0
1621898400000|2021-05-24 23:20:00|20.85|18.87|20.91|18.92|20.96|18.96|20.85|18.87|0
1621898700000|2021-05-24 23:25:00|20.96|18.96|20.95|18.96|20.96|18.96|20.91|18.92|0
1621899000000|2021-05-24 23:30:00|20.91|18.92|21.04|19.04|21.04|19.04|20.82|18.84|0
1621899300000|2021-05-24 23:35:00|21.03|19.03|20.94|18.95|21.03|19.03|20.9|18.91|0
1621899600000|2021-05-24 23:40:00|20.99|18.99|21.01|19.01|21.07|19.07|20.94|18.95|0
1621899900000|2021-05-24 23:45:00|20.98|18.99|20.98|18.98|21.03|19.03|20.85|18.86|0
1621900200000|2021-05-24 23:50:00|21.02|19.02|20.54|18.58|21.02|19.02|20.54|18.58|0
1621900500000|2021-05-24 23:55:00|20.58|18.62|20.88|18.9|20.93|18.94|20.58|18.62|0
1621900800000|2021-05-25 00:00:00|20.93|18.94|21.43|19.43|21.56|19.56|20.93|18.94|0
1621901100000|2021-05-25 00:05:00|21.41|19.41|21.43|19.43|21.65|19.65|21.2|19.2|0
1621901400000|2021-05-25 00:10:00|21.47|19.47|21.51|19.51|21.6|19.6|21.43|19.43|0
1621901700000|2021-05-25 00:15:00|21.55|19.55|21.38|19.38|21.6|19.6|21.34|19.34|0
1621902000000|2021-05-25 00:20:00|21.34|19.34|21.42|19.42|21.46|19.46|21.21|19.21|0
1621902300000|2021-05-25 00:25:00|21.44|19.44|21.63|19.63|21.8|19.8|21.38|19.38|0
1621902600000|2021-05-25 00:30:00|21.59|19.59|21.75|19.75|21.75|19.75|21.46|19.46|0
1621902900000|2021-05-25 00:35:00|21.73|19.73|21.41|19.41|21.73|19.73|21.41|19.41|0
1621903200000|2021-05-25 00:40:00|21.36|19.36|20.98|18.98|21.36|19.36|20.94|18.94|0
1621903500000|2021-05-25 00:45:00|20.94|18.94|21.1|19.1|21.13|19.13|20.67|18.7|0
1621903800000|2021-05-25 00:50:00|21.06|19.06|20.97|18.97|21.14|19.14|20.84|18.86|0
1621904100000|2021-05-25 00:55:00|21.01|19.01|20.84|18.85|21.1|19.1|20.84|18.85|0
1621904400000|2021-05-25 01:00:00|20.79|18.81|20.61|18.65|20.92|18.93|20.53|18.57|0
1621904700000|2021-05-25 01:05:00|20.57|18.61|20.65|18.69|20.81|18.83|20.48|18.53|0
1621905000000|2021-05-25 01:10:00|20.61|18.65|20.3|18.37|20.7|18.73|20.26|18.33|0
1621905300000|2021-05-25 01:15:00|20.26|18.33|20.78|18.8|20.78|18.8|20.22|18.29|0
1621905600000|2021-05-25 01:20:00|20.82|18.84|21.1|19.1|21.33|19.33|20.82|18.84|0
1621905900000|2021-05-25 01:25:00|21.12|19.12|21.2|19.2|21.24|19.24|20.9|18.91|0
1621906200000|2021-05-25 01:30:00|21.24|19.24|21.11|19.11|21.37|19.37|21.03|19.03|0
1621906500000|2021-05-25 01:35:00|21.15|19.15|21.06|19.06|21.24|19.24|20.98|18.98|0
1621906800000|2021-05-25 01:40:00|21.11|19.11|21.06|19.06|21.21|19.21|20.93|18.94|0
1621907100000|2021-05-25 01:45:00|21.04|19.04|20.84|18.85|21.23|19.23|20.84|18.85|0
1621907400000|2021-05-25 01:50:00|20.88|18.89|20.88|18.89|20.88|18.89|20.75|18.77|0
1621907700000|2021-05-25 01:55:00|20.84|18.85|20.96|18.97|20.99|18.99|20.75|18.77|0
1621908000000|2021-05-25 02:00:00|20.9|18.91|20.7|18.73|20.9|18.91|20.7|18.73|0
1621908300000|2021-05-25 02:05:00|20.72|18.75|20.78|18.8|20.87|18.88|20.65|18.68|0
1621908600000|2021-05-25 02:10:00|20.82|18.84|20.78|18.8|20.82|18.84|20.73|18.76|0
1621908900000|2021-05-25 02:15:00|20.82|18.84|20.86|18.87|21.12|19.12|20.82|18.84|0
1621909200000|2021-05-25 02:20:00|20.9|18.91|20.94|18.95|21.05|19.05|20.77|18.79|0
1621909500000|2021-05-25 02:25:00|20.9|18.91|20.89|18.9|20.98|18.99|20.85|18.87|0
1621909800000|2021-05-25 02:30:00|20.85|18.86|20.93|18.94|21.06|19.06|20.85|18.86|0
1621910100000|2021-05-25 02:35:00|20.98|18.98|20.89|18.9|21.02|19.02|20.84|18.86|0
1621910400000|2021-05-25 02:40:00|20.84|18.86|20.79|18.81|20.89|18.9|20.75|18.77|0
1621910700000|2021-05-25 02:45:00|20.77|18.8|20.79|18.81|20.84|18.85|20.68|18.71|0
1621911000000|2021-05-25 02:50:00|20.75|18.77|20.7|18.73|20.79|18.81|20.61|18.65|0
1621911300000|2021-05-25 02:55:00|20.66|18.69|20.61|18.65|20.66|18.69|20.57|18.61|0
1621911600000|2021-05-25 03:00:00|20.56|18.61|20.6|18.64|20.69|18.72|20.52|18.57|0
1621911900000|2021-05-25 03:05:00|20.63|18.66|20.6|18.64|20.69|18.72|20.56|18.6|0
1621912200000|2021-05-25 03:10:00|20.56|18.6|20.51|18.56|20.6|18.64|20.51|18.56|0
1621912500000|2021-05-25 03:15:00|20.46|18.55|20.44|18.49|20.46|18.55|20.38|18.44|0
1621912800000|2021-05-25 03:20:00|20.42|18.47|20.41|18.47|20.48|18.53|20.35|18.41|0
1621913100000|2021-05-25 03:25:00|20.37|18.43|20.35|18.41|20.41|18.47|20.33|18.39|0
1621913400000|2021-05-25 03:30:00|20.41|18.47|20.41|18.46|20.41|18.47|20.32|18.39|0
1621913700000|2021-05-25 03:35:00|20.36|18.42|20.36|18.42|20.39|18.44|20.28|18.34|0
1621914000000|2021-05-25 03:40:00|20.38|18.44|20.4|18.46|20.4|18.46|20.32|18.38|0
1621914300000|2021-05-25 03:45:00|20.42|18.48|20.48|18.53|20.48|18.53|20.4|18.45|0
1621914600000|2021-05-25 03:50:00|20.44|18.49|20.48|18.53|20.48|18.53|20.39|18.45|0
1621914900000|2021-05-25 03:55:00|20.43|18.49|20.47|18.52|20.48|18.53|20.39|18.45|0
1621915200000|2021-05-25 04:00:00|20.65|18.68|20.56|18.6|20.65|18.68|20.51|18.56|0
1621915500000|2021-05-25 04:05:00|20.6|18.64|20.59|18.63|20.64|18.67|20.55|18.59|0
1621915800000|2021-05-25 04:10:00|20.64|18.67|20.68|18.71|20.68|18.71|20.62|18.65|0
1621916100000|2021-05-25 04:15:00|20.63|18.67|20.54|18.59|20.63|18.67|20.54|18.59|0
1621916400000|2021-05-25 04:20:00|20.57|18.61|20.58|18.62|20.63|18.66|20.5|18.55|0
1621916700000|2021-05-25 04:25:00|20.6|18.64|20.62|18.66|20.67|18.7|20.58|18.62|0
1621917000000|2021-05-25 04:30:00|20.6|18.64|20.53|18.58|20.6|18.64|20.49|18.54|0
1621917300000|2021-05-25 04:35:00|20.57|18.61|20.57|18.61|20.57|18.61|20.53|18.57|0
1621917600000|2021-05-25 04:40:00|20.53|18.57|20.52|18.57|20.53|18.57|20.48|18.53|0
1621917900000|2021-05-25 04:45:00|20.57|18.61|20.61|18.64|20.61|18.64|20.56|18.61|0
1621918200000|2021-05-25 04:50:00|20.56|18.6|20.51|18.56|20.56|18.6|20.47|18.52|0
1621918500000|2021-05-25 04:55:00|20.56|18.6|20.55|18.6|20.6|18.64|20.51|18.56|0
1621918800000|2021-05-25 05:00:00|20.6|18.64|20.38|18.44|20.6|18.64|20.38|18.44|0
1621919100000|2021-05-25 05:05:00|20.36|18.42|20.33|18.39|20.38|18.44|20.2|18.28|0
1621919400000|2021-05-25 05:10:00|20.35|18.41|20.41|18.47|20.54|18.59|20.33|18.39|0
1621919700000|2021-05-25 05:15:00|20.46|18.51|20.41|18.46|20.46|18.51|20.41|18.46|0
1621920000000|2021-05-25 05:20:00|20.39|18.45|20.15|18.23|20.41|18.46|20.1|18.19|0
1621920300000|2021-05-25 05:25:00|20.19|18.27|20.14|18.22|20.27|18.34|20.14|18.22|0
1621920600000|2021-05-25 05:30:00|20.1|18.19|19.93|18.03|20.14|18.22|19.88|17.99|0
1621920900000|2021-05-25 05:35:00|19.97|18.07|19.84|17.95|20.05|18.14|19.82|17.93|0
1621921200000|2021-05-25 05:40:00|19.86|17.97|19.92|18.02|19.92|18.02|19.83|17.95|0
1621921500000|2021-05-25 05:45:00|19.88|17.98|19.91|18.02|20|18.1|19.88|17.98|0
1621921800000|2021-05-25 05:50:00|19.89|18|20.75|18.78|20.75|18.78|19.83|17.94|0
1621922100000|2021-05-25 05:55:00|20.79|18.81|20.7|18.73|20.79|18.81|20.69|18.72|0
1621922400000|2021-05-25 06:00:00|20.66|18.69|20.36|18.42|20.75|18.77|20.27|18.34|0
1621922700000|2021-05-25 06:05:00|20.4|18.46|20.35|18.42|20.49|18.53|20.27|18.34|0
1621923000000|2021-05-25 06:10:00|20.33|18.4|19.93|18.03|20.35|18.42|19.93|18.03|0
1621923300000|2021-05-25 06:15:00|19.89|17.99|19.78|17.9|19.93|18.03|19.47|17.62|0
1621923600000|2021-05-25 06:20:00|19.76|17.88|19.84|17.95|19.84|17.95|19.72|17.84|0
1621923900000|2021-05-25 06:25:00|19.88|17.99|19.92|18.02|20|18.1|19.88|17.98|0
1621924200000|2021-05-25 06:30:00|19.94|18.04|20.04|18.13|20.04|18.13|19.83|17.94|0
1621924500000|2021-05-25 06:35:00|20|18.09|19.78|17.9|20.08|18.17|19.78|17.9|0
1621924800000|2021-05-25 06:40:00|19.74|17.86|19.74|17.86|19.76|17.88|19.53|17.67|0
1621925100000|2021-05-25 06:45:00|19.78|17.9|19.69|17.82|19.82|17.93|19.49|17.63|0
1621925400000|2021-05-25 06:50:00|19.73|17.85|19.77|17.89|19.86|17.96|19.73|17.85|0
1621925700000|2021-05-25 06:55:00|19.81|17.93|19.83|17.94|19.9|18|19.6|17.74|0
1621926000000|2021-05-25 07:00:00|19.85|17.96|20.14|18.22|21.25|19.25|19.81|17.92|0
1621926300000|2021-05-25 07:05:00|20.02|18.42|20.26|18.66|20.34|18.74|19.9|18.3|0
1621926600000|2021-05-25 07:10:00|20.3|18.7|20.22|18.62|20.38|18.78|20.18|18.58|0
1621926900000|2021-05-25 07:15:00|20.26|18.66|20.33|18.73|20.38|18.78|20.02|18.42|0
1621927200000|2021-05-25 07:20:00|20.29|18.69|20.25|18.65|20.29|18.69|20.13|18.53|0
1621927500000|2021-05-25 07:25:00|20.21|18.61|20.21|18.61|20.33|18.73|20.13|18.53|0
1621927800000|2021-05-25 07:30:00|20.23|18.63|20.49|18.89|20.53|18.93|20.21|18.61|0
1621928100000|2021-05-25 07:35:00|20.53|18.93|20.44|18.84|20.81|19.21|20.44|18.84|0
1621928400000|2021-05-25 07:40:00|20.48|18.88|20.56|18.96|20.56|18.96|20.44|18.84|0
1621928700000|2021-05-25 07:45:00|20.6|19|20.43|18.83|20.6|19|20.35|18.75|0
1621929000000|2021-05-25 07:50:00|20.47|18.87|20.55|18.95|20.68|19.08|20.39|18.79|0
1621929300000|2021-05-25 07:55:00|20.51|18.91|20.59|18.99|20.67|19.07|20.47|18.87|0
1621929600000|2021-05-25 08:00:00|20.63|19.03|20.48|18.88|20.71|19.11|20.38|18.78|0
1621929900000|2021-05-25 08:05:00|20.5|18.9|20.46|18.86|20.67|19.07|20.42|18.82|0
1621930200000|2021-05-25 08:10:00|20.5|18.9|20.45|18.85|20.58|18.98|20.45|18.85|0
1621930500000|2021-05-25 08:15:00|20.5|18.9|20.9|19.3|20.9|19.3|20.45|18.85|0
1621930800000|2021-05-25 08:20:00|20.88|19.28|20.69|19.09|20.9|19.3|20.61|19.01|0
1621931100000|2021-05-25 08:25:00|20.65|19.05|20.44|18.84|20.65|19.05|20.44|18.84|0
1621931400000|2021-05-25 08:30:00|20.42|18.82|20.4|18.8|20.48|18.88|20.36|18.76|0
1621931700000|2021-05-25 08:35:00|20.38|18.78|20.35|18.75|20.44|18.84|20.31|18.71|0
1621932000000|2021-05-25 08:40:00|20.31|18.71|20.55|18.95|20.55|18.95|20.31|18.71|0
1621932300000|2021-05-25 08:45:00|20.51|18.91|20.39|18.79|20.51|18.91|20.31|18.71|0
1621932600000|2021-05-25 08:50:00|20.45|18.85|20.34|18.74|20.51|18.91|20.3|18.7|0
1621932900000|2021-05-25 08:55:00|20.3|18.7|20.26|18.66|20.34|18.74|20.26|18.66|0
1621933200000|2021-05-25 09:00:00|20.3|18.7|20.33|18.73|20.5|18.9|20.3|18.7|0
1621933500000|2021-05-25 09:05:00|20.37|18.77|20.33|18.73|20.41|18.81|20.29|18.69|0
1621933800000|2021-05-25 09:10:00|20.37|18.77|20.24|18.64|20.41|18.81|20.24|18.64|0
1621934100000|2021-05-25 09:15:00|20.29|18.69|20.24|18.64|20.33|18.73|20.24|18.64|0
1621934400000|2021-05-25 09:20:00|20.2|18.6|20.24|18.64|20.36|18.76|20.2|18.6|0
1621934700000|2021-05-25 09:25:00|20.22|18.62|20.27|18.67|20.32|18.72|20.22|18.62|0
1621935000000|2021-05-25 09:30:00|20.31|18.71|20.27|18.67|20.31|18.71|20.19|18.59|0
1621935300000|2021-05-25 09:35:00|20.23|18.63|20.23|18.63|20.27|18.67|20.21|18.61|0
1621935600000|2021-05-25 09:40:00|20.22|18.62|20.18|18.58|20.22|18.62|20.18|18.58|0
1621935900000|2021-05-25 09:45:00|20.22|18.62|20.42|18.82|20.42|18.82|20.22|18.62|0
1621936200000|2021-05-25 09:50:00|20.38|18.78|20.29|18.69|20.4|18.8|20.26|18.66|0
1621936500000|2021-05-25 09:55:00|20.25|18.65|20.17|18.57|20.25|18.65|20.15|18.55|0
1621936800000|2021-05-25 10:00:00|20.13|18.53|19.88|18.28|20.13|18.53|19.84|18.24|0
1621937100000|2021-05-25 10:05:00|19.92|18.32|20.04|18.44|20.04|18.44|19.88|18.28|0
1621937400000|2021-05-25 10:10:00|20.08|18.48|20.55|18.95|20.61|19.01|20.08|18.48|0
1621937700000|2021-05-25 10:15:00|20.52|18.92|20.6|19|20.73|19.13|20.52|18.92|0
1621938000000|2021-05-25 10:20:00|20.56|18.96|20.52|18.92|20.68|19.08|20.52|18.92|0
1621938300000|2021-05-25 10:25:00|20.5|18.9|20.59|18.99|20.64|19.04|20.5|18.9|0
1621938600000|2021-05-25 10:30:00|20.64|19.04|20.76|19.16|20.76|19.16|20.55|18.95|0
1621938900000|2021-05-25 10:35:00|20.8|19.2|20.67|19.07|20.84|19.24|20.65|19.05|0
1621939200000|2021-05-25 10:40:00|20.63|19.03|20.62|19.02|20.75|19.15|20.62|19.02|0
1621939500000|2021-05-25 10:45:00|20.64|19.04|20.58|18.98|20.66|19.06|20.54|18.94|0
1621939800000|2021-05-25 10:50:00|20.6|19|20.62|19.02|20.7|19.1|20.56|18.96|0
1621940100000|2021-05-25 10:55:00|20.61|19.01|20.74|19.14|20.74|19.14|20.61|19.01|0
1621940400000|2021-05-25 11:00:00|20.78|19.18|20.61|19.01|20.86|19.26|20.61|19.01|0
1621940700000|2021-05-25 11:05:00|20.65|19.05|20.36|18.76|20.65|19.05|20.32|18.72|0
1621941000000|2021-05-25 11:10:00|20.4|18.8|20.35|18.75|20.4|18.8|20.3|18.7|0
1621941300000|2021-05-25 11:15:00|20.39|18.79|20.19|18.59|20.39|18.79|20.19|18.59|0
1621941600000|2021-05-25 11:20:00|20.23|18.63|20.18|18.58|20.23|18.63|20.18|18.58|0
1621941900000|2021-05-25 11:25:00|20.22|18.62|20.18|18.58|20.22|18.62|20.18|18.58|0
1621942200000|2021-05-25 11:30:00|20.1|18.5|20.14|18.54|20.14|18.54|20.06|18.46|0
1621942500000|2021-05-25 11:35:00|20.09|18.49|20.13|18.53|20.17|18.57|20.09|18.49|0
1621942800000|2021-05-25 11:40:00|20.09|18.49|20.13|18.53|20.25|18.65|20.05|18.45|0
1621943100000|2021-05-25 11:45:00|20.09|18.49|20.04|18.44|20.13|18.53|19.96|18.36|0
1621943400000|2021-05-25 11:50:00|20|18.4|20|18.4|20|18.4|19.92|18.32|0
1621943700000|2021-05-25 11:55:00|19.96|18.36|20.04|18.44|20.08|18.48|19.96|18.36|0
1621944000000|2021-05-25 12:00:00|20.02|18.42|20.34|18.74|20.34|18.74|19.95|18.35|0
1621944300000|2021-05-25 12:05:00|20.36|18.76|20.25|18.65|20.38|18.78|20.23|18.63|0
1621944600000|2021-05-25 12:10:00|20.29|18.69|20.37|18.77|20.45|18.85|20.29|18.69|0
1621944900000|2021-05-25 12:15:00|20.33|18.73|20.49|18.89|20.53|18.93|20.33|18.73|0
1621945200000|2021-05-25 12:20:00|20.53|18.93|20.48|18.88|20.61|19.01|20.4|18.8|0
1621945500000|2021-05-25 12:25:00|20.52|18.92|20.48|18.88|20.61|19.01|20.44|18.84|0
1621945800000|2021-05-25 12:30:00|20.5|18.9|20.6|19|20.66|19.06|20.44|18.84|0
1621946100000|2021-05-25 12:35:00|20.56|18.96|20.35|18.75|20.6|19|20.35|18.75|0
1621946400000|2021-05-25 12:40:00|20.31|18.71|20.43|18.83|20.43|18.83|20.31|18.71|0
1621946700000|2021-05-25 12:45:00|20.39|18.79|20.5|18.9|20.55|18.95|20.34|18.74|0
1621947000000|2021-05-25 12:50:00|20.55|18.95|20.75|19.15|20.79|19.19|20.54|18.94|0
1621947300000|2021-05-25 12:55:00|20.79|19.19|20.66|19.06|20.87|19.27|20.66|19.06|0
1621947600000|2021-05-25 13:00:00|20.62|19.02|20.66|19.06|20.83|19.23|20.49|18.89|0
1621947900000|2021-05-25 13:05:00|20.62|19.02|20.65|19.05|20.82|19.22|20.61|19.01|0
1621948200000|2021-05-25 13:10:00|20.69|19.09|20.4|18.8|20.69|19.09|20.4|18.8|0
1621948500000|2021-05-25 13:15:00|20.44|18.84|20.69|19.09|20.77|19.17|20.4|18.8|0
1621948800000|2021-05-25 13:20:00|20.64|19.04|20.6|19|20.64|19.04|20.56|18.96|0
1621949100000|2021-05-25 13:25:00|20.64|19.04|20.55|18.95|20.72|19.12|20.55|18.95|0
1621949400000|2021-05-25 13:30:00|20.51|18.91|20.72|19.12|20.84|19.24|19.94|18.34|0
1621949700000|2021-05-25 13:35:00|20.76|19.16|20.46|18.86|20.88|19.28|20.39|18.79|0
1621950000000|2021-05-25 13:40:00|20.42|18.82|20.83|19.23|20.83|19.23|20.38|18.78|0
1621950300000|2021-05-25 13:45:00|21.04|19.44|21.67|20.07|21.67|20.07|20.83|19.23|0
1621950600000|2021-05-25 13:50:00|21.76|20.16|21.97|20.37|22.32|20.72|21.58|19.98|0
1621950900000|2021-05-25 13:55:00|21.93|20.33|22.25|20.65|22.27|20.67|21.49|19.89|0
1621951200000|2021-05-25 14:00:00|22.27|20.67|22.09|20.49|22.4|20.8|21.7|20.1|0
1621951500000|2021-05-25 14:05:00|22|20.4|21.87|20.27|22.26|20.66|21.61|20.01|0
1621951800000|2021-05-25 14:10:00|21.83|20.23|22|20.4|22.26|20.66|21.65|20.05|0
1621952100000|2021-05-25 14:15:00|21.95|20.35|21.67|20.07|22.12|20.52|20.83|19.23|0
1621952400000|2021-05-25 14:20:00|21.71|20.11|21.37|19.77|21.71|20.11|21.2|19.6|0
1621952700000|2021-05-25 14:25:00|21.32|19.72|21.32|19.72|21.53|19.93|21.11|19.51|0
1621953000000|2021-05-25 14:30:00|21.3|19.7|22.18|20.58|22.18|20.58|21.23|19.63|0
1621953300000|2021-05-25 14:35:00|22.14|20.54|21.94|20.34|22.18|20.58|21.83|20.23|0
1621953600000|2021-05-25 14:40:00|21.92|20.32|21.44|19.84|22.13|20.53|21.39|19.79|0
1621953900000|2021-05-25 14:45:00|21.48|19.88|21.35|19.75|21.52|19.92|21.22|19.62|0
1621954200000|2021-05-25 14:50:00|21.39|19.79|21.47|19.87|21.6|20|21.3|19.7|0
1621954500000|2021-05-25 14:55:00|21.38|19.78|21.34|19.74|21.43|19.83|21.08|19.48|0
1621954800000|2021-05-25 15:00:00|21.38|19.78|22.09|20.49|22.29|20.69|21.27|19.67|0
1621955100000|2021-05-25 15:05:00|22.18|20.58|22.15|20.55|22.42|20.82|21.98|20.38|0
1621955400000|2021-05-25 15:10:00|22.18|20.58|21.71|20.11|22.29|20.69|21.63|20.03|0
1621955700000|2021-05-25 15:15:00|21.67|20.07|22.46|20.86|22.73|21.13|21.67|20.07|0
1621956000000|2021-05-25 15:20:00|22.5|20.9|22.36|20.76|22.59|20.99|22.15|20.55|0
1621956300000|2021-05-25 15:25:00|22.32|20.72|22.9|21.3|23.08|21.48|22.28|20.68|0
1621956600000|2021-05-25 15:30:00|22.95|21.35|23.7|22.1|24.07|22.47|22.11|20.51|0
1621956900000|2021-05-25 15:35:00|23.56|21.96|23.46|21.86|23.74|22.14|23.19|21.59|0
1621957200000|2021-05-25 15:40:00|23.44|21.84|23.18|21.58|23.65|22.05|23.09|21.49|0
1621957500000|2021-05-25 15:45:00|23.14|21.54|22.99|21.39|23.27|21.67|22.75|21.15|0
1621957800000|2021-05-25 15:50:00|22.95|21.35|22.99|21.39|23.54|21.94|22.9|21.3|0
1621958100000|2021-05-25 15:55:00|22.94|21.34|22.4|20.8|23.08|21.48|22.4|20.8|0
1621958400000|2021-05-25 16:00:00|22.36|20.76|22.4|20.8|22.62|21.02|22.27|20.67|0
1621958700000|2021-05-25 16:05:00|22.37|20.77|21.27|19.67|22.4|20.8|21.27|19.67|0
1621959000000|2021-05-25 16:10:00|21.31|19.71|21.18|19.58|21.35|19.75|21.1|19.5|0
1621959300000|2021-05-25 16:15:00|21.14|19.54|21.09|19.49|21.35|19.75|21.05|19.45|0
1621959600000|2021-05-25 16:20:00|21.01|19.41|21.17|19.57|21.17|19.57|20.83|19.23|0
1621959900000|2021-05-25 16:25:00|21.22|19.62|21.08|19.48|21.3|19.7|20.96|19.36|0
1621960200000|2021-05-25 16:30:00|21.04|19.44|20.87|19.27|21.08|19.48|20.82|19.22|0
1621960500000|2021-05-25 16:35:00|20.89|19.29|21.16|19.56|21.29|19.69|20.89|19.29|0
1621960800000|2021-05-25 16:40:00|21.07|19.47|21.16|19.56|21.44|19.84|21.03|19.43|0
1621961100000|2021-05-25 16:45:00|21.14|19.54|21.41|19.81|21.41|19.81|20.98|19.38|0
1621961400000|2021-05-25 16:50:00|21.45|19.85|21.23|19.63|21.5|19.9|21.02|19.42|0
1621961700000|2021-05-25 16:55:00|21.21|19.61|21.32|19.72|21.41|19.81|21.19|19.59|0
1621962000000|2021-05-25 17:00:00|21.36|19.76|22.32|20.72|22.32|20.72|21.36|19.76|0
1621962300000|2021-05-25 17:05:00|22.28|20.68|22.23|20.63|22.59|20.99|22.1|20.5|0
1621962600000|2021-05-25 17:10:00|22.27|20.67|21.78|20.18|22.32|20.72|21.78|20.18|0
1621962900000|2021-05-25 17:15:00|21.74|20.14|21.6|20|21.87|20.27|21.39|19.79|0
1621963200000|2021-05-25 17:20:00|21.56|19.96|21.21|19.61|21.65|20.05|21.17|19.57|0
1621963500000|2021-05-25 17:25:00|21.25|19.65|21.33|19.73|21.6|20|21.21|19.61|0
1621963800000|2021-05-25 17:30:00|21.38|19.78|21.37|19.77|21.59|19.99|21.25|19.65|0
1621964100000|2021-05-25 17:35:00|21.35|19.75|21.37|19.77|21.72|20.12|21.2|19.6|0
1621964400000|2021-05-25 17:40:00|21.41|19.81|21.8|20.2|22.07|20.47|21.37|19.77|0
1621964700000|2021-05-25 17:45:00|21.85|20.25|21.89|20.29|21.89|20.29|21.67|20.07|0
1621965000000|2021-05-25 17:50:00|21.91|20.31|21.97|20.37|22.15|20.55|21.71|20.11|0
1621965300000|2021-05-25 17:55:00|21.84|20.24|21.92|20.32|22.06|20.46|21.75|20.15|0
1621965600000|2021-05-25 18:00:00|21.88|20.28|22.59|20.99|22.77|21.17|21.83|20.23|0
1621965900000|2021-05-25 18:05:00|22.54|20.94|22.4|20.8|22.59|20.99|22.27|20.67|0
1621966200000|2021-05-25 18:10:00|22.45|20.85|22.31|20.71|22.63|21.03|22.22|20.62|0
1621966500000|2021-05-25 18:15:00|22.35|20.75|22.62|21.02|22.67|21.07|22.17|20.57|0
1621966800000|2021-05-25 18:20:00|22.71|21.11|22.8|21.2|22.85|21.25|22.39|20.79|0
1621967100000|2021-05-25 18:25:00|22.75|21.15|22.7|21.1|22.89|21.29|22.52|20.92|0
1621967400000|2021-05-25 18:30:00|22.66|21.06|22.52|20.92|22.89|21.29|22.25|20.65|0
1621967700000|2021-05-25 18:35:00|22.56|20.96|22.62|21.02|22.89|21.29|22.47|20.87|0
1621968000000|2021-05-25 18:40:00|22.67|21.07|22.57|20.97|22.67|21.07|22.35|20.75|0
1621968300000|2021-05-25 18:45:00|22.55|20.95|22.75|21.15|22.86|21.26|22.53|20.93|0
1621968600000|2021-05-25 18:50:00|22.7|21.1|23.09|21.49|23.25|21.65|22.57|20.97|0
1621968900000|2021-05-25 18:55:00|23.02|21.42|23.01|21.41|23.15|21.55|22.7|21.1|0
1621969200000|2021-05-25 19:00:00|23.1|21.5|23.89|22.29|23.89|22.29|23.1|21.5|0
1621969500000|2021-05-25 19:05:00|23.94|22.34|23.93|22.33|23.94|22.34|23.51|21.91|0
1621969800000|2021-05-25 19:10:00|23.89|22.29|23.93|22.33|23.93|22.33|23.6|22|0
1621970100000|2021-05-25 19:15:00|24.02|22.42|23.46|21.86|24.02|22.42|23.41|21.81|0
1621970400000|2021-05-25 19:20:00|23.5|21.9|22.76|21.16|23.55|21.95|22.63|21.03|0
1621970700000|2021-05-25 19:25:00|22.67|21.07|22.85|21.25|22.85|21.25|22.34|20.74|0
1621971000000|2021-05-25 19:30:00|22.8|21.2|23.49|21.89|23.68|22.08|22.8|21.2|0
1621971300000|2021-05-25 19:35:00|23.4|21.8|22.93|21.33|23.68|22.08|22.75|21.15|0
1621971600000|2021-05-25 19:40:00|23.02|21.42|23.16|21.56|23.34|21.74|22.79|21.19|0
1621971900000|2021-05-25 19:45:00|23.11|21.51|22.9|21.3|23.2|21.6|22.4|20.8|0
1621972200000|2021-05-25 19:50:00|22.95|21.35|23.22|21.62|23.6|22|22.58|20.98|0
1621972500000|2021-05-25 19:55:00|23.18|21.58|22.53|20.93|23.18|21.58|22.35|20.75|0
1621972800000|2021-05-25 20:00:00|22.44|20.84|22.48|20.88|22.62|21.02|22.35|20.75|0
1621973100000|2021-05-25 20:05:00|22.43|20.83|22.29|20.69|22.57|20.97|22.29|20.69|0
1621973400000|2021-05-25 20:10:00|22.25|20.65|22.45|20.85|22.54|20.94|22.25|20.65|0
1621973700000|2021-05-25 20:15:00|22.65|20.65|22.63|20.63|22.74|20.74|22.61|20.61|0
1621974000000|2021-05-25 20:20:00|22.64|20.64|22.62|20.62|22.66|20.66|22.62|20.62|0
1621974300000|2021-05-25 20:25:00|22.6|20.6|22.54|20.54|22.6|20.6|22.54|20.54|0
1621974600000|2021-05-25 20:30:00|22.64|20.64|22.45|20.45|22.64|20.64|22.41|20.41|0
1621974900000|2021-05-25 20:35:00|22.41|20.41|22.4|20.4|22.45|20.45|22.23|20.23|0
1621975200000|2021-05-25 20:40:00|22.36|20.36|22.4|20.4|22.45|20.45|22.36|20.36|0
1621975500000|2021-05-25 20:45:00|22.44|20.44|22.44|20.44|22.44|20.44|22.4|20.4|0
1621975800000|2021-05-25 20:50:00|22.39|20.39|22.35|20.35|22.44|20.44|22.3|20.3|0
1621976100000|2021-05-25 20:55:00|22.39|20.39|22.07|20.07|22.44|20.44|22.03|20.03|0
1621976400000|2021-05-25 21:00:00|22.08|20.08|22.11|20.11|22.12|20.12|22.05|20.05|0
1621976700000|2021-05-25 21:05:00|22.1|20.1|22.09|20.09|22.1|20.1|22.09|20.09|0
1621977000000|2021-05-25 21:10:00|22.1|20.1|22.11|20.11|22.13|20.13|22.09|20.09|0
1621977300000|2021-05-25 21:15:00|22.12|20.12|22.11|20.11|22.12|20.12|22.1|20.1|0
1621977900000|2021-05-25 21:25:00|22.1|20.1|22.11|20.11|22.11|20.11|22.1|20.1|0
1621978200000|2021-05-25 21:30:00|22.12|20.12|22.1|20.1|22.2|20.2|22.05|20.05|0
1621978500000|2021-05-25 21:35:00|22.08|20.08|21.53|19.53|22.08|20.08|21.52|19.52|0
1621978800000|2021-05-25 21:40:00|21.52|19.52|21.54|19.54|21.54|19.54|21.51|19.51|0
1621979100000|2021-05-25 21:45:00|21.56|19.56|21.6|19.6|21.62|19.62|21.52|19.52|0
1621979400000|2021-05-25 21:50:00|21.57|19.57|21.56|19.56|21.57|19.57|21.55|19.55|0
1621979700000|2021-05-25 21:55:00|21.57|19.57|21.5|19.5|21.57|19.57|21.44|19.44|0
1621980000000|2021-05-25 22:00:00|21.47|19.47|21.25|19.25|21.58|19.58|21.12|19.12|0
1621980300000|2021-05-25 22:05:00|21.27|19.27|21.31|19.31|21.49|19.49|21.23|19.23|0
1621980600000|2021-05-25 22:10:00|21.33|19.33|21.39|19.39|21.39|19.39|21.18|19.18|0
1621980900000|2021-05-25 22:15:00|21.44|19.44|21.3|19.3|21.44|19.44|21.3|19.3|0
1621981200000|2021-05-25 22:20:00|21.26|19.26|21.06|19.06|21.26|19.26|20.95|18.96|0
1621981500000|2021-05-25 22:25:00|21.08|19.08|21.04|19.04|21.08|19.08|20.99|18.99|0
1621981800000|2021-05-25 22:30:00|20.99|18.99|20.85|18.87|20.99|18.99|20.83|18.85|0
1621982100000|2021-05-25 22:35:00|20.83|18.85|20.67|18.7|20.85|18.87|20.54|18.58|0
1621982400000|2021-05-25 22:40:00|20.63|18.66|20.62|18.66|20.67|18.7|20.54|18.58|0
1621982700000|2021-05-25 22:45:00|20.58|18.62|20.57|18.61|20.66|18.7|20.53|18.58|0
1621983000000|2021-05-25 22:50:00|20.62|18.65|20.57|18.61|20.62|18.65|20.53|18.57|0
1621983300000|2021-05-25 22:55:00|20.61|18.65|20.43|18.49|20.66|18.69|20.3|18.37|0
1621983600000|2021-05-25 23:00:00|20.39|18.45|20.65|18.68|20.65|18.68|20.39|18.45|0
1621983900000|2021-05-25 23:05:00|20.61|18.64|20.56|18.6|20.61|18.64|20.47|18.52|0
1621984200000|2021-05-25 23:10:00|20.51|18.56|20.55|18.6|20.64|18.68|20.51|18.56|0
1621984500000|2021-05-25 23:15:00|20.6|18.64|20.68|18.71|20.73|18.75|20.6|18.63|0
1621984800000|2021-05-25 23:20:00|20.64|18.67|20.68|18.71|20.68|18.71|20.63|18.67|0
1621985100000|2021-05-25 23:25:00|20.63|18.67|20.72|18.75|20.72|18.75|20.63|18.67|0
1621985400000|2021-05-25 23:30:00|20.76|18.79|20.54|18.58|20.76|18.79|20.49|18.54|0
1621985700000|2021-05-25 23:35:00|20.49|18.54|20.53|18.58|20.62|18.66|20.47|18.52|0
1621986000000|2021-05-25 23:40:00|20.49|18.54|20.53|18.57|20.57|18.61|20.44|18.49|0
1621986300000|2021-05-25 23:45:00|20.48|18.53|20.66|18.69|20.75|18.77|20.48|18.53|0
1621986600000|2021-05-25 23:50:00|20.7|18.73|20.56|18.61|20.7|18.73|20.52|18.57|0
1621986900000|2021-05-25 23:55:00|20.54|18.59|20.43|18.48|20.56|18.61|20.43|18.48|0
1621987200000|2021-05-26 00:00:00|20.47|18.52|20.16|18.24|20.67|18.7|20.12|18.2|0
1621987500000|2021-05-26 00:05:00|20.25|18.32|19.81|17.92|20.25|18.32|19.77|17.88|0
1621987800000|2021-05-26 00:10:00|19.79|17.9|19.85|17.96|19.89|18|19.68|17.8|0
1621988100000|2021-05-26 00:15:00|19.87|17.98|19.76|17.88|19.87|17.98|19.63|17.76|0
1621988400000|2021-05-26 00:20:00|19.8|17.91|19.75|17.87|19.88|17.99|19.63|17.76|0
1621988700000|2021-05-26 00:25:00|19.71|17.83|19.71|17.83|19.88|17.99|19.71|17.83|0
1621989000000|2021-05-26 00:30:00|19.75|17.87|19.79|17.9|19.88|17.98|19.71|17.83|0
1621989300000|2021-05-26 00:35:00|19.81|17.92|19.7|17.82|19.83|17.94|19.66|17.78|0
1621989600000|2021-05-26 00:40:00|19.74|17.86|19.57|17.7|19.74|17.86|19.4|17.55|0
1621989900000|2021-05-26 00:45:00|19.52|17.66|19.6|17.74|19.65|17.78|19.44|17.59|0
1621990200000|2021-05-26 00:50:00|19.63|17.76|19.64|17.77|19.73|17.85|19.56|17.7|0
1621990500000|2021-05-26 00:55:00|19.69|17.81|19.68|17.81|19.73|17.85|19.56|17.69|0
1621990800000|2021-05-26 01:00:00|19.64|17.77|19.64|17.77|19.72|17.85|19.6|17.73|0
1621991100000|2021-05-26 01:05:00|19.68|17.8|19.85|17.96|19.89|18|19.63|17.76|0
1621991400000|2021-05-26 01:10:00|19.8|17.92|19.89|17.99|19.93|18.03|19.8|17.91|0
1621991700000|2021-05-26 01:15:00|19.91|18.01|19.92|18.03|20.01|18.11|19.84|17.95|0
1621992000000|2021-05-26 01:20:00|19.9|18.01|19.83|17.95|19.97|18.07|19.79|17.91|0
1621992300000|2021-05-26 01:25:00|19.88|17.98|19.74|17.86|19.88|17.98|19.7|17.82|0
1621992600000|2021-05-26 01:30:00|19.79|17.9|20.38|18.44|20.47|18.52|19.7|17.82|0
1621992900000|2021-05-26 01:35:00|20.34|18.4|20.12|18.2|20.38|18.44|20.07|18.16|0
1621993200000|2021-05-26 01:40:00|20.16|18.24|19.96|18.06|20.42|18.48|19.94|18.04|0
1621993500000|2021-05-26 01:45:00|19.94|18.04|20.2|18.27|20.24|18.31|19.85|17.96|0
1621993800000|2021-05-26 01:50:00|20.24|18.31|20.1|18.19|20.33|18.39|20.02|18.11|0
1621994100000|2021-05-26 01:55:00|20.15|18.23|20.36|18.42|20.41|18.46|20.15|18.23|0
1621994400000|2021-05-26 02:00:00|20.38|18.44|20.36|18.42|20.45|18.5|20.23|18.3|0
1621994700000|2021-05-26 02:05:00|20.38|18.44|20.22|18.3|20.4|18.46|20.22|18.3|0
1621995000000|2021-05-26 02:10:00|20.27|18.34|20.35|18.41|20.35|18.41|20.13|18.22|0
1621995300000|2021-05-26 02:15:00|20.33|18.39|20.26|18.33|20.35|18.41|20.26|18.33|0
1621995600000|2021-05-26 02:20:00|20.3|18.37|20.25|18.32|20.43|18.48|20.25|18.32|0
1621995900000|2021-05-26 02:25:00|20.3|18.36|20.29|18.36|20.38|18.44|20.23|18.3|0
1621996200000|2021-05-26 02:30:00|20.34|18.4|20.25|18.32|20.38|18.44|20.25|18.32|0
1621996500000|2021-05-26 02:35:00|20.24|18.36|20.15|18.23|20.29|18.36|20.05|18.14|0
1621996800000|2021-05-26 02:40:00|20.13|18.22|20.02|18.11|20.13|18.22|19.94|18.04|0
1621997100000|2021-05-26 02:45:00|20.04|18.13|20.19|18.27|20.19|18.27|20.02|18.11|0
1621997400000|2021-05-26 02:50:00|20.21|18.29|20.19|18.26|20.27|18.34|20.19|18.26|0
1621997700000|2021-05-26 02:55:00|20.18|18.22|20.05|18.14|20.21|18.28|20.05|18.14|0
1621998000000|2021-05-26 03:00:00|20.09|18.18|20.09|18.18|20.09|18.18|20|18.1|0
1621998300000|2021-05-26 03:05:00|20.05|18.14|20.09|18.17|20.17|18.25|20|18.1|0
1621998600000|2021-05-26 03:10:00|20.07|18.15|20.04|18.13|20.13|18.21|20|18.09|0
1621998900000|2021-05-26 03:15:00|19.99|18.09|19.91|18.01|20.04|18.13|19.88|17.99|0
1621999200000|2021-05-26 03:20:00|19.9|17.97|19.9|18.01|19.95|18.05|19.86|17.97|0
1621999500000|2021-05-26 03:25:00|19.92|18.03|19.98|18.08|20.03|18.12|19.92|18.03|0
1621999800000|2021-05-26 03:30:00|19.94|18.04|19.98|18.08|19.98|18.08|19.92|18.02|0
1622000100000|2021-05-26 03:35:00|19.94|18.04|19.97|18.07|20.06|18.15|19.93|18.04|0
1622000400000|2021-05-26 03:40:00|20|18.09|19.97|18.07|20.06|18.15|19.97|18.07|0
1622000700000|2021-05-26 03:45:00|20.01|18.11|19.97|18.07|20.01|18.11|19.92|18.03|0
1622001000000|2021-05-26 03:50:00|20.01|18.06|19.96|18.06|20.05|18.14|19.96|18.06|0
1622001300000|2021-05-26 03:55:00|20.01|18.1|20.09|18.17|20.11|18.2|20|18.1|0
1622001600000|2021-05-26 04:00:00|20.11|18.19|20.13|18.21|20.22|18.29|20.08|18.17|0
1622001900000|2021-05-26 04:05:00|20.15|18.23|20.17|18.25|20.17|18.25|20.12|18.21|0
1622002200000|2021-05-26 04:10:00|20.21|18.28|20.21|18.28|20.25|18.32|20.16|18.24|0
1622002500000|2021-05-26 04:15:00|20.25|18.32|20.11|18.2|20.25|18.32|20.09|18.18|0
1622002800000|2021-05-26 04:20:00|20.07|18.16|20.02|18.12|20.07|18.16|20.02|18.12|0
1622003100000|2021-05-26 04:25:00|20.07|18.16|19.98|18.07|20.09|18.17|19.98|18.07|0
1622003400000|2021-05-26 04:30:00|19.96|18.06|20.19|18.27|20.21|18.29|19.96|18.06|0
1622003700000|2021-05-26 04:35:00|20.21|18.29|20.14|18.22|20.23|18.31|20.14|18.22|0
1622004000000|2021-05-26 04:40:00|20.18|18.26|20.18|18.26|20.18|18.26|20.1|18.18|0
1622004300000|2021-05-26 04:45:00|20.14|18.22|20.13|18.22|20.18|18.26|20.09|18.18|0
1622004600000|2021-05-26 04:50:00|20.11|18.2|20.09|18.17|20.13|18.21|20.09|18.17|0
1622004900000|2021-05-26 04:55:00|20.08|18.21|20.13|18.21|20.13|18.21|20.08|18.21|0
1622005200000|2021-05-26 05:00:00|20.12|18.25|20.08|18.17|20.17|18.25|20.08|18.17|0
1622005500000|2021-05-26 05:05:00|20.03|18.16|19.81|17.93|20.1|18.18|19.81|17.93|0
1622005800000|2021-05-26 05:10:00|19.86|17.97|19.83|17.94|19.9|18|19.81|17.92|0
1622006100000|2021-05-26 05:15:00|19.81|17.92|19.94|18.04|19.94|18.04|19.81|17.92|0
1622006400000|2021-05-26 05:20:00|19.91|18.02|19.93|18.03|19.93|18.03|19.72|17.84|0
1622006700000|2021-05-26 05:25:00|19.89|17.99|19.84|17.95|19.93|18.03|19.84|17.95|0
1622007000000|2021-05-26 05:30:00|19.8|17.91|19.84|17.95|19.88|17.99|19.8|17.91|0
1622007300000|2021-05-26 05:35:00|19.88|17.99|19.79|17.91|19.88|17.99|19.79|17.91|0
1622007600000|2021-05-26 05:40:00|19.83|17.94|19.74|17.86|19.83|17.94|19.74|17.86|0
1622007900000|2021-05-26 05:45:00|19.77|17.88|19.74|17.86|19.83|17.94|19.7|17.82|0
1622008200000|2021-05-26 05:50:00|19.78|17.9|19.74|17.86|19.78|17.9|19.69|17.82|0
1622008500000|2021-05-26 05:55:00|19.73|17.89|19.82|17.93|19.86|17.97|19.73|17.89|0
1622008800000|2021-05-26 06:00:00|19.8|17.91|20.29|18.36|20.33|18.4|19.77|17.89|0
1622009100000|2021-05-26 06:05:00|20.46|18.52|20.73|18.75|21.13|19.13|20.42|18.48|0
1622009400000|2021-05-26 06:10:00|20.77|18.79|20.61|18.65|20.77|18.79|20.59|18.63|0
1622009700000|2021-05-26 06:15:00|20.63|18.67|20.56|18.6|20.68|18.71|20.45|18.51|0
1622010000000|2021-05-26 06:20:00|20.58|18.62|20.8|18.82|20.8|18.82|20.54|18.58|0
1622010300000|2021-05-26 06:25:00|20.76|18.78|20.62|18.66|20.76|18.78|20.58|18.62|0
1622010600000|2021-05-26 06:30:00|20.66|18.7|20.48|18.53|20.66|18.7|20.35|18.41|0
1622010900000|2021-05-26 06:35:00|20.44|18.49|20.17|18.25|20.48|18.53|20.17|18.25|0
1622011200000|2021-05-26 06:40:00|20.13|18.21|19.74|17.86|20.13|18.21|19.74|17.86|0
1622011500000|2021-05-26 06:45:00|19.69|17.82|19.39|17.55|19.69|17.82|19.23|17.39|0
1622011800000|2021-05-26 06:50:00|19.44|17.58|19.47|17.62|19.56|17.7|19.39|17.54|0
1622012100000|2021-05-26 06:55:00|19.5|17.64|19.47|17.62|19.52|17.66|19.26|17.43|0
1622012400000|2021-05-26 07:00:00|19.43|17.61|19.44|17.59|20.82|18.84|19.33|17.49|0
1622012700000|2021-05-26 07:05:00|19.29|17.69|19.49|17.89|19.49|17.89|19.19|17.59|0
1622013000000|2021-05-26 07:10:00|19.45|17.85|19.77|18.17|19.81|18.21|19.45|17.85|0
1622013300000|2021-05-26 07:15:00|19.73|18.13|20.12|18.52|20.18|18.58|19.73|18.13|0
1622013600000|2021-05-26 07:20:00|20.14|18.54|20.01|18.41|20.43|18.83|19.97|18.37|0
1622013900000|2021-05-26 07:25:00|20.05|18.45|20.21|18.61|20.3|18.7|20.01|18.41|0
1622014200000|2021-05-26 07:30:00|20.17|18.57|19.84|18.24|20.21|18.61|19.84|18.24|0
1622014500000|2021-05-26 07:35:00|19.88|18.28|19.95|18.35|20.08|18.48|19.83|18.23|0
1622014800000|2021-05-26 07:40:00|19.87|18.27|20.08|18.48|20.12|18.52|19.87|18.27|0
1622015100000|2021-05-26 07:45:00|20.01|18.41|20.03|18.43|20.16|18.56|19.91|18.31|0
1622015400000|2021-05-26 07:50:00|20.07|18.47|20.15|18.55|20.4|18.8|20.05|18.45|0
1622015700000|2021-05-26 07:55:00|20.11|18.51|19.94|18.34|20.15|18.55|19.94|18.34|0
1622016000000|2021-05-26 08:00:00|19.98|18.38|20.1|18.5|20.19|18.59|19.86|18.26|0
1622016300000|2021-05-26 08:05:00|20.14|18.54|19.67|18.07|20.14|18.54|19.67|18.07|0
1622016600000|2021-05-26 08:10:00|19.68|18.08|19.52|17.92|19.77|18.17|19.52|17.92|0
1622016900000|2021-05-26 08:15:00|19.54|17.94|19.76|18.16|19.88|18.28|19.48|17.88|0
1622017200000|2021-05-26 08:20:00|19.8|18.2|19.71|18.11|19.84|18.24|19.67|18.07|0
1622017500000|2021-05-26 08:25:00|19.67|18.07|19.63|18.03|19.71|18.11|19.59|17.99|0
1622017800000|2021-05-26 08:30:00|19.61|18.01|19.95|18.35|20.08|18.48|19.59|17.99|0
1622018100000|2021-05-26 08:35:00|19.93|18.33|20.07|18.47|20.16|18.56|19.91|18.31|0
1622018400000|2021-05-26 08:40:00|20.11|18.51|20.15|18.55|20.24|18.64|20.03|18.43|0
1622018700000|2021-05-26 08:45:00|20.13|18.53|20.15|18.55|20.27|18.67|20.07|18.47|0
1622019000000|2021-05-26 08:50:00|20.13|18.53|20.06|18.46|20.23|18.63|20.02|18.42|0
1622019300000|2021-05-26 08:55:00|20.02|18.42|20.02|18.42|20.06|18.46|19.98|18.38|0
1622019600000|2021-05-26 09:00:00|20.06|18.46|19.89|18.29|20.2|18.6|19.85|18.25|0
1622019900000|2021-05-26 09:05:00|19.87|18.27|19.68|18.08|19.89|18.29|19.64|18.04|0
1622020200000|2021-05-26 09:10:00|19.64|18.04|19.63|18.03|19.72|18.12|19.51|17.91|0
1622020500000|2021-05-26 09:15:00|19.59|17.99|19.71|18.11|19.75|18.15|19.59|17.99|0
1622020800000|2021-05-26 09:20:00|19.67|18.07|19.38|17.78|19.71|18.11|19.3|17.7|0
1622021100000|2021-05-26 09:25:00|19.34|17.74|19.14|17.54|19.38|17.78|19.14|17.54|0
1622021400000|2021-05-26 09:30:00|19.18|17.58|19.05|17.45|19.18|17.58|18.82|17.22|0
1622021700000|2021-05-26 09:35:00|19.09|17.49|19.13|17.53|19.25|17.65|19.09|17.49|0
1622022000000|2021-05-26 09:40:00|19.15|17.55|19.29|17.69|19.37|17.77|19.13|17.53|0
1622022300000|2021-05-26 09:45:00|19.33|17.73|19.77|18.17|19.81|18.21|19.33|17.73|0
1622022600000|2021-05-26 09:50:00|19.79|18.19|19.87|18.27|19.93|18.33|19.71|18.11|0
1622022900000|2021-05-26 09:55:00|19.89|18.29|19.97|18.37|20.01|18.41|19.81|18.21|0
1622023200000|2021-05-26 10:00:00|20.01|18.41|19.88|18.28|20.01|18.41|19.84|18.24|0
1622023500000|2021-05-26 10:05:00|19.86|18.26|19.84|18.24|19.9|18.3|19.8|18.2|0
1622023800000|2021-05-26 10:10:00|19.79|18.19|19.79|18.19|19.79|18.19|19.67|18.07|0
1622024100000|2021-05-26 10:15:00|19.83|18.23|19.99|18.39|20.04|18.44|19.75|18.15|0
1622024400000|2021-05-26 10:20:00|20.03|18.43|20.11|18.51|20.16|18.56|20.03|18.43|0
1622024700000|2021-05-26 10:25:00|20.07|18.47|19.9|18.3|20.07|18.47|19.82|18.22|0
1622025000000|2021-05-26 10:30:00|19.86|18.26|19.86|18.26|19.9|18.3|19.78|18.18|0
1622025300000|2021-05-26 10:35:00|19.82|18.22|19.85|18.25|19.9|18.3|19.79|18.19|0
1622025600000|2021-05-26 10:40:00|19.87|18.27|19.89|18.29|19.98|18.38|19.85|18.25|0
1622025900000|2021-05-26 10:45:00|19.87|18.27|19.89|18.29|20.06|18.46|19.87|18.27|0
1622026200000|2021-05-26 10:50:00|19.93|18.33|19.84|18.24|19.93|18.33|19.8|18.2|0
1622026500000|2021-05-26 10:55:00|19.8|18.2|19.92|18.32|19.96|18.36|19.76|18.16|0
1622026800000|2021-05-26 11:00:00|19.88|18.28|19.59|17.99|19.92|18.32|19.55|17.95|0
1622027100000|2021-05-26 11:05:00|19.61|18.01|19.71|18.11|19.83|18.23|19.54|17.94|0
1622027400000|2021-05-26 11:10:00|19.69|18.09|19.62|18.02|19.71|18.11|19.54|17.94|0
1622027700000|2021-05-26 11:15:00|19.58|17.98|19.49|17.89|19.58|17.98|19.41|17.81|0
1622028000000|2021-05-26 11:20:00|19.45|17.85|19.21|17.61|19.49|17.89|19.09|17.49|0
1622028300000|2021-05-26 11:25:00|19.17|17.57|19.32|17.72|19.37|17.77|18.93|17.33|0
1622028600000|2021-05-26 11:30:00|19.37|17.77|19.73|18.13|19.87|18.27|19.37|17.77|0
1622028900000|2021-05-26 11:35:00|19.77|18.17|19.76|18.16|19.85|18.25|19.64|18.04|0
1622029200000|2021-05-26 11:40:00|19.79|18.19|19.76|18.16|19.93|18.33|19.76|18.16|0
1622029500000|2021-05-26 11:45:00|19.8|18.2|19.88|18.28|19.88|18.28|19.76|18.16|0
1622029800000|2021-05-26 11:50:00|19.9|18.3|19.84|18.24|19.92|18.32|19.84|18.24|0
1622030100000|2021-05-26 11:55:00|19.86|18.26|19.87|18.27|19.88|18.28|19.83|18.23|0
1622030400000|2021-05-26 12:00:00|19.85|18.25|19.58|17.98|19.91|18.31|19.58|17.98|0
1622030700000|2021-05-26 12:05:00|19.62|18.02|19.54|17.94|19.62|18.02|19.5|17.9|0
1622031000000|2021-05-26 12:10:00|19.58|17.98|19.49|17.89|19.62|18.02|19.45|17.85|0
1622031300000|2021-05-26 12:15:00|19.53|17.93|19.49|17.89|19.57|17.97|19.45|17.85|0
1622031600000|2021-05-26 12:20:00|19.53|17.93|19.44|17.84|19.53|17.93|19.36|17.76|0
1622031900000|2021-05-26 12:25:00|19.4|17.8|19.28|17.68|19.44|17.84|19.24|17.64|0
1622032200000|2021-05-26 12:30:00|19.32|17.72|19.35|17.75|19.44|17.84|19.28|17.68|0
1622032500000|2021-05-26 12:35:00|19.39|17.79|19.35|17.75|19.43|17.83|19.27|17.67|0
1622032800000|2021-05-26 12:40:00|19.39|17.79|19.35|17.75|19.43|17.83|19.27|17.67|0
1622033100000|2021-05-26 12:45:00|19.39|17.79|19.79|18.19|19.79|18.19|19.35|17.75|0
1622033400000|2021-05-26 12:50:00|19.75|18.15|19.71|18.11|19.75|18.15|19.65|18.05|0
1622033700000|2021-05-26 12:55:00|19.66|18.06|20.16|18.56|20.5|18.9|19.62|18.02|0
1622034000000|2021-05-26 13:00:00|20.12|18.52|20.19|18.59|20.32|18.72|19.95|18.35|0
1622034300000|2021-05-26 13:05:00|20.24|18.64|20.36|18.76|20.4|18.8|20.19|18.59|0
1622034600000|2021-05-26 13:10:00|20.4|18.8|20.45|18.85|20.53|18.93|20.23|18.63|0
1622034900000|2021-05-26 13:15:00|20.49|18.89|20.57|18.97|20.78|19.18|20.44|18.84|0
1622035200000|2021-05-26 13:20:00|20.59|18.99|20.61|19.01|20.61|19.01|20.44|18.84|0
1622035500000|2021-05-26 13:25:00|20.56|18.96|20.86|19.26|20.99|19.39|20.48|18.88|0
1622035800000|2021-05-26 13:30:00|20.73|19.13|20.51|18.91|20.82|19.22|20.35|18.75|0
1622036100000|2021-05-26 13:35:00|20.56|18.96|21.02|19.42|21.37|19.77|20.47|18.87|0
1622036400000|2021-05-26 13:40:00|20.94|19.34|21.5|19.9|21.59|19.99|20.55|18.95|0
1622036700000|2021-05-26 13:45:00|21.54|19.94|22.39|20.79|22.44|20.84|21.43|19.83|0
1622037000000|2021-05-26 13:50:00|22.53|20.93|21.89|20.29|22.67|21.07|21.71|20.11|0
1622037300000|2021-05-26 13:55:00|21.94|20.34|22.13|20.53|22.52|20.92|20.85|19.25|0
1622037600000|2021-05-26 14:00:00|22.09|20.49|21.9|20.3|22.36|20.76|21.77|20.17|0
1622037900000|2021-05-26 14:05:00|21.95|20.35|21.58|19.98|22.13|20.53|21.58|19.98|0
1622038200000|2021-05-26 14:10:00|21.54|19.94|21.4|19.8|21.76|20.16|21.4|19.8|0
1622038500000|2021-05-26 14:15:00|21.45|19.85|20.56|18.96|21.53|19.93|20.56|18.96|0
1622038800000|2021-05-26 14:20:00|20.6|19|20.05|18.45|20.65|19.05|20.01|18.41|0
1622039100000|2021-05-26 14:25:00|20.01|18.41|20.34|18.74|20.51|18.91|20.01|18.41|0
1622039400000|2021-05-26 14:30:00|20.3|18.7|20.34|18.74|20.47|18.87|19.68|18.08|0
1622039700000|2021-05-26 14:35:00|20.3|18.7|20.31|18.71|21.07|19.47|19.47|17.87|0
1622040000000|2021-05-26 14:40:00|20.26|18.66|20.26|18.66|20.34|18.74|19.97|18.37|0
1622040300000|2021-05-26 14:45:00|20.3|18.7|20.21|18.61|20.3|18.7|20|18.4|0
1622040600000|2021-05-26 14:50:00|20.17|18.57|20.25|18.65|20.6|19|20.08|18.48|0
1622040900000|2021-05-26 14:55:00|20.21|18.61|20.04|18.44|20.34|18.74|19.95|18.35|0
1622041200000|2021-05-26 15:00:00|19.99|18.39|19.66|18.06|19.99|18.39|19.62|18.02|0
1622041500000|2021-05-26 15:05:00|19.62|18.02|19.28|17.68|19.66|18.06|19.28|17.68|0
1622041800000|2021-05-26 15:10:00|19.32|17.72|19.73|18.13|19.82|18.22|19.32|17.72|0
1622042100000|2021-05-26 15:15:00|19.69|18.09|19.77|18.17|19.9|18.3|19.61|18.01|0
1622042400000|2021-05-26 15:20:00|19.81|18.21|20.14|18.54|20.14|18.54|19.81|18.21|0
1622042700000|2021-05-26 15:25:00|20.1|18.5|19.84|18.24|20.18|18.58|19.84|18.24|0
1622043000000|2021-05-26 15:30:00|19.89|18.29|20.13|18.53|20.31|18.71|19.89|18.29|0
1622043300000|2021-05-26 15:35:00|20.09|18.49|20.05|18.45|20.22|18.62|19.96|18.36|0
1622043600000|2021-05-26 15:40:00|20.09|18.49|19.96|18.36|20.26|18.66|19.96|18.36|0
1622043900000|2021-05-26 15:45:00|19.92|18.32|19.7|18.1|19.92|18.32|19.66|18.06|0
1622044200000|2021-05-26 15:50:00|19.66|18.06|19.49|17.89|19.66|18.06|19.37|17.77|0
1622044500000|2021-05-26 15:55:00|19.53|17.93|19.37|17.77|19.53|17.93|19.25|17.65|0
1622044800000|2021-05-26 16:00:00|19.33|17.73|19.28|17.68|19.47|17.87|19.12|17.52|0
1622045100000|2021-05-26 16:05:00|19.24|17.64|19.18|17.58|19.4|17.8|19.12|17.52|0
1622045400000|2021-05-26 16:10:00|19.2|17.6|19.19|17.59|19.27|17.67|19.07|17.47|0
1622045700000|2021-05-26 16:15:00|19.23|17.63|19.31|17.71|19.31|17.71|19.19|17.59|0
1622046000000|2021-05-26 16:20:00|19.29|17.69|19.39|17.79|19.39|17.79|19.15|17.55|0
1622046300000|2021-05-26 16:25:00|19.35|17.75|19.3|17.7|19.43|17.83|19.26|17.66|0
1622046600000|2021-05-26 16:30:00|19.26|17.66|19.14|17.54|19.34|17.74|19.1|17.5|0
1622046900000|2021-05-26 16:35:00|19.18|17.58|19.21|17.61|19.25|17.65|19.05|17.45|0
1622047200000|2021-05-26 16:40:00|19.17|17.57|19.17|17.57|19.42|17.82|19.13|17.53|0
1622047500000|2021-05-26 16:45:00|19.13|17.53|18.96|17.36|19.21|17.61|18.96|17.36|0
1622047800000|2021-05-26 16:50:00|19|17.4|19.06|17.46|19.08|17.48|18.96|17.36|0
1622048100000|2021-05-26 16:55:00|19.08|17.48|19.12|17.52|19.12|17.52|19|17.4|0
1622048400000|2021-05-26 17:00:00|19.16|17.56|18.99|17.39|19.16|17.56|18.95|17.35|0
1622048700000|2021-05-26 17:05:00|18.95|17.35|19.43|17.83|19.64|18.04|18.75|17.15|0
1622049000000|2021-05-26 17:10:00|19.39|17.79|19.47|17.87|19.68|18.08|19.39|17.79|0
1622049300000|2021-05-26 17:15:00|19.51|17.91|19.47|17.87|19.64|18.04|19.35|17.75|0
1622049600000|2021-05-26 17:20:00|19.49|17.89|19.22|17.62|19.49|17.89|19.1|17.5|0
1622049900000|2021-05-26 17:25:00|19.26|17.66|18.82|17.22|19.26|17.66|18.58|16.98|0
1622050200000|2021-05-26 17:30:00|18.78|17.18|18.86|17.26|18.98|17.38|18.74|17.14|0
1622050500000|2021-05-26 17:35:00|18.82|17.22|19.06|17.46|19.22|17.62|18.78|17.18|0
1622050800000|2021-05-26 17:40:00|19.1|17.5|19.67|18.07|19.71|18.11|19.06|17.46|0
1622051100000|2021-05-26 17:45:00|19.63|18.03|19.69|18.09|19.92|18.32|19.46|17.86|0
1622051400000|2021-05-26 17:50:00|19.71|18.11|19.96|18.36|20.13|18.53|19.67|18.07|0
1622051700000|2021-05-26 17:55:00|19.98|18.38|19.7|18.1|19.98|18.38|19.58|17.98|0
1622052000000|2021-05-26 18:00:00|19.66|18.06|19.7|18.1|19.74|18.14|19.49|17.89|0
1622052300000|2021-05-26 18:05:00|19.74|18.14|19.36|17.76|19.74|18.14|19.36|17.76|0
1622052600000|2021-05-26 18:10:00|19.32|17.72|19.19|17.59|19.32|17.72|19.19|17.59|0
1622052900000|2021-05-26 18:15:00|19.23|17.63|19.07|17.47|19.35|17.75|19.07|17.47|0
1622053200000|2021-05-26 18:20:00|19.03|17.43|18.98|17.38|19.06|17.46|18.9|17.3|0
1622053500000|2021-05-26 18:25:00|18.94|17.34|19.02|17.42|19.18|17.58|18.94|17.34|0
1622053800000|2021-05-26 18:30:00|18.98|17.38|19.18|17.58|19.3|17.7|18.98|17.38|0
1622054100000|2021-05-26 18:35:00|19.16|17.56|19.21|17.61|19.3|17.7|19.01|17.41|0
1622054400000|2021-05-26 18:40:00|19.17|17.57|19.05|17.45|19.17|17.57|19.01|17.41|0
1622054700000|2021-05-26 18:45:00|19.01|17.41|19.04|17.44|19.05|17.45|18.92|17.32|0
1622055000000|2021-05-26 18:50:00|19|17.4|19.41|17.81|19.49|17.89|18.96|17.36|0
1622055300000|2021-05-26 18:55:00|19.45|17.85|19.41|17.81|19.62|18.02|19.36|17.76|0
1622055600000|2021-05-26 19:00:00|19.45|17.85|19.44|17.84|19.61|18.01|19.36|17.76|0
1622055900000|2021-05-26 19:05:00|19.4|17.8|19.56|17.96|19.61|18.01|19.28|17.68|0
1622056200000|2021-05-26 19:10:00|19.65|18.05|19.31|17.71|19.73|18.13|19.27|17.67|0
1622056500000|2021-05-26 19:15:00|19.35|17.75|19.14|17.54|19.39|17.79|19.14|17.54|0
1622056800000|2021-05-26 19:20:00|19.18|17.58|19.22|17.62|19.39|17.79|18.9|17.3|0
1622057100000|2021-05-26 19:25:00|19.18|17.58|19.2|17.6|19.47|17.87|19.13|17.53|0
1622057400000|2021-05-26 19:30:00|19.18|17.58|19.34|17.74|19.48|17.88|19.13|17.53|0
1622057700000|2021-05-26 19:35:00|19.08|17.48|18.88|17.28|19.12|17.52|18.66|17.06|0
1622058000000|2021-05-26 19:40:00|18.9|17.3|18.73|17.13|18.92|17.32|18.41|16.81|0
1622058300000|2021-05-26 19:45:00|18.69|17.09|18.81|17.21|18.97|17.37|18.57|16.97|0
1622058600000|2021-05-26 19:50:00|19.01|17.41|19.01|17.41|19.26|17.66|18.93|17.33|0
1622058900000|2021-05-26 19:55:00|19.05|17.45|18.56|16.96|19.17|17.57|18.44|16.84|0
1622059200000|2021-05-26 20:00:00|18.48|16.88|18.59|16.99|18.64|17.04|18.48|16.88|0
1622059500000|2021-05-26 20:05:00|18.55|16.95|18.47|16.87|18.63|17.03|18.43|16.83|0
1622059800000|2021-05-26 20:10:00|18.51|16.91|18.51|16.91|18.53|16.93|18.47|16.87|0
1622060100000|2021-05-26 20:15:00|18.57|16.8|18.53|16.76|18.57|16.8|18.52|16.76|0
1622060400000|2021-05-26 20:20:00|18.55|16.77|18.5|16.74|18.6|16.83|18.48|16.72|0
1622060700000|2021-05-26 20:25:00|18.52|16.76|18.49|16.73|18.52|16.76|18.49|16.73|0
1622061000000|2021-05-26 20:30:00|18.56|16.79|18.51|16.75|18.56|16.79|18.47|16.71|0
1622061300000|2021-05-26 20:35:00|18.55|16.79|18.55|16.78|18.55|16.79|18.47|16.71|0
1622061600000|2021-05-26 20:40:00|18.51|16.74|18.5|16.74|18.55|16.78|18.46|16.7|0
1622061900000|2021-05-26 20:45:00|18.55|16.78|18.5|16.74|18.55|16.78|18.46|16.7|0
1622062200000|2021-05-26 20:50:00|18.54|16.78|18.5|16.73|18.54|16.78|18.5|16.73|0
1622062500000|2021-05-26 20:55:00|18.54|16.77|18.53|16.77|18.54|16.77|18.45|16.69|0
1622062800000|2021-05-26 21:00:00|18.52|16.75|18.51|16.75|18.52|16.76|18.5|16.73|0
1622063100000|2021-05-26 21:05:00|18.52|16.74|18.51|16.75|18.52|16.76|18.5|16.74|0
1622063400000|2021-05-26 21:10:00||16.74||16.74||16.74||16.74|0
1622063700000|2021-05-26 21:15:00|18.5|16.76|18.57|16.8|18.57|16.8|18.5|16.76|0
1622064000000|2021-05-26 21:20:00|18.58|16.81|18.53|16.76|18.58|16.81|18.52|16.76|0
1622064300000|2021-05-26 21:25:00|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1622064600000|2021-05-26 21:30:00|18.51||18.51||18.51||18.51||0
1622064900000|2021-05-26 21:35:00|18.53|16.76|18.52|16.76|18.53|16.76|18.52|16.76|0
1622065200000|2021-05-26 21:40:00|18.53|16.75|18.53|16.77|18.54|16.78|18.51|16.74|0
1622065500000|2021-05-26 21:45:00|18.55|16.79|18.52|16.76|18.55|16.79|18.5|16.74|0
1622065800000|2021-05-26 21:50:00||16.75||16.75||16.75||16.75|0
1622066100000|2021-05-26 21:55:00|18.51|16.74|18.49|16.73|18.51|16.74|18.49|16.73|0
1622066400000|2021-05-26 22:00:00|18.53|16.76|18.09|16.36|18.53|16.76|18.04|16.33|0
1622066700000|2021-05-26 22:05:00|18.13|16.4|18.29|16.55|18.29|16.55|18.13|16.4|0
1622067000000|2021-05-26 22:10:00|18.25|16.51|18.16|16.43|18.25|16.51|18.08|16.36|0
1622067300000|2021-05-26 22:15:00|18.14|16.41|18.03|16.31|18.24|16.5|18.03|16.31|0
1622067600000|2021-05-26 22:20:00|17.99|16.28|18.03|16.31|18.07|16.35|17.99|16.27|0
1622067900000|2021-05-26 22:25:00|18.07|16.35|18.07|16.35|18.07|16.35|17.94|16.24|0
1622068200000|2021-05-26 22:30:00|18.15|16.42|18.27|16.53|18.31|16.57|18.11|16.38|0
1622068500000|2021-05-26 22:35:00|18.23|16.49|18.43|16.68|18.43|16.68|18.23|16.49|0
1622068800000|2021-05-26 22:40:00|18.52|16.75|18.39|16.64|18.52|16.75|18.35|16.6|0
1622069100000|2021-05-26 22:45:00|18.41|16.63|18.47|16.71|18.47|16.71|18.34|16.6|0
1622069400000|2021-05-26 22:50:00|18.45|16.69|18.46|16.7|18.5|16.74|18.42|16.67|0
1622069700000|2021-05-26 22:55:00|18.44|16.69|18.54|16.78|18.58|16.81|18.42|16.66|0
1622070000000|2021-05-26 23:00:00|18.58|16.81|18.67|16.89|18.71|16.93|18.52|16.76|0
1622070300000|2021-05-26 23:05:00|18.66|16.93|18.79|17|18.79|17|18.62|16.85|0
1622070600000|2021-05-26 23:10:00|18.83|17.04|18.7|16.92|18.87|17.08|18.62|16.84|0
1622070900000|2021-05-26 23:15:00|18.66|16.88|18.78|16.99|18.82|17.03|18.66|16.88|0
1622071200000|2021-05-26 23:20:00|18.82|17.03|18.65|16.87|18.89|17.09|18.63|16.86|0
1622071500000|2021-05-26 23:25:00|18.67|16.89|18.6|16.83|18.73|16.95|18.6|16.83|0
1622071800000|2021-05-26 23:30:00|18.62|16.85|18.64|16.87|18.69|16.91|18.6|16.83|0
1622072100000|2021-05-26 23:35:00|18.6|16.83|18.68|16.9|18.72|16.94|18.6|16.83|0
1622072400000|2021-05-26 23:40:00|18.72|16.94|18.76|16.97|18.76|16.97|18.68|16.9|0
1622072700000|2021-05-26 23:45:00|18.72|16.94|18.84|17.05|18.89|17.09|18.72|16.93|0
1622073000000|2021-05-26 23:50:00|18.88|17.09|18.62|16.85|18.88|17.09|18.58|16.81|0
1622073300000|2021-05-26 23:55:00|18.6|16.83|18.49|16.73|18.67|16.89|18.49|16.73|0
1622073600000|2021-05-27 00:00:00|18.58|16.81|18.47|16.71|18.66|16.89|18.28|16.54|0
1622073900000|2021-05-27 00:05:00|18.49|16.73|18.61|16.84|18.61|16.84|18.4|16.65|0
1622074200000|2021-05-27 00:10:00|18.63|16.86|18.52|16.76|18.68|16.9|18.4|16.65|0
1622074500000|2021-05-27 00:15:00|18.55|16.78|18.69|16.91|18.73|16.95|18.48|16.72|0
1622074800000|2021-05-27 00:20:00|18.73|16.95|18.52|16.75|18.77|16.99|18.52|16.75|0
1622075100000|2021-05-27 00:25:00|18.54|16.77|18.6|16.83|18.6|16.83|18.47|16.71|0
1622075400000|2021-05-27 00:30:00|18.55|16.79|18.55|16.78|18.6|16.82|18.51|16.75|0
1622075700000|2021-05-27 00:35:00|18.59|16.82|18.67|16.89|18.72|16.93|18.55|16.78|0
1622076000000|2021-05-27 00:40:00|18.72|16.93|19.14|17.32|19.36|17.52|18.72|16.93|0
1622076300000|2021-05-27 00:45:00|19.18|17.36|19.14|17.31|19.31|17.48|19.14|17.31|0
1622076600000|2021-05-27 00:50:00|19.09|17.28|18.96|17.15|19.22|17.39|18.92|17.12|0
1622076900000|2021-05-27 00:55:00|18.94|17.14|18.83|17.03|19|17.19|18.83|17.03|0
1622077200000|2021-05-27 01:00:00|18.87|17.07|18.87|17.07|18.96|17.15|18.78|16.99|0
1622077500000|2021-05-27 01:05:00|18.89|17.09|19.29|17.46|19.47|17.62|18.78|16.99|0
1622077800000|2021-05-27 01:10:00|19.25|17.42|19.51|17.65|19.6|17.73|19.25|17.42|0
1622078100000|2021-05-27 01:15:00|19.55|17.69|19.68|17.81|19.73|17.85|19.42|17.57|0
1622078400000|2021-05-27 01:20:00|19.77|17.89|19.86|17.97|19.99|18.09|19.77|17.89|0
1622078700000|2021-05-27 01:25:00|19.81|17.92|19.63|17.76|19.9|18.01|19.63|17.76|0
1622079000000|2021-05-27 01:30:00|19.67|17.8|19.85|17.96|20.03|18.12|19.67|17.8|0
1622079300000|2021-05-27 01:35:00|19.89|18|20.16|18.24|20.2|18.28|19.85|17.96|0
1622079600000|2021-05-27 01:40:00|20.11|18.2|20.02|18.11|20.14|18.22|19.8|17.91|0
1622079900000|2021-05-27 01:45:00|20|18.09|19.86|17.97|20.11|18.19|19.84|17.95|0
1622080200000|2021-05-27 01:50:00|19.88|17.99|20.06|18.15|20.17|18.25|19.88|17.99|0
1622080500000|2021-05-27 01:55:00|20.08|18.17|19.74|17.86|20.1|18.19|19.74|17.86|0
1622080800000|2021-05-27 02:00:00|19.78|17.9|19.87|17.98|19.87|17.98|19.74|17.86|0
1622081100000|2021-05-27 02:05:00|19.82|17.93|19.64|17.77|19.82|17.93|19.6|17.73|0
1622081400000|2021-05-27 02:10:00|19.62|17.75|19.64|17.77|19.68|17.81|19.59|17.73|0
1622081700000|2021-05-27 02:15:00|19.59|17.73|19.72|17.84|19.72|17.84|19.59|17.73|0
1622082000000|2021-05-27 02:20:00|19.77|17.88|19.76|17.88|19.9|18|19.67|17.8|0
1622082300000|2021-05-27 02:25:00|19.81|17.92|19.8|17.92|19.85|17.96|19.76|17.88|0
1622082600000|2021-05-27 02:30:00|19.85|17.96|20.02|18.12|20.07|18.16|19.85|17.96|0
1622082900000|2021-05-27 02:35:00|19.98|18.07|19.79|17.91|20.02|18.12|19.75|17.87|0
1622083200000|2021-05-27 02:40:00|19.84|17.95|19.79|17.9|19.84|17.95|19.66|17.79|0
1622083500000|2021-05-27 02:45:00|19.74|17.86|19.56|17.7|19.74|17.86|19.56|17.7|0
1622083800000|2021-05-27 02:50:00|19.52|17.66|19.38|17.54|19.52|17.66|19.34|17.5|0
1622084100000|2021-05-27 02:55:00|19.36|17.52|19.51|17.65|19.56|17.7|19.36|17.52|0
1622084400000|2021-05-27 03:00:00|19.47|17.61|19.55|17.69|19.55|17.69|19.4|17.55|0
1622084700000|2021-05-27 03:05:00|19.51|17.65|19.55|17.69|19.73|17.85|19.5|17.65|0
1622085000000|2021-05-27 03:10:00|19.59|17.73|19.41|17.56|19.59|17.73|19.32|17.48|0
1622085300000|2021-05-27 03:15:00|19.39|17.54|19.36|17.52|19.5|17.64|19.32|17.48|0
1622085600000|2021-05-27 03:20:00|19.39|17.54|19.45|17.59|19.49|17.64|19.32|17.48|0
1622085900000|2021-05-27 03:25:00|19.4|17.55|19.4|17.55|19.49|17.63|19.36|17.51|0
1622086200000|2021-05-27 03:30:00|19.35|17.51|19.29|17.45|19.38|17.53|19.22|17.39|0
1622086500000|2021-05-27 03:35:00|19.26|17.43|19.11|17.29|19.31|17.47|19.04|17.23|0
1622086800000|2021-05-27 03:40:00|19.13|17.31|19.04|17.22|19.13|17.31|19.04|17.22|0
1622087100000|2021-05-27 03:45:00|19.08|17.26|19.08|17.26|19.08|17.26|19.01|17.2|0
1622087400000|2021-05-27 03:50:00|19.03|17.22|18.99|17.18|19.08|17.26|18.99|17.18|0
1622087700000|2021-05-27 03:55:00|18.9|17.1|19.02|17.21|19.07|17.25|18.9|17.1|0
1622088000000|2021-05-27 04:00:00|18.98|17.17|19.22|17.39|19.24|17.41|18.94|17.13|0
1622088300000|2021-05-27 04:05:00|19.19|17.37|19.32|17.48|19.37|17.52|19.19|17.37|0
1622088600000|2021-05-27 04:10:00|19.28|17.44|19.45|17.6|19.45|17.6|19.23|17.4|0
1622088900000|2021-05-27 04:15:00|19.4|17.56|19.4|17.55|19.45|17.6|19.31|17.47|0
1622089200000|2021-05-27 04:20:00|19.36|17.51|19.31|17.47|19.4|17.55|19.27|17.43|0
1622089500000|2021-05-27 04:25:00|19.29|17.45|19.35|17.51|19.39|17.55|19.26|17.43|0
1622089800000|2021-05-27 04:30:00|19.39|17.55|19.52|17.66|19.57|17.7|19.35|17.51|0
1622090100000|2021-05-27 04:35:00|19.48|17.62|19.47|17.62|19.56|17.7|19.38|17.54|0
1622090400000|2021-05-27 04:40:00|19.43|17.58|19.47|17.61|19.47|17.62|19.38|17.53|0
1622090700000|2021-05-27 04:45:00|19.42|17.57|19.38|17.53|19.47|17.61|19.33|17.49|0
1622091000000|2021-05-27 04:50:00|19.42|17.57|19.2|17.37|19.42|17.57|19.11|17.29|0
1622091300000|2021-05-27 04:55:00|19.24|17.41|19.19|17.36|19.28|17.45|19.15|17.33|0
1622091600000|2021-05-27 05:00:00|19.15|17.33|19.23|17.4|19.32|17.48|19.15|17.33|0
1622091900000|2021-05-27 05:05:00|19.25|17.42|19.58|17.72|19.62|17.76|19.25|17.42|0
1622092200000|2021-05-27 05:10:00|19.62|17.71|19.66|17.79|19.78|17.89|19.56|17.7|0
1622092500000|2021-05-27 05:15:00|19.69|17.81|19.66|17.79|19.75|17.87|19.66|17.79|0
1622092800000|2021-05-27 05:20:00|19.7|17.83|19.79|17.91|19.79|17.91|19.66|17.78|0
1622093100000|2021-05-27 05:25:00|19.77|17.89|19.7|17.82|19.79|17.9|19.61|17.74|0
1622093400000|2021-05-27 05:30:00|19.74|17.86|19.51|17.66|19.74|17.86|19.47|17.62|0
1622093700000|2021-05-27 05:35:00|19.47|17.62|19.64|17.77|19.69|17.82|19.47|17.62|0
1622094000000|2021-05-27 05:40:00|19.69|17.81|19.2|17.37|19.69|17.81|19.2|17.37|0
1622094300000|2021-05-27 05:45:00|19.18|17.35|19.15|17.33|19.33|17.49|19.11|17.29|0
1622094600000|2021-05-27 05:50:00|19.13|17.31|18.84|17.05|19.17|17.35|18.72|16.93|0
1622094900000|2021-05-27 05:55:00|18.87|17.07|18.86|17.07|18.97|17.17|18.8|17.01|0
1622095200000|2021-05-27 06:00:00|18.84|17.05|18.97|17.16|19.1|17.28|18.75|16.97|0
1622095500000|2021-05-27 06:05:00|18.92|17.12|19|17.19|19.09|17.27|18.77|16.98|0
1622095800000|2021-05-27 06:10:00|19.05|17.23|19.09|17.27|19.18|17.35|19.04|17.23|0
1622096100000|2021-05-27 06:15:00|19.13|17.31|18.98|17.17|19.17|17.35|18.98|17.17|0
1622096400000|2021-05-27 06:20:00|19|17.19|19.12|17.3|19.12|17.3|18.95|17.15|0
1622096700000|2021-05-27 06:25:00|19.16|17.34|19.16|17.34|19.25|17.42|19.16|17.34|0
1622097000000|2021-05-27 06:30:00|19.25|17.42|19.33|17.49|19.38|17.53|19.12|17.3|0
1622097300000|2021-05-27 06:35:00|19.29|17.45|19.33|17.49|19.37|17.53|19.29|17.45|0
1622097600000|2021-05-27 06:40:00|19.37|17.53|19.81|17.93|19.95|18.05|19.37|17.53|0
1622097900000|2021-05-27 06:45:00|19.9|18.01|20.31|18.37|20.81|18.83|19.75|17.86|0
1622098200000|2021-05-27 06:50:00|20.35|18.41|20.3|18.37|20.62|18.66|20.12|18.21|0
1622098500000|2021-05-27 06:55:00|20.33|18.39|20.16|18.24|20.39|18.45|20.05|18.14|0
1622098800000|2021-05-27 07:00:00|20.25|18.32|19.76|17.88|20.58|18.62|19.76|17.88|0
1622099100000|2021-05-27 07:05:00|19.57|17.97|19.83|18.23|19.83|18.23|19.53|17.93|0
1622099400000|2021-05-27 07:10:00|19.78|18.18|19.82|18.22|19.91|18.31|19.61|18.01|0
1622099700000|2021-05-27 07:15:00|19.84|18.24|19.93|18.33|20.12|18.52|19.73|18.13|0
1622100000000|2021-05-27 07:20:00|19.95|18.35|19.73|18.13|20.03|18.43|19.6|18|0
1622100300000|2021-05-27 07:25:00|19.77|18.17|19.6|18|19.81|18.21|19.55|17.95|0
1622100600000|2021-05-27 07:30:00|19.55|17.95|20.11|18.51|20.13|18.53|19.51|17.91|0
1622100900000|2021-05-27 07:35:00|20.06|18.46|20.32|18.72|20.41|18.81|20.02|18.42|0
1622101200000|2021-05-27 07:40:00|20.36|18.76|20.01|18.41|20.45|18.85|20.01|18.41|0
1622101500000|2021-05-27 07:45:00|20.06|18.46|20.05|18.45|20.14|18.54|20.01|18.41|0
1622101800000|2021-05-27 07:50:00|20.01|18.41|20.09|18.49|20.31|18.71|20.01|18.41|0
1622102100000|2021-05-27 07:55:00|20.13|18.53|19.96|18.36|20.22|18.62|19.85|18.25|0
1622102400000|2021-05-27 08:00:00|19.94|18.34|19.36|17.76|19.94|18.34|19.32|17.72|0
1622102700000|2021-05-27 08:05:00|19.32|17.72|19.42|17.82|19.48|17.88|19.27|17.67|0
1622103000000|2021-05-27 08:10:00|19.4|17.8|19.35|17.75|19.44|17.84|19.31|17.71|0
1622103300000|2021-05-27 08:15:00|19.33|17.73|19.51|17.91|19.52|17.92|19.31|17.71|0
1622103600000|2021-05-27 08:20:00|19.47|17.87|18.9|17.3|19.51|17.91|18.86|17.26|0
1622103900000|2021-05-27 08:25:00|18.86|17.26|18.82|17.22|18.94|17.34|18.82|17.22|0
1622104200000|2021-05-27 08:30:00|18.86|17.26|18.9|17.3|18.98|17.38|18.78|17.18|0
1622104500000|2021-05-27 08:35:00|18.98|17.38|19.14|17.54|19.23|17.63|18.94|17.34|0
1622104800000|2021-05-27 08:40:00|19.16|17.56|19.18|17.58|19.22|17.62|19.1|17.5|0
1622105100000|2021-05-27 08:45:00|19.22|17.62|19.43|17.83|19.51|17.91|19.14|17.54|0
1622105400000|2021-05-27 08:50:00|19.39|17.79|19.72|18.12|19.72|18.12|19.34|17.74|0
1622105700000|2021-05-27 08:55:00|19.68|18.08|19.59|17.99|19.81|18.21|19.51|17.91|0
1622106000000|2021-05-27 09:00:00|19.57|17.97|19.54|17.94|19.8|18.2|19.42|17.82|0
1622106300000|2021-05-27 09:05:00|19.5|17.9|19.5|17.9|19.63|18.03|19.46|17.86|0
1622106600000|2021-05-27 09:10:00|19.41|17.81|19.37|17.77|19.45|17.85|19.28|17.68|0
1622106900000|2021-05-27 09:15:00|19.32|17.72|19.4|17.8|19.43|17.83|19.32|17.72|0
1622107200000|2021-05-27 09:20:00|19.36|17.76|19.49|17.89|19.53|17.93|19.32|17.72|0
1622107500000|2021-05-27 09:25:00|19.51|17.91|19.65|18.05|19.78|18.18|19.4|17.8|0
1622107800000|2021-05-27 09:30:00|19.7|18.1|19.52|17.92|19.7|18.1|19.46|17.86|0
1622108100000|2021-05-27 09:35:00|19.48|17.88|19.47|17.87|19.48|17.88|19.35|17.75|0
1622108400000|2021-05-27 09:40:00|19.45|17.85|19.73|18.13|19.73|18.13|19.39|17.79|0
1622108700000|2021-05-27 09:45:00|19.68|18.08|19.64|18.04|19.72|18.12|19.59|17.99|0
1622109000000|2021-05-27 09:50:00|19.59|17.99|19.55|17.95|19.59|17.99|19.38|17.78|0
1622109300000|2021-05-27 09:55:00|19.63|18.03|19.76|18.16|19.76|18.16|19.59|17.99|0
1622109600000|2021-05-27 10:00:00|19.71|18.11|19.75|18.15|19.97|18.37|19.67|18.07|0
1622109900000|2021-05-27 10:05:00|19.71|18.11|19.45|17.85|19.71|18.11|19.45|17.85|0
1622110200000|2021-05-27 10:10:00|19.41|17.81|19.45|17.85|19.45|17.85|19.3|17.7|0
1622110500000|2021-05-27 10:15:00|19.4|17.8|19.19|17.59|19.4|17.8|19.15|17.55|0
1622110800000|2021-05-27 10:20:00|19.23|17.63|19.27|17.67|19.35|17.75|19.19|17.59|0
1622111100000|2021-05-27 10:25:00|19.31|17.71|19.22|17.62|19.35|17.75|19.18|17.58|0
1622111400000|2021-05-27 10:30:00|19.26|17.66|19.26|17.66|19.31|17.71|19.26|17.66|0
1622111700000|2021-05-27 10:35:00|19.28|17.68|19.17|17.57|19.28|17.68|19.05|17.45|0
1622112000000|2021-05-27 10:40:00|19.13|17.53|19.15|17.55|19.26|17.66|19.09|17.49|0
1622112300000|2021-05-27 10:45:00|19.17|17.57|18.91|17.31|19.17|17.57|18.91|17.31|0
1622112600000|2021-05-27 10:50:00|18.94|17.34|19.08|17.48|19.12|17.52|18.87|17.27|0
1622112900000|2021-05-27 10:55:00|19.04|17.44|19.07|17.47|19.2|17.6|19.03|17.43|0
1622113200000|2021-05-27 11:00:00|19.05|17.45|18.82|17.22|19.07|17.47|18.74|17.14|0
1622113500000|2021-05-27 11:05:00|18.78|17.18|18.94|17.34|18.98|17.38|18.78|17.18|0
1622113800000|2021-05-27 11:10:00|18.98|17.38|18.89|17.29|19.06|17.46|18.81|17.21|0
1622114100000|2021-05-27 11:15:00|18.85|17.25|18.73|17.13|18.94|17.34|18.64|17.04|0
1622114400000|2021-05-27 11:20:00|18.72|17.12|18.74|17.14|18.81|17.21|18.72|17.12|0
1622114700000|2021-05-27 11:25:00|18.72|17.12|18.92|17.32|18.97|17.37|18.72|17.12|0
1622115000000|2021-05-27 11:30:00|18.9|17.3|18.96|17.36|19.05|17.45|18.84|17.24|0
1622115300000|2021-05-27 11:35:00|18.92|17.32|19.13|17.53|19.13|17.53|18.88|17.28|0
1622115600000|2021-05-27 11:40:00|19.17|17.57|19.16|17.56|19.25|17.65|19.04|17.44|0
1622115900000|2021-05-27 11:45:00|19.12|17.52|18.87|17.27|19.12|17.52|18.87|17.27|0
1622116200000|2021-05-27 11:50:00|18.85|17.25|18.66|17.06|18.91|17.31|18.66|17.06|0
1622116500000|2021-05-27 11:55:00|18.64|17.04|18.05|16.45|18.7|17.1|18.01|16.41|0
1622116800000|2021-05-27 12:00:00|18.01|16.41|17.88|16.28|18.01|16.41|16.8|15.2|0
1622117100000|2021-05-27 12:05:00|17.84|16.24|18.24|16.64|18.28|16.68|17.53|15.93|0
1622117400000|2021-05-27 12:10:00|18.28|16.68|18.11|16.51|18.36|16.76|17.95|16.35|0
1622117700000|2021-05-27 12:15:00|18.19|16.59|18.47|16.87|18.56|16.96|18.15|16.55|0
1622118000000|2021-05-27 12:20:00|18.43|16.83|18.39|16.79|18.51|16.91|18.27|16.67|0
1622118300000|2021-05-27 12:25:00|18.35|16.75|18.26|16.66|18.43|16.83|18.22|16.62|0
1622118600000|2021-05-27 12:30:00|18.24|16.64|17.03|15.43|18.69|17.09|16.95|15.35|0
1622118900000|2021-05-27 12:35:00|16.99|15.39|17.18|15.58|17.3|15.7|16.99|15.39|0
1622119200000|2021-05-27 12:40:00|17.1|15.5|17.37|15.77|17.45|15.85|16.99|15.39|0
1622119500000|2021-05-27 12:45:00|17.41|15.81|17.25|15.65|17.45|15.85|17.17|15.57|0
1622119800000|2021-05-27 12:50:00|17.27|15.67|17.17|15.57|17.36|15.76|17.09|15.49|0
1622120100000|2021-05-27 12:55:00|17.19|15.59|16.7|15.11|17.21|15.61|16.7|15.11|0
1622120400000|2021-05-27 13:00:00|16.74|15.15|16.62|15.04|16.78|15.18|16.35|14.79|0
1622120700000|2021-05-27 13:05:00|16.66|15.07|16.58|15|16.78|15.18|16.46|14.89|0
1622121000000|2021-05-27 13:10:00|16.62|15.03|15.99|14.47|16.66|15.07|15.88|14.37|0
1622121300000|2021-05-27 13:15:00|15.98|14.45|15.91|14.4|16.22|14.68|15.84|14.33|0
1622121600000|2021-05-27 13:20:00|15.88|14.36|15.87|14.36|15.91|14.4|15.76|14.26|0
1622121900000|2021-05-27 13:25:00|15.84|14.33|15.57|14.09|15.87|14.36|15.28|13.82|0
1622122200000|2021-05-27 13:30:00|15.61|14.12|15.49|14.02|15.72|14.22|15.2|13.75|0
1622122500000|2021-05-27 13:35:00|15.45|13.98|15.63|14.14|16.82|15.22|15.12|13.68|0
1622122800000|2021-05-27 13:40:00|15.59|14.11|15.7|14.2|15.89|14.37|15.33|13.87|0
1622123100000|2021-05-27 13:45:00|15.66|14.17|16.11|14.57|16.34|14.78|15.66|14.17|0
1622123400000|2021-05-27 13:50:00|16.07|14.54|15.92|14.4|16.11|14.57|15.73|14.23|0
1622123700000|2021-05-27 13:55:00|15.91|14.37|16.1|14.57|16.22|14.67|15.8|14.3|0
1622124000000|2021-05-27 14:00:00|16.02|14.5|15.02|13.59|16.56|14.98|15.02|13.59|0
1622124300000|2021-05-27 14:05:00|15.1|13.66|14.78|13.37|15.26|13.81|14.73|13.32|0
1622124600000|2021-05-27 14:10:00|14.74|13.34|14.56|13.17|14.78|13.37|14.49|13.11|0
1622124900000|2021-05-27 14:15:00|14.53|13.14|14.34|12.98|14.63|13.24|14.24|12.88|0
1622125200000|2021-05-27 14:20:00|14.41|13.04|14.66|13.27|14.66|13.27|14.38|13.01|0
1622125500000|2021-05-27 14:25:00|14.63|13.23|14.51|13.13|14.77|13.36|14.44|13.07|0
1622125800000|2021-05-27 14:30:00|14.48|13.1|14.3|12.94|14.55|13.16|14.3|12.94|0
1622126100000|2021-05-27 14:35:00|14.26|12.9|14.15|12.81|14.3|12.94|14.12|12.77|0
1622126400000|2021-05-27 14:40:00|14.19|12.84|14.05|12.71|14.33|12.96|14.01|12.68|0
1622126700000|2021-05-27 14:45:00|14.06|12.72|14.01|12.67|14.11|12.77|13.97|12.64|0
1622127000000|2021-05-27 14:50:00|14.04|12.7|14.68|13.28|15.26|13.81|14.04|12.7|0
1622127300000|2021-05-27 14:55:00|14.64|13.25|14.82|13.41|15.04|13.61|14.53|13.15|0
1622127600000|2021-05-27 15:00:00|14.71|13.31|15.11|13.67|15.11|13.67|14.62|13.23|0
1622127900000|2021-05-27 15:05:00|15.09|13.65|14.77|13.37|15.18|13.73|14.74|13.33|0
1622128200000|2021-05-27 15:10:00|14.81|13.4|14.77|13.36|14.92|13.5|14.7|13.3|0
1622128500000|2021-05-27 15:15:00|14.73|13.33|14.66|13.26|14.95|13.53|14.66|13.26|0
1622128800000|2021-05-27 15:20:00|14.62|13.23|14.73|13.32|14.77|13.36|14.58|13.19|0
1622129100000|2021-05-27 15:25:00|14.69|13.29|15.24|13.79|15.24|13.79|14.58|13.19|0
1622129400000|2021-05-27 15:30:00|15.27|13.82|15.27|13.82|15.73|14.23|15.12|13.68|0
1622129700000|2021-05-27 15:35:00|15.31|13.85|15.04|13.61|15.31|13.85|15.04|13.61|0
1622130000000|2021-05-27 15:40:00|15.01|13.58|14.89|13.48|15.01|13.58|14.79|13.38|0
1622130300000|2021-05-27 15:45:00|14.93|13.51|14.91|13.49|14.93|13.51|14.78|13.37|0
1622130600000|2021-05-27 15:50:00|14.93|13.51|14.85|13.44|14.93|13.51|14.78|13.37|0
1622130900000|2021-05-27 15:55:00|14.81|13.4|14.54|13.16|14.81|13.4|14.42|13.04|0
1622131200000|2021-05-27 16:00:00|14.56|13.17|14.48|13.1|14.59|13.2|14.38|13.01|0
1622131500000|2021-05-27 16:05:00|14.52|13.14|14.51|13.13|14.62|13.23|14.41|13.04|0
1622131800000|2021-05-27 16:10:00|14.53|13.15|14.44|13.06|14.53|13.15|14.4|13.03|0
1622132100000|2021-05-27 16:15:00|14.4|13.03|14.4|13.03|14.44|13.06|14.33|12.97|0
1622132400000|2021-05-27 16:20:00|14.44|13.06|14.36|12.99|14.44|13.06|14.33|12.96|0
1622132700000|2021-05-27 16:25:00|14.33|12.96|14.5|13.12|14.5|13.12|14.29|12.93|0
1622133000000|2021-05-27 16:30:00|14.46|13.09|14.43|13.05|14.57|13.18|14.35|12.99|0
1622133300000|2021-05-27 16:35:00|14.39|13.02|14.49|13.11|14.6|13.21|14.39|13.02|0
1622133600000|2021-05-27 16:40:00|14.46|13.08|14.56|13.17|14.67|13.27|14.42|13.05|0
1622133900000|2021-05-27 16:45:00|14.58|13.19|14.15|12.8|14.58|13.19|13.4|12.12|0
1622134200000|2021-05-27 16:50:00|14.11|12.77|14.11|12.77|14.18|12.83|14.08|12.74|0
1622134500000|2021-05-27 16:55:00|14.07|12.76|14.11|12.76|14.18|12.83|14|12.67|0
1622134800000|2021-05-27 17:00:00|14.09|12.75|14.21|12.86|14.21|12.86|13.89|12.57|0
1622135100000|2021-05-27 17:05:00|14.17|12.82|14.06|12.72|14.21|12.85|14.03|12.69|0
1622135400000|2021-05-27 17:10:00|14.1|12.76|14.06|12.72|14.2|12.85|13.99|12.66|0
1622135700000|2021-05-27 17:15:00|14.13|12.78|14.09|12.75|14.25|12.9|14.02|12.69|0
1622136000000|2021-05-27 17:20:00|14.06|12.72|14.16|12.81|14.2|12.84|14.05|12.71|0
1622136300000|2021-05-27 17:25:00|14.12|12.78|14.28|12.92|14.3|12.94|14.12|12.78|0
1622136600000|2021-05-27 17:30:00|14.26|12.9|14.29|12.93|14.4|13.03|14.23|12.87|0
1622136900000|2021-05-27 17:35:00|14.26|12.9|15.06|13.63|15.47|14|14.19|12.84|0
1622137200000|2021-05-27 17:40:00|15.02|13.59|15.17|13.72|15.24|13.79|14.98|13.56|0
1622137500000|2021-05-27 17:45:00|15.13|13.69|15.02|13.59|15.28|13.82|14.98|13.55|0
1622137800000|2021-05-27 17:50:00|15.05|13.62|15.09|13.65|15.09|13.65|14.94|13.52|0
1622138100000|2021-05-27 17:55:00|15.05|13.62|15.05|13.61|15.16|13.71|14.97|13.55|0
1622138400000|2021-05-27 18:00:00|15.08|13.65|15.27|13.81|15.34|13.88|15.01|13.58|0
1622138700000|2021-05-27 18:05:00|15.29|13.83|15.45|13.98|15.53|14.05|15.23|13.78|0
1622139000000|2021-05-27 18:10:00|15.49|14.01|15.64|14.15|15.68|14.18|15.45|13.98|0
1622139300000|2021-05-27 18:15:00|15.68|14.18|15.6|14.11|15.75|14.25|15.6|14.11|0
1622139600000|2021-05-27 18:20:00|15.63|14.14|15.71|14.21|15.71|14.21|15.5|14.02|0
1622139900000|2021-05-27 18:25:00|15.67|14.18|15.21|13.76|15.74|14.25|15.21|13.76|0
1622140200000|2021-05-27 18:30:00|15.25|13.8|15.32|13.86|15.47|14|15.25|13.8|0
1622140500000|2021-05-27 18:35:00|15.36|13.89|15.54|14.06|15.62|14.13|15.32|13.86|0
1622140800000|2021-05-27 18:40:00|15.5|14.03|15.54|14.06|15.71|14.22|15.5|14.03|0
1622141100000|2021-05-27 18:45:00|15.5|14.02|15.5|14.02|15.65|14.16|15.35|13.88|0
1622141400000|2021-05-27 18:50:00|15.46|13.99|15.23|13.78|15.5|14.02|15.23|13.78|0
1622141700000|2021-05-27 18:55:00|15.27|13.81|15.11|13.67|15.27|13.81|14.97|13.54|0
1622142000000|2021-05-27 19:00:00|15.19|13.74|15.51|14.03|15.64|14.15|15.15|13.71|0
1622142300000|2021-05-27 19:05:00|15.52|14.05|15.67|14.18|15.83|14.32|15.52|14.05|0
1622142600000|2021-05-27 19:10:00|15.63|14.15|15.4|13.94|15.75|14.25|15.29|13.83|0
1622142900000|2021-05-27 19:15:00|15.36|13.9|15.29|13.83|15.36|13.9|15.17|13.73|0
1622143200000|2021-05-27 19:20:00|15.32|13.86|15.4|13.93|15.61|14.12|15.25|13.79|0
1622143500000|2021-05-27 19:25:00|15.43|13.96|15.39|13.93|15.47|14|15.28|13.83|0
1622143800000|2021-05-27 19:30:00|15.32|13.86|15.35|13.89|15.56|14.08|15.32|13.86|0
1622144100000|2021-05-27 19:35:00|15.39|13.92|15.2|13.75|15.46|13.99|15.01|13.58|0
1622144400000|2021-05-27 19:40:00|15.23|13.78|15.31|13.85|15.31|13.85|14.97|13.55|0
1622144700000|2021-05-27 19:45:00|15.27|13.81|15.26|13.81|15.3|13.85|14.86|13.44|0
1622145000000|2021-05-27 19:50:00|15.34|13.88|14.93|13.5|15.45|13.98|14.89|13.47|0
1622145300000|2021-05-27 19:55:00|14.96|13.54|15.37|13.91|15.37|13.91|14.34|12.98|0
1622145600000|2021-05-27 20:00:00|15.67|14.18|14.59|13.2|15.79|14.29|14.59|13.2|0
1622145900000|2021-05-27 20:05:00|14.63|13.23|14.02|12.68|14.63|13.23|13.98|12.65|0
1622146200000|2021-05-27 20:10:00|14.05|12.71|13.79|12.47|14.05|12.71|13.7|12.4|0
1622146500000|2021-05-27 20:15:00|13.81|12.5|13.81|12.5|13.87|12.55|13.8|12.49|0
1622146800000|2021-05-27 20:20:00|13.82|12.51|13.81|12.5|13.85|12.53|13.79|12.47|0
1622147100000|2021-05-27 20:25:00|13.82|12.49|13.84|12.52|13.85|12.54|13.81|12.49|0
1622147400000|2021-05-27 20:30:00|13.85|12.53|13.7|12.4|13.88|12.56|13.67|12.37|0
1622147700000|2021-05-27 20:35:00|13.67|12.37|13.6|12.3|13.7|12.4|13.5|12.21|0
1622148000000|2021-05-27 20:40:00|13.63|12.33|13.63|12.33|13.73|12.43|13.56|12.27|0
1622148300000|2021-05-27 20:45:00|13.59|12.3|13.63|12.33|13.63|12.33|13.53|12.24|0
1622148600000|2021-05-27 20:50:00|13.59|12.3|13.49|12.2|13.62|12.33|13.39|12.11|0
1622148900000|2021-05-27 20:55:00|13.45|12.17|13.35|12.08|13.49|12.2|13.28|12.02|0
1622149200000|2021-05-27 21:00:00|13.41|12.13|13.42|12.14|13.46|12.18|13.41|12.13|0
1622149500000|2021-05-27 21:05:00|13.41|12.13|13.45|12.17|13.45|12.17|13.4|12.12|0
1622149800000|2021-05-27 21:10:00|13.44|12.16|13.42|12.14|13.45|12.17|13.37|12.1|0
1622150100000|2021-05-27 21:15:00|13.43|12.15|13.46|12.18|13.53|12.25|13.37|12.1|0
1622150400000|2021-05-27 21:20:00|13.52|12.23|13.52|12.24|13.53|12.24|13.47|12.19|0
1622150700000|2021-05-27 21:25:00|13.55|12.23|13.56|12.27|13.56|12.27|13.55|12.23|0
1622151000000|2021-05-27 21:30:00|13.57|12.22|13.59|12.29|13.59|12.29|13.5|12.21|0
1622151300000|2021-05-27 21:35:00|13.6|12.31|13.64|12.34|13.64|12.34|13.59|12.3|0
1622151600000|2021-05-27 21:40:00|13.63|12.33|13.65|12.35|13.66|12.36|13.62|12.33|0
1622151900000|2021-05-27 21:45:00|13.64|12.34|13.65|12.35|13.65|12.35|13.63|12.33|0
1622152200000|2021-05-27 21:50:00|13.64|12.34|13.63|12.34|13.65|12.35|13.59|12.3|0
1622152500000|2021-05-27 21:55:00|13.6|12.33|13.54|12.25|13.64|12.34|13.49|12.21|0
1622152800000|2021-05-27 22:00:00|13.37|12.1|13.32|12.05|13.39|12.11|13.22|11.96|0
1622153100000|2021-05-27 22:05:00|13.28|12.02|13.35|12.08|13.38|12.11|13.28|12.02|0
1622153400000|2021-05-27 22:10:00|13.31|12.05|13.3|12.03|13.35|12.08|13.26|12|0
1622153700000|2021-05-27 22:15:00|13.31|12.04|13.41|12.13|13.41|12.13|13.28|12.01|0
1622154000000|2021-05-27 22:20:00|13.37|12.1|13.37|12.1|13.37|12.1|13.34|12.07|0
1622154300000|2021-05-27 22:25:00|13.4|12.13|13.4|12.13|13.47|12.19|13.37|12.1|0
1622154600000|2021-05-27 22:30:00|13.44|12.16|13.45|12.17|13.47|12.19|13.43|12.15|0
1622154900000|2021-05-27 22:35:00|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1622155200000|2021-05-27 22:40:00|13.39|12.12|13.43|12.15|13.43|12.15|13.33|12.06|0
1622155500000|2021-05-27 22:45:00|13.39|12.12|13.34|12.07|13.43|12.15|13.32|12.05|0
1622155800000|2021-05-27 22:50:00|13.32|12.05|13.35|12.08|13.39|12.11|13.32|12.05|0
1622156100000|2021-05-27 22:55:00|13.32|12.05|13.31|12.05|13.32|12.05|13.28|12.02|0
1622156400000|2021-05-27 23:00:00|13.28|12.02|13.34|12.07|13.35|12.07|13.28|12.02|0
1622156700000|2021-05-27 23:05:00|13.36|12.09|13.41|12.13|13.41|12.13|13.34|12.07|0
1622157000000|2021-05-27 23:10:00|13.37|12.1|13.41|12.13|13.44|12.16|13.37|12.1|0
1622157300000|2021-05-27 23:15:00|13.44|12.16|13.47|12.19|13.51|12.22|13.44|12.16|0
1622157600000|2021-05-27 23:20:00|13.44|12.16|13.5|12.21|13.5|12.21|13.4|12.12|0
1622157900000|2021-05-27 23:25:00|13.47|12.18|13.31|12.04|13.53|12.24|13.29|12.03|0
1622158200000|2021-05-27 23:30:00|13.29|12.03|12.86|11.63|13.29|12.03|12.79|11.58|0
1622158500000|2021-05-27 23:35:00|12.89|11.66|12.76|11.54|12.91|11.68|12.63|11.43|0
1622158800000|2021-05-27 23:40:00|12.73|11.51|12.69|11.48|12.82|11.6|12.69|11.48|0
1622159100000|2021-05-27 23:45:00|12.72|11.51|12.62|11.42|12.75|11.54|12.56|11.36|0
1622159400000|2021-05-27 23:50:00|12.65|11.45|12.65|11.45|12.75|11.54|12.59|11.39|0
1622159700000|2021-05-27 23:55:00|12.68|11.48|12.78|11.56|12.81|11.59|12.67|11.46|0
1622160000000|2021-05-28 00:00:00|12.74|11.53|12.81|11.59|12.81|11.59|12.49|11.3|0
1622160300000|2021-05-28 00:05:00|12.77|11.56|12.67|11.47|12.9|11.67|12.67|11.47|0
1622160600000|2021-05-28 00:10:00|12.69|11.48|12.57|11.38|12.7|11.49|12.54|11.35|0
1622160900000|2021-05-28 00:15:00|12.54|11.35|12.54|11.34|12.67|11.46|12.48|11.29|0
1622161200000|2021-05-28 00:20:00|12.57|11.37|12.5|11.31|12.57|11.37|12.38|11.2|0
1622161500000|2021-05-28 00:25:00|12.47|11.28|12.44|11.25|12.5|11.31|12.41|11.22|0
1622161800000|2021-05-28 00:30:00|12.47|11.28|12.43|11.25|12.5|11.31|12.4|11.22|0
1622162100000|2021-05-28 00:35:00|12.46|11.28|12.52|11.33|12.56|11.36|12.43|11.25|0
1622162400000|2021-05-28 00:40:00|12.54|11.35|12.62|11.42|12.62|11.42|12.48|11.29|0
1622162700000|2021-05-28 00:45:00|12.59|11.39|12.61|11.41|12.62|11.42|12.55|11.36|0
1622163000000|2021-05-28 00:50:00|12.58|11.38|12.68|11.47|12.68|11.47|12.55|11.35|0
1622163300000|2021-05-28 00:55:00|12.67|11.5|12.7|11.49|12.71|11.5|12.64|11.44|0
1622163600000|2021-05-28 01:00:00|12.74|11.52|12.73|11.52|12.77|11.55|12.64|11.43|0
1622163900000|2021-05-28 01:05:00|12.7|11.49|12.7|11.49|12.77|11.55|12.67|11.46|0
1622164200000|2021-05-28 01:10:00|12.68|11.47|12.82|11.6|12.86|11.63|12.67|11.46|0
1622164500000|2021-05-28 01:15:00|12.86|11.63|12.85|11.63|12.86|11.63|12.79|11.57|0
1622164800000|2021-05-28 01:20:00|12.82|11.6|12.85|11.63|12.95|11.72|12.82|11.6|0
1622165100000|2021-05-28 01:25:00|12.82|11.6|12.78|11.56|12.85|11.63|12.75|11.54|0
1622165400000|2021-05-28 01:30:00|12.81|11.59|12.75|11.53|12.85|11.62|12.65|11.45|0
1622165700000|2021-05-28 01:35:00|12.78|11.56|12.81|11.59|12.84|11.62|12.75|11.53|0
1622166000000|2021-05-28 01:40:00|12.78|11.56|12.77|11.56|12.78|11.56|12.71|11.5|0
1622166300000|2021-05-28 01:45:00|12.74|11.53|12.77|11.55|12.8|11.58|12.67|11.47|0
1622166600000|2021-05-28 01:50:00|12.75|11.54|12.8|11.58|12.8|11.58|12.73|11.52|0
1622166900000|2021-05-28 01:55:00|12.83|11.61|12.96|11.72|13.06|11.81|12.83|11.61|0
1622167200000|2021-05-28 02:00:00|12.94|11.71|12.92|11.69|12.96|11.72|12.89|11.66|0
1622167500000|2021-05-28 02:05:00|12.95|11.72|12.92|11.69|12.95|11.72|12.85|11.63|0
1622167800000|2021-05-28 02:10:00|12.89|11.66|12.95|11.71|12.95|11.72|12.85|11.63|0
1622168100000|2021-05-28 02:15:00|12.93|11.7|12.98|11.74|12.98|11.74|12.91|11.68|0
1622168400000|2021-05-28 02:20:00|13.01|11.77|13.04|11.8|13.04|11.8|12.91|11.68|0
1622168700000|2021-05-28 02:25:00|13.02|11.78|13.19|11.93|13.2|11.95|12.94|11.71|0
1622169000000|2021-05-28 02:30:00|13.2|11.95|13.12|11.87|13.24|11.98|13.03|11.79|0
1622169300000|2021-05-28 02:35:00|13.13|11.88|13.1|11.85|13.16|11.91|13.1|11.85|0
1622169600000|2021-05-28 02:40:00|13.08|11.83|13.09|11.85|13.13|11.88|13.06|11.82|0
1622169900000|2021-05-28 02:45:00|13.06|11.82|13.09|11.84|13.12|11.87|13.06|11.81|0
1622170200000|2021-05-28 02:50:00|13.07|11.83|13.09|11.84|13.15|11.9|13.05|11.81|0
1622170500000|2021-05-28 02:55:00|13.12|11.87|13.05|11.81|13.12|11.87|13.02|11.78|0
1622170800000|2021-05-28 03:00:00|13.02|11.78|12.88|11.65|13.02|11.78|12.85|11.63|0
1622171100000|2021-05-28 03:05:00|12.9|11.67|12.81|11.59|12.95|11.71|12.78|11.56|0
1622171400000|2021-05-28 03:10:00|12.84|11.62|12.78|11.56|12.84|11.62|12.76|11.55|0
1622171700000|2021-05-28 03:15:00|12.81|11.59|12.81|11.59|12.84|11.62|12.77|11.56|0
1622172000000|2021-05-28 03:20:00|12.8|11.56|12.77|11.55|12.84|11.61|12.77|11.55|0
1622172300000|2021-05-28 03:25:00|12.8|11.58|12.8|11.58|12.8|11.58|12.73|11.52|0
1622172600000|2021-05-28 03:30:00|12.83|11.61|12.8|11.58|12.86|11.64|12.8|11.58|0
1622172900000|2021-05-28 03:35:00|12.83|11.61|12.82|11.6|12.89|11.67|12.8|11.58|0
1622173200000|2021-05-28 03:40:00|12.86|11.63|12.85|11.63|12.86|11.63|12.82|11.6|0
1622173500000|2021-05-28 03:45:00|12.82|11.6|12.75|11.54|12.85|11.63|12.72|11.51|0
1622173800000|2021-05-28 03:50:00|12.74|11.52|12.72|11.51|12.74|11.52|12.65|11.45|0
1622174100000|2021-05-28 03:55:00|12.68|11.48|12.68|11.47|12.68|11.48|12.65|11.44|0
1622174400000|2021-05-28 04:00:00|12.71|11.5|12.74|11.53|12.75|11.53|12.71|11.5|0
1622174700000|2021-05-28 04:05:00|12.77|11.56|12.74|11.53|12.81|11.59|12.73|11.51|0
1622175000000|2021-05-28 04:10:00|12.72|11.51|12.77|11.55|12.8|11.58|12.71|11.5|0
1622175300000|2021-05-28 04:15:00|12.8|11.58|12.78|11.56|12.8|11.58|12.73|11.52|0
1622175600000|2021-05-28 04:20:00|12.8|11.58|12.79|11.58|12.83|11.61|12.73|11.52|0
1622175900000|2021-05-28 04:25:00|12.81|11.59|12.92|11.69|12.96|11.72|12.79|11.58|0
1622176200000|2021-05-28 04:30:00|12.94|11.71|12.89|11.66|12.94|11.71|12.85|11.63|0
1622176500000|2021-05-28 04:35:00|12.88|11.67|12.92|11.69|12.95|11.72|12.88|11.66|0
1622176800000|2021-05-28 04:40:00|12.9|11.67|12.88|11.65|12.92|11.69|12.88|11.65|0
1622177100000|2021-05-28 04:45:00|12.86|11.64|12.88|11.65|12.88|11.65|12.84|11.62|0
1622177400000|2021-05-28 04:50:00|12.91|11.68|12.77|11.56|12.91|11.68|12.77|11.56|0
1622177700000|2021-05-28 04:55:00|12.74|11.53|12.77|11.55|12.8|11.58|12.74|11.53|0
1622178000000|2021-05-28 05:00:00|12.74|11.52|12.7|11.49|12.77|11.55|12.67|11.46|0
1622178300000|2021-05-28 05:05:00|12.67|11.46|12.6|11.4|12.7|11.49|12.57|11.37|0
1622178600000|2021-05-28 05:10:00|12.57|11.37|12.71|11.5|12.73|11.52|12.57|11.37|0
1622178900000|2021-05-28 05:15:00|12.73|11.52|12.92|11.69|12.92|11.69|12.69|11.49|0
1622179200000|2021-05-28 05:20:00|12.95|11.72|12.92|11.69|12.99|11.75|12.89|11.66|0
1622179500000|2021-05-28 05:25:00|12.95|11.72|13.05|11.8|13.08|11.83|12.95|11.72|0
1622179800000|2021-05-28 05:30:00|13.06|11.82|13.24|11.98|13.28|12.02|13.06|11.82|0
1622180100000|2021-05-28 05:35:00|13.28|12.01|13.21|11.95|13.31|12.04|13.21|11.95|0
1622180400000|2021-05-28 05:40:00|13.17|11.92|13.17|11.92|13.21|11.95|13.04|11.8|0
1622180700000|2021-05-28 05:45:00|13.2|11.95|14.14|12.79|14.21|12.86|13.17|11.91|0
1622181000000|2021-05-28 05:50:00|14.11|12.76|14.14|12.79|14.14|12.79|14|12.67|0
1622181300000|2021-05-28 05:55:00|14.1|12.76|14.1|12.76|14.21|12.85|14.08|12.74|0
1622181600000|2021-05-28 06:00:00|14.13|12.79|14.06|12.72|14.2|12.85|14.06|12.72|0
1622181900000|2021-05-28 06:05:00|14.09|12.75|14.2|12.84|14.2|12.85|14.06|12.72|0
1622182200000|2021-05-28 06:10:00|14.18|12.83|14.16|12.81|14.2|12.84|14.12|12.78|0
1622182500000|2021-05-28 06:15:00|14.12|12.78|14.22|12.87|14.29|12.93|14.09|12.75|0
1622182800000|2021-05-28 06:20:00|14.26|12.9|14.36|12.99|14.4|13.03|14.26|12.9|0
1622183100000|2021-05-28 06:25:00|14.33|12.96|14.29|12.93|14.36|12.99|14.15|12.8|0
1622183400000|2021-05-28 06:30:00|14.32|12.96|14.21|12.86|14.32|12.96|14.18|12.83|0
1622183700000|2021-05-28 06:35:00|14.23|12.88|14.16|12.81|14.25|12.89|14.07|12.73|0
1622184000000|2021-05-28 06:40:00|14.17|12.82|14.21|12.85|14.24|12.89|14.14|12.79|0
1622184300000|2021-05-28 06:45:00|14.22|12.87|14.13|12.79|14.22|12.87|14.1|12.76|0
1622184600000|2021-05-28 06:50:00|14.1|12.75|14.13|12.78|14.16|12.81|14.06|12.72|0
1622184900000|2021-05-28 06:55:00|14.16|12.81|14.02|12.69|14.16|12.81|13.97|12.64|0
1622185200000|2021-05-28 07:00:00|13.99|12.68|14|12.66|14.26|12.91|13.25|11.99|0
1622185500000|2021-05-28 07:05:00|13.98|12.65|13.92|12.6|14.03|12.69|13.81|12.49|0
1622185800000|2021-05-28 07:10:00|13.89|12.57|13.66|12.36|13.99|12.66|13.66|12.36|0
1622186100000|2021-05-28 07:15:00|13.68|12.38|13.61|12.31|13.75|12.44|13.51|12.22|0
1622186400000|2021-05-28 07:20:00|13.64|12.34|13.64|12.34|13.78|12.46|13.57|12.28|0
1622186700000|2021-05-28 07:25:00|13.67|12.37|13.74|12.43|13.88|12.55|13.6|12.31|0
1622187000000|2021-05-28 07:30:00|13.77|12.46|13.77|12.46|13.91|12.58|13.77|12.46|0
1622187300000|2021-05-28 07:35:00|13.8|12.49|13.73|12.42|13.84|12.52|13.66|12.36|0
1622187600000|2021-05-28 07:40:00|13.7|12.39|13.59|12.3|13.73|12.42|13.59|12.3|0
1622187900000|2021-05-28 07:45:00|13.62|12.33|13.69|12.38|13.69|12.39|13.52|12.23|0
1622188200000|2021-05-28 07:50:00|13.65|12.35|13.58|12.29|13.76|12.45|13.58|12.29|0
1622188500000|2021-05-28 07:55:00|13.55|12.26|13.51|12.22|13.62|12.32|13.44|12.16|0
1622188800000|2021-05-28 08:00:00|13.48|12.19|13.31|12.04|13.48|12.19|13.27|12.01|0
1622189100000|2021-05-28 08:05:00|13.29|12.02|13.24|11.98|13.34|12.07|13.17|11.92|0
1622189400000|2021-05-28 08:10:00|13.27|12.01|13.32|12.05|13.44|12.16|13.27|12|0
1622189700000|2021-05-28 08:15:00|13.33|12.06|13.23|11.97|13.37|12.09|13.2|11.94|0
1622190000000|2021-05-28 08:20:00|13.26|12|13.36|12.09|13.36|12.09|13.19|11.94|0
1622190300000|2021-05-28 08:25:00|13.33|12.06|13.32|12.05|13.39|12.12|13.29|12.02|0
1622190600000|2021-05-28 08:30:00|13.31|12.04|13.28|12.02|13.35|12.08|13.28|12.02|0
1622190900000|2021-05-28 08:35:00|13.25|11.99|13.12|11.87|13.28|12.02|13.12|11.87|0
1622191200000|2021-05-28 08:40:00|13.15|11.9|13.18|11.92|13.28|12.02|13.15|11.89|0
1622191500000|2021-05-28 08:45:00|13.21|11.95|13.14|11.89|13.21|11.95|13.14|11.89|0
1622191800000|2021-05-28 08:50:00|13.17|11.92|13.14|11.89|13.21|11.95|13.11|11.86|0
1622192100000|2021-05-28 08:55:00|13.17|11.92|13.07|11.82|13.2|11.95|13.07|11.82|0
1622192400000|2021-05-28 09:00:00|13.1|11.85|13.07|11.82|13.13|11.88|13.07|11.82|0
1622192700000|2021-05-28 09:05:00|13.1|11.85|13.26|12|13.33|12.06|13.1|11.85|0
1622193000000|2021-05-28 09:10:00|13.29|12.03|13.16|11.9|13.29|12.03|13.13|11.88|0
1622193300000|2021-05-28 09:15:00|13.12|11.87|12.96|11.72|13.16|11.9|12.92|11.69|0
1622193600000|2021-05-28 09:20:00|12.92|11.69|12.99|11.75|13|11.77|12.89|11.66|0
1622193900000|2021-05-28 09:25:00|12.97|11.73|13.08|11.83|13.1|11.85|12.95|11.72|0
1622194200000|2021-05-28 09:30:00|13.06|11.82|13.11|11.86|13.14|11.89|13.01|11.77|0
1622194500000|2021-05-28 09:35:00|13.08|11.83|12.94|11.71|13.08|11.83|12.94|11.71|0
1622194800000|2021-05-28 09:40:00|12.91|11.68|12.91|11.68|12.94|11.71|12.91|11.68|0
1622195100000|2021-05-28 09:45:00|12.87|11.65|13|11.76|13|11.76|12.87|11.65|0
1622195400000|2021-05-28 09:50:00|13.07|11.82|13.16|11.91|13.23|11.97|13.03|11.79|0
1622195700000|2021-05-28 09:55:00|13.13|11.88|12.96|11.73|13.16|11.91|12.96|11.73|0
1622196000000|2021-05-28 10:00:00|12.99|11.76|12.93|11.69|12.99|11.76|12.76|11.55|0
1622196300000|2021-05-28 10:05:00|12.92|11.71|13.15|11.9|13.15|11.9|12.92|11.69|0
1622196600000|2021-05-28 10:10:00|13.18|11.93|13.02|11.78|13.18|11.93|13|11.76|0
1622196900000|2021-05-28 10:15:00|13.05|11.81|13.05|11.8|13.15|11.89|13.01|11.77|0
1622197200000|2021-05-28 10:20:00|13.01|11.77|13.04|11.8|13.11|11.86|13.01|11.77|0
1622197500000|2021-05-28 10:25:00|13.07|11.83|13.04|11.8|13.11|11.86|13.01|11.77|0
1622197800000|2021-05-28 10:30:00|13.01|11.77|13|11.76|13.04|11.8|12.97|11.73|0
1622198100000|2021-05-28 10:35:00|13.04|11.79|12.97|11.73|13.07|11.82|12.97|11.73|0
1622198400000|2021-05-28 10:40:00|12.98|11.75|12.96|11.73|13.06|11.82|12.96|11.73|0
1622198700000|2021-05-28 10:45:00|12.95|11.71|13.02|11.78|13.03|11.79|12.93|11.7|0
1622199000000|2021-05-28 10:50:00|13.04|11.8|12.75|11.53|13.06|11.81|12.73|11.52|0
1622199300000|2021-05-28 10:55:00|12.73|11.52|12.69|11.48|12.76|11.54|12.69|11.48|0
1622199600000|2021-05-28 11:00:00|12.72|11.51|12.62|11.42|12.81|11.59|12.62|11.42|0
1622199900000|2021-05-28 11:05:00|12.66|11.45|12.78|11.57|12.83|11.61|12.62|11.42|0
1622200200000|2021-05-28 11:10:00|12.75|11.54|12.81|11.59|12.88|11.65|12.75|11.53|0
1622200500000|2021-05-28 11:15:00|12.83|11.61|12.84|11.62|12.86|11.64|12.78|11.56|0
1622200800000|2021-05-28 11:20:00|12.87|11.65|12.87|11.64|12.94|11.71|12.84|11.61|0
1622201100000|2021-05-28 11:25:00|12.84|11.61|13.44|12.16|13.53|12.24|12.44|11.25|0
1622201400000|2021-05-28 11:30:00|13.47|12.19|13.47|12.19|13.54|12.25|13.44|12.16|0
1622201700000|2021-05-28 11:35:00|13.5|12.18|13.63|12.33|13.63|12.33|13.5|12.18|0
1622202000000|2021-05-28 11:40:00|13.6|12.3|13.53|12.24|13.61|12.32|13.49|12.21|0
1622202300000|2021-05-28 11:45:00|13.54|12.25|13.56|12.27|13.56|12.27|13.43|12.15|0
1622202600000|2021-05-28 11:50:00|13.52|12.24|13.59|12.29|13.66|12.36|13.52|12.23|0
1622202900000|2021-05-28 11:55:00|13.55|12.26|13.65|12.35|13.69|12.38|13.55|12.26|0
1622203200000|2021-05-28 12:00:00|13.62|12.32|13.61|12.32|13.65|12.35|13.58|12.29|0
1622203500000|2021-05-28 12:05:00|13.58|12.29|13.81|12.5|13.82|12.5|13.58|12.29|0
1622203800000|2021-05-28 12:10:00|13.78|12.47|13.98|12.65|14.02|12.68|13.78|12.47|0
1622204100000|2021-05-28 12:15:00|13.95|12.62|13.94|12.62|13.98|12.65|13.88|12.56|0
1622204400000|2021-05-28 12:20:00|13.91|12.59|13.98|12.64|14.01|12.68|13.81|12.49|0
1622204700000|2021-05-28 12:25:00|14.01|12.68|13.97|12.64|14.15|12.8|13.96|12.63|0
1622205000000|2021-05-28 12:30:00|13.94|12.61|13.9|12.58|14.08|12.74|13.63|12.33|0
1622205300000|2021-05-28 12:35:00|13.92|12.59|13.83|12.51|14.04|12.7|13.83|12.51|0
1622205600000|2021-05-28 12:40:00|13.79|12.48|13.79|12.48|13.86|12.54|13.79|12.48|0
1622205900000|2021-05-28 12:45:00|13.76|12.45|14.03|12.69|14.24|12.88|13.76|12.45|0
1622206200000|2021-05-28 12:50:00|13.99|12.66|14.16|12.81|14.23|12.88|13.96|12.63|0
1622206500000|2021-05-28 12:55:00|14.2|12.85|14.16|12.81|14.34|12.97|14.06|12.72|0
1622206800000|2021-05-28 13:00:00|14.12|12.78|14.05|12.71|14.16|12.81|14.02|12.68|0
1622207100000|2021-05-28 13:05:00|14.09|12.74|13.98|12.65|14.12|12.77|13.91|12.59|0
1622207400000|2021-05-28 13:10:00|14.01|12.68|14.04|12.71|14.08|12.74|13.98|12.64|0
1622207700000|2021-05-28 13:15:00|14.01|12.67|13.83|12.52|14.01|12.67|13.76|12.45|0
1622208000000|2021-05-28 13:20:00|13.87|12.55|13.79|12.48|13.9|12.58|13.79|12.48|0
1622208300000|2021-05-28 13:25:00|13.76|12.45|13.65|12.35|13.86|12.54|13.55|12.26|0
1622208600000|2021-05-28 13:30:00|13.64|12.34|13.07|11.82|13.64|12.34|12.71|11.5|0
1622208900000|2021-05-28 13:35:00|13.03|11.79|13.2|11.94|13.3|12.03|12.93|11.7|0
1622209200000|2021-05-28 13:40:00|13.13|11.88|13.26|12|13.29|12.03|13.06|11.82|0
1622209500000|2021-05-28 13:45:00|13.23|11.97|13.29|12.02|13.29|12.02|12.76|11.55|0
1622209800000|2021-05-28 13:50:00|13.36|12.09|13.05|11.81|13.6|12.3|13.05|11.81|0
1622210100000|2021-05-28 13:55:00|13.08|11.84|12.88|11.66|13.18|11.93|12.88|11.66|0
1622210400000|2021-05-28 14:00:00|12.82|11.6|13.04|11.8|13.28|12.02|12.69|11.48|0
1622210700000|2021-05-28 14:05:00|13.01|11.77|13.31|12.04|13.31|12.04|12.98|11.74|0
1622211000000|2021-05-28 14:10:00|13.34|12.07|13.37|12.1|13.48|12.19|13.14|11.89|0
1622211300000|2021-05-28 14:15:00|13.34|12.07|13.61|12.31|13.64|12.35|13.24|11.98|0
1622211600000|2021-05-28 14:20:00|13.58|12.28|13.74|12.44|13.75|12.44|13.5|12.22|0
1622211900000|2021-05-28 14:25:00|13.78|12.47|13.03|11.79|14.1|12.75|13|11.76|0
1622212200000|2021-05-28 14:30:00|13|11.76|12.51|11.32|13|11.76|12.49|11.3|0
1622212500000|2021-05-28 14:35:00|12.49|11.3|12.62|11.42|12.69|11.48|12.46|11.27|0
1622212800000|2021-05-28 14:40:00|12.59|11.39|12.83|11.6|12.86|11.63|12.26|11.09|0
1622213100000|2021-05-28 14:45:00|12.86|11.63|13.02|11.78|13.06|11.81|12.79|11.57|0
1622213400000|2021-05-28 14:50:00|12.99|11.75|12.88|11.66|13.06|11.81|12.82|11.6|0
1622213700000|2021-05-28 14:55:00|12.85|11.63|12.95|11.72|13.02|11.78|12.85|11.63|0
1622214000000|2021-05-28 15:00:00|12.91|11.68|12.94|11.71|13.08|11.83|12.85|11.62|0
1622214300000|2021-05-28 15:05:00|12.88|11.65|12.84|11.62|13.01|11.77|12.81|11.59|0
1622214600000|2021-05-28 15:10:00|12.81|11.59|12.74|11.53|12.81|11.59|12.71|11.5|0
1622214900000|2021-05-28 15:15:00|12.8|11.59|12.57|11.37|12.8|11.59|12.54|11.34|0
1622215200000|2021-05-28 15:20:00|12.54|11.34|12.5|11.31|12.6|11.4|12.47|11.28|0
1622215500000|2021-05-28 15:25:00|12.54|11.34|12.56|11.37|12.66|11.46|12.5|11.31|0
1622215800000|2021-05-28 15:30:00|12.6|11.4|12.58|11.38|12.63|11.42|12.43|11.25|0
1622216100000|2021-05-28 15:35:00|12.56|11.36|12.3|11.13|12.56|11.36|12.27|11.1|0
1622216400000|2021-05-28 15:40:00|12.27|11.1|12.23|11.07|12.33|11.16|12.2|11.04|0
1622216700000|2021-05-28 15:45:00|12.26|11.1|12.39|11.21|12.42|11.24|12.23|11.07|0
1622217000000|2021-05-28 15:50:00|12.36|11.18|12.32|11.15|12.42|11.24|12.32|11.15|0
1622217300000|2021-05-28 15:55:00|12.31|11.13|12.25|11.09|12.35|11.18|12.19|11.03|0
1622217600000|2021-05-28 16:00:00|12.29|11.12|12.12|10.97|12.32|11.14|12.11|10.95|0
1622217900000|2021-05-28 16:05:00|12.09|10.94|12.03|10.88|12.09|10.94|11.92|10.78|0
1622218200000|2021-05-28 16:10:00|12.02|10.91|11.96|10.82|12.1|10.95|11.96|10.82|0
1622218500000|2021-05-28 16:15:00|11.99|10.85|11.92|10.79|11.99|10.85|11.86|10.73|0
1622218800000|2021-05-28 16:20:00|11.89|10.76|11.95|10.81|12.05|10.9|11.89|10.76|0
1622219100000|2021-05-28 16:25:00|11.98|10.84|12.01|10.87|12.08|10.93|11.95|10.81|0
1622219400000|2021-05-28 16:30:00|12.04|10.9|11.91|10.78|12.07|10.92|11.91|10.78|0
1622219700000|2021-05-28 16:35:00|11.95|10.81|11.91|10.78|12.04|10.89|11.9|10.76|0
1622220000000|2021-05-28 16:40:00|11.93|10.79|11.97|10.83|12|10.86|11.91|10.78|0
1622220300000|2021-05-28 16:45:00|12|10.86|12.22|11.06|12.29|11.12|11.91|10.77|0
1622220600000|2021-05-28 16:50:00|12.25|11.08|12.31|11.14|12.31|11.14|12.22|11.06|0
1622220900000|2021-05-28 16:55:00|12.28|11.11|12.31|11.14|12.38|11.2|12.28|11.11|0
1622221200000|2021-05-28 17:00:00|12.28|11.11|12.18|11.02|12.28|11.11|12.15|10.99|0
1622221500000|2021-05-28 17:05:00|12.21|11.05|12.33|11.16|12.37|11.19|12.21|11.05|0
1622221800000|2021-05-28 17:10:00|12.37|11.19|12.56|11.36|12.56|11.36|12.3|11.13|0
1622222100000|2021-05-28 17:15:00|12.53|11.33|12.49|11.3|12.66|11.45|12.49|11.3|0
1622222400000|2021-05-28 17:20:00|12.46|11.27|12.58|11.39|12.75|11.53|12.46|11.27|0
1622222700000|2021-05-28 17:25:00|12.62|11.42|12.58|11.38|12.62|11.42|12.48|11.29|0
1622223000000|2021-05-28 17:30:00|12.55|11.35|12.45|11.26|12.55|11.35|12.38|11.2|0
1622223300000|2021-05-28 17:35:00|12.48|11.29|12.57|11.38|12.61|11.41|12.35|11.17|0
1622223600000|2021-05-28 17:40:00|12.61|11.41|12.54|11.34|12.69|11.48|12.51|11.31|0
1622223900000|2021-05-28 17:45:00|12.57|11.37|12.6|11.4|12.7|11.49|12.5|11.31|0
1622224200000|2021-05-28 17:50:00|12.58|11.39|12.47|11.28|12.66|11.46|12.47|11.28|0
1622224500000|2021-05-28 17:55:00|12.43|11.25|11.97|10.83|12.98|11.75|11.83|10.7|0
1622224800000|2021-05-28 18:00:00|11.9|10.77|11.87|10.74|11.97|10.83|11.85|10.73|0
1622225100000|2021-05-28 18:05:00|11.9|10.77|12.02|10.88|12.09|10.94|11.87|10.74|0
1622225400000|2021-05-28 18:10:00|12.05|10.91|12.18|11.02|12.21|11.05|11.99|10.85|0
1622225700000|2021-05-28 18:15:00|12.21|11.05|12.02|10.87|12.21|11.05|12.02|10.87|0
1622226000000|2021-05-28 18:20:00|12.11|10.96|11.98|10.84|12.11|10.96|11.98|10.84|0
1622226300000|2021-05-28 18:25:00|11.97|10.83|11.82|10.69|12.01|10.87|11.82|10.69|0
1622226600000|2021-05-28 18:30:00|11.79|10.67|11.82|10.69|11.94|10.81|11.79|10.67|0
1622226900000|2021-05-28 18:35:00|11.85|10.72|11.84|10.72|11.91|10.77|11.78|10.66|0
1622227200000|2021-05-28 18:40:00|11.88|10.74|11.72|10.6|11.91|10.77|11.72|10.6|0
1622227500000|2021-05-28 18:45:00|11.75|10.63|11.68|10.57|11.75|10.63|11.65|10.54|0
1622227800000|2021-05-28 18:50:00|11.7|10.58|11.71|10.59|11.84|10.71|11.67|10.55|0
1622228100000|2021-05-28 18:55:00|11.68|10.57|11.8|10.68|11.83|10.71|11.68|10.56|0
1622228400000|2021-05-28 19:00:00|11.83|10.7|11.8|10.67|11.96|10.82|11.77|10.65|0
1622228700000|2021-05-28 19:05:00|11.83|10.7|11.86|10.73|11.89|10.76|11.79|10.67|0
1622229000000|2021-05-28 19:10:00|11.89|10.76|12.11|10.95|12.24|11.07|11.89|10.76|0
1622229300000|2021-05-28 19:15:00|12.08|10.93|11.98|10.84|12.17|11.01|11.88|10.75|0
1622229600000|2021-05-28 19:20:00|11.96|10.82|11.94|10.8|12.04|10.89|11.91|10.78|0
1622229900000|2021-05-28 19:25:00|11.97|10.83|11.94|10.8|12.13|10.98|11.88|10.74|0
1622230200000|2021-05-28 19:30:00|11.97|10.83|12|10.86|12.13|10.97|11.81|10.69|0
1622230500000|2021-05-28 19:35:00|12.01|10.87|11.77|10.65|12.03|10.88|11.57|10.47|0
1622230800000|2021-05-28 19:40:00|11.81|10.68|12.02|10.88|12.12|10.97|11.77|10.65|0
1622231100000|2021-05-28 19:45:00|11.96|10.82|11.83|10.7|12.02|10.88|11.67|10.56|0
1622231400000|2021-05-28 19:50:00|11.77|10.65|12.41|11.22|12.54|11.34|11.64|10.53|0
1622231700000|2021-05-28 19:55:00|12.44|11.25|12.87|11.64|12.97|11.73|12.4|11.22|0
1622232000000|2021-05-28 20:00:00|12.6|11.4|12.7|11.49|12.7|11.49|12.3|11.13|0
1622232300000|2021-05-28 20:05:00|12.66|11.46|12.63|11.42|12.7|11.49|12.56|11.36|0
1622232600000|2021-05-28 20:10:00|12.59|11.39|12.61|11.41|12.67|11.47|12.59|11.39|0
1622530800000|2021-06-01 07:00:00|11.65|10.54|11.43|10.34|11.69|10.57|11.4|10.32|0
1622531100000|2021-06-01 07:05:00|11.46|10.37|11.4|10.31|11.62|10.51|11.34|10.26|0
1622531400000|2021-06-01 07:10:00|11.37|10.28|11.52|10.42|11.63|10.52|11.37|10.28|0
1622531700000|2021-06-01 07:15:00|11.49|10.39|11.36|10.28|11.55|10.45|11.36|10.28|0
1622532000000|2021-06-01 07:20:00|11.39|10.31|11.32|10.25|11.39|10.31|11.23|10.16|0
1622532300000|2021-06-01 07:25:00|11.36|10.27|11.14|10.08|11.36|10.27|11.11|10.05|0
1622532600000|2021-06-01 07:30:00|11.12|10.06|10.78|9.75|11.14|10.08|10.75|9.72|0
1622532900000|2021-06-01 07:35:00|10.8|9.78|10.77|9.75|10.86|9.83|10.75|9.72|0
1622533200000|2021-06-01 07:40:00|10.8|9.77|10.65|9.64|10.8|9.77|10.62|9.61|0
1622533500000|2021-06-01 07:45:00|10.59|9.58|10.62|9.61|10.68|9.66|10.5|9.5|0
1622533800000|2021-06-01 07:50:00|10.56|9.55|10.56|9.55|10.59|9.58|10.47|9.47|0
1622534100000|2021-06-01 07:55:00|10.53|9.52|10.35|9.36|10.61|9.6|10.34|9.35|0
1622534400000|2021-06-01 08:00:00|10.32|9.34|10.21|9.23|10.35|9.36|10.15|9.18|0
1622534700000|2021-06-01 08:05:00|10.18|9.21|10.4|9.41|10.46|9.46|10.15|9.18|0
1622535000000|2021-06-01 08:10:00|10.43|9.44|10.59|9.58|10.61|9.6|10.34|9.36|0
1622535300000|2021-06-01 08:15:00|10.6|9.59|10.57|9.56|10.6|9.59|10.48|9.48|0
1622535600000|2021-06-01 08:20:00|10.6|9.59|10.48|9.48|10.65|9.64|10.42|9.43|0
1622535900000|2021-06-01 08:25:00|10.5|9.5|10.92|9.88|10.99|9.94|10.45|9.45|0
1622536200000|2021-06-01 08:30:00|10.89|9.86|11.07|10.02|11.1|10.04|10.86|9.83|0
1622536500000|2021-06-01 08:35:00|11.04|10.01|11.31|10.23|11.33|10.25|11.04|9.99|0
1622536800000|2021-06-01 08:40:00|11.28|10.21|11.22|10.15|11.28|10.21|11.16|10.1|0
1622537100000|2021-06-01 08:45:00|11.19|10.12|11.18|10.12|11.22|10.15|11.13|10.07|0
1622537400000|2021-06-01 08:50:00|11.17|10.11|10.9|9.86|11.18|10.12|10.9|9.86|0
1622537700000|2021-06-01 08:55:00|10.91|9.87|10.7|9.68|10.91|9.87|10.65|9.63|0
1622538000000|2021-06-01 09:00:00|10.72|9.7|10.73|9.71|10.79|9.76|10.67|9.66|0
1622538300000|2021-06-01 09:05:00|10.79|9.76|10.78|9.76|10.81|9.78|10.73|9.7|0
1622538600000|2021-06-01 09:10:00|10.75|9.73|10.75|9.73|10.84|9.81|10.72|9.7|0
1622538900000|2021-06-01 09:15:00|10.72|9.7|10.53|9.53|10.75|9.73|10.43|9.44|0
1622539200000|2021-06-01 09:20:00|10.54|9.54|10.54|9.54|11.25|10.18|10.43|9.44|0
1622539500000|2021-06-01 09:25:00|10.52|9.51|10.48|9.48|10.57|9.57|10.48|9.48|0
1622539800000|2021-06-01 09:30:00|10.51|9.51|10.42|9.43|10.51|9.51|10.34|9.35|0
1622540100000|2021-06-01 09:35:00|10.45|9.46|10.42|9.43|10.48|9.48|10.39|9.4|0
1622540400000|2021-06-01 09:40:00|10.45|9.45|10.39|9.4|10.5|9.5|10.39|9.4|0
1622540700000|2021-06-01 09:45:00|10.36|9.37|10.41|9.42|10.47|9.47|10.3|9.32|0
1622541000000|2021-06-01 09:50:00|10.38|9.39|10.49|9.49|10.55|9.55|10.38|9.39|0
1622541300000|2021-06-01 09:55:00|10.46|9.47|10.52|9.52|10.58|9.57|10.44|9.44|0
1622541600000|2021-06-01 10:00:00|10.5|9.5|10.49|9.49|10.52|9.52|10.43|9.44|0
1622541900000|2021-06-01 10:05:00|10.47|9.47|10.55|9.54|10.61|9.6|10.43|9.44|0
1622542200000|2021-06-01 10:10:00|10.53|9.53|10.56|9.55|10.6|9.59|10.46|9.46|0
1622542500000|2021-06-01 10:15:00|10.54|9.54|10.48|9.48|10.57|9.56|10.48|9.48|0
1622542800000|2021-06-01 10:20:00|10.45|9.46|10.54|9.53|10.57|9.56|10.4|9.41|0
1622543100000|2021-06-01 10:25:00|10.56|9.56|10.52|9.52|10.56|9.56|10.5|9.5|0
1622543400000|2021-06-01 10:30:00|10.5|9.5|10.59|9.58|10.59|9.58|10.5|9.5|0
1622543700000|2021-06-01 10:35:00|10.61|9.6|10.55|9.55|10.7|9.68|10.55|9.55|0
1622544000000|2021-06-01 10:40:00|10.58|9.57|10.55|9.54|10.61|9.6|10.52|9.52|0
1622544300000|2021-06-01 10:45:00|10.52|9.52|10.55|9.54|10.6|9.59|10.52|9.52|0
1622544600000|2021-06-01 10:50:00|10.52|9.52|10.54|9.54|10.54|9.54|10.46|9.46|0
1622544900000|2021-06-01 10:55:00|10.57|9.56|10.5|9.5|10.57|9.56|10.45|9.46|0
1622545200000|2021-06-01 11:00:00|10.48|9.48|10.39|9.4|10.51|9.51|10.39|9.4|0
1622545500000|2021-06-01 11:05:00|10.42|9.43|10.25|9.27|10.45|9.45|10.25|9.27|0
1622545800000|2021-06-01 11:10:00|10.22|9.25|10.22|9.24|10.33|9.35|10.22|9.24|0
1622546100000|2021-06-01 11:15:00|10.19|9.22|10.1|9.14|10.19|9.22|10.08|9.12|0
1622546400000|2021-06-01 11:20:00|10.07|9.12|9.85|8.91|10.07|9.12|9.75|8.82|0
1622546700000|2021-06-01 11:25:00|9.83|8.89|9.99|9.03|10.01|9.06|9.8|8.86|0
1622547000000|2021-06-01 11:30:00|10.01|9.06|10.11|9.14|10.12|9.16|9.98|9.03|0
1622547300000|2021-06-01 11:35:00|10.09|9.13|10.29|9.31|10.29|9.31|10.09|9.13|0
1622547600000|2021-06-01 11:40:00|10.31|9.32|10.23|9.26|10.32|9.34|10.2|9.23|0
1622547900000|2021-06-01 11:45:00|10.26|9.28|10.34|9.35|10.37|9.38|10.26|9.28|0
1622548200000|2021-06-01 11:50:00|10.31|9.33|10.25|9.28|10.37|9.38|10.25|9.28|0
1622548500000|2021-06-01 11:55:00|10.31|9.33|10.22|9.25|10.31|9.33|10.19|9.22|0
1622548800000|2021-06-01 12:00:00|10.19|9.22|10.19|9.22|10.21|9.23|10.14|9.17|0
1622549100000|2021-06-01 12:05:00|10.22|9.24|10.19|9.22|10.27|9.29|10.16|9.19|0
1622549400000|2021-06-01 12:10:00|10.18|9.21|10.24|9.26|10.29|9.31|10.16|9.19|0
1622549700000|2021-06-01 12:15:00|10.26|9.29|10.21|9.23|10.32|9.34|10.15|9.18|0
1622550000000|2021-06-01 12:20:00|10.18|9.21|10.17|9.21|10.26|9.28|10.17|9.21|0
1622550300000|2021-06-01 12:25:00|10.15|9.2|10.14|9.18|10.17|9.2|10.12|9.15|0
1622550600000|2021-06-01 12:30:00|10.17|9.2|10.22|9.25|10.23|9.25|10.14|9.17|0
1622550900000|2021-06-01 12:35:00|10.21|9.24|10.25|9.27|10.27|9.3|10.19|9.22|0
1622551200000|2021-06-01 12:40:00|10.22|9.25|10.35|9.37|10.38|9.39|10.22|9.24|0
1622551500000|2021-06-01 12:45:00|10.38|9.39|10.41|9.42|10.55|9.55|10.35|9.37|0
1622551800000|2021-06-01 12:50:00|10.38|9.39|10.43|9.44|10.43|9.44|10.35|9.36|0
1622552100000|2021-06-01 12:55:00|10.4|9.41|10.32|9.33|10.4|9.41|10.32|9.33|0
1622552400000|2021-06-01 13:00:00|10.29|9.31|10.4|9.41|10.4|9.41|10.23|9.26|0
1622552700000|2021-06-01 13:05:00|10.41|9.42|10.34|9.35|10.45|9.46|10.31|9.33|0
1622553000000|2021-06-01 13:10:00|10.31|9.33|10.19|9.22|10.34|9.35|10.19|9.22|0
1622553300000|2021-06-01 13:15:00|10.21|9.24|10.19|9.22|10.27|9.3|10.14|9.17|0
1622553600000|2021-06-01 13:20:00|10.16|9.19|10.13|9.17|10.16|9.19|10.13|9.17|0
1622553900000|2021-06-01 13:25:00|10.16|9.19|9.83|8.89|10.18|9.21|9.83|8.89|0
1622554200000|2021-06-01 13:30:00|9.75|8.82|9.86|8.92|10.32|9.34|9.64|8.72|0
1622554500000|2021-06-01 13:35:00|9.91|8.97|10.63|9.62|10.72|9.7|9.86|8.92|0
1622554800000|2021-06-01 13:40:00|10.6|9.59|10.77|9.75|10.81|9.78|10.52|9.52|0
1622555100000|2021-06-01 13:45:00|10.75|9.72|11.25|10.18|11.25|10.18|10.3|9.32|0
1622555400000|2021-06-01 13:50:00|11.22|10.16|11.31|10.23|11.46|10.37|11.13|10.07|0
1622555700000|2021-06-01 13:55:00|11.34|10.26|11.25|10.18|11.58|10.48|11.13|10.07|0
1622556000000|2021-06-01 14:00:00|11.23|10.16|11.46|10.36|11.46|10.36|10.98|9.93|0
1622556300000|2021-06-01 14:05:00|11.49|10.39|11.33|10.25|11.61|10.5|11.24|10.17|0
1622556600000|2021-06-01 14:10:00|11.36|10.28|12.27|11.1|12.27|11.1|11.36|10.28|0
1622556900000|2021-06-01 14:15:00|12.3|11.13|12.69|11.48|13.06|11.82|11.79|10.66|0
1622557200000|2021-06-01 14:20:00|12.66|11.45|12.65|11.45|13.23|11.97|12.62|11.42|0
1622557500000|2021-06-01 14:25:00|12.62|11.42|12.55|11.36|12.89|11.66|12.55|11.36|0
1622557800000|2021-06-01 14:30:00|12.52|11.33|12.35|11.17|12.68|11.48|12.19|11.03|0
1622558100000|2021-06-01 14:35:00|12.32|11.15|12.84|11.62|12.91|11.68|12.27|11.1|0
1622558400000|2021-06-01 14:40:00|12.83|11.6|12.54|11.34|12.84|11.62|12.28|11.11|0
1622558700000|2021-06-01 14:45:00|12.57|11.37|13.24|11.98|13.34|12.07|12.54|11.34|0
1622559000000|2021-06-01 14:50:00|13.21|11.95|13.55|12.26|13.69|12.39|13.03|11.79|0
1622559300000|2021-06-01 14:55:00|13.51|12.23|13.3|12.03|13.83|12.51|13.3|12.03|0
1622559600000|2021-06-01 15:00:00|13.34|12.07|13.43|12.16|13.51|12.22|13.16|11.91|0
1622559900000|2021-06-01 15:05:00|13.4|12.12|13.29|12.03|13.68|12.38|13.26|12|0
1622560200000|2021-06-01 15:10:00|13.26|11.99|12.78|11.56|13.29|12.03|12.78|11.56|0
1622560500000|2021-06-01 15:15:00|12.81|11.59|12.45|11.26|13.01|11.77|12.45|11.26|0
1622560800000|2021-06-01 15:20:00|12.41|11.23|12.38|11.2|12.45|11.26|12.28|11.11|0
1622561100000|2021-06-01 15:25:00|12.34|11.17|12.37|11.19|12.47|11.28|12.28|11.11|0
1622561400000|2021-06-01 15:30:00|12.4|11.22|12.5|11.31|12.67|11.46|12.4|11.22|0
1622561700000|2021-06-01 15:35:00|12.47|11.28|12.09|10.94|12.47|11.28|12.04|10.89|0
1622562000000|2021-06-01 15:40:00|12.07|10.92|12.2|11.04|12.23|11.07|12.04|10.89|0
1622562300000|2021-06-01 15:45:00|12.16|11.01|12.36|11.18|12.59|11.39|12.16|11.01|0
1622562600000|2021-06-01 15:50:00|12.39|11.21|12.32|11.15|12.52|11.33|12.26|11.09|0
1622562900000|2021-06-01 15:55:00|12.29|11.12|12.25|11.08|12.38|11.2|12.14|10.98|0
1622563200000|2021-06-01 16:00:00|12.22|11.05|12.41|11.23|12.58|11.38|12.18|11.02|0
1622563500000|2021-06-01 16:05:00|12.44|11.26|12.64|11.43|12.81|11.59|12.37|11.2|0
1622563800000|2021-06-01 16:10:00|12.67|11.46|12.77|11.55|12.87|11.64|12.64|11.43|0
1622564100000|2021-06-01 16:15:00|12.8|11.58|13.9|12.57|14.39|13.02|12.7|11.49|0
1622564400000|2021-06-01 16:20:00|13.86|12.54|13.61|12.32|13.93|12.61|13.48|12.19|0
1622564700000|2021-06-01 16:25:00|13.65|12.35|13.57|12.28|13.65|12.35|13.44|12.16|0
1622565000000|2021-06-01 16:30:00|13.61|12.31|13.67|12.37|13.74|12.44|13.57|12.28|0
1622565300000|2021-06-01 16:35:00|13.6|12.31|13.63|12.34|13.71|12.4|13.53|12.24|0
1622565600000|2021-06-01 16:40:00|13.67|12.37|13.42|12.14|13.67|12.37|13.32|12.05|0
1622565900000|2021-06-01 16:45:00|13.39|12.11|13.35|12.08|13.49|12.21|13.25|11.99|0
1622566200000|2021-06-01 16:50:00|13.32|12.05|13.63|12.33|13.77|12.46|13.32|12.05|0
1622566500000|2021-06-01 16:55:00|13.65|12.35|13.66|12.36|13.84|12.52|13.65|12.35|0
1622566800000|2021-06-01 17:00:00|13.68|12.37|14.08|12.74|14.08|12.74|13.66|12.36|0
1622567100000|2021-06-01 17:05:00|14.12|12.77|14.26|12.9|14.44|13.07|13.71|12.4|0
1622567400000|2021-06-01 17:10:00|14.29|12.93|14.47|13.09|14.47|13.09|14.26|12.9|0
1622567700000|2021-06-01 17:15:00|14.51|13.13|14.61|13.22|14.63|13.24|14.4|13.03|0
1622568000000|2021-06-01 17:20:00|14.58|13.19|14.57|13.18|14.72|13.32|14.5|13.12|0
1622568300000|2021-06-01 17:25:00|14.59|13.2|14.57|13.18|14.65|13.25|14.46|13.08|0
1622568600000|2021-06-01 17:30:00|14.6|13.21|14.34|12.98|14.64|13.25|14.34|12.98|0
1622568900000|2021-06-01 17:35:00|14.38|13.01|14.38|13.01|14.5|13.12|14.34|12.97|0
1622569200000|2021-06-01 17:40:00|14.37|13.04|14.59|13.2|14.66|13.27|14.37|13.01|0
1622569500000|2021-06-01 17:45:00|14.55|13.17|14.51|13.13|14.66|13.27|14.37|13|0
1622569800000|2021-06-01 17:50:00|14.48|13.1|14.47|13.09|14.55|13.16|14.36|13|0
1622570100000|2021-06-01 17:55:00|14.51|13.13|14.14|12.79|14.51|13.13|14.1|12.76|0
1622570400000|2021-06-01 18:00:00|14.18|12.83|13.89|12.56|14.32|12.96|13.89|12.56|0
1622570700000|2021-06-01 18:05:00|13.92|12.6|13.85|12.53|13.97|12.64|13.57|12.28|0
1622571000000|2021-06-01 18:10:00|13.84|12.52|13.81|12.5|13.89|12.57|13.74|12.43|0
1622571300000|2021-06-01 18:15:00|13.78|12.47|13.63|12.33|13.81|12.5|13.63|12.33|0
1622571600000|2021-06-01 18:20:00|13.67|12.37|13.35|12.08|13.7|12.4|13.35|12.08|0
1622571900000|2021-06-01 18:25:00|13.38|12.11|13.28|12.01|13.42|12.14|13.28|12.01|0
1622572200000|2021-06-01 18:30:00|13.31|12.04|13.24|11.98|13.38|12.11|13.2|11.95|0
1622572500000|2021-06-01 18:35:00|13.2|11.95|13.03|11.79|13.24|11.98|12.96|11.73|0
1622572800000|2021-06-01 18:40:00|13.06|11.82|12.96|11.72|13.1|11.85|12.83|11.6|0
1622573100000|2021-06-01 18:45:00|12.99|11.75|12.95|11.72|13.06|11.82|12.89|11.66|0
1622573400000|2021-06-01 18:50:00|12.92|11.69|13.02|11.78|13.05|11.81|12.89|11.66|0
1622573700000|2021-06-01 18:55:00|12.98|11.75|12.88|11.65|13.02|11.78|12.85|11.62|0
1622574000000|2021-06-01 19:00:00|12.85|11.62|12.91|11.68|13.01|11.77|12.84|11.62|0
1622574300000|2021-06-01 19:05:00|12.94|11.71|13.14|11.89|13.25|11.98|12.94|11.71|0
1622574600000|2021-06-01 19:10:00|13.11|11.86|13.24|11.98|13.34|12.07|13.11|11.86|0
1622574900000|2021-06-01 19:15:00|13.27|12.01|13.3|12.04|13.37|12.1|13.2|11.95|0
1622575200000|2021-06-01 19:20:00|13.29|12.02|13.09|11.85|13.3|12.03|13.01|11.77|0
1622575500000|2021-06-01 19:25:00|13.13|11.88|13.47|12.18|13.47|12.18|13.09|11.85|0
1622575800000|2021-06-01 19:30:00|13.48|12.2|13.81|12.5|13.92|12.6|13.47|12.18|0
1622576100000|2021-06-01 19:35:00|13.78|12.46|13.88|12.56|14.02|12.69|13.74|12.43|0
1622576400000|2021-06-01 19:40:00|13.91|12.59|13.87|12.55|14.04|12.7|13.77|12.46|0
1622576700000|2021-06-01 19:45:00|13.84|12.52|13.31|12.04|13.87|12.55|13.31|12.04|0
1622577000000|2021-06-01 19:50:00|13.62|12.33|12.68|11.47|13.87|12.55|12.58|11.38|0
1622577300000|2021-06-01 19:55:00|12.64|11.44|13.19|11.93|13.19|11.93|12.64|11.44|0
1622577600000|2021-06-01 20:00:00|13.01|11.77|12.98|11.74|13.19|11.93|12.98|11.74|0
1622577900000|2021-06-01 20:05:00|13.01|11.77|12.63|11.43|13.01|11.77|12.63|11.43|0
1622578200000|2021-06-01 20:10:00|12.62|11.41|12.85|11.62|12.85|11.62|12.6|11.4|0
1622578500000|2021-06-01 20:15:00|12.83|11.6|12.82|11.6|12.86|11.64|12.79|11.57|0
1622578800000|2021-06-01 20:20:00|12.8|11.58|12.82|11.6|12.84|11.62|12.74|11.53|0
1622579100000|2021-06-01 20:25:00|12.83|11.61|12.82|11.6|12.83|11.61|12.79|11.57|0
1622579400000|2021-06-01 20:30:00|12.87|11.64|12.9|11.67|12.94|11.7|12.84|11.61|0
1622579700000|2021-06-01 20:35:00|12.93|11.7|12.86|11.64|12.93|11.7|12.79|11.58|0
1622580000000|2021-06-01 20:40:00|12.89|11.67|12.92|11.69|12.96|11.73|12.82|11.6|0
1622580300000|2021-06-01 20:45:00|12.89|11.66|13.09|11.85|13.09|11.85|12.86|11.63|0
1622580600000|2021-06-01 20:50:00|13.06|11.81|13.05|11.81|13.16|11.91|13.05|11.81|0
1622580900000|2021-06-01 20:55:00|13.09|11.84|13.05|11.81|13.09|11.84|12.98|11.74|0
1622581200000|2021-06-01 21:00:00|12.99|11.75|12.99|11.75|12.99|11.75|12.98|11.75|0
1622581500000|2021-06-01 21:05:00|12.98|11.78|13.01|11.77|13.02|11.78|12.98|11.76|0
1622582100000|2021-06-01 21:15:00|13|11.76|13|11.76|13|11.76|13|11.76|0
1622582400000|2021-06-01 21:20:00|12.97|11.73|13.01|11.77|13.01|11.77|12.96|11.73|0
1622582700000|2021-06-01 21:25:00|12.96|11.73|12.94|11.71|12.99|11.76|12.94|11.71|0
1622583000000|2021-06-01 21:30:00|12.96|11.72|12.93|11.7|12.96|11.72|12.88|11.65|0
1622583300000|2021-06-01 21:35:00|12.94|11.71|12.97|11.74|12.98|11.74|12.94|11.71|0
1622583600000|2021-06-01 21:40:00|12.94|11.71|13.02|11.78|13.02|11.78|12.94|11.71|0
1622583900000|2021-06-01 21:45:00|13.07|11.83|13.06|11.82|13.08|11.83|13.02|11.78|0
1622584200000|2021-06-01 21:50:00|13.07|11.81|13.03|11.79|13.07|11.81|13.02|11.78|0
1622584500000|2021-06-01 21:55:00|13.02|11.78|13.01|11.77|13.03|11.79|13.01|11.77|0
1622584800000|2021-06-01 22:00:00|13.07|11.82|13.5|12.21|13.55|12.26|13|11.76|0
1622585100000|2021-06-01 22:05:00|13.46|12.18|13.53|12.24|13.82|12.5|13.43|12.15|0
1622585400000|2021-06-01 22:10:00|13.49|12.21|13.54|12.25|13.56|12.27|13.44|12.16|0
1622585700000|2021-06-01 22:15:00|13.56|12.27|13.41|12.14|13.56|12.27|13.28|12.01|0
1622586000000|2021-06-01 22:20:00|13.38|12.11|13.41|12.13|13.45|12.17|13.27|12.01|0
1622586300000|2021-06-01 22:25:00|13.39|12.12|13.44|12.16|13.48|12.19|13.34|12.07|0
1622586600000|2021-06-01 22:30:00|13.48|12.19|13.4|12.13|13.51|12.22|13.39|12.11|0
1622586900000|2021-06-01 22:35:00|13.44|12.16|13.72|12.41|13.72|12.41|13.44|12.16|0
1622587200000|2021-06-01 22:40:00|13.68|12.38|13.68|12.38|13.9|12.57|13.64|12.34|0
1622587500000|2021-06-01 22:45:00|13.71|12.41|13.82|12.5|13.82|12.5|13.68|12.37|0
1622587800000|2021-06-01 22:50:00|13.8|12.49|13.7|12.4|13.82|12.5|13.7|12.4|0
1622588100000|2021-06-01 22:55:00|13.74|12.43|13.84|12.53|13.88|12.56|13.74|12.43|0
1622588400000|2021-06-01 23:00:00|13.86|12.54|13.62|12.33|13.99|12.66|13.62|12.33|0
1622588700000|2021-06-01 23:05:00|13.66|12.36|13.71|12.4|13.87|12.55|13.66|12.36|0
1622589000000|2021-06-01 23:10:00|13.69|12.39|13.76|12.45|13.76|12.45|13.62|12.32|0
1622589300000|2021-06-01 23:15:00|13.8|12.48|13.74|12.43|13.83|12.51|13.65|12.35|0
1622589600000|2021-06-01 23:20:00|13.75|12.44|13.71|12.41|13.83|12.51|13.71|12.41|0
1622589900000|2021-06-01 23:25:00|13.68|12.38|13.6|12.31|13.71|12.41|13.59|12.29|0
1622590200000|2021-06-01 23:30:00|13.62|12.32|13.46|12.17|13.64|12.34|13.46|12.17|0
1622590500000|2021-06-01 23:35:00|13.42|12.14|13.42|12.14|13.45|12.17|13.29|12.03|0
1622590800000|2021-06-01 23:40:00|13.41|12.11|13.41|12.13|13.48|12.2|13.38|12.1|0
1622591100000|2021-06-01 23:45:00|13.38|12.1|13.5|12.21|13.59|12.29|13.38|12.1|0
1622591400000|2021-06-01 23:50:00|13.51|12.23|13.37|12.09|13.55|12.26|13.37|12.09|0
1622591700000|2021-06-01 23:55:00|13.35|12.08|13.22|11.96|13.4|12.13|13.22|11.96|0
1622592000000|2021-06-02 00:00:00|13.19|11.93|13.25|11.99|13.4|12.12|13.08|11.83|0
1622592300000|2021-06-02 00:05:00|13.29|12.02|13.39|12.11|13.64|12.34|13.29|12.02|0
1622592600000|2021-06-02 00:10:00|13.32|12.05|13.07|11.83|13.49|12.21|13.07|11.83|0
1622592900000|2021-06-02 00:15:00|13.04|11.79|12.62|11.42|13.1|11.86|12.62|11.42|0
1622593200000|2021-06-02 00:20:00|12.59|11.39|12.62|11.42|12.69|11.48|12.45|11.27|0
1622593500000|2021-06-02 00:25:00|12.58|11.39|12.51|11.32|12.68|11.48|12.51|11.32|0
1622593800000|2021-06-02 00:30:00|12.55|11.35|12.61|11.41|12.65|11.44|12.48|11.29|0
1622594100000|2021-06-02 00:35:00|12.58|11.38|12.64|11.43|12.64|11.43|12.54|11.34|0
1622594400000|2021-06-02 00:40:00|12.6|11.4|12.63|11.43|12.7|11.49|12.54|11.34|0
1622594700000|2021-06-02 00:45:00|12.65|11.45|12.66|11.46|12.75|11.54|12.6|11.4|0
1622595000000|2021-06-02 00:50:00|12.65|11.44|12.46|11.27|12.66|11.46|12.42|11.24|0
1622595300000|2021-06-02 00:55:00|12.44|11.26|12.49|11.3|12.56|11.36|12.42|11.24|0
1622595600000|2021-06-02 01:00:00|12.52|11.33|12.45|11.26|12.55|11.36|12.45|11.26|0
1622595900000|2021-06-02 01:05:00|12.47|11.28|12.61|11.41|12.68|11.47|12.47|11.28|0
1622596200000|2021-06-02 01:10:00|12.63|11.43|12.43|11.24|12.65|11.44|12.41|11.23|0
1622596500000|2021-06-02 01:15:00|12.41|11.23|12.44|11.25|12.57|11.38|12.37|11.19|0
1622596800000|2021-06-02 01:20:00|12.42|11.24|12.47|11.28|12.5|11.31|12.4|11.22|0
1622597100000|2021-06-02 01:25:00|12.5|11.31|12.63|11.43|12.63|11.43|12.4|11.22|0
1622597400000|2021-06-02 01:30:00|12.6|11.4|12.69|11.48|12.83|11.61|12.49|11.3|0
1622597700000|2021-06-02 01:35:00|12.73|11.51|12.62|11.42|12.73|11.51|12.59|11.39|0
1622598000000|2021-06-02 01:40:00|12.64|11.43|12.48|11.29|12.64|11.43|12.48|11.29|0
1622598300000|2021-06-02 01:45:00|12.52|11.32|12.55|11.35|12.61|11.41|12.45|11.26|0
1622598600000|2021-06-02 01:50:00|12.51|11.32|12.56|11.36|12.68|11.47|12.39|11.21|0
1622598900000|2021-06-02 01:55:00|12.54|11.35|12.67|11.46|12.71|11.5|12.47|11.29|0
1622599200000|2021-06-02 02:00:00|12.71|11.5|12.87|11.65|12.94|11.71|12.64|11.43|0
1622599500000|2021-06-02 02:05:00|12.84|11.61|12.73|11.52|12.94|11.71|12.73|11.52|0
1622599800000|2021-06-02 02:10:00|12.7|11.49|12.68|11.47|12.74|11.53|12.63|11.43|0
1622600100000|2021-06-02 02:15:00|12.66|11.45|12.69|11.48|12.73|11.51|12.65|11.45|0
1622600400000|2021-06-02 02:20:00|12.65|11.45|12.45|11.26|12.67|11.46|12.45|11.26|0
1622600700000|2021-06-02 02:25:00|12.47|11.28|12.34|11.17|12.48|11.29|12.25|11.08|0
1622601000000|2021-06-02 02:30:00|12.38|11.2|12.34|11.17|12.38|11.2|12.28|11.11|0
1622601300000|2021-06-02 02:35:00|12.31|11.14|12.27|11.1|12.37|11.19|12.24|11.07|0
1622601600000|2021-06-02 02:40:00|12.25|11.09|12.33|11.16|12.33|11.16|12.24|11.07|0
1622601900000|2021-06-02 02:45:00|12.37|11.19|12.36|11.18|12.43|11.25|12.33|11.16|0
1622602200000|2021-06-02 02:50:00|12.39|11.21|12.49|11.3|12.56|11.36|12.36|11.18|0
1622602500000|2021-06-02 02:55:00|12.51|11.32|12.72|11.51|12.72|11.51|12.51|11.32|0
1622602800000|2021-06-02 03:00:00|12.65|11.45|12.65|11.44|12.68|11.48|12.58|11.38|0
1622603100000|2021-06-02 03:05:00|12.68|11.48|12.54|11.35|12.72|11.51|12.51|11.32|0
1622603400000|2021-06-02 03:10:00|12.58|11.38|12.41|11.22|12.58|11.38|12.37|11.2|0
1622603700000|2021-06-02 03:15:00|12.37|11.19|12.4|11.22|12.41|11.22|12.34|11.16|0
1622604000000|2021-06-02 03:20:00|12.37|11.19|12.33|11.16|12.43|11.25|12.33|11.16|0
1622604300000|2021-06-02 03:25:00|12.3|11.13|12.56|11.36|12.56|11.36|12.3|11.13|0
1622604600000|2021-06-02 03:30:00|12.53|11.33|12.62|11.42|12.69|11.48|12.53|11.33|0
1622604900000|2021-06-02 03:35:00|12.59|11.39|12.65|11.45|12.65|11.45|12.52|11.33|0
1622605200000|2021-06-02 03:40:00|12.64|11.43|12.62|11.41|12.65|11.45|12.58|11.38|0
1622605500000|2021-06-02 03:45:00|12.6|11.4|12.51|11.32|12.6|11.4|12.48|11.29|0
1622605800000|2021-06-02 03:50:00|12.48|11.29|12.54|11.35|12.57|11.38|12.48|11.29|0
1622606100000|2021-06-02 03:55:00|12.56|11.36|12.57|11.37|12.61|11.4|12.54|11.34|0
1622606400000|2021-06-02 04:00:00|12.54|11.34|12.63|11.43|12.67|11.46|12.53|11.34|0
1622606700000|2021-06-02 04:05:00|12.6|11.4|12.73|11.52|12.76|11.55|12.6|11.4|0
1622607000000|2021-06-02 04:10:00|12.71|11.5|12.69|11.48|12.76|11.55|12.66|11.45|0
1622607300000|2021-06-02 04:15:00|12.67|11.47|12.69|11.48|12.72|11.51|12.62|11.42|0
1622607600000|2021-06-02 04:20:00|12.65|11.45|12.75|11.54|12.78|11.57|12.65|11.45|0
1622607900000|2021-06-02 04:25:00|12.77|11.55|12.78|11.56|12.78|11.57|12.71|11.5|0
1622608200000|2021-06-02 04:30:00|12.75|11.53|12.81|11.59|12.81|11.59|12.71|11.5|0
1622608500000|2021-06-02 04:35:00|12.78|11.56|12.84|11.62|12.88|11.65|12.78|11.56|0
1622608800000|2021-06-02 04:40:00|12.81|11.59|12.63|11.43|12.81|11.59|12.6|11.4|0
1622609100000|2021-06-02 04:45:00|12.66|11.46|12.73|11.52|12.73|11.52|12.63|11.43|0
1622609400000|2021-06-02 04:50:00|12.71|11.5|12.72|11.51|12.83|11.61|12.69|11.49|0
1622609700000|2021-06-02 04:55:00|12.74|11.53|12.56|11.36|12.76|11.54|12.52|11.33|0
1622610000000|2021-06-02 05:00:00|12.59|11.39|12.49|11.3|12.66|11.45|12.45|11.27|0
1622610300000|2021-06-02 05:05:00|12.47|11.28|12.28|11.11|12.47|11.28|12.28|11.11|0
1622610600000|2021-06-02 05:10:00|12.25|11.08|12.38|11.2|12.38|11.2|12.25|11.08|0
1622610900000|2021-06-02 05:15:00|12.36|11.18|12.31|11.13|12.36|11.18|12.21|11.05|0
1622611200000|2021-06-02 05:20:00|12.27|11.1|12.34|11.16|12.37|11.19|12.24|11.07|0
1622611500000|2021-06-02 05:25:00|12.35|11.18|12.36|11.19|12.37|11.19|12.3|11.13|0
1622611800000|2021-06-02 05:30:00|12.33|11.16|12.26|11.09|12.4|11.22|12.26|11.09|0
1622612100000|2021-06-02 05:35:00|12.29|11.12|12.12|10.97|12.29|11.12|12.12|10.97|0
1622612400000|2021-06-02 05:40:00|12.14|10.98|12.15|11|12.19|11.03|12.09|10.94|0
1622612700000|2021-06-02 05:45:00|12.14|10.98|12.12|10.96|12.15|10.99|12.05|10.9|0
1622613000000|2021-06-02 05:50:00|12.1|10.95|12.14|10.99|12.18|11.02|12.08|10.93|0
1622613300000|2021-06-02 05:55:00|12.18|11.02|12.34|11.16|12.34|11.16|12.14|10.99|0
1622613600000|2021-06-02 06:00:00|12.37|11.19|12.5|11.31|12.61|11.41|12.34|11.16|0
1622613900000|2021-06-02 06:05:00|12.47|11.28|12.53|11.34|12.54|11.34|12.36|11.19|0
1622614200000|2021-06-02 06:10:00|12.57|11.37|12.49|11.3|12.6|11.4|12.43|11.24|0
1622614500000|2021-06-02 06:15:00|12.51|11.32|12.49|11.3|12.56|11.36|12.46|11.27|0
1622614800000|2021-06-02 06:20:00|12.46|11.27|12.45|11.27|12.52|11.33|12.42|11.24|0
1622615100000|2021-06-02 06:25:00|12.49|11.3|12.65|11.45|12.69|11.48|12.45|11.26|0
1622615400000|2021-06-02 06:30:00|12.67|11.46|12.58|11.38|12.68|11.48|12.55|11.35|0
1622615700000|2021-06-02 06:35:00|12.6|11.4|12.71|11.5|12.71|11.5|12.51|11.32|0
1622616000000|2021-06-02 06:40:00|12.69|11.48|12.71|11.5|12.78|11.56|12.61|11.4|0
1622616300000|2021-06-02 06:45:00|12.74|11.53|12.57|11.37|12.77|11.56|12.53|11.34|0
1622616600000|2021-06-02 06:50:00|12.53|11.34|12.39|11.21|12.6|11.4|12.36|11.18|0
1622616900000|2021-06-02 06:55:00|12.41|11.23|12.39|11.21|12.49|11.3|12.39|11.21|0
1622617200000|2021-06-02 07:00:00|12.49|11.3|12.15|10.99|12.69|11.48|12.09|10.93|0
1622617500000|2021-06-02 07:05:00|12.18|11.02|11.79|10.67|12.18|11.02|11.73|10.61|0
1622617800000|2021-06-02 07:10:00|11.77|10.65|11.91|10.78|11.95|10.81|11.72|10.61|0
1622618100000|2021-06-02 07:15:00|11.93|10.79|12.29|11.12|12.29|11.12|11.91|10.78|0
1622618400000|2021-06-02 07:20:00|12.34|11.16|12.32|11.14|12.51|11.31|12.17|11.01|0
1622618700000|2021-06-02 07:25:00|12.37|11.19|12.91|11.68|12.98|11.74|12.37|11.19|0
1622619000000|2021-06-02 07:30:00|12.98|11.74|12.8|11.58|13.22|11.96|12.8|11.58|0
1622619300000|2021-06-02 07:35:00|12.83|11.61|12.62|11.42|12.94|11.71|12.59|11.39|0
1622619600000|2021-06-02 07:40:00|12.59|11.39|12.64|11.43|12.72|11.51|12.57|11.38|0
1622619900000|2021-06-02 07:45:00|12.65|11.45|12.62|11.41|12.86|11.63|12.62|11.41|0
1622620200000|2021-06-02 07:50:00|12.58|11.38|12.58|11.38|12.82|11.6|12.56|11.37|0
1622620500000|2021-06-02 07:55:00|12.6|11.4|12.61|11.41|12.68|11.47|12.57|11.38|0
1622620800000|2021-06-02 08:00:00|12.57|11.38|12.4|11.22|12.64|11.44|12.37|11.19|0
1622621100000|2021-06-02 08:05:00|12.37|11.19|12.36|11.18|12.46|11.28|12.33|11.15|0
1622621400000|2021-06-02 08:10:00|12.33|11.15|12.13|10.97|12.33|11.15|12.13|10.97|0
1622621700000|2021-06-02 08:15:00|12.16|11|12.32|11.15|12.36|11.18|12.12|10.97|0
1622622000000|2021-06-02 08:20:00|12.35|11.18|12.35|11.17|12.39|11.21|12.25|11.08|0
1622622300000|2021-06-02 08:25:00|12.32|11.14|12.48|11.29|12.48|11.29|12.31|11.14|0
1622622600000|2021-06-02 08:30:00|12.45|11.26|12.53|11.33|12.54|11.35|12.38|11.2|0
1622622900000|2021-06-02 08:35:00|12.51|11.32|12.5|11.31|12.61|11.41|12.47|11.28|0
1622623200000|2021-06-02 08:40:00|12.54|11.34|12.81|11.59|12.83|11.6|12.5|11.31|0
1622623500000|2021-06-02 08:45:00|12.77|11.56|12.63|11.43|12.81|11.59|12.56|11.37|0
1622623800000|2021-06-02 08:50:00|12.62|11.41|12.53|11.33|12.63|11.43|12.46|11.27|0
1622624100000|2021-06-02 08:55:00|12.56|11.36|12.76|11.55|12.93|11.7|12.53|11.33|0
1622624400000|2021-06-02 09:00:00|12.73|11.51|12.48|11.29|12.73|11.51|12.45|11.26|0
1622624700000|2021-06-02 09:05:00|12.52|11.33|12.51|11.32|12.55|11.36|12.45|11.26|0
1622625000000|2021-06-02 09:10:00|12.48|11.29|12.58|11.38|12.61|11.41|12.41|11.23|0
1622625300000|2021-06-02 09:15:00|12.56|11.36|12.34|11.16|12.68|11.47|12.3|11.13|0
1622625600000|2021-06-02 09:20:00|12.3|11.13|12.33|11.16|12.33|11.16|12.13|10.98|0
1622625900000|2021-06-02 09:25:00|12.37|11.19|12.26|11.09|12.4|11.22|12.26|11.09|0
1622626200000|2021-06-02 09:30:00|12.24|11.08|12.29|11.12|12.43|11.24|12.24|11.08|0
1622626500000|2021-06-02 09:35:00|12.32|11.15|12.35|11.18|12.35|11.18|12.25|11.09|0
1622626800000|2021-06-02 09:40:00|12.32|11.15|12.28|11.11|12.39|11.21|12.25|11.08|0
1622627100000|2021-06-02 09:45:00|12.31|11.14|12.28|11.11|12.35|11.17|12.16|11|0
1622627400000|2021-06-02 09:50:00|12.29|11.12|12.07|10.92|12.31|11.14|12.07|10.92|0
1622627700000|2021-06-02 09:55:00|12.11|10.95|12.07|10.92|12.17|11.01|11.97|10.83|0
1622628000000|2021-06-02 10:00:00|12.09|10.94|12.25|11.08|12.27|11.1|12.09|10.94|0
1622628300000|2021-06-02 10:05:00|12.26|11.1|12.09|10.94|12.26|11.1|12.03|10.88|0
1622628600000|2021-06-02 10:10:00|12.08|10.93|12.12|10.97|12.12|10.97|12.03|10.88|0
1622628900000|2021-06-02 10:15:00|12.09|10.94|12.25|11.08|12.32|11.15|12.02|10.88|0
1622629200000|2021-06-02 10:20:00|12.24|11.07|12.25|11.08|12.28|11.11|12.21|11.05|0
1622629500000|2021-06-02 10:25:00|12.21|11.05|12.08|10.93|12.28|11.11|12.08|10.93|0
1622629800000|2021-06-02 10:30:00|12.04|10.9|11.97|10.83|12.08|10.93|11.97|10.83|0
1622630100000|2021-06-02 10:35:00|11.94|10.8|12.04|10.89|12.1|10.95|11.94|10.8|0
1622630400000|2021-06-02 10:40:00|12|10.86|11.9|10.77|12|10.86|11.87|10.74|0
1622630700000|2021-06-02 10:45:00|11.93|10.8|11.93|10.79|11.93|10.8|11.87|10.74|0
1622631000000|2021-06-02 10:50:00|11.91|10.78|11.86|10.73|11.91|10.78|11.83|10.7|0
1622631300000|2021-06-02 10:55:00|11.89|10.76|11.82|10.7|11.89|10.76|11.79|10.67|0
1622631600000|2021-06-02 11:00:00|11.79|10.67|11.69|10.58|11.79|10.67|11.66|10.55|0
1622631900000|2021-06-02 11:05:00|11.72|10.61|11.75|10.63|11.82|10.69|11.66|10.55|0
1622632200000|2021-06-02 11:10:00|11.77|10.65|11.75|10.63|11.78|10.66|11.71|10.6|0
1622632500000|2021-06-02 11:15:00|11.71|10.6|11.9|10.77|11.9|10.77|11.71|10.6|0
1622632800000|2021-06-02 11:20:00|11.94|10.8|11.92|10.78|12.23|11.07|11.9|10.77|0
1622633100000|2021-06-02 11:25:00|11.9|10.77|11.96|10.82|12.01|10.87|11.8|10.68|0
1622633400000|2021-06-02 11:30:00|11.93|10.79|11.92|10.79|11.96|10.82|11.83|10.7|0
1622633700000|2021-06-02 11:35:00|11.89|10.76|11.85|10.73|11.92|10.79|11.79|10.67|0
1622634000000|2021-06-02 11:40:00|11.89|10.75|11.72|10.6|11.89|10.75|11.66|10.55|0
1622634300000|2021-06-02 11:45:00|11.69|10.58|11.72|10.6|11.72|10.6|11.62|10.51|0
1622634600000|2021-06-02 11:50:00|11.68|10.57|11.87|10.74|11.91|10.77|11.65|10.54|0
1622634900000|2021-06-02 11:55:00|11.91|10.77|11.74|10.62|11.94|10.8|11.71|10.6|0
1622635200000|2021-06-02 12:00:00|11.73|10.61|11.8|10.68|11.8|10.68|11.68|10.56|0
1622635500000|2021-06-02 12:05:00|11.83|10.71|11.8|10.67|11.85|10.72|11.73|10.62|0
1622635800000|2021-06-02 12:10:00|11.76|10.64|11.73|10.61|11.8|10.67|11.7|10.58|0
1622636100000|2021-06-02 12:15:00|11.71|10.6|11.66|10.55|11.73|10.61|11.6|10.49|0
1622636400000|2021-06-02 12:20:00|11.64|10.54|11.46|10.37|11.64|10.54|11.43|10.34|0
1622636700000|2021-06-02 12:25:00|11.5|10.4|11.21|10.14|11.5|10.4|11.06|10|0
1622637000000|2021-06-02 12:30:00|11.18|10.11|11.17|10.11|11.21|10.14|11.08|10.03|0
1622637300000|2021-06-02 12:35:00|11.14|10.08|11.2|10.13|11.27|10.19|11.14|10.08|0
1622637600000|2021-06-02 12:40:00|11.23|10.16|11.78|10.66|11.91|10.78|11.11|10.05|0
1622637900000|2021-06-02 12:45:00|11.81|10.69|11.71|10.6|11.87|10.74|11.71|10.6|0
1622638200000|2021-06-02 12:50:00|11.74|10.63|11.71|10.59|11.74|10.63|11.65|10.54|0
1622638500000|2021-06-02 12:55:00|11.74|10.62|11.64|10.53|11.74|10.62|11.61|10.5|0
1622638800000|2021-06-02 13:00:00|11.61|10.5|11.64|10.53|11.67|10.56|11.55|10.45|0
1622639100000|2021-06-02 13:05:00|11.67|10.56|11.85|10.73|11.9|10.77|11.41|10.33|0
1622639400000|2021-06-02 13:10:00|11.89|10.75|11.85|10.72|11.89|10.75|11.76|10.64|0
1622639700000|2021-06-02 13:15:00|11.82|10.69|11.94|10.8|11.94|10.81|11.82|10.69|0
1622640000000|2021-06-02 13:20:00|11.97|10.83|11.75|10.63|11.97|10.83|11.67|10.56|0
1622640300000|2021-06-02 13:25:00|11.71|10.6|11.71|10.59|11.81|10.68|11.62|10.51|0
1622640600000|2021-06-02 13:30:00|11.81|10.68|12.42|11.24|12.52|11.33|11.81|10.68|0
1622640900000|2021-06-02 13:35:00|12.49|11.3|12.72|11.51|12.75|11.54|12.37|11.19|0
1622641200000|2021-06-02 13:40:00|12.75|11.54|12.25|11.08|12.75|11.54|12.18|11.02|0
1622641500000|2021-06-02 13:45:00|12.21|11.05|11.47|10.38|12.21|11.05|11.47|10.38|0
1622641800000|2021-06-02 13:50:00|11.5|10.41|11.63|10.52|11.72|10.61|11.41|10.32|0
1622642100000|2021-06-02 13:55:00|11.59|10.49|11.67|10.56|11.69|10.57|11.31|10.24|0
1622642400000|2021-06-02 14:00:00|11.62|10.51|11.65|10.54|11.84|10.71|11.55|10.45|0
1622642700000|2021-06-02 14:05:00|11.59|10.48|11.52|10.42|11.77|10.65|11.46|10.37|0
1622643000000|2021-06-02 14:10:00|11.55|10.45|11.51|10.42|11.74|10.62|11.36|10.28|0
1622643300000|2021-06-02 14:15:00|11.48|10.39|11.29|10.22|11.67|10.56|11.17|10.11|0
1622643600000|2021-06-02 14:20:00|11.32|10.25|10.48|9.48|11.77|10.65|10.48|9.48|0
1622643900000|2021-06-02 14:25:00|10.51|9.51|10.57|9.56|10.6|9.59|10.39|9.4|0
1622644200000|2021-06-02 14:30:00|10.54|9.53|10.59|9.58|10.62|9.61|10.42|9.43|0
1622644500000|2021-06-02 14:35:00|10.62|9.61|10.74|9.71|10.95|9.91|10.59|9.58|0
1622644800000|2021-06-02 14:40:00|10.71|9.69|10.56|9.55|10.77|9.74|10.47|9.47|0
1622645100000|2021-06-02 14:45:00|10.5|9.5|10.64|9.63|10.7|9.68|10.38|9.39|0
1622645400000|2021-06-02 14:50:00|10.61|9.6|10.79|9.76|10.91|9.87|10.58|9.57|0
1622645700000|2021-06-02 14:55:00|10.82|9.79|10.69|9.67|10.91|9.87|10.69|9.67|0
1622646000000|2021-06-02 15:00:00|10.72|9.7|10.63|9.62|10.92|9.88|10.48|9.49|0
1622646300000|2021-06-02 15:05:00|10.6|9.59|10.57|9.56|10.69|9.67|10.51|9.51|0
1622646600000|2021-06-02 15:10:00|10.59|9.59|10.21|9.24|10.62|9.61|10.21|9.24|0
1622646900000|2021-06-02 15:15:00|10.24|9.27|10.32|9.34|10.41|9.42|10.1|9.14|0
1622647200000|2021-06-02 15:20:00|10.29|9.31|9.6|8.69|10.35|9.37|9.55|8.64|0
1622647500000|2021-06-02 15:25:00|9.63|8.71|9.51|8.61|9.68|8.76|9.49|8.58|0
1622647800000|2021-06-02 15:30:00|9.49|8.58|9.45|8.55|9.6|8.68|9.45|8.55|0
1622648100000|2021-06-02 15:35:00|9.43|8.53|9.56|8.65|9.65|8.73|9.4|8.5|0
1622648400000|2021-06-02 15:40:00|9.59|8.68|9.31|8.42|9.67|8.75|9.28|8.4|0
1622648700000|2021-06-02 15:45:00|9.34|8.45|9.36|8.47|9.41|8.52|9.31|8.42|0
1622649000000|2021-06-02 15:50:00|9.33|8.44|9.44|8.54|9.45|8.55|9.3|8.42|0
1622649300000|2021-06-02 15:55:00|9.46|8.56|9.57|8.66|9.63|8.71|9.41|8.51|0
1622649600000|2021-06-02 16:00:00|9.54|8.64|9.6|8.68|9.77|8.84|9.52|8.61|0
1622649900000|2021-06-02 16:05:00|9.61|8.7|9.56|8.65|9.65|8.73|9.51|8.6|0
1622650200000|2021-06-02 16:10:00|9.59|8.68|9.62|8.7|9.7|8.78|9.56|8.65|0
1622650500000|2021-06-02 16:15:00|9.59|8.68|9.75|8.82|9.78|8.85|9.53|8.62|0
1622650800000|2021-06-02 16:20:00|9.78|8.85|9.92|8.98|9.95|9|9.7|8.77|0
1622651100000|2021-06-02 16:25:00|9.95|9|10.03|9.08|10.21|9.24|9.89|8.95|0
1622651400000|2021-06-02 16:30:00|10.06|9.1|10.12|9.15|10.32|9.34|10.06|9.1|0
1622651700000|2021-06-02 16:35:00|10.14|9.18|10.14|9.17|10.2|9.23|10.05|9.1|0
1622652000000|2021-06-02 16:40:00|10.17|9.2|10.11|9.14|10.2|9.23|10.11|9.14|0
1622652300000|2021-06-02 16:45:00|10.08|9.12|9.99|9.04|10.11|9.14|9.96|9.01|0
1622652600000|2021-06-02 16:50:00|10.02|9.06|9.95|9.01|10.04|9.09|9.93|8.98|0
1622652900000|2021-06-02 16:55:00|9.97|9.02|10.01|9.06|10.04|9.08|9.93|8.98|0
1622653200000|2021-06-02 17:00:00|9.98|9.03|9.92|8.97|10.01|9.05|9.89|8.95|0
1622653500000|2021-06-02 17:05:00|9.95|9|9.97|9.02|10.06|9.1|9.89|8.95|0
1622653800000|2021-06-02 17:10:00|10|9.05|10.14|9.18|10.26|9.28|9.91|8.97|0
1622654100000|2021-06-02 17:15:00|10.11|9.15|10.26|9.28|10.32|9.34|10.08|9.12|0
1622654400000|2021-06-02 17:20:00|10.29|9.31|10.87|9.84|10.89|9.85|10.26|9.28|0
1622654700000|2021-06-02 17:25:00|10.92|9.88|10.67|9.65|10.95|9.91|10.64|9.63|0
1622655000000|2021-06-02 17:30:00|10.76|9.74|10.63|9.62|10.79|9.76|10.6|9.59|0
1622655300000|2021-06-02 17:35:00|10.6|9.59|10.56|9.55|10.65|9.64|10.45|9.46|0
1622655600000|2021-06-02 17:40:00|10.57|9.56|10.63|9.61|10.66|9.64|10.57|9.56|0
1622655900000|2021-06-02 17:45:00|10.6|9.59|10.9|9.86|10.99|9.95|10.5|9.5|0
1622656200000|2021-06-02 17:50:00|10.87|9.83|10.74|9.72|10.9|9.86|10.68|9.66|0
1622656500000|2021-06-02 17:55:00|10.77|9.75|10.74|9.71|10.89|9.86|10.68|9.66|0
1622656800000|2021-06-02 18:00:00|10.72|9.7|10.52|9.52|10.74|9.71|10.46|9.46|0
1622657100000|2021-06-02 18:05:00|10.54|9.53|11.01|9.96|11.01|9.96|10.49|9.49|0
1622657400000|2021-06-02 18:10:00|10.98|9.93|10.2|9.23|11.32|10.24|10.2|9.23|0
1622657700000|2021-06-02 18:15:00|10.92|9.88|10.61|9.6|11.35|10.27|10.45|9.46|0
1622658000000|2021-06-02 18:20:00|10.58|9.57|10.39|9.4|10.59|9.58|10.38|9.39|0
1622658300000|2021-06-02 18:25:00|10.36|9.37|10.48|9.48|10.49|9.49|10.3|9.32|0
1622658600000|2021-06-02 18:30:00|10.45|9.45|10.44|9.45|10.6|9.59|10.35|9.37|0
1622658900000|2021-06-02 18:35:00|10.5|9.5|10.42|9.43|10.62|9.61|10.4|9.41|0
1622659200000|2021-06-02 18:40:00|10.44|9.44|10.49|9.5|10.56|9.55|10.35|9.36|0
1622659500000|2021-06-02 18:45:00|10.46|9.47|10.34|9.36|10.55|9.55|10.34|9.36|0
1622659800000|2021-06-02 18:50:00|10.37|9.38|10.46|9.46|10.55|9.55|10.37|9.38|0
1622660100000|2021-06-02 18:55:00|10.43|9.43|10.3|9.32|10.49|9.49|10.29|9.31|0
1622660400000|2021-06-02 19:00:00|10.33|9.35|10.48|9.48|10.54|9.54|10.27|9.29|0
1622660700000|2021-06-02 19:05:00|10.45|9.45|10.35|9.37|10.45|9.45|10.24|9.26|0
1622661000000|2021-06-02 19:10:00|10.32|9.34|10.2|9.23|10.32|9.34|10.14|9.18|0
1622661300000|2021-06-02 19:15:00|10.17|9.2|10.29|9.31|10.32|9.33|10.16|9.19|0
1622661600000|2021-06-02 19:20:00|10.32|9.33|10.4|9.41|10.43|9.44|10.25|9.28|0
1622661900000|2021-06-02 19:25:00|10.37|9.39|10.46|9.46|10.49|9.49|10.31|9.33|0
1622662200000|2021-06-02 19:30:00|10.49|9.49|10.52|9.51|10.55|9.55|10.34|9.35|0
1622662500000|2021-06-02 19:35:00|10.55|9.54|10.48|9.48|10.64|9.62|10.36|9.38|0
1622662800000|2021-06-02 19:40:00|10.45|9.46|10.01|9.05|10.48|9.48|9.98|9.03|0
1622663100000|2021-06-02 19:45:00|9.98|9.03|9.97|9.02|10.09|9.13|9.91|8.97|0
1622663400000|2021-06-02 19:50:00|9.86|8.92|9.77|8.84|10.06|9.1|9.57|8.66|0
1622663700000|2021-06-02 19:55:00|9.74|8.81|9.42|8.52|9.79|8.86|9.25|8.37|0
1622664000000|2021-06-02 20:00:00|9.36|8.47|9.71|8.79|10.06|9.1|9.36|8.47|0
1622664300000|2021-06-02 20:05:00|9.69|8.76|9.68|8.76|9.8|8.87|9.68|8.76|0
1622664600000|2021-06-02 20:10:00|9.65|8.73|9.75|8.82|9.77|8.84|9.65|8.73|0
1622664900000|2021-06-02 20:15:00|9.79|8.79|9.8|8.8|9.82|8.82|9.78|8.78|0
1622665200000|2021-06-02 20:20:00|9.79|8.79|9.79|8.79|9.79|8.79|9.75|8.75|0
1622665500000|2021-06-02 20:25:00|9.8|8.8|9.78|8.78|9.81|8.81|9.77|8.77|0
1622665800000|2021-06-02 20:30:00|9.75|8.75|9.94|8.94|10.08|9.08|9.75|8.75|0
1622666100000|2021-06-02 20:35:00|9.91|8.91|9.88|8.88|10.02|9.02|9.88|8.88|0
1622666400000|2021-06-02 20:40:00|9.91|8.91|9.76|8.76|9.91|8.91|9.74|8.74|0
1622666700000|2021-06-02 20:45:00|9.79|8.79|9.76|8.76|9.82|8.82|9.76|8.76|0
1622667000000|2021-06-02 20:50:00|9.79|8.79|9.73|8.73|9.79|8.79|9.73|8.73|0
1622667300000|2021-06-02 20:55:00|9.76|8.76|9.54|8.54|9.78|8.78|9.54|8.54|0
1622667600000|2021-06-02 21:00:00|9.57|8.57|9.61|8.61|9.62|8.62|9.57|8.57|0
1622667900000|2021-06-02 21:05:00|9.62|8.62|9.61|8.61|9.63|8.63|9.6|8.6|0
1622668500000|2021-06-02 21:15:00|9.6|8.6|9.55|8.55|9.6|8.6|9.55|8.55|0
1622668800000|2021-06-02 21:20:00|9.54|8.54|9.55|8.55|9.55|8.55|9.54|8.54|0
1622669100000|2021-06-02 21:25:00|9.54|8.54|9.57|8.57|9.57|8.57|9.54|8.54|0
1622669400000|2021-06-02 21:30:00|9.56|8.56|9.56|8.56|9.56|8.56|9.56|8.56|0
1622669700000|2021-06-02 21:35:00|9.55|8.55|9.54|8.54|9.55|8.55|9.52|8.52|0
1622670300000|2021-06-02 21:45:00|9.53|8.53|9.52|8.52|9.53|8.53|9.51|8.51|0
1622670600000|2021-06-02 21:50:00|9.51|8.51|9.47|8.47|9.52|8.52|9.47|8.47|0
1622670900000|2021-06-02 21:55:00|9.49|8.49|9.48|8.48|9.51|8.51|9.47|8.47|0
1622671200000|2021-06-02 22:00:00|9.39|8.39|9.43|8.43|9.53|8.53|9.35|8.35|0
1622671500000|2021-06-02 22:05:00|9.45|8.45|9.5|8.5|9.5|8.5|9.42|8.42|0
1622671800000|2021-06-02 22:10:00|9.47|8.47|9.55|8.55|9.55|8.55|9.46|8.46|0
1622672100000|2021-06-02 22:15:00|9.52|8.52|9.49|8.49|9.52|8.52|9.46|8.46|0
1622672400000|2021-06-02 22:20:00|9.52|8.52|9.43|8.43|9.52|8.52|9.43|8.43|0
1622672700000|2021-06-02 22:25:00|9.44|8.44|9.41|8.41|9.46|8.46|9.41|8.41|0
1622673000000|2021-06-02 22:30:00|9.38|8.38|9.46|8.46|9.46|8.46|9.38|8.38|0
1622673300000|2021-06-02 22:35:00|9.48|8.48|9.51|8.51|9.51|8.51|9.43|8.43|0
1622673600000|2021-06-02 22:40:00|9.48|8.48|9.5|8.5|9.53|8.53|9.48|8.48|0
1622673900000|2021-06-02 22:45:00|9.53|8.53|9.53|8.53|9.53|8.53|9.5|8.5|0
1622674200000|2021-06-02 22:50:00|9.52|8.52|9.5|8.5|9.52|8.52|9.5|8.5|0
1622674500000|2021-06-02 22:55:00|9.48|8.48|9.47|8.47|9.5|8.5|9.47|8.47|0
1622674800000|2021-06-02 23:00:00|9.49|8.49|9.54|8.54|9.54|8.54|9.44|8.44|0
1622675100000|2021-06-02 23:05:00|9.53|8.53|9.51|8.51|9.54|8.54|9.43|8.43|0
1622675400000|2021-06-02 23:10:00|9.49|8.49|9.51|8.51|9.54|8.54|9.48|8.48|0
1622675700000|2021-06-02 23:15:00|9.48|8.48|9.53|8.53|9.53|8.53|9.48|8.48|0
1622676000000|2021-06-02 23:20:00|9.5|8.5|9.5|8.5|9.53|8.53|9.48|8.48|0
1622676300000|2021-06-02 23:25:00|9.47|8.47|9.47|8.47|9.5|8.5|9.45|8.45|0
1622676600000|2021-06-02 23:30:00|9.44|8.44|9.39|8.39|9.47|8.47|9.39|8.39|0
1622676900000|2021-06-02 23:35:00|9.41|8.41|9.41|8.41|9.41|8.41|9.39|8.39|0
1622677200000|2021-06-02 23:40:00|9.38|8.38|9.38|8.38|9.41|8.41|9.37|8.37|0
1622677500000|2021-06-02 23:45:00|9.37|8.37|9.3|8.3|9.41|8.41|9.3|8.3|0
1622677800000|2021-06-02 23:50:00|9.33|8.33|9.31|8.31|9.35|8.35|9.27|8.27|0
1622678100000|2021-06-02 23:55:00|9.32|8.32|9.27|8.27|9.35|8.35|9.19|8.19|0
1622678400000|2021-06-03 00:00:00|9.24|8.24|9.11|8.11|9.34|8.34|9.01|8.01|0
1622678700000|2021-06-03 00:05:00|9.08|8.08|9.03|8.03|9.08|8.08|8.96|7.96|0
1622679000000|2021-06-03 00:10:00|9|8|9.02|8.02|9.02|8.02|8.97|7.97|0
1622679300000|2021-06-03 00:15:00|9|8|8.99|7.99|9|8|8.95|7.95|0
1622679600000|2021-06-03 00:20:00|8.97|7.97|9.04|8.04|9.07|8.07|8.94|7.94|0
1622679900000|2021-06-03 00:25:00|9.02|8.02|8.94|7.94|9.04|8.04|8.91|7.91|0
1622680200000|2021-06-03 00:30:00|8.93|7.93|8.91|7.91|8.94|7.94|8.89|7.89|0
1622680500000|2021-06-03 00:35:00|8.88|7.88|8.88|7.88|8.88|7.88|8.83|7.83|0
1622680800000|2021-06-03 00:40:00|8.89|7.89|8.88|7.88|8.9|7.9|8.85|7.85|0
1622681100000|2021-06-03 00:45:00|8.9|7.9|8.9|7.9|8.98|7.98|8.87|7.87|0
1622681400000|2021-06-03 00:50:00|8.91|7.91|8.84|7.84|8.92|7.92|8.82|7.82|0
1622681700000|2021-06-03 00:55:00|8.82|7.82|8.82|7.82|8.84|7.84|8.74|7.74|0
1622682000000|2021-06-03 01:00:00|8.84|7.84|8.91|7.91|8.94|7.94|8.82|7.82|0
1622682300000|2021-06-03 01:05:00|8.89|7.89|8.94|7.94|8.96|7.96|8.89|7.89|0
1622682600000|2021-06-03 01:10:00|8.93|7.93|8.96|7.96|8.96|7.96|8.91|7.91|0
1622682900000|2021-06-03 01:15:00|8.98|7.98|9.08|8.08|9.13|8.13|8.96|7.96|0
1622683200000|2021-06-03 01:20:00|9.06|8.06|9.08|8.08|9.08|8.08|9.03|8.03|0
1622683500000|2021-06-03 01:25:00|9.05|8.05|8.93|7.93|9.05|8.05|8.9|7.9|0
1622683800000|2021-06-03 01:30:00|8.95|7.95|8.92|7.92|9|8|8.84|7.84|0
1622684100000|2021-06-03 01:35:00|8.89|7.89|8.84|7.84|8.92|7.92|8.81|7.81|0
1622684400000|2021-06-03 01:40:00|8.86|7.86|8.89|7.89|8.96|7.96|8.84|7.84|0
1622684700000|2021-06-03 01:45:00|8.91|7.91|9.02|8.02|9.03|8.03|8.91|7.91|0
1622685000000|2021-06-03 01:50:00|9.03|8.03|9.01|8.01|9.11|8.11|8.98|7.98|0
1622685300000|2021-06-03 01:55:00|9.02|8.02|8.98|7.98|9.03|8.03|8.94|7.94|0
1622685600000|2021-06-03 02:00:00|8.95|7.95|8.95|7.95|8.99|7.99|8.87|7.87|0
1622685900000|2021-06-03 02:05:00|8.92|7.92|8.94|7.94|8.97|7.97|8.92|7.92|0
1622686200000|2021-06-03 02:10:00|8.92|7.92|8.92|7.92|8.94|7.94|8.89|7.89|0
1622686500000|2021-06-03 02:15:00|8.9|7.9|8.94|7.94|8.99|7.99|8.89|7.89|0
1622686800000|2021-06-03 02:20:00|8.93|7.93|8.96|7.96|8.99|7.99|8.89|7.89|0
1622687100000|2021-06-03 02:25:00|8.93|7.93|8.98|7.98|9.01|8.01|8.91|7.91|0
1622687400000|2021-06-03 02:30:00|8.99|7.99|9.16|8.16|9.18|8.18|8.98|7.98|0
1622687700000|2021-06-03 02:35:00|9.17|8.17|9.23|8.23|9.29|8.29|9.16|8.16|0
1622688000000|2021-06-03 02:40:00|9.21|8.21|9.13|8.13|9.21|8.21|9.13|8.13|0
1622688300000|2021-06-03 02:45:00|9.1|8.1|9.12|8.12|9.12|8.12|9.07|8.07|0
1622688600000|2021-06-03 02:50:00|9.1|8.1|9.09|8.09|9.12|8.12|9.07|8.07|0
1622688900000|2021-06-03 02:55:00|9.08|8.08|9.06|8.06|9.09|8.09|9.01|8.01|0
1622689200000|2021-06-03 03:00:00|9.04|8.04|9.03|8.03|9.09|8.09|9.01|8.01|0
1622689500000|2021-06-03 03:05:00|9.06|8.06|9.11|8.11|9.11|8.11|9.06|8.06|0
1622689800000|2021-06-03 03:10:00|9.1|8.1|9.03|8.03|9.11|8.11|9.03|8.03|0
1622690100000|2021-06-03 03:15:00|9.01|8.01|9.05|8.05|9.06|8.06|9|8|0
1622690400000|2021-06-03 03:20:00|9.04|8.04|9.12|8.12|9.15|8.15|9.02|8.02|0
1622690700000|2021-06-03 03:25:00|9.1|8.1|9.17|8.17|9.17|8.17|9.07|8.07|0
1622691000000|2021-06-03 03:30:00|9.15|8.15|9.12|8.12|9.16|8.16|9.07|8.07|0
1622691300000|2021-06-03 03:35:00|9.13|8.13|9.01|8.01|9.13|8.13|9.01|8.01|0
1622691600000|2021-06-03 03:40:00|9.04|8.04|9.01|8.01|9.04|8.04|8.98|7.98|0
1622691900000|2021-06-03 03:45:00|8.98|7.98|9.03|8.03|9.1|8.1|8.98|7.98|0
1622692200000|2021-06-03 03:50:00|9.05|8.05|9.05|8.05|9.08|8.08|9.03|8.03|0
1622692500000|2021-06-03 03:55:00|9.08|8.08|9.05|8.05|9.08|8.08|9.02|8.02|0
1622692800000|2021-06-03 04:00:00|9.02|8.02|8.99|7.99|9.05|8.05|8.97|7.97|0
1622693100000|2021-06-03 04:05:00|9.01|8.01|8.99|7.99|9.02|8.02|8.99|7.99|0
1622693400000|2021-06-03 04:10:00|9.01|8.01|8.96|7.96|9.01|8.01|8.96|7.96|0
1622693700000|2021-06-03 04:15:00|8.99|7.99|8.96|7.96|9.01|8.01|8.96|7.96|0
1622694000000|2021-06-03 04:20:00|8.94|7.94|8.93|7.93|8.94|7.94|8.9|7.9|0
1622694300000|2021-06-03 04:25:00|8.95|7.95|8.98|7.98|9|8|8.93|7.93|0
1622694600000|2021-06-03 04:30:00|8.97|7.97|9|8|9.01|8.01|8.97|7.97|0
1622694900000|2021-06-03 04:35:00|8.98|7.98|8.97|7.97|9|8|8.97|7.97|0
1622695200000|2021-06-03 04:40:00|8.99|7.99|9.02|8.02|9.02|8.02|8.97|7.97|0
1622695500000|2021-06-03 04:45:00|9.07|8.07|9.04|8.04|9.07|8.07|9.04|8.04|0
1622695800000|2021-06-03 04:50:00|9.03|8.03|9.01|8.01|9.04|8.04|9.01|8.01|0
1622696100000|2021-06-03 04:55:00|9.03|8.03|9.1|8.1|9.1|8.1|9.01|8.01|0
1622696400000|2021-06-03 05:00:00|9.11|8.11|9|8|9.13|8.13|8.98|7.98|0
1622696700000|2021-06-03 05:05:00|9.03|8.03|9.05|8.05|9.1|8.1|9|8|0
1622697000000|2021-06-03 05:10:00|9.02|8.02|8.97|7.97|9.05|8.05|8.97|7.97|0
1622697300000|2021-06-03 05:15:00|9|8|8.92|7.92|9.02|8.02|8.92|7.92|0
1622697600000|2021-06-03 05:20:00|8.94|7.94|8.96|7.96|8.99|7.99|8.91|7.91|0
1622697900000|2021-06-03 05:25:00|8.99|7.99|8.98|7.98|9.01|8.01|8.93|7.93|0
1622698200000|2021-06-03 05:30:00|9|8|9.01|8.01|9.14|8.14|8.98|7.98|0
1622698500000|2021-06-03 05:35:00|9.02|8.02|9.05|8.05|9.08|8.08|8.98|7.98|0
1622698800000|2021-06-03 05:40:00|9.07|8.07|9.08|8.08|9.13|8.13|9.05|8.05|0
1622699100000|2021-06-03 05:45:00|9.1|8.1|9.07|8.07|9.1|8.1|9.02|8.02|0
1622699400000|2021-06-03 05:50:00|9.05|8.05|9.02|8.02|9.06|8.06|9|8|0
1622699700000|2021-06-03 05:55:00|9.03|8.03|8.99|7.99|9.04|8.04|8.97|7.97|0
1622700000000|2021-06-03 06:00:00|8.98|7.98|8.96|7.96|9.01|8.01|8.91|7.91|0
1622700300000|2021-06-03 06:05:00|8.99|7.99|9.03|8.03|9.06|8.06|8.96|7.96|0
1622700600000|2021-06-03 06:10:00|9.06|8.06|9.08|8.08|9.1|8.1|9.03|8.03|0
1622700900000|2021-06-03 06:15:00|9.1|8.1|9.21|8.21|9.24|8.24|9.08|8.08|0
1622701200000|2021-06-03 06:20:00|9.18|8.18|9.2|8.2|9.23|8.23|9.18|8.18|0
1622701500000|2021-06-03 06:25:00|9.23|8.23|9.2|8.2|9.23|8.23|9.18|8.18|0
1622701800000|2021-06-03 06:30:00|9.23|8.23|9.3|8.3|9.3|8.3|9.2|8.2|0
1622702100000|2021-06-03 06:35:00|9.28|8.28|9.38|8.38|9.38|8.38|9.25|8.25|0
1622702400000|2021-06-03 06:40:00|9.35|8.35|9.54|8.54|9.62|8.62|9.35|8.35|0
1622702700000|2021-06-03 06:45:00|9.56|8.56|9.7|8.7|9.75|8.75|9.54|8.54|0
1622703000000|2021-06-03 06:50:00|9.67|8.67|9.58|8.58|9.7|8.7|9.56|8.56|0
1622703300000|2021-06-03 06:55:00|9.56|8.56|9.34|8.34|9.56|8.56|9.34|8.34|0
1622703600000|2021-06-03 07:00:00|9.31|8.31|10.31|9.31|10.41|9.41|9.31|8.31|0
1622703900000|2021-06-03 07:05:00|10.25|9.28|10.93|9.89|10.96|9.92|10.25|9.28|0
1622704200000|2021-06-03 07:10:00|10.96|9.92|10.81|9.78|10.96|9.92|10.77|9.75|0
1622704500000|2021-06-03 07:15:00|10.84|9.8|10.8|9.77|11.02|9.97|10.74|9.72|0
1622704800000|2021-06-03 07:20:00|10.83|9.8|10.95|9.91|10.98|9.94|10.83|9.8|0
1622705100000|2021-06-03 07:25:00|10.94|9.89|10.82|9.79|10.97|9.92|10.76|9.74|0
1622705400000|2021-06-03 07:30:00|10.85|9.82|10.79|9.76|10.85|9.82|10.76|9.74|0
1622705700000|2021-06-03 07:35:00|10.76|9.73|10.83|9.8|10.85|9.81|10.7|9.68|0
1622706000000|2021-06-03 07:40:00|10.85|9.81|10.87|9.84|10.92|9.88|10.84|9.81|0
1622706300000|2021-06-03 07:45:00|10.9|9.87|10.74|9.72|10.9|9.87|10.53|9.53|0
1622706600000|2021-06-03 07:50:00|10.72|9.7|10.92|9.88|10.98|9.94|10.72|9.7|0
1622706900000|2021-06-03 07:55:00|10.89|9.85|10.87|9.83|10.92|9.88|10.81|9.78|0
1622707200000|2021-06-03 08:00:00|10.92|9.88|11.01|9.96|11.01|9.96|10.82|9.79|0
1622707500000|2021-06-03 08:05:00|10.97|9.93|10.86|9.83|11.05|10|10.86|9.83|0
1622707800000|2021-06-03 08:10:00|10.88|9.84|10.87|9.84|10.88|9.84|10.72|9.7|0
1622708100000|2021-06-03 08:15:00|10.9|9.86|10.82|9.79|11|9.95|10.78|9.75|0
1622708400000|2021-06-03 08:20:00|10.81|9.78|10.8|9.77|10.87|9.83|10.77|9.75|0
1622708700000|2021-06-03 08:25:00|10.83|9.8|10.68|9.66|10.83|9.8|10.68|9.66|0
1622709000000|2021-06-03 08:30:00|10.71|9.69|10.58|9.57|10.74|9.71|10.52|9.52|0
1622709300000|2021-06-03 08:35:00|10.61|9.6|10.45|9.46|10.61|9.6|10.43|9.43|0
1622709600000|2021-06-03 08:40:00|10.48|9.49|10.39|9.4|10.53|9.53|10.36|9.37|0
1622709900000|2021-06-03 08:45:00|10.42|9.43|10.36|9.37|10.54|9.53|10.36|9.37|0
1622710200000|2021-06-03 08:50:00|10.39|9.4|10.32|9.34|10.39|9.4|10.29|9.31|0
1622710500000|2021-06-03 08:55:00|10.29|9.31|10.41|9.42|10.41|9.42|10.29|9.31|0
1622710800000|2021-06-03 09:00:00|10.39|9.4|10.52|9.52|10.53|9.52|10.39|9.4|0
1622711100000|2021-06-03 09:05:00|10.49|9.49|10.64|9.63|10.64|9.63|10.46|9.47|0
1622711400000|2021-06-03 09:10:00|10.67|9.66|10.82|9.79|10.82|9.79|10.64|9.63|0
1622711700000|2021-06-03 09:15:00|10.79|9.76|11.07|10.01|11.07|10.01|10.76|9.73|0
1622712000000|2021-06-03 09:20:00|11.1|10.04|11.1|10.04|11.22|10.16|11.04|9.99|0
1622712300000|2021-06-03 09:25:00|11.06|10.01|11.08|10.02|11.22|10.15|11.06|10.01|0
1622712600000|2021-06-03 09:30:00|11.06|10.01|11.12|10.06|11.15|10.09|11.06|10|0
1622712900000|2021-06-03 09:35:00|11.09|10.03|10.96|9.91|11.09|10.03|10.96|9.91|0
1622713200000|2021-06-03 09:40:00|10.93|9.88|10.8|9.77|10.93|9.88|10.77|9.74|0
1622713500000|2021-06-03 09:45:00|10.77|9.74|10.79|9.77|10.83|9.8|10.73|9.71|0
1622713800000|2021-06-03 09:50:00|10.81|9.78|10.24|9.26|10.95|9.9|10.21|9.23|0
1622714100000|2021-06-03 09:55:00|10.25|9.27|10.22|9.24|10.33|9.34|10.2|9.23|0
1622714400000|2021-06-03 10:00:00|10.23|9.26|10.29|9.31|10.35|9.36|10.17|9.2|0
1622714700000|2021-06-03 10:05:00|10.26|9.28|11.05|10|11.57|10.47|10.23|9.26|0
1622715000000|2021-06-03 10:10:00|11.07|10.01|11.16|10.1|11.19|10.13|11.03|9.98|0
1622715300000|2021-06-03 10:15:00|11.19|10.13|10.81|9.78|11.19|10.13|10.81|9.78|0
1622715600000|2021-06-03 10:20:00|10.87|9.83|10.71|9.69|10.87|9.83|10.68|9.66|0
1622715900000|2021-06-03 10:25:00|10.74|9.72|10.86|9.83|10.89|9.86|10.72|9.7|0
1622716200000|2021-06-03 10:30:00|10.83|9.8|11.47|10.38|11.54|10.44|10.77|9.74|0
1622716500000|2021-06-03 10:35:00|11.4|10.32|11.7|10.59|11.8|10.68|11.34|10.26|0
1622716800000|2021-06-03 10:40:00|11.72|10.6|11.6|10.49|11.77|10.65|11.6|10.49|0
1622717100000|2021-06-03 10:45:00|11.53|10.43|12.33|11.15|12.33|11.15|11.49|10.4|0
1622717400000|2021-06-03 10:50:00|12.36|11.19|12.39|11.21|12.54|11.34|12.33|11.15|0
1622717700000|2021-06-03 10:55:00|12.36|11.18|13.56|12.27|13.61|12.32|12.24|11.07|0
1622718000000|2021-06-03 11:00:00|13.5|12.21|14.64|13.24|14.68|13.28|13.5|12.21|0
1622718300000|2021-06-03 11:05:00|14.6|13.21|14.32|12.96|14.6|13.21|13.98|12.65|0
1622718600000|2021-06-03 11:10:00|14.28|12.92|14.34|12.97|14.67|13.28|14.24|12.88|0
1622718900000|2021-06-03 11:15:00|14.38|13.01|14.57|13.18|14.57|13.18|14.26|12.9|0
1622719200000|2021-06-03 11:20:00|14.6|13.21|14.04|12.7|14.76|13.35|14.04|12.7|0
1622719500000|2021-06-03 11:25:00|14.08|12.74|14.15|12.8|14.15|12.8|13.93|12.6|0
1622719800000|2021-06-03 11:30:00|14.23|12.87|14.26|12.9|14.54|13.15|14.23|12.87|0
1622720100000|2021-06-03 11:35:00|14.3|12.94|14.09|12.74|14.4|13.03|13.92|12.59|0
1622720400000|2021-06-03 11:40:00|14.07|12.73|14.21|12.86|14.37|13|14.07|12.73|0
1622720700000|2021-06-03 11:45:00|14.25|12.89|15.65|14.16|15.67|14.18|14.25|12.89|0
1622721000000|2021-06-03 11:50:00|15.63|14.14|15.38|13.91|15.91|14.4|15.38|13.91|0
1622721300000|2021-06-03 11:55:00|15.34|13.88|15.29|13.84|15.66|14.17|15.26|13.8|0
1622721600000|2021-06-03 12:00:00|15.33|13.87|15.86|14.35|16.19|14.65|15.29|13.83|0
1622721900000|2021-06-03 12:05:00|15.77|14.27|15.77|14.27|16.02|14.49|15.65|14.16|0
1622722200000|2021-06-03 12:10:00|15.79|14.29|15.74|14.25|16.02|14.49|15.68|14.19|0
1622722500000|2021-06-03 12:15:00|15.76|14.26|15.11|13.67|16.1|14.56|15.11|13.67|0
1622722800000|2021-06-03 12:20:00|15.15|13.71|15.03|13.6|15.27|13.81|14.99|13.56|0
1622723100000|2021-06-03 12:25:00|15.05|13.61|15.06|13.63|15.26|13.81|14.87|13.45|0
1622723400000|2021-06-03 12:30:00|15.08|13.65|15.14|13.69|15.34|13.88|15.08|13.65|0
1622723700000|2021-06-03 12:35:00|15.16|13.71|14.7|13.3|15.24|13.78|14.66|13.26|0
1622724000000|2021-06-03 12:40:00|14.74|13.33|14.34|12.98|14.77|13.37|14.27|12.91|0
1622724300000|2021-06-03 12:45:00|14.31|12.94|14.34|12.97|14.46|13.08|14.12|12.77|0
1622724600000|2021-06-03 12:50:00|14.3|12.94|14.57|13.18|14.57|13.18|14.3|12.94|0
1622724900000|2021-06-03 12:55:00|14.53|13.14|14.75|13.35|14.79|13.39|14.49|13.11|0
1622725200000|2021-06-03 13:00:00|14.6|13.21|14.4|13.03|14.72|13.31|14.36|13|0
1622725500000|2021-06-03 13:05:00|14.44|13.06|14.51|13.13|14.55|13.17|14.29|12.92|0
1622725800000|2021-06-03 13:10:00|14.47|13.09|14.16|12.81|14.59|13.2|14.16|12.81|0
1622726100000|2021-06-03 13:15:00|14.14|12.8|14.27|12.91|14.31|12.95|13.97|12.64|0
1622726400000|2021-06-03 13:20:00|14.23|12.88|14.06|12.72|14.23|12.88|14.06|12.72|0
1622726700000|2021-06-03 13:25:00|14.08|12.74|14.41|13.04|14.41|13.04|13.89|12.57|0
1622727000000|2021-06-03 13:30:00|14.38|13.01|13.37|12.09|14.38|13.01|13.29|12.03|0
1622727300000|2021-06-03 13:35:00|13.4|12.13|14.23|12.88|14.23|12.88|13.33|12.06|0
1622727600000|2021-06-03 13:40:00|14.19|12.84|15.14|13.7|15.14|13.7|14.11|12.77|0
1622727900000|2021-06-03 13:45:00|15.26|13.81|15.59|14.11|15.76|14.26|14.61|13.22|0
1622728200000|2021-06-03 13:50:00|15.72|14.22|14.69|13.29|15.72|14.22|14.61|13.22|0
1622728500000|2021-06-03 13:55:00|14.85|13.43|14.37|13|14.89|13.47|14.02|12.69|0
1622728800000|2021-06-03 14:00:00|14.48|13.11|13.82|12.51|14.56|13.18|13.71|12.4|0
1622729100000|2021-06-03 14:05:00|13.71|12.4|13.3|12.03|14.01|12.68|12.93|11.7|0
1622729400000|2021-06-03 14:10:00|13.22|11.96|13.11|11.86|13.22|11.96|12.89|11.67|0
1622729700000|2021-06-03 14:15:00|13.07|11.83|13.25|11.99|13.7|12.39|13|11.76|0
1622730000000|2021-06-03 14:20:00|13.29|12.02|13.17|11.92|13.47|12.19|12.92|11.69|0
1622730300000|2021-06-03 14:25:00|13.21|11.95|13.61|12.31|13.61|12.32|13.17|11.92|0
1622730600000|2021-06-03 14:30:00|13.65|12.35|13.49|12.21|13.87|12.55|13.17|11.91|0
1622730900000|2021-06-03 14:35:00|13.46|12.18|14.02|12.68|14.06|12.72|13.2|11.94|0
1622731200000|2021-06-03 14:40:00|13.98|12.65|14.05|12.71|14.17|12.82|13.98|12.64|0
1622731500000|2021-06-03 14:45:00|14.09|12.75|13.2|11.94|14.17|12.82|12.4|11.22|0
1622731800000|2021-06-03 14:50:00|13.16|11.91|11.12|10.06|13.16|11.91|10.96|9.91|0
1622732100000|2021-06-03 14:55:00|11.05|10|10.27|9.29|11.05|10|10.21|9.23|0
1622732400000|2021-06-03 15:00:00|10.24|9.26|9.89|8.95|10.9|9.86|9.72|8.79|0
1622732700000|2021-06-03 15:05:00|9.83|8.89|9.56|8.65|9.83|8.89|9.54|8.63|0
1622733000000|2021-06-03 15:10:00|9.59|8.68|9.82|8.89|9.91|8.97|9.54|8.63|0
1622733300000|2021-06-03 15:15:00|9.85|8.91|10.23|9.26|10.26|9.29|9.76|8.83|0
1622733600000|2021-06-03 15:20:00|10.2|9.23|10.05|9.09|10.35|9.37|9.9|8.96|0
1622733900000|2021-06-03 15:25:00|9.99|9.04|9.84|8.9|10.11|9.14|9.72|8.8|0
1622734200000|2021-06-03 15:30:00|9.9|8.95|10.34|9.36|10.37|9.38|9.78|8.85|0
1622734500000|2021-06-03 15:35:00|10.33|9.34|10.46|9.46|10.52|9.52|10.1|9.14|0
1622734800000|2021-06-03 15:40:00|10.43|9.44|10.09|9.13|10.52|9.52|10.09|9.13|0
1622735100000|2021-06-03 15:45:00|10.12|9.16|10.42|9.43|10.58|9.57|10.12|9.16|0
1622735400000|2021-06-03 15:50:00|10.45|9.46|10.39|9.4|10.57|9.57|10.36|9.37|0
1622735700000|2021-06-03 15:55:00|10.42|9.43|10.17|9.2|10.48|9.48|10.17|9.2|0
1622736000000|2021-06-03 16:00:00|10.14|9.17|10.23|9.25|10.32|9.34|9.96|9.01|0
1622736300000|2021-06-03 16:05:00|10.2|9.23|10.04|9.09|10.26|9.28|9.89|8.95|0
1622736600000|2021-06-03 16:10:00|10.07|9.11|10.22|9.25|10.22|9.25|10.01|9.06|0
1622736900000|2021-06-03 16:15:00|10.23|9.26|10.34|9.35|10.34|9.35|10.1|9.14|0
1622737200000|2021-06-03 16:20:00|10.31|9.32|10.61|9.6|10.74|9.71|10.31|9.32|0
1622737500000|2021-06-03 16:25:00|10.64|9.63|10.27|9.29|10.67|9.66|10.24|9.26|0
1622737800000|2021-06-03 16:30:00|10.3|9.32|10.38|9.4|10.51|9.51|10.15|9.18|0
1622738100000|2021-06-03 16:35:00|10.42|9.42|10.02|9.06|10.42|9.42|10.02|9.06|0
1622738400000|2021-06-03 16:40:00|9.99|9.04|9.82|8.89|9.99|9.04|9.78|8.85|0
1622738700000|2021-06-03 16:45:00|9.81|8.87|10.01|9.06|10.04|9.08|9.75|8.82|0
1622739000000|2021-06-03 16:50:00|9.98|9.03|10.25|9.27|10.35|9.37|9.98|9.03|0
1622739300000|2021-06-03 16:55:00|10.28|9.3|9.97|9.02|10.34|9.35|9.94|9|0
1622739600000|2021-06-03 17:00:00|9.94|9|10.06|9.1|10.18|9.21|9.94|9|0
1622739900000|2021-06-03 17:05:00|10.09|9.13|10.11|9.15|10.76|9.74|10|9.04|0
1622740200000|2021-06-03 17:10:00|10.02|9.07|10.35|9.37|10.35|9.37|9.85|8.91|0
1622740500000|2021-06-03 17:15:00|10.32|9.34|10.02|9.06|10.38|9.39|10.02|9.06|0
1622740800000|2021-06-03 17:20:00|9.99|9.04|9.73|8.81|10.02|9.06|9.72|8.79|0
1622741100000|2021-06-03 17:25:00|9.75|8.82|9.64|8.72|9.78|8.84|9.6|8.68|0
1622741400000|2021-06-03 17:30:00|9.77|8.84|9.62|8.71|9.8|8.87|9.57|8.66|0
1622741700000|2021-06-03 17:35:00|9.65|8.73|9.62|8.7|9.74|8.81|9.59|8.68|0
1622742000000|2021-06-03 17:40:00|9.65|8.73|9.88|8.94|10|9.04|9.53|8.62|0
1622742300000|2021-06-03 17:45:00|9.91|8.96|9.99|9.04|10.11|9.15|9.76|8.83|0
1622742600000|2021-06-03 17:50:00|10.02|9.07|9.87|8.93|10.02|9.07|9.78|8.85|0
1622742900000|2021-06-03 17:55:00|9.9|8.96|9.98|9.03|10.01|9.06|9.66|8.74|0
1622743200000|2021-06-03 18:00:00|9.95|9.01|9.89|8.95|10.19|9.22|9.89|8.95|0
1622743500000|2021-06-03 18:05:00|9.86|8.92|9.98|9.03|10.1|9.14|9.83|8.9|0
1622743800000|2021-06-03 18:10:00|9.95|9|10.15|9.18|10.18|9.21|9.95|9|0
1622744100000|2021-06-03 18:15:00|10.18|9.21|10.36|9.37|10.52|9.51|10.18|9.21|0
1622744400000|2021-06-03 18:20:00|10.39|9.4|10.39|9.4|10.45|9.46|10.27|9.29|0
1622744700000|2021-06-03 18:25:00|10.42|9.43|10.51|9.51|10.54|9.54|10.29|9.31|0
1622745000000|2021-06-03 18:30:00|10.47|9.48|10.44|9.45|10.47|9.48|10.23|9.25|0
1622745300000|2021-06-03 18:35:00|10.47|9.47|10.56|9.55|10.69|9.67|10.31|9.33|0
1622745600000|2021-06-03 18:40:00|10.59|9.58|11.34|10.26|11.51|10.41|10.31|9.33|0
1622745900000|2021-06-03 18:45:00|11.31|10.23|11.24|10.17|11.47|10.38|11.21|10.14|0
1622746200000|2021-06-03 18:50:00|11.27|10.2|11.27|10.19|11.4|10.31|11.27|10.19|0
1622746500000|2021-06-03 18:55:00|11.28|10.21|11.59|10.49|11.62|10.52|11.23|10.16|0
1622746800000|2021-06-03 19:00:00|11.62|10.52|11.49|10.39|11.62|10.52|11.23|10.16|0
1622747100000|2021-06-03 19:05:00|11.45|10.36|11.38|10.3|11.58|10.48|11.38|10.3|0
1622747400000|2021-06-03 19:10:00|11.42|10.33|11.12|10.06|11.48|10.39|11.09|10.03|0
1622747700000|2021-06-03 19:15:00|11.15|10.09|11.44|10.35|11.44|10.35|11.05|10|0
1622748000000|2021-06-03 19:20:00|11.47|10.38|11.21|10.14|11.6|10.5|11.15|10.09|0
1622748300000|2021-06-03 19:25:00|11.18|10.11|11.04|9.99|11.4|10.32|11.04|9.99|0
1622748600000|2021-06-03 19:30:00|11.01|9.96|10.98|9.93|11.19|10.12|10.95|9.9|0
1622748900000|2021-06-03 19:35:00|11.01|9.96|10.74|9.72|11.04|9.99|10.72|9.7|0
1622749200000|2021-06-03 19:40:00|10.72|9.7|11.16|10.1|11.19|10.13|10.69|9.67|0
1622749500000|2021-06-03 19:45:00|11.19|10.13|11.41|10.33|11.55|10.45|11.16|10.1|0
1622749800000|2021-06-03 19:50:00|11.38|10.3|11.57|10.47|11.57|10.47|11.16|10.09|0
1622750100000|2021-06-03 19:55:00|11.48|10.38|11.41|10.32|11.57|10.47|11.21|10.14|0
1622750400000|2021-06-03 20:00:00|11.44|10.35|11.53|10.43|11.73|10.62|11.44|10.35|0
1622750700000|2021-06-03 20:05:00|11.56|10.46|11.56|10.46|11.73|10.61|11.53|10.43|0
1622751000000|2021-06-03 20:10:00|11.59|10.49|11.64|10.53|11.69|10.58|11.43|10.34|0
1622751300000|2021-06-03 20:15:00|11.62|10.51|11.64|10.53|11.69|10.58|11.62|10.51|0
1622751600000|2021-06-03 20:20:00|11.63|10.52|11.67|10.55|11.67|10.56|11.6|10.5|0
1622751900000|2021-06-03 20:25:00|11.68|10.56|11.68|10.57|11.69|10.58|11.67|10.56|0
1622752200000|2021-06-03 20:30:00|11.66|10.55|11.46|10.37|11.66|10.55|11.39|10.31|0
1622752500000|2021-06-03 20:35:00|11.49|10.4|11.39|10.3|11.49|10.4|11.35|10.27|0
1622752800000|2021-06-03 20:40:00|11.35|10.27|11.42|10.33|11.42|10.33|11.35|10.27|0
1622753100000|2021-06-03 20:45:00|11.38|10.3|11.41|10.32|11.58|10.48|11.35|10.27|0
1622753400000|2021-06-03 20:50:00|11.44|10.35|11.41|10.32|11.51|10.41|11.37|10.29|0
1622753700000|2021-06-03 20:55:00|11.37|10.29|11.34|10.26|11.5|10.41|11.3|10.23|0
1622754000000|2021-06-03 21:00:00|11.37|10.29|11.35|10.26|11.39|10.31|11.34|10.26|0
1622754300000|2021-06-03 21:05:00|11.34|10.29|11.35|10.26|11.37|10.29|11.29|10.22|0
1622754600000|2021-06-03 21:10:00|11.34|10.23|11.37|10.29|11.37|10.29|11.31|10.23|0
1622754900000|2021-06-03 21:15:00|11.36|10.28|11.36|10.27|11.36|10.28|11.36|10.27|0
1622755200000|2021-06-03 21:20:00|11.35|10.26|11.34|10.26|11.35|10.26|11.34|10.26|0
1622755500000|2021-06-03 21:25:00|11.35|10.27|11.34|10.26|11.35|10.27|11.34|10.26|0
1622755800000|2021-06-03 21:30:00|11.33|10.25|11.33|10.25|11.33|10.25|11.33|10.25|0
1622756100000|2021-06-03 21:35:00|11.3|10.23|11.25|10.18|11.3|10.23|11.21|10.14|0
1622756400000|2021-06-03 21:40:00|11.23|10.16|11.25|10.18|11.3|10.22|11.23|10.16|0
1622756700000|2021-06-03 21:45:00||10.17||10.18||10.18||10.17|0
1622757000000|2021-06-03 21:50:00|11.26|10.19|11.26|10.19|11.27|10.19|11.26|10.19|0
1622757300000|2021-06-03 21:55:00||10.18||10.19||10.19||10.18|0
1622757600000|2021-06-03 22:00:00|11.22|10.15|11.04|9.99|11.25|10.18|10.97|9.93|0
1622757900000|2021-06-03 22:05:00|11.05|10|11.07|10.01|11.18|10.12|11|9.95|0
1622758200000|2021-06-03 22:10:00|11.03|9.98|11.09|10.04|11.09|10.04|10.97|9.92|0
1622758500000|2021-06-03 22:15:00|11.13|10.07|11.09|10.03|11.16|10.09|11.06|10|0
1622758800000|2021-06-03 22:20:00|11.07|10.02|11.21|10.15|11.25|10.17|11.06|10|0
1622759100000|2021-06-03 22:25:00|11.25|10.17|11.37|10.29|11.44|10.35|11.24|10.17|0
1622759400000|2021-06-03 22:30:00|11.34|10.26|11.56|10.46|11.6|10.49|11.34|10.26|0
1622759700000|2021-06-03 22:35:00|11.6|10.49|11.49|10.4|11.63|10.52|11.46|10.37|0
1622760000000|2021-06-03 22:40:00|11.46|10.37|11.56|10.45|11.59|10.49|11.46|10.37|0
1622760300000|2021-06-03 22:45:00|11.59|10.48|11.42|10.33|11.59|10.48|11.42|10.33|0
1622760600000|2021-06-03 22:50:00|11.39|10.3|11.32|10.24|11.42|10.33|11.32|10.24|0
1622760900000|2021-06-03 22:55:00|11.35|10.27|11.28|10.21|11.35|10.27|11.28|10.21|0
1622761200000|2021-06-03 23:00:00|11.31|10.23|11.49|10.39|11.5|10.41|11.15|10.09|0
1622761500000|2021-06-03 23:05:00|11.47|10.38|11.5|10.4|11.5|10.41|11.37|10.29|0
1622761800000|2021-06-03 23:10:00|11.48|10.39|11.56|10.46|11.66|10.55|11.46|10.37|0
1622762100000|2021-06-03 23:15:00|11.53|10.43|11.46|10.37|11.56|10.46|11.43|10.34|0
1622762400000|2021-06-03 23:20:00|11.49|10.4|11.57|10.47|11.59|10.48|11.46|10.37|0
1622762700000|2021-06-03 23:25:00|11.59|10.48|11.65|10.54|11.65|10.54|11.52|10.42|0
1622763000000|2021-06-03 23:30:00|11.68|10.57|11.74|10.63|11.78|10.66|11.58|10.48|0
1622763300000|2021-06-03 23:35:00|11.71|10.6|11.74|10.62|11.78|10.65|11.67|10.56|0
1622763600000|2021-06-03 23:40:00|11.77|10.65|11.74|10.62|11.84|10.71|11.72|10.6|0
1622763900000|2021-06-03 23:45:00|11.7|10.59|11.76|10.64|11.83|10.71|11.67|10.56|0
1622764200000|2021-06-03 23:50:00|11.8|10.67|11.83|10.7|11.93|10.8|11.79|10.67|0
1622764500000|2021-06-03 23:55:00|11.86|10.73|11.89|10.76|11.96|10.82|11.83|10.7|0
1622764800000|2021-06-04 00:00:00|11.86|10.73|12.06|10.91|12.13|10.97|11.82|10.7|0
1622765100000|2021-06-04 00:05:00|12.02|10.88|12.26|11.09|12.26|11.09|11.82|10.69|0
1622765400000|2021-06-04 00:10:00|12.22|11.06|12.36|11.18|12.43|11.25|12.19|11.03|0
1622765700000|2021-06-04 00:15:00|12.4|11.21|12.71|11.5|12.78|11.57|12.4|11.21|0
1622766000000|2021-06-04 00:20:00|12.75|11.53|12.46|11.27|12.75|11.53|12.46|11.27|0
1622766300000|2021-06-04 00:25:00|12.47|11.29|12.59|11.39|12.67|11.46|12.42|11.24|0
1622766600000|2021-06-04 00:30:00|12.63|11.43|12.99|11.75|13.1|11.85|12.63|11.43|0
1622766900000|2021-06-04 00:35:00|12.95|11.72|12.66|11.45|12.99|11.75|12.62|11.42|0
1622767200000|2021-06-04 00:40:00|12.64|11.44|12.65|11.45|12.8|11.58|12.58|11.38|0
1622767500000|2021-06-04 00:45:00|12.69|11.48|12.4|11.22|12.69|11.48|12.31|11.14|0
1622767800000|2021-06-04 00:50:00|12.36|11.19|12.32|11.15|12.4|11.22|12.22|11.06|0
1622768100000|2021-06-04 00:55:00|12.29|11.12|12.32|11.15|12.36|11.18|12.25|11.08|0
1622768400000|2021-06-04 01:00:00|12.3|11.13|12.17|11.01|12.39|11.21|12.17|11.01|0
1622768700000|2021-06-04 01:05:00|12.21|11.05|12.2|11.04|12.31|11.14|12.2|11.04|0
1622769000000|2021-06-04 01:10:00|12.24|11.07|12.13|10.98|12.24|11.07|12.1|10.94|0
1622769300000|2021-06-04 01:15:00|12.17|11.01|12.2|11.03|12.23|11.07|12.13|10.97|0
1622769600000|2021-06-04 01:20:00|12.18|11.02|12.16|11|12.2|11.03|12.05|10.91|0
1622769900000|2021-06-04 01:25:00|12.12|10.97|12.08|10.93|12.16|11|12.05|10.9|0
1622770200000|2021-06-04 01:30:00|12.12|10.96|12.25|11.08|12.29|11.12|12.12|10.96|0
1622770500000|2021-06-04 01:35:00|12.23|11.07|12.11|10.95|12.29|11.12|12.11|10.95|0
1622770800000|2021-06-04 01:40:00|12.07|10.92|11.69|10.58|12.11|10.95|11.69|10.58|0
1622771100000|2021-06-04 01:45:00|11.66|10.55|11.69|10.58|11.72|10.61|11.49|10.4|0
1622771400000|2021-06-04 01:50:00|11.72|10.61|11.92|10.79|11.96|10.82|11.69|10.58|0
1622771700000|2021-06-04 01:55:00|11.89|10.76|11.78|10.66|11.89|10.76|11.72|10.6|0
1622772000000|2021-06-04 02:00:00|11.82|10.69|11.71|10.59|11.82|10.69|11.68|10.56|0
1622772300000|2021-06-04 02:05:00|11.73|10.61|11.87|10.74|11.91|10.78|11.71|10.59|0
1622772600000|2021-06-04 02:10:00|11.91|10.77|11.77|10.65|11.91|10.77|11.67|10.56|0
1622772900000|2021-06-04 02:15:00|11.75|10.63|11.76|10.64|11.8|10.68|11.7|10.58|0
1622773200000|2021-06-04 02:20:00|11.73|10.61|11.52|10.43|11.73|10.61|11.52|10.43|0
1622773500000|2021-06-04 02:25:00|11.56|10.46|11.52|10.42|11.62|10.51|11.49|10.39|0
1622773800000|2021-06-04 02:30:00|11.39|10.3|11.45|10.36|11.52|10.42|11.39|10.3|0
1622774100000|2021-06-04 02:35:00|11.48|10.39|11.45|10.36|11.48|10.39|11.35|10.27|0
1622774400000|2021-06-04 02:40:00|11.44|10.35|11.51|10.41|11.54|10.44|11.41|10.32|0
1622774700000|2021-06-04 02:45:00|11.47|10.38|11.4|10.32|11.47|10.38|11.37|10.29|0
1622775000000|2021-06-04 02:50:00|11.37|10.29|11.5|10.4|11.5|10.4|11.37|10.29|0
1622775300000|2021-06-04 02:55:00|11.53|10.43|11.49|10.4|11.56|10.46|11.46|10.37|0
1622775600000|2021-06-04 03:00:00|11.53|10.43|11.46|10.36|11.53|10.43|11.39|10.31|0
1622775900000|2021-06-04 03:05:00|11.49|10.39|11.39|10.3|11.52|10.42|11.35|10.27|0
1622776200000|2021-06-04 03:10:00|11.35|10.27|11.32|10.24|11.38|10.3|11.29|10.21|0
1622776500000|2021-06-04 03:15:00|11.28|10.21|11.41|10.32|11.41|10.32|11.15|10.09|0
1622776800000|2021-06-04 03:20:00|11.39|10.31|11.31|10.23|11.47|10.38|11.31|10.23|0
1622777100000|2021-06-04 03:25:00|11.27|10.2|11.07|10.02|11.34|10.26|11.04|9.99|0
1622777400000|2021-06-04 03:30:00|11.04|9.99|11.01|9.96|11.1|10.05|10.94|9.9|0
1622777700000|2021-06-04 03:35:00|10.99|9.94|10.94|9.9|11.07|10.01|10.91|9.87|0
1622778000000|2021-06-04 03:40:00|10.91|9.87|10.92|9.88|10.97|9.92|10.83|9.8|0
1622778300000|2021-06-04 03:45:00|10.9|9.86|10.83|9.8|10.9|9.86|10.8|9.77|0
1622778600000|2021-06-04 03:50:00|10.8|9.77|10.7|9.68|10.83|9.8|10.64|9.63|0
1622778900000|2021-06-04 03:55:00|10.69|9.67|10.76|9.74|10.79|9.77|10.69|9.67|0
1622779200000|2021-06-04 04:00:00|10.79|9.77|10.79|9.76|10.82|9.79|10.76|9.73|0
1622779500000|2021-06-04 04:05:00|10.82|9.79|10.82|9.79|10.85|9.82|10.79|9.76|0
1622779800000|2021-06-04 04:10:00|10.85|9.81|10.84|9.81|10.85|9.81|10.81|9.78|0
1622780100000|2021-06-04 04:15:00|10.83|9.8|10.84|9.81|10.87|9.84|10.78|9.75|0
1622780400000|2021-06-04 04:20:00|10.81|9.78|10.77|9.75|10.84|9.81|10.71|9.69|0
1622780700000|2021-06-04 04:25:00|10.79|9.76|10.8|9.77|10.83|9.8|10.77|9.74|0
1622781000000|2021-06-04 04:30:00|10.77|9.74|10.76|9.74|10.83|9.8|10.73|9.71|0
1622781300000|2021-06-04 04:35:00|10.73|9.71|10.89|9.85|10.92|9.88|10.67|9.65|0
1622781600000|2021-06-04 04:40:00|10.92|9.88|11.51|10.42|11.51|10.42|10.92|9.88|0
1622781900000|2021-06-04 04:45:00|11.48|10.39|11.69|10.57|11.76|10.64|11.48|10.39|0
1622782200000|2021-06-04 04:50:00|11.67|10.56|11.62|10.51|11.69|10.57|11.58|10.48|0
1622782500000|2021-06-04 04:55:00|11.65|10.54|11.79|10.67|11.83|10.7|11.58|10.48|0
1622782800000|2021-06-04 05:00:00|11.83|10.7|12.02|10.88|12.02|10.88|11.81|10.69|0
1622783100000|2021-06-04 05:05:00|11.99|10.85|12.57|11.37|12.57|11.37|11.99|10.85|0
1622783400000|2021-06-04 05:10:00|12.6|11.4|12.22|11.05|12.6|11.4|12.2|11.04|0
1622783700000|2021-06-04 05:15:00|12.2|11.04|11.64|10.53|12.2|11.04|11.64|10.53|0
1622784000000|2021-06-04 05:20:00|11.61|10.5|11.64|10.53|11.67|10.56|11.57|10.47|0
1622784300000|2021-06-04 05:25:00|11.6|10.5|11.73|10.61|11.83|10.71|11.6|10.5|0
1622784600000|2021-06-04 05:30:00|11.7|10.58|11.61|10.51|11.73|10.61|11.56|10.46|0
1622784900000|2021-06-04 05:35:00|11.63|10.52|11.76|10.64|11.81|10.68|11.56|10.46|0
1622785200000|2021-06-04 05:40:00|11.66|10.55|12.02|10.87|12.02|10.88|11.66|10.55|0
1622785500000|2021-06-04 05:45:00|12.05|10.91|12.22|11.06|12.29|11.12|12.02|10.87|0
1622785800000|2021-06-04 05:50:00|12.25|11.09|12.46|11.27|12.49|11.3|12.18|11.02|0
1622786100000|2021-06-04 05:55:00|12.44|11.25|12.42|11.23|12.49|11.3|12.38|11.2|0
1622786400000|2021-06-04 06:00:00|12.45|11.27|12.53|11.34|12.58|11.38|12.1|10.95|0
1622786700000|2021-06-04 06:05:00|12.49|11.3|12.45|11.27|12.49|11.3|12.28|11.11|0
1622787000000|2021-06-04 06:10:00|12.47|11.28|12.17|11.02|12.49|11.3|12.14|10.98|0
1622787300000|2021-06-04 06:15:00|12.14|11.01|12.31|11.13|12.34|11.17|12.07|10.92|0
1622787600000|2021-06-04 06:20:00|12.34|11.17|12.6|11.4|12.67|11.46|12.31|11.13|0
1622787900000|2021-06-04 06:25:00|12.56|11.37|12.61|11.41|12.75|11.54|12.51|11.32|0
1622788200000|2021-06-04 06:30:00|12.64|11.44|12.53|11.34|12.64|11.44|12.36|11.19|0
1622788500000|2021-06-04 06:35:00|12.5|11.31|12.24|11.07|12.5|11.31|12.19|11.03|0
1622788800000|2021-06-04 06:40:00|12.25|11.09|12.1|10.94|12.25|11.09|12.05|10.9|0
1622789100000|2021-06-04 06:45:00|12.08|10.93|11.81|10.68|12.08|10.93|11.58|10.47|0
1622789400000|2021-06-04 06:50:00|11.82|10.7|11.77|10.65|11.84|10.71|11.7|10.59|0
1622789700000|2021-06-04 06:55:00|11.78|10.66|11.83|10.7|11.9|10.76|11.73|10.62|0
1622790000000|2021-06-04 07:00:00|11.76|10.64|11.13|10.07|11.76|10.64|11.03|9.98|0
1622790300000|2021-06-04 07:05:00|11.16|10.1|11.12|10.06|11.25|10.18|10.81|9.78|0
1622790600000|2021-06-04 07:10:00|11.09|10.03|11.12|10.06|11.19|10.12|10.87|9.83|0
1622790900000|2021-06-04 07:15:00|11.09|10.03|11.21|10.14|11.25|10.17|11.05|10|0
1622791200000|2021-06-04 07:20:00|11.24|10.17|11.11|10.05|11.27|10.2|11.08|10.02|0
1622791500000|2021-06-04 07:25:00|11.14|10.08|11.17|10.1|11.36|10.28|11.11|10.05|0
1622791800000|2021-06-04 07:30:00|11.14|10.08|10.97|9.93|11.23|10.16|10.75|9.73|0
1622792100000|2021-06-04 07:35:00|10.94|9.9|10.92|9.88|11.07|10.01|10.87|9.84|0
1622792400000|2021-06-04 07:40:00|10.94|9.89|11.03|9.98|11.06|10.01|10.78|9.75|0
1622792700000|2021-06-04 07:45:00|11.01|9.96|11.09|10.03|11.12|10.06|10.99|9.94|0
1622793000000|2021-06-04 07:50:00|11.1|10.04|11.21|10.14|11.24|10.17|10.99|9.94|0
1622793300000|2021-06-04 07:55:00|11.18|10.11|11.3|10.23|11.34|10.26|11.14|10.08|0
1622793600000|2021-06-04 08:00:00|11.33|10.26|11.33|10.25|11.35|10.27|11.17|10.11|0
1622793900000|2021-06-04 08:05:00|11.35|10.27|11.23|10.16|11.43|10.34|11.18|10.12|0
1622794200000|2021-06-04 08:10:00|11.25|10.17|11.13|10.07|11.29|10.22|11.06|10.01|0
1622794500000|2021-06-04 08:15:00|11.1|10.04|11.09|10.03|11.13|10.07|10.81|9.78|0
1622794800000|2021-06-04 08:20:00|11.08|10.02|11.22|10.15|11.25|10.18|11.06|10|0
1622795100000|2021-06-04 08:25:00|11.21|10.18|11.24|10.17|11.38|10.29|11.21|10.15|0
1622795400000|2021-06-04 08:30:00|11.23|10.16|11.42|10.33|11.43|10.35|11.18|10.11|0
1622795700000|2021-06-04 08:35:00|11.4|10.32|11.46|10.37|11.5|10.4|11.27|10.2|0
1622796000000|2021-06-04 08:40:00|11.5|10.4|11.52|10.43|11.59|10.49|11.46|10.37|0
1622796300000|2021-06-04 08:45:00|11.54|10.44|11.49|10.39|11.56|10.46|11.29|10.22|0
1622796600000|2021-06-04 08:50:00|11.45|10.36|11.48|10.39|11.65|10.54|11.45|10.36|0
1622796900000|2021-06-04 08:55:00|11.45|10.36|11.44|10.35|11.55|10.45|11.31|10.24|0
1622797200000|2021-06-04 09:00:00|11.38|10.29|11.37|10.29|11.44|10.35|11.28|10.2|0
1622797500000|2021-06-04 09:05:00|11.41|10.32|11.17|10.11|11.47|10.38|11.17|10.11|0
1622797800000|2021-06-04 09:10:00|11.19|10.13|11.2|10.14|11.21|10.14|11.08|10.02|0
1622798100000|2021-06-04 09:15:00|11.22|10.15|11.43|10.34|11.46|10.37|11.17|10.11|0
1622798400000|2021-06-04 09:20:00|11.46|10.37|11.36|10.27|11.59|10.49|11.32|10.24|0
1622798700000|2021-06-04 09:25:00|11.32|10.24|11.42|10.33|11.45|10.36|11.22|10.16|0
1622799000000|2021-06-04 09:30:00|11.45|10.36|11.48|10.38|11.51|10.42|11.32|10.24|0
1622799300000|2021-06-04 09:35:00|11.54|10.44|11.54|10.44|11.58|10.47|11.35|10.26|0
1622799600000|2021-06-04 09:40:00|11.49|10.4|11.5|10.41|11.6|10.5|11.37|10.29|0
1622799900000|2021-06-04 09:45:00|11.53|10.44|11.3|10.22|11.62|10.51|11.27|10.2|0
1622800200000|2021-06-04 09:50:00|11.28|10.21|11.22|10.15|11.33|10.25|11.2|10.13|0
1622800500000|2021-06-04 09:55:00|11.23|10.16|11.1|10.04|11.23|10.16|11|9.95|0
1622800800000|2021-06-04 10:00:00|11.13|10.07|11.17|10.11|11.19|10.12|11.03|9.98|0
1622801100000|2021-06-04 10:05:00|11.16|10.09|11.25|10.18|11.32|10.24|11.16|10.09|0
1622801400000|2021-06-04 10:10:00|11.28|10.21|11.31|10.23|11.41|10.32|11.25|10.17|0
1622801700000|2021-06-04 10:15:00|11.29|10.22|11.36|10.27|11.6|10.5|11.29|10.22|0
1622802000000|2021-06-04 10:20:00|11.37|10.29|11.32|10.24|11.37|10.29|11.24|10.17|0
1622802300000|2021-06-04 10:25:00|11.3|10.22|11.43|10.34|11.46|10.37|11.24|10.17|0
1622802600000|2021-06-04 10:30:00|11.46|10.37|12.03|10.88|12.17|11.01|11.46|10.37|0
1622802900000|2021-06-04 10:35:00|12.06|10.91|11.68|10.57|12.1|10.94|11.65|10.54|0
1622803200000|2021-06-04 10:40:00|11.65|10.54|11.55|10.45|11.65|10.54|11.55|10.45|0
1622803500000|2021-06-04 10:45:00|11.58|10.48|11.34|10.26|11.61|10.51|11.3|10.22|0
1622803800000|2021-06-04 10:50:00|11.28|10.2|11.27|10.2|11.34|10.26|11.21|10.14|0
1622804100000|2021-06-04 10:55:00|11.31|10.23|11.27|10.2|11.37|10.29|11.21|10.14|0
1622804400000|2021-06-04 11:00:00|11.17|10.11|10.91|9.87|11.17|10.11|10.88|9.84|0
1622804700000|2021-06-04 11:05:00|10.88|9.84|11|9.95|11|9.95|10.66|9.65|0
1622805000000|2021-06-04 11:10:00|10.97|9.93|10.78|9.75|11|9.95|10.78|9.75|0
1622805300000|2021-06-04 11:15:00|10.81|9.78|10.74|9.72|10.9|9.86|10.68|9.66|0
1622805600000|2021-06-04 11:20:00|10.77|9.75|10.71|9.69|10.83|9.8|10.58|9.57|0
1622805900000|2021-06-04 11:25:00|10.74|9.71|10.67|9.65|10.74|9.71|10.58|9.57|0
1622806200000|2021-06-04 11:30:00|10.64|9.63|10.73|9.71|10.74|9.72|10.57|9.57|0
1622806500000|2021-06-04 11:35:00|10.74|9.72|10.72|9.7|10.75|9.73|10.63|9.62|0
1622806800000|2021-06-04 11:40:00|10.69|9.67|10.94|9.9|10.97|9.93|10.69|9.67|0
1622807100000|2021-06-04 11:45:00|10.97|9.93|10.94|9.89|10.99|9.94|10.9|9.86|0
1622807400000|2021-06-04 11:50:00|10.93|9.88|10.68|9.66|10.93|9.88|10.68|9.66|0
1622807700000|2021-06-04 11:55:00|10.65|9.63|10.61|9.6|10.74|9.72|10.61|9.6|0
1622808000000|2021-06-04 12:00:00|10.6|9.59|10.42|9.43|10.71|9.69|10.33|9.35|0
1622808300000|2021-06-04 12:05:00|10.39|9.4|10.51|9.51|10.51|9.51|10.24|9.27|0
1622808600000|2021-06-04 12:10:00|10.54|9.54|10.63|9.62|10.66|9.65|10.45|9.45|0
1622808900000|2021-06-04 12:15:00|10.66|9.65|10.69|9.67|10.7|9.69|10.6|9.59|0
1622809200000|2021-06-04 12:20:00|10.66|9.64|10.68|9.67|10.91|9.87|10.62|9.61|0
1622809500000|2021-06-04 12:25:00|10.65|9.64|10.65|9.63|10.81|9.78|10.59|9.58|0
1622809800000|2021-06-04 12:30:00|10.39|9.4|8.25|7.45|10.42|9.43|8.01|7.21|0
1622810100000|2021-06-04 12:35:00|8.18|7.38|8.94|8.08|9.05|8.18|8.18|7.38|0
1622810400000|2021-06-04 12:40:00|8.91|8.06|8.45|7.64|9.02|8.16|8.45|7.64|0
1622810700000|2021-06-04 12:45:00|8.42|7.62|8.15|7.35|8.55|7.74|8.03|7.23|0
1622811000000|2021-06-04 12:50:00|8.2|7.4|8.07|7.27|8.3|7.5|8.03|7.23|0
1622811300000|2021-06-04 12:55:00|8.05|7.25|8.12|7.32|8.14|7.34|7.88|7.08|0
1622811600000|2021-06-04 13:00:00|8.08|7.28|7.92|7.12|8.19|7.39|7.88|7.08|0
1622811900000|2021-06-04 13:05:00|7.95|7.15|7.94|7.14|7.99|7.19|7.88|7.08|0
1622812200000|2021-06-04 13:10:00|7.92|7.12|8.01|7.21|8.09|7.29|7.87|7.07|0
1622812500000|2021-06-04 13:15:00|7.99|7.19|8.03|7.23|8.03|7.23|7.87|7.07|0
1622812800000|2021-06-04 13:20:00|8.01|7.21|8|7.2|8.03|7.23|7.94|7.14|0
1622813100000|2021-06-04 13:25:00|7.98|7.18|7.81|7.01|8.03|7.23|7.77|6.97|0
1622813400000|2021-06-04 13:30:00|7.84|7.04|7.72|6.92|7.88|7.08|7.44|6.64|0
1622813700000|2021-06-04 13:35:00|7.67|6.87|7.39|6.59|7.67|6.87|7.35|6.55|0
1622814000000|2021-06-04 13:40:00|7.33|6.53|7.28|6.48|7.39|6.59|7.17|6.37|0
1622814300000|2021-06-04 13:45:00|7.26|6.46|7.41|6.61|7.45|6.65|7.15|6.35|0
1622814600000|2021-06-04 13:50:00|7.39|6.59|7.61|6.81|7.61|6.81|7.36|6.56|0
1622814900000|2021-06-04 13:55:00|7.59|6.79|7.38|6.58|7.61|6.81|7.34|6.54|0
1622815200000|2021-06-04 14:00:00|7.36|6.56|7.16|6.36|7.36|6.56|7.03|6.23|0
1622815500000|2021-06-04 14:05:00|7.13|6.33|7.17|6.37|7.2|6.4|7.09|6.29|0
1622815800000|2021-06-04 14:10:00|7.15|6.35|7.11|6.31|7.15|6.35|7.04|6.24|0
1622816100000|2021-06-04 14:15:00|7.09|6.29|6.68|5.88|7.61|6.81|6.54|5.74|0
1622816400000|2021-06-04 14:20:00|6.66|5.86|6.63|5.83|6.8|6|6.61|5.81|0
1622816700000|2021-06-04 14:25:00|6.61|5.81|6.76|5.96|6.86|6.06|6.61|5.81|0
1622817000000|2021-06-04 14:30:00|6.73|5.93|6.7|5.9|6.78|5.98|6.63|5.83|0
1622817300000|2021-06-04 14:35:00|6.69|5.89|6.65|5.85|6.73|5.93|6.56|5.76|0
1622817600000|2021-06-04 14:40:00|6.62|5.82|6.68|5.88|6.73|5.93|6.42|5.62|0
1622817900000|2021-06-04 14:45:00|6.7|5.9|6.46|5.66|6.72|5.92|6.36|5.56|0
1622818200000|2021-06-04 14:50:00|6.44|5.64|6.41|5.61|6.45|5.65|6.37|5.57|0
1622818500000|2021-06-04 14:55:00|6.43|5.63|6.43|5.63|6.45|5.65|6.35|5.55|0
1622818800000|2021-06-04 15:00:00|6.41|5.61|6.35|5.55|6.45|5.65|6.33|5.53|0
1622819100000|2021-06-04 15:05:00|6.33|5.53|6.3|5.5|6.36|5.56|6.23|5.43|0
1622819400000|2021-06-04 15:10:00|6.28|5.48|6.32|5.52|6.32|5.52|6.22|5.42|0
1622819700000|2021-06-04 15:15:00|6.3|5.5|6.28|5.48|6.3|5.5|6.24|5.44|0
1622820000000|2021-06-04 15:20:00|6.26|5.46|6.22|5.42|6.28|5.48|6.22|5.42|0
1622820300000|2021-06-04 15:25:00|6.24|5.44|6.27|5.47|6.43|5.63|6.18|5.38|0
1622820600000|2021-06-04 15:30:00|6.29|5.49|6.33|5.53|6.35|5.55|6.25|5.45|0
1622820900000|2021-06-04 15:35:00|6.31|5.51|6.43|5.63|6.49|5.69|6.31|5.51|0
1622821200000|2021-06-04 15:40:00|6.42|5.62|6.32|5.52|6.46|5.66|6.32|5.52|0
1622821500000|2021-06-04 15:45:00|6.34|5.54|6.46|5.66|6.54|5.74|6.34|5.54|0
1622821800000|2021-06-04 15:50:00|6.48|5.68|6.56|5.76|6.57|5.77|6.44|5.64|0
1622822100000|2021-06-04 15:55:00|6.54|5.74|6.49|5.69|6.6|5.8|6.49|5.69|0
1622822400000|2021-06-04 16:00:00|6.47|5.67|6.55|5.75|6.55|5.75|6.45|5.65|0
1622822700000|2021-06-04 16:05:00|6.53|5.73|6.51|5.71|6.59|5.79|6.51|5.71|0
1622823000000|2021-06-04 16:10:00|6.49|5.69|6.38|5.58|6.49|5.69|6.38|5.58|0
1622823300000|2021-06-04 16:15:00|6.4|5.6|6.44|5.64|6.46|5.66|6.38|5.58|0
1622823600000|2021-06-04 16:20:00|6.45|5.65|6.4|5.6|6.47|5.67|6.4|5.6|0
1622823900000|2021-06-04 16:25:00|6.42|5.62|6.45|5.65|6.46|5.66|6.38|5.58|0
1622824200000|2021-06-04 16:30:00|6.41|5.61|6.31|5.51|6.41|5.61|6.31|5.51|0
1622824500000|2021-06-04 16:35:00|6.29|5.49|6.27|5.47|6.31|5.51|6.25|5.45|0
1622824800000|2021-06-04 16:40:00|6.29|5.49|6.33|5.53|6.33|5.53|6.25|5.45|0
1622825100000|2021-06-04 16:45:00|6.31|5.51|6.28|5.48|6.36|5.56|6.28|5.48|0
1622825400000|2021-06-04 16:50:00|6.1|5.3|6.08|5.28|6.14|5.34|6.06|5.26|0
1622825700000|2021-06-04 16:55:00|6.1|5.3|6.06|5.26|6.12|5.32|6.04|5.24|0
1622826000000|2021-06-04 17:00:00|6.04|5.24|6.04|5.24|6.06|5.26|5.94|5.14|0
1622826300000|2021-06-04 17:05:00|6.02|5.22|5.98|5.18|6.06|5.26|5.98|5.18|0
1622826600000|2021-06-04 17:10:00|5.96|5.16|5.99|5.19|5.99|5.19|5.94|5.14|0
1622826900000|2021-06-04 17:15:00|5.97|5.17|5.97|5.17|6.03|5.23|5.93|5.13|0
1622827200000|2021-06-04 17:20:00|6.03|5.23|6.06|5.26|6.12|5.32|6.01|5.21|0
1622827500000|2021-06-04 17:25:00|6.04|5.24|6.08|5.28|6.08|5.28|6.02|5.22|0
1622827800000|2021-06-04 17:30:00|6.06|5.26|5.94|5.14|6.06|5.26|5.94|5.14|0
1622828100000|2021-06-04 17:35:00|5.92|5.12|5.96|5.16|6|5.2|5.92|5.12|0
1622828400000|2021-06-04 17:40:00|5.94|5.14|5.83|5.03|5.94|5.14|5.83|5.03|0
1622828700000|2021-06-04 17:45:00|5.84|5.04|5.82|5.02|5.87|5.07|5.8|5|0
1622829000000|2021-06-04 17:50:00|5.84|5.04|5.8|5|5.86|5.06|5.8|5|0
1622829300000|2021-06-04 17:55:00|5.82|5.02|5.82|5.02|5.84|5.04|5.78|4.98|0
1622829600000|2021-06-04 18:00:00|5.8|5|5.74|4.94|5.82|5.02|5.72|4.92|0
1622829900000|2021-06-04 18:05:00|5.72|4.92|5.68|4.88|5.72|4.92|5.67|4.87|0
1622830200000|2021-06-04 18:10:00|5.67|4.87|5.7|4.9|5.72|4.92|5.65|4.85|0
1622830500000|2021-06-04 18:15:00|5.68|4.88|5.66|4.86|5.73|4.93|5.64|4.84|0
1622830800000|2021-06-04 18:20:00|5.68|4.88|5.68|4.88|5.68|4.88|5.62|4.82|0
1622831100000|2021-06-04 18:25:00|5.66|4.86|5.6|4.8|5.66|4.86|5.6|4.8|0
1622831400000|2021-06-04 18:30:00|5.62|4.82|5.52|4.72|5.62|4.82|5.47|4.67|0
1622831700000|2021-06-04 18:35:00|5.53|4.73|5.47|4.67|5.54|4.74|5.45|4.65|0
1622832000000|2021-06-04 18:40:00|5.46|4.66|5.45|4.65|5.51|4.71|5.45|4.65|0
1622832300000|2021-06-04 18:45:00|5.47|4.67|5.47|4.67|5.5|4.7|5.43|4.63|0
1622832600000|2021-06-04 18:50:00|5.48|4.68|5.5|4.7|5.53|4.73|5.47|4.67|0
1622832900000|2021-06-04 18:55:00|5.49|4.69|5.53|4.73|5.55|4.75|5.48|4.68|0
1622833200000|2021-06-04 19:00:00|5.55|4.75|5.55|4.75|5.58|4.78|5.5|4.7|0
1622833500000|2021-06-04 19:05:00|5.56|4.76|5.6|4.8|5.62|4.82|5.53|4.73|0
1622833800000|2021-06-04 19:10:00|5.58|4.78|5.61|4.81|5.63|4.83|5.52|4.72|0
1622834100000|2021-06-04 19:15:00|5.59|4.79|5.54|4.74|5.64|4.84|5.54|4.74|0
1622834400000|2021-06-04 19:20:00|5.55|4.75|5.53|4.73|5.57|4.77|5.52|4.72|0
1622834700000|2021-06-04 19:25:00|5.55|4.75|5.53|4.73|5.6|4.8|5.52|4.72|0
1622835000000|2021-06-04 19:30:00|5.55|4.75|5.51|4.71|5.6|4.8|5.51|4.71|0
1622835300000|2021-06-04 19:35:00|5.5|4.7|5.54|4.74|5.56|4.76|5.48|4.68|0
1622835600000|2021-06-04 19:40:00|5.56|4.76|5.42|4.62|5.58|4.78|5.4|4.6|0
1622835900000|2021-06-04 19:45:00|5.44|4.64|5.36|4.56|5.44|4.64|5.35|4.55|0
1622836200000|2021-06-04 19:50:00|5.35|4.55|5.28|4.48|5.36|4.56|5.21|4.41|0
1622836500000|2021-06-04 19:55:00|5.29|4.49|5.31|4.51|5.91|5.11|5.21|4.41|0
1622836800000|2021-06-04 20:00:00|5.28|4.48|5.4|4.6|5.43|4.63|5.28|4.48|0
1622837100000|2021-06-04 20:05:00|5.41|4.61|5.41|4.61|5.52|4.72|5.36|4.56|0
1622837400000|2021-06-04 20:10:00|5.43|4.63|5.45|4.65|5.48|4.68|5.39|4.59|0
1623049500000|2021-06-07 07:05:00|5.12|4.32|5.38|4.58|5.4|4.6|5.12|4.32|0
1623049800000|2021-06-07 07:10:00|5.4|4.6|5.5|4.7|5.58|4.78|5.38|4.58|0
1623050100000|2021-06-07 07:15:00|5.52|4.72|5.43|4.63|5.56|4.76|5.41|4.61|0
1623050400000|2021-06-07 07:20:00|5.44|4.64|5.28|4.48|5.44|4.64|5.28|4.48|0
1623050700000|2021-06-07 07:25:00|5.27|4.47|5.03|4.23|5.32|4.52|4.97|4.17|0
1623051000000|2021-06-07 07:30:00|5.02|4.22|5.03|4.23|5.08|4.28|4.97|4.17|0
1623051300000|2021-06-07 07:35:00|5.02|4.22|5.01|4.21|5.07|4.27|4.98|4.18|0
1623051600000|2021-06-07 07:40:00|5|4.2|5.04|4.24|5.08|4.28|5|4.2|0
1623051900000|2021-06-07 07:45:00|5.06|4.26|5.04|4.24|5.11|4.31|5.02|4.22|0
1623052200000|2021-06-07 07:50:00|5.05|4.25|5.05|4.25|5.12|4.32|5.03|4.23|0
1623052500000|2021-06-07 07:55:00|5.07|4.27|5.05|4.25|5.09|4.29|5.04|4.24|0
1623052800000|2021-06-07 08:00:00|5.03|4.23|5.08|4.28|5.12|4.32|5.03|4.23|0
1623053100000|2021-06-07 08:05:00|5.1|4.3|5.13|4.33|5.27|4.47|5.1|4.3|0
1623053400000|2021-06-07 08:10:00|5.11|4.31|5.06|4.26|5.16|4.36|5.01|4.21|0
1623053700000|2021-06-07 08:15:00|5.04|4.24|5.07|4.27|5.09|4.29|5.02|4.22|0
1623054000000|2021-06-07 08:20:00|5.09|4.29|5.09|4.29|5.16|4.36|5.07|4.27|0
1623054300000|2021-06-07 08:25:00|5.1|4.3|5.03|4.23|5.1|4.3|5.03|4.23|0
1623054600000|2021-06-07 08:30:00|5.05|4.25|5.03|4.23|5.08|4.28|5.03|4.23|0
1623054900000|2021-06-07 08:35:00|5.04|4.24|5.04|4.24|5.11|4.31|5.03|4.23|0
1623055200000|2021-06-07 08:40:00|5.06|4.26|5.01|4.21|5.08|4.28|4.99|4.19|0
1623055500000|2021-06-07 08:45:00|4.99|4.19|4.99|4.19|5.04|4.24|4.97|4.17|0
1623055800000|2021-06-07 08:50:00|4.97|4.17|4.87|4.07|4.99|4.19|4.87|4.07|0
1623056100000|2021-06-07 08:55:00|4.88|4.08|4.85|4.05|4.9|4.1|4.83|4.03|0
1623056400000|2021-06-07 09:00:00|4.86|4.06|4.88|4.08|4.91|4.11|4.83|4.03|0
1623056700000|2021-06-07 09:05:00|4.89|4.09|5.06|4.26|5.07|4.27|4.88|4.08|0
1623057000000|2021-06-07 09:10:00|5.04|4.24|5.14|4.34|5.21|4.41|5.04|4.24|0
1623057300000|2021-06-07 09:15:00|5.17|4.37|5.14|4.34|5.21|4.41|5.14|4.34|0
1623057600000|2021-06-07 09:20:00|5.15|4.35|5.15|4.35|5.15|4.35|5.07|4.27|0
1623057900000|2021-06-07 09:25:00|5.17|4.37|5.25|4.45|5.27|4.47|5.11|4.31|0
1623058200000|2021-06-07 09:30:00|5.27|4.47|5.09|4.29|5.29|4.49|5.09|4.29|0
1623058500000|2021-06-07 09:35:00|5.11|4.31|5.04|4.24|5.11|4.31|5.02|4.22|0
1623058800000|2021-06-07 09:40:00|5.02|4.22|5.04|4.24|5.09|4.29|5.02|4.22|0
1623059100000|2021-06-07 09:45:00|5.05|4.25|5.07|4.27|5.13|4.33|5.04|4.24|0
1623059400000|2021-06-07 09:50:00|5.05|4.25|5.03|4.23|5.08|4.28|5.03|4.23|0
1623059700000|2021-06-07 09:55:00|5.05|4.25|5.08|4.28|5.1|4.3|5.03|4.23|0
1623060000000|2021-06-07 10:00:00|5.11|4.31|5.06|4.26|5.13|4.33|5.06|4.26|0
1623060300000|2021-06-07 10:05:00|5.04|4.24|5.04|4.24|5.09|4.29|5.02|4.22|0
1623060600000|2021-06-07 10:10:00|5.02|4.22|5.02|4.22|5.04|4.24|4.98|4.18|0
1623060900000|2021-06-07 10:15:00|5.03|4.23|5.01|4.21|5.07|4.27|5.01|4.21|0
1623061200000|2021-06-07 10:20:00|5|4.2|4.99|4.19|5.03|4.23|4.98|4.18|0
1623061500000|2021-06-07 10:25:00|4.98|4.18|4.94|4.14|5.06|4.26|4.92|4.12|0
1623061800000|2021-06-07 10:30:00|4.92|4.12|4.82|4.02|4.95|4.15|4.82|4.02|0
1623062100000|2021-06-07 10:35:00|4.81|4.01|4.8|4|4.85|4.05|4.79|3.99|0
1623062400000|2021-06-07 10:40:00|4.82|4.02|4.77|3.97|4.82|4.02|4.75|3.95|0
1623062700000|2021-06-07 10:45:00|4.78|3.98|4.78|3.98|4.85|4.05|4.77|3.97|0
1623063000000|2021-06-07 10:50:00|4.79|3.99|4.83|4.03|4.86|4.06|4.78|3.98|0
1623063300000|2021-06-07 10:55:00|4.81|4.01|4.84|4.04|4.86|4.06|4.79|3.99|0
1623063600000|2021-06-07 11:00:00|4.79|3.99|4.63|3.83|4.79|3.99|4.61|3.81|0
1623063900000|2021-06-07 11:05:00|4.62|3.82|4.7|3.9|4.72|3.92|4.61|3.81|0
1623064200000|2021-06-07 11:10:00|4.71|3.91|4.69|3.89|4.73|3.93|4.67|3.87|0
1623064500000|2021-06-07 11:15:00|4.67|3.87|4.59|3.79|4.67|3.87|4.56|3.76|0
1623064800000|2021-06-07 11:20:00|4.58|3.78|4.58|3.78|4.59|3.79|4.51|3.71|0
1623065100000|2021-06-07 11:25:00|4.57|3.77|4.57|3.77|4.58|3.78|4.54|3.74|0
1623065400000|2021-06-07 11:30:00|4.55|3.75|4.6|3.8|4.63|3.83|4.55|3.75|0
1623065700000|2021-06-07 11:35:00|4.58|3.78|4.58|3.78|4.6|3.8|4.52|3.72|0
1623066000000|2021-06-07 11:40:00|4.56|3.76|4.54|3.74|4.58|3.78|4.51|3.71|0
1623066300000|2021-06-07 11:45:00|4.56|3.76|4.46|3.66|4.56|3.76|4.45|3.65|0
1623066600000|2021-06-07 11:50:00|4.45|3.65|4.43|3.63|4.45|3.65|4.36|3.56|0
1623066900000|2021-06-07 11:55:00|4.42|3.62|4.43|3.63|4.44|3.64|4.38|3.58|0
1623067200000|2021-06-07 12:00:00|4.41|3.61|4.45|3.65|4.47|3.67|4.41|3.61|0
1623067500000|2021-06-07 12:05:00|4.44|3.64|4.45|3.65|4.48|3.68|4.44|3.64|0
1623067800000|2021-06-07 12:10:00|4.47|3.67|4.46|3.66|4.5|3.7|4.45|3.65|0
1623068100000|2021-06-07 12:15:00|4.47|3.67|4.48|3.68|4.49|3.69|4.45|3.65|0
1623068400000|2021-06-07 12:20:00|4.46|3.66|4.5|3.7|4.5|3.7|4.45|3.65|0
1623068700000|2021-06-07 12:25:00|4.51|3.71|4.44|3.64|4.52|3.72|4.44|3.64|0
1623069000000|2021-06-07 12:30:00|4.45|3.65|4.36|3.56|4.45|3.65|4.3|3.5|0
1623069300000|2021-06-07 12:35:00|4.35|3.55|4.2|3.4|4.35|3.55|4.2|3.4|0
1623069600000|2021-06-07 12:40:00|4.21|3.41|4.25|3.45|4.27|3.47|4.2|3.4|0
1623069900000|2021-06-07 12:45:00|4.24|3.44|4.21|3.41|4.27|3.47|4.19|3.39|0
1623070200000|2021-06-07 12:50:00|4.22|3.42|4.21|3.41|4.24|3.44|4.18|3.38|0
1623070500000|2021-06-07 12:55:00|4.19|3.39|4.23|3.43|4.28|3.48|4.19|3.39|0
1623070800000|2021-06-07 13:00:00|4.25|3.45|4.29|3.49|4.3|3.5|4.25|3.45|0
1623071100000|2021-06-07 13:05:00|4.3|3.5|4.33|3.53|4.33|3.53|4.29|3.49|0
1623071400000|2021-06-07 13:10:00|4.34|3.54|4.37|3.57|4.38|3.58|4.33|3.53|0
1623071700000|2021-06-07 13:15:00|4.35|3.55|4.41|3.61|4.43|3.63|4.35|3.55|0
1623072000000|2021-06-07 13:20:00|4.4|3.6|4.35|3.55|4.41|3.61|4.35|3.55|0
1623072300000|2021-06-07 13:25:00|4.36|3.56|4.39|3.59|4.39|3.59|4.31|3.51|0
1623072600000|2021-06-07 13:30:00|4.35|3.55|4.39|3.59|4.45|3.65|4.32|3.52|0
1623072900000|2021-06-07 13:35:00|4.36|3.56|4.42|3.62|4.43|3.63|4.27|3.47|0
1623073200000|2021-06-07 13:40:00|4.43|3.63|4.41|3.61|4.51|3.71|4.33|3.53|0
1623073500000|2021-06-07 13:45:00|4.4|3.6|4.39|3.59|4.49|3.69|4.38|3.58|0
1623073800000|2021-06-07 13:50:00|4.38|3.58|4.69|3.89|4.75|3.95|4.36|3.56|0
1623074100000|2021-06-07 13:55:00|4.67|3.87|4.6|3.8|4.67|3.87|4.54|3.74|0
1623074400000|2021-06-07 14:00:00|4.62|3.82|4.84|4.04|4.88|4.08|4.62|3.82|0
1623074700000|2021-06-07 14:05:00|4.86|4.06|4.81|4.01|4.86|4.06|4.69|3.89|0
1623075000000|2021-06-07 14:10:00|4.82|4.02|4.88|4.08|4.92|4.12|4.74|3.94|0
1623075300000|2021-06-07 14:15:00|4.9|4.1|5.03|4.23|5.03|4.23|4.9|4.1|0
1623075600000|2021-06-07 14:20:00|5.05|4.25|4.89|4.09|5.05|4.25|4.85|4.05|0
1623075900000|2021-06-07 14:25:00|4.86|4.06|4.96|4.16|4.96|4.16|4.81|4.01|0
1623076200000|2021-06-07 14:30:00|4.94|4.14|5.02|4.22|5.04|4.24|4.92|4.12|0
1623076500000|2021-06-07 14:35:00|5.04|4.24|5|4.2|5.04|4.24|4.92|4.12|0
1623076800000|2021-06-07 14:40:00|4.99|4.19|5|4.2|5.03|4.23|4.94|4.14|0
1623077100000|2021-06-07 14:45:00|5.02|4.22|5.08|4.28|5.17|4.37|4.98|4.18|0
1623077400000|2021-06-07 14:50:00|5.06|4.26|5.01|4.21|5.12|4.32|4.98|4.18|0
1623077700000|2021-06-07 14:55:00|4.99|4.19|4.89|4.09|5.01|4.21|4.87|4.07|0
1623078000000|2021-06-07 15:00:00|4.87|4.07|4.92|4.12|4.94|4.14|4.84|4.04|0
1623078300000|2021-06-07 15:05:00|4.94|4.14|4.88|4.08|4.97|4.17|4.87|4.07|0
1623078600000|2021-06-07 15:10:00|4.92|4.12|4.8|4|4.92|4.12|4.75|3.95|0
1623078900000|2021-06-07 15:15:00|4.81|4.01|4.76|3.96|4.85|4.05|4.75|3.95|0
1623079200000|2021-06-07 15:20:00|4.78|3.98|4.92|4.12|4.98|4.18|4.75|3.95|0
1623079500000|2021-06-07 15:25:00|4.91|4.11|4.65|3.85|5.02|4.22|4.65|3.85|0
1623079800000|2021-06-07 15:30:00|4.66|3.86|4.72|3.92|4.74|3.94|4.64|3.84|0
1623080100000|2021-06-07 15:35:00|4.76|3.96|4.72|3.92|4.76|3.96|4.66|3.86|0
1623080400000|2021-06-07 15:40:00|4.74|3.94|4.7|3.9|4.79|3.99|4.67|3.87|0
1623080700000|2021-06-07 15:45:00|4.72|3.92|4.73|3.93|4.75|3.95|4.65|3.85|0
1623081000000|2021-06-07 15:50:00|4.72|3.92|4.71|3.91|4.75|3.95|4.67|3.87|0
1623081300000|2021-06-07 15:55:00|4.7|3.9|4.6|3.8|4.73|3.93|4.6|3.8|0
1623081600000|2021-06-07 16:00:00|4.58|3.78|4.58|3.78|4.63|3.83|4.52|3.72|0
1623081900000|2021-06-07 16:05:00|4.56|3.76|4.5|3.7|4.56|3.76|4.46|3.66|0
1623082200000|2021-06-07 16:10:00|4.48|3.68|4.41|3.61|4.48|3.68|4.4|3.6|0
1623082500000|2021-06-07 16:15:00|4.4|3.6|4.49|3.69|4.49|3.69|4.4|3.6|0
1623082800000|2021-06-07 16:20:00|4.47|3.67|4.5|3.7|4.5|3.7|4.47|3.67|0
1623083100000|2021-06-07 16:25:00|4.52|3.72|4.56|3.76|4.6|3.8|4.52|3.72|0
1623083400000|2021-06-07 16:30:00|4.55|3.75|4.53|3.73|4.59|3.79|4.51|3.71|0
1623083700000|2021-06-07 16:35:00|4.52|3.72|4.4|3.6|4.56|3.76|4.4|3.6|0
1623084000000|2021-06-07 16:40:00|4.39|3.59|4.37|3.57|4.42|3.62|4.34|3.54|0
1623084300000|2021-06-07 16:45:00|4.36|3.56|4.35|3.55|4.4|3.6|4.35|3.55|0
1623084600000|2021-06-07 16:50:00|4.37|3.57|4.32|3.52|4.37|3.57|4.3|3.5|0
1623084900000|2021-06-07 16:55:00|4.33|3.53|4.36|3.56|4.36|3.56|4.32|3.52|0
1623085200000|2021-06-07 17:00:00|4.35|3.55|4.36|3.56|4.39|3.59|4.3|3.5|0
1623085500000|2021-06-07 17:05:00|4.34|3.54|4.42|3.62|4.45|3.65|4.34|3.54|0
1623085800000|2021-06-07 17:10:00|4.4|3.6|4.46|3.66|4.53|3.73|4.39|3.59|0
1623086100000|2021-06-07 17:15:00|4.45|3.65|4.32|3.52|4.46|3.66|4.29|3.49|0
1623086400000|2021-06-07 17:20:00|4.34|3.54|4.32|3.52|4.34|3.54|4.28|3.48|0
1623086700000|2021-06-07 17:25:00|4.31|3.51|4.36|3.56|4.4|3.6|4.29|3.49|0
1623087000000|2021-06-07 17:30:00|4.38|3.58|4.33|3.53|4.38|3.58|4.29|3.49|0
1623087300000|2021-06-07 17:35:00|4.32|3.52|4.37|3.57|4.41|3.61|4.3|3.5|0
1623087600000|2021-06-07 17:40:00|4.36|3.56|4.42|3.62|4.45|3.65|4.36|3.56|0
1623087900000|2021-06-07 17:45:00|4.43|3.63|4.45|3.65|4.54|3.74|4.42|3.62|0
1623088200000|2021-06-07 17:50:00|4.43|3.63|4.43|3.63|4.48|3.68|4.41|3.61|0
1623088500000|2021-06-07 17:55:00|4.44|3.64|4.52|3.72|4.52|3.72|4.43|3.63|0
1623088800000|2021-06-07 18:00:00|4.54|3.74|4.48|3.68|4.54|3.74|4.44|3.64|0
1623089100000|2021-06-07 18:05:00|4.5|3.7|4.36|3.56|4.5|3.7|4.36|3.56|0
1623089400000|2021-06-07 18:10:00|4.37|3.57|4.35|3.55|4.4|3.6|4.34|3.54|0
1623089700000|2021-06-07 18:15:00|4.37|3.57|4.38|3.58|4.4|3.6|4.32|3.52|0
1623090000000|2021-06-07 18:20:00|4.37|3.57|4.39|3.59|4.39|3.59|4.32|3.52|0
1623090300000|2021-06-07 18:25:00|4.41|3.61|4.35|3.55|4.41|3.61|4.33|3.53|0
1623090600000|2021-06-07 18:30:00|4.36|3.56|4.31|3.51|4.38|3.58|4.3|3.5|0
1623090900000|2021-06-07 18:35:00|4.33|3.53|4.26|3.46|4.33|3.53|4.26|3.46|0
1623091200000|2021-06-07 18:40:00|4.28|3.48|4.26|3.46|4.29|3.49|4.23|3.43|0
1623091500000|2021-06-07 18:45:00|4.25|3.45|4.26|3.46|4.31|3.51|4.23|3.43|0
1623091800000|2021-06-07 18:50:00|4.24|3.44|4.18|3.38|4.26|3.46|4.17|3.37|0
1623092100000|2021-06-07 18:55:00|4.2|3.4|4.13|3.33|4.2|3.4|4.05|3.25|0
1623092400000|2021-06-07 19:00:00|4.12|3.32|4.03|3.23|4.13|3.33|4.03|3.23|0
1623092700000|2021-06-07 19:05:00|4.04|3.24|4|3.2|4.07|3.27|4|3.2|0
1623093000000|2021-06-07 19:10:00|4.01|3.21|4|3.2|4.05|3.25|3.98|3.18|0
1623093300000|2021-06-07 19:15:00|4.01|3.21|3.95|3.15|4.02|3.22|3.95|3.15|0
1623093600000|2021-06-07 19:20:00|3.96|3.16|3.91|3.11|3.96|3.16|3.89|3.09|0
1623093900000|2021-06-07 19:25:00|3.89|3.09|3.9|3.1|3.93|3.13|3.89|3.09|0
1623094200000|2021-06-07 19:30:00|3.89|3.09|3.96|3.16|3.96|3.16|3.88|3.08|0
1623094500000|2021-06-07 19:35:00|3.97|3.17|4.08|3.28|4.08|3.28|3.96|3.16|0
1623094800000|2021-06-07 19:40:00|4.1|3.3|4.06|3.26|4.1|3.3|3.98|3.18|0
1623095100000|2021-06-07 19:45:00|4.09|3.29|4.05|3.25|4.11|3.31|4.03|3.23|0
1623095400000|2021-06-07 19:50:00|3.96|3.16|3.77|2.97|3.99|3.19|3.74|2.94|0
1623095700000|2021-06-07 19:55:00|3.76|2.96|3.78|2.98|3.78|2.98|3.7|2.9|0
1623096000000|2021-06-07 20:00:00|3.77|2.97|3.64|2.84|3.8|3|3.64|2.84|0
1623096300000|2021-06-07 20:05:00|3.65|2.85|3.6|2.8|3.65|2.85|3.59|2.79|0
1623096600000|2021-06-07 20:10:00|3.61|2.81|3.62|2.82|3.64|2.84|3.61|2.81|0
1623096900000|2021-06-07 20:15:00|3.72|2.72|3.74|2.74|3.75|2.75|3.72|2.72|0
1623097200000|2021-06-07 20:20:00|3.73|2.73|3.63|2.63|3.74|2.74|3.63|2.63|0
1623097500000|2021-06-07 20:25:00|3.65|2.65|3.65|2.65|3.67|2.67|3.63|2.63|0
1623097800000|2021-06-07 20:30:00|3.72|2.72|3.68|2.68|3.72|2.72|3.65|2.65|0
1623098100000|2021-06-07 20:35:00|3.67|2.67|3.7|2.7|3.72|2.72|3.67|2.67|0
1623098400000|2021-06-07 20:40:00|3.72|2.72|3.7|2.7|3.72|2.72|3.68|2.68|0
1623098700000|2021-06-07 20:45:00|3.69|2.69|3.7|2.7|3.7|2.7|3.67|2.67|0
1623099000000|2021-06-07 20:50:00|3.69|2.69|3.67|2.67|3.69|2.69|3.66|2.66|0
1623099300000|2021-06-07 20:55:00|3.68|2.68|3.63|2.63|3.68|2.68|3.62|2.62|0
1623099600000|2021-06-07 21:00:00|3.65|2.65|3.63|2.63|3.65|2.65|3.63|2.63|0
1623099900000|2021-06-07 21:05:00|3.62|2.62|3.58|2.58|3.62|2.62|3.58|2.58|0
1623100200000|2021-06-07 21:10:00|3.59|2.59|3.6|2.6|3.6|2.6|3.58|2.58|0
1623100800000|2021-06-07 21:20:00|3.61|2.61|3.62|2.62|3.63|2.63|3.59|2.59|0
1623101100000|2021-06-07 21:25:00|3.61|2.61|3.61|2.61|3.61|2.61|3.6|2.6|0
1623101400000|2021-06-07 21:30:00|3.6|2.6|3.61|2.61|3.61|2.61|3.59|2.59|0
1623102000000|2021-06-07 21:40:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1623102600000|2021-06-07 21:50:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1623103200000|2021-06-07 22:00:00|3.59|2.59|3.63|2.63|3.64|2.64|3.57|2.57|0
1623103500000|2021-06-07 22:05:00|3.62|2.62|3.66|2.66|3.68|2.68|3.62|2.62|0
1623103800000|2021-06-07 22:10:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1623104100000|2021-06-07 22:15:00|3.66|2.66|3.66|2.66|3.67|2.67|3.64|2.64|0
1623104400000|2021-06-07 22:20:00|3.65|2.65|3.63|2.63|3.65|2.65|3.63|2.63|0
1623104700000|2021-06-07 22:25:00|3.64|2.64|3.64|2.64|3.64|2.64|3.63|2.63|0
1623105000000|2021-06-07 22:30:00|3.63|2.63|3.64|2.64|3.65|2.65|3.62|2.62|0
1623105300000|2021-06-07 22:35:00|3.65|2.65|3.64|2.64|3.68|2.68|3.62|2.62|0
1623105600000|2021-06-07 22:40:00|3.65|2.65|3.66|2.66|3.66|2.66|3.64|2.64|0
1623105900000|2021-06-07 22:45:00|3.65|2.65|3.68|2.68|3.68|2.68|3.65|2.65|0
1623106200000|2021-06-07 22:50:00|3.67|2.67|3.67|2.67|3.67|2.67|3.67|2.67|0
1623106500000|2021-06-07 22:55:00|3.68|2.68|3.68|2.68|3.68|2.68|3.67|2.67|0
1623106800000|2021-06-07 23:00:00|3.67|2.67|3.62|2.62|3.67|2.67|3.61|2.61|0
1623107100000|2021-06-07 23:05:00|3.63|2.63|3.66|2.66|3.67|2.67|3.62|2.62|0
1623107400000|2021-06-07 23:10:00|3.65|2.65|3.59|2.59|3.65|2.65|3.59|2.59|0
1623107700000|2021-06-07 23:15:00|3.6|2.6|3.58|2.58|3.63|2.63|3.57|2.57|0
1623108000000|2021-06-07 23:20:00|3.55|2.55|3.48|2.48|3.57|2.57|3.47|2.47|0
1623108300000|2021-06-07 23:25:00|3.49|2.49|3.52|2.52|3.54|2.54|3.48|2.48|0
1623108600000|2021-06-07 23:30:00|3.54|2.54|3.57|2.57|3.57|2.57|3.51|2.51|0
1623108900000|2021-06-07 23:35:00|3.56|2.56|3.57|2.57|3.58|2.58|3.55|2.55|0
1623109200000|2021-06-07 23:40:00|3.56|2.56|3.62|2.62|3.62|2.62|3.56|2.56|0
1623109500000|2021-06-07 23:45:00|3.6|2.6|3.6|2.6|3.63|2.63|3.59|2.59|0
1623109800000|2021-06-07 23:50:00|3.62|2.62|3.63|2.63|3.65|2.65|3.56|2.56|0
1623110100000|2021-06-07 23:55:00|3.61|2.61|3.61|2.61|3.64|2.64|3.61|2.61|0
1623110400000|2021-06-08 00:00:00|3.62|2.62|3.61|2.61|3.65|2.65|3.6|2.6|0
1623110700000|2021-06-08 00:05:00|3.59|2.59|3.49|2.49|3.6|2.6|3.48|2.48|0
1623111000000|2021-06-08 00:10:00|3.48|2.48|3.39|2.39|3.5|2.5|3.35|2.35|0
1623111300000|2021-06-08 00:15:00|3.38|2.38|3.38|2.38|3.4|2.4|3.32|2.32|0
1623111600000|2021-06-08 00:20:00|3.39|2.39|3.42|2.42|3.43|2.43|3.38|2.38|0
1623111900000|2021-06-08 00:25:00|3.41|2.41|3.41|2.41|3.45|2.45|3.41|2.41|0
1623112200000|2021-06-08 00:30:00|3.4|2.4|3.38|2.38|3.41|2.41|3.35|2.35|0
1623112500000|2021-06-08 00:35:00|3.37|2.37|3.38|2.38|3.38|2.38|3.35|2.35|0
1623112800000|2021-06-08 00:40:00|3.37|2.37|3.35|2.35|3.38|2.38|3.34|2.34|0
1623113100000|2021-06-08 00:45:00|3.34|2.34|3.33|2.33|3.37|2.37|3.33|2.33|0
1623113400000|2021-06-08 00:50:00|3.29|2.29|3.31|2.31|3.33|2.33|3.26|2.26|0
1623113700000|2021-06-08 00:55:00|3.3|2.3|3.28|2.28|3.34|2.34|3.27|2.27|0
1623114000000|2021-06-08 01:00:00|3.29|2.29|3.28|2.28|3.29|2.29|3.23|2.23|0
1623114300000|2021-06-08 01:05:00|3.26|2.26|3.22|2.22|3.26|2.26|3.2|2.2|0
1623114600000|2021-06-08 01:10:00|3.23|2.23|3.18|2.18|3.23|2.23|3.16|2.16|0
1623114900000|2021-06-08 01:15:00|3.17|2.17|3.21|2.21|3.21|2.21|3.16|2.16|0
1623115200000|2021-06-08 01:20:00|3.22|2.22|3.23|2.23|3.26|2.26|3.22|2.22|0
1623115500000|2021-06-08 01:25:00|3.22|2.22|3.25|2.25|3.29|2.29|3.22|2.22|0
1623115800000|2021-06-08 01:30:00|3.26|2.26|3.34|2.34|3.36|2.36|3.25|2.25|0
1623116100000|2021-06-08 01:35:00|3.35|2.35|3.32|2.32|3.35|2.35|3.29|2.29|0
1623116400000|2021-06-08 01:40:00|3.31|2.31|3.25|2.25|3.32|2.32|3.23|2.23|0
1623116700000|2021-06-08 01:45:00|3.24|2.24|3.24|2.24|3.27|2.27|3.22|2.22|0
1623117000000|2021-06-08 01:50:00|3.23|2.23|3.26|2.26|3.26|2.26|3.22|2.22|0
1623117300000|2021-06-08 01:55:00|3.28|2.28|3.27|2.27|3.29|2.29|3.25|2.25|0
1623117600000|2021-06-08 02:00:00|3.26|2.26|3.33|2.33|3.33|2.33|3.24|2.24|0
1623117900000|2021-06-08 02:05:00|3.32|2.32|3.26|2.26|3.33|2.33|3.25|2.25|0
1623118200000|2021-06-08 02:10:00|3.25|2.25|3.3|2.3|3.3|2.3|3.22|2.22|0
1623118500000|2021-06-08 02:15:00|3.29|2.29|3.31|2.31|3.33|2.33|3.28|2.28|0
1623118800000|2021-06-08 02:20:00|3.32|2.32|3.36|2.36|3.38|2.38|3.31|2.31|0
1623119100000|2021-06-08 02:25:00|3.37|2.37|3.4|2.4|3.41|2.41|3.35|2.35|0
1623119400000|2021-06-08 02:30:00|3.41|2.41|3.39|2.39|3.41|2.41|3.38|2.38|0
1623119700000|2021-06-08 02:35:00|3.4|2.4|3.43|2.43|3.43|2.43|3.37|2.37|0
1623120000000|2021-06-08 02:40:00|3.42|2.42|3.41|2.41|3.42|2.42|3.38|2.38|0
1623120300000|2021-06-08 02:45:00|3.42|2.42|3.39|2.39|3.44|2.44|3.39|2.39|0
1623120600000|2021-06-08 02:50:00|3.4|2.4|3.45|2.45|3.46|2.46|3.38|2.38|0
1623120900000|2021-06-08 02:55:00|3.46|2.46|3.51|2.51|3.53|2.53|3.45|2.45|0
1623121200000|2021-06-08 03:00:00|3.52|2.52|3.47|2.47|3.53|2.53|3.47|2.47|0
1623121500000|2021-06-08 03:05:00|3.48|2.48|3.43|2.43|3.48|2.48|3.43|2.43|0
1623121800000|2021-06-08 03:10:00|3.44|2.44|3.4|2.4|3.45|2.45|3.4|2.4|0
1623122100000|2021-06-08 03:15:00|3.42|2.42|3.45|2.45|3.45|2.45|3.4|2.4|0
1623122400000|2021-06-08 03:20:00|3.44|2.44|3.41|2.41|3.45|2.45|3.4|2.4|0
1623122700000|2021-06-08 03:25:00|3.42|2.42|3.37|2.37|3.42|2.42|3.36|2.36|0
1623123000000|2021-06-08 03:30:00|3.38|2.38|3.39|2.39|3.41|2.41|3.37|2.37|0
1623123300000|2021-06-08 03:35:00|3.41|2.41|3.38|2.38|3.41|2.41|3.37|2.37|0
1623123600000|2021-06-08 03:40:00|3.37|2.37|3.43|2.43|3.43|2.43|3.37|2.37|0
1623123900000|2021-06-08 03:45:00|3.44|2.44|3.48|2.48|3.51|2.51|3.44|2.44|0
1623124200000|2021-06-08 03:50:00|3.47|2.47|3.42|2.42|3.48|2.48|3.41|2.41|0
1623124500000|2021-06-08 03:55:00|3.41|2.41|3.42|2.42|3.44|2.44|3.41|2.41|0
1623124800000|2021-06-08 04:00:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1623125100000|2021-06-08 04:05:00|3.42|2.42|3.44|2.44|3.44|2.44|3.4|2.4|0
1623125400000|2021-06-08 04:10:00|3.45|2.45|3.44|2.44|3.45|2.45|3.43|2.43|0
1623125700000|2021-06-08 04:15:00|3.42|2.42|3.38|2.38|3.42|2.42|3.38|2.38|0
1623126000000|2021-06-08 04:20:00|3.4|2.4|3.39|2.39|3.4|2.4|3.38|2.38|0
1623126300000|2021-06-08 04:25:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1623126600000|2021-06-08 04:30:00|3.37|2.37|3.35|2.35|3.38|2.38|3.34|2.34|0
1623126900000|2021-06-08 04:35:00|3.36|2.36|3.39|2.39|3.39|2.39|3.36|2.36|0
1623127200000|2021-06-08 04:40:00|3.38|2.38|3.37|2.37|3.39|2.39|3.36|2.36|0
1623127500000|2021-06-08 04:45:00|3.38|2.38|3.36|2.36|3.38|2.38|3.36|2.36|0
1623127800000|2021-06-08 04:50:00|3.33|2.33|3.36|2.36|3.37|2.37|3.33|2.33|0
1623128100000|2021-06-08 04:55:00|3.37|2.37|3.34|2.34|3.37|2.37|3.33|2.33|0
1623128400000|2021-06-08 05:00:00|3.35|2.35|3.38|2.38|3.38|2.38|3.33|2.33|0
1623128700000|2021-06-08 05:05:00|3.39|2.39|3.35|2.35|3.39|2.39|3.35|2.35|0
1623129000000|2021-06-08 05:10:00|3.34|2.34|3.35|2.35|3.36|2.36|3.34|2.34|0
1623129300000|2021-06-08 05:15:00|3.33|2.33|3.36|2.36|3.36|2.36|3.33|2.33|0
1623129600000|2021-06-08 05:20:00|3.35|2.35|3.41|2.41|3.43|2.43|3.35|2.35|0
1623129900000|2021-06-08 05:25:00|3.43|2.43|3.41|2.41|3.44|2.44|3.39|2.39|0
1623130200000|2021-06-08 05:30:00|3.42|2.42|3.42|2.42|3.45|2.45|3.42|2.42|0
1623130500000|2021-06-08 05:35:00|3.41|2.41|3.38|2.38|3.42|2.42|3.37|2.37|0
1623130800000|2021-06-08 05:40:00|3.37|2.37|3.39|2.39|3.4|2.4|3.37|2.37|0
1623131100000|2021-06-08 05:45:00|3.4|2.4|3.44|2.44|3.44|2.44|3.4|2.4|0
1623131400000|2021-06-08 05:50:00|3.43|2.43|3.44|2.44|3.44|2.44|3.41|2.41|0
1623131700000|2021-06-08 05:55:00|3.42|2.42|3.43|2.43|3.44|2.44|3.41|2.41|0
1623132000000|2021-06-08 06:00:00|3.42|2.42|3.44|2.44|3.47|2.47|3.3|2.3|0
1623132300000|2021-06-08 06:05:00|3.43|2.43|3.44|2.44|3.45|2.45|3.4|2.4|0
1623132600000|2021-06-08 06:10:00|3.43|2.43|3.44|2.44|3.46|2.46|3.41|2.41|0
1623132900000|2021-06-08 06:15:00|3.45|2.45|3.53|2.53|3.53|2.53|3.45|2.45|0
1623133200000|2021-06-08 06:20:00|3.54|2.54|3.54|2.54|3.56|2.56|3.52|2.52|0
1623133500000|2021-06-08 06:25:00|3.55|2.55|3.54|2.54|3.57|2.57|3.53|2.53|0
1623133800000|2021-06-08 06:30:00|3.53|2.53|3.51|2.51|3.56|2.56|3.49|2.49|0
1623134100000|2021-06-08 06:35:00|3.52|2.52|3.5|2.5|3.52|2.52|3.5|2.5|0
1623134400000|2021-06-08 06:40:00|3.51|2.51|3.52|2.52|3.52|2.52|3.5|2.5|0
1623134700000|2021-06-08 06:45:00|3.53|2.53|3.57|2.57|3.58|2.58|3.52|2.52|0
1623135000000|2021-06-08 06:50:00|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1623135300000|2021-06-08 06:55:00|3.58|2.58|3.52|2.52|3.58|2.58|3.52|2.52|0
1623135600000|2021-06-08 07:00:00|3.5|2.5|3.64|2.64|3.64|2.64|3.46|2.46|0
1623135900000|2021-06-08 07:05:00|3.52|2.72|3.52|2.72|3.54|2.74|3.41|2.61|0
1623136200000|2021-06-08 07:10:00|3.51|2.71|3.54|2.74|3.6|2.8|3.5|2.7|0
1623136500000|2021-06-08 07:15:00|3.58|2.78|3.53|2.73|3.62|2.82|3.5|2.7|0
1623136800000|2021-06-08 07:20:00|3.54|2.74|3.51|2.71|3.54|2.74|3.45|2.65|0
1623137100000|2021-06-08 07:25:00|3.53|2.73|3.47|2.67|3.57|2.77|3.46|2.66|0
1623137400000|2021-06-08 07:30:00|3.49|2.69|3.5|2.7|3.51|2.71|3.46|2.66|0
1623137700000|2021-06-08 07:35:00|3.49|2.69|3.58|2.78|3.6|2.8|3.49|2.69|0
1623138000000|2021-06-08 07:40:00|3.57|2.77|3.56|2.76|3.6|2.8|3.53|2.73|0
1623138300000|2021-06-08 07:45:00|3.57|2.77|3.54|2.74|3.58|2.78|3.51|2.71|0
1623138600000|2021-06-08 07:50:00|3.53|2.73|3.56|2.76|3.58|2.78|3.51|2.71|0
1623138900000|2021-06-08 07:55:00|3.55|2.75|3.52|2.72|3.56|2.76|3.52|2.72|0
1623139200000|2021-06-08 08:00:00|3.53|2.73|3.5|2.7|3.55|2.75|3.46|2.66|0
1623139500000|2021-06-08 08:05:00|3.51|2.71|3.56|2.76|3.57|2.77|3.49|2.69|0
1623139800000|2021-06-08 08:10:00|3.54|2.74|3.59|2.79|3.59|2.79|3.54|2.74|0
1623140100000|2021-06-08 08:15:00|3.58|2.78|3.51|2.71|3.58|2.78|3.5|2.7|0
1623140400000|2021-06-08 08:20:00|3.5|2.7|3.54|2.74|3.56|2.76|3.49|2.69|0
1623140700000|2021-06-08 08:25:00|3.53|2.73|3.53|2.73|3.59|2.79|3.51|2.71|0
1623141000000|2021-06-08 08:30:00|3.52|2.72|3.44|2.64|3.53|2.73|3.44|2.64|0
1623141300000|2021-06-08 08:35:00|3.45|2.65|3.45|2.65|3.49|2.69|3.44|2.64|0
1623141600000|2021-06-08 08:40:00|3.44|2.64|3.45|2.65|3.47|2.67|3.4|2.6|0
1623141900000|2021-06-08 08:45:00|3.44|2.64|3.42|2.62|3.45|2.65|3.4|2.6|0
1623142200000|2021-06-08 08:50:00|3.41|2.61|3.34|2.54|3.42|2.62|3.34|2.54|0
1623142500000|2021-06-08 08:55:00|3.35|2.55|3.34|2.54|3.37|2.57|3.33|2.53|0
1623142800000|2021-06-08 09:00:00|3.33|2.53|3.28|2.48|3.43|2.63|3.28|2.48|0
1623143100000|2021-06-08 09:05:00|3.27|2.47|3.19|2.39|3.27|2.47|3.19|2.39|0
1623143400000|2021-06-08 09:10:00|3.18|2.38|3.21|2.41|3.22|2.42|3.18|2.38|0
1623143700000|2021-06-08 09:15:00|3.19|2.39|3.2|2.4|3.2|2.4|3.15|2.35|0
1623144000000|2021-06-08 09:20:00|3.19|2.39|3.13|2.33|3.21|2.41|3.13|2.33|0
1623144300000|2021-06-08 09:25:00|3.12|2.32|3.16|2.36|3.19|2.39|3.11|2.31|0
1623144600000|2021-06-08 09:30:00|3.17|2.37|3.17|2.37|3.19|2.39|3.15|2.35|0
1623144900000|2021-06-08 09:35:00|3.18|2.38|3.19|2.39|3.21|2.41|3.16|2.36|0
1623145200000|2021-06-08 09:40:00|3.2|2.4|3.25|2.45|3.26|2.46|3.19|2.39|0
1623145500000|2021-06-08 09:45:00|3.23|2.43|3.21|2.41|3.25|2.45|3.14|2.34|0
1623145800000|2021-06-08 09:50:00|3.22|2.42|3.17|2.37|3.22|2.42|3.16|2.36|0
1623146100000|2021-06-08 09:55:00|3.16|2.36|3.18|2.38|3.19|2.39|3.15|2.35|0
1623146400000|2021-06-08 10:00:00|3.19|2.39|3.27|2.47|3.3|2.5|3.18|2.38|0
1623146700000|2021-06-08 10:05:00|3.28|2.48|3.3|2.5|3.33|2.53|3.21|2.41|0
1623147000000|2021-06-08 10:10:00|3.29|2.49|3.34|2.54|3.35|2.55|3.27|2.47|0
1623147300000|2021-06-08 10:15:00|3.35|2.55|4.88|4.08|4.88|4.08|3.35|2.55|0
1623147600000|2021-06-08 10:20:00|4.91|4.11|4.84|4.04|4.95|4.15|4.73|3.93|0
1623147900000|2021-06-08 10:25:00|4.86|4.06|4.92|4.12|5.11|4.31|4.79|3.99|0
1623148200000|2021-06-08 10:30:00|4.99|4.19|5.34|4.54|5.69|4.89|4.79|3.99|0
1623148500000|2021-06-08 10:35:00|5.36|4.56|4.27|3.47|5.36|4.56|4.21|3.41|0
1623148800000|2021-06-08 10:40:00|4.28|3.48|4.4|3.6|4.4|3.6|4.25|3.45|0
1623149100000|2021-06-08 10:45:00|4.37|3.57|4.25|3.45|4.37|3.57|4.25|3.45|0
1623149400000|2021-06-08 10:50:00|4.23|3.43|4.24|3.44|4.26|3.46|4.22|3.42|0
1623149700000|2021-06-08 10:55:00|4.23|3.43|4.18|3.38|4.24|3.44|4.13|3.33|0
1623150000000|2021-06-08 11:00:00|4.17|3.37|4.15|3.35|4.24|3.44|4.13|3.33|0
1623150300000|2021-06-08 11:05:00|4.14|3.34|4.02|3.22|4.15|3.35|4.01|3.21|0
1623150600000|2021-06-08 11:10:00|4.04|3.24|3.96|3.16|4.08|3.28|3.94|3.14|0
1623150900000|2021-06-08 11:15:00|3.95|3.15|4|3.2|4.02|3.22|3.94|3.14|0
1623151200000|2021-06-08 11:20:00|3.99|3.19|4|3.2|4.01|3.21|3.96|3.16|0
1623151500000|2021-06-08 11:25:00|4.01|3.21|4.02|3.22|4.04|3.24|3.96|3.16|0
1623151800000|2021-06-08 11:30:00|4.01|3.21|4.05|3.25|4.05|3.25|3.99|3.19|0
1623152100000|2021-06-08 11:35:00|4.03|3.23|3.95|3.15|4.03|3.23|3.95|3.15|0
1623152400000|2021-06-08 11:40:00|3.94|3.14|3.88|3.08|3.95|3.15|3.85|3.05|0
1623152700000|2021-06-08 11:45:00|3.87|3.07|3.9|3.1|3.92|3.12|3.85|3.05|0
1623153000000|2021-06-08 11:50:00|3.89|3.09|3.91|3.11|3.91|3.11|3.86|3.06|0
1623153300000|2021-06-08 11:55:00|3.9|3.1|3.7|2.9|3.93|3.13|3.69|2.89|0
1623153600000|2021-06-08 12:00:00|3.69|2.89|3.71|2.91|3.75|2.95|3.66|2.86|0
1623153900000|2021-06-08 12:05:00|3.7|2.9|3.71|2.91|3.73|2.93|3.66|2.86|0
1623154200000|2021-06-08 12:10:00|3.7|2.9|3.68|2.88|3.71|2.91|3.66|2.86|0
1623154500000|2021-06-08 12:15:00|3.7|2.9|3.55|2.75|3.7|2.9|3.55|2.75|0
1623154800000|2021-06-08 12:20:00|3.54|2.74|3.52|2.72|3.59|2.79|3.51|2.71|0
1623155100000|2021-06-08 12:25:00|3.51|2.71|3.56|2.76|3.89|3.09|3.49|2.69|0
1623155400000|2021-06-08 12:30:00|3.57|2.77|3.62|2.82|3.64|2.84|3.53|2.73|0
1623155700000|2021-06-08 12:35:00|3.63|2.83|3.61|2.81|3.63|2.83|3.58|2.78|0
1623156000000|2021-06-08 12:40:00|3.6|2.8|3.57|2.77|3.66|2.86|3.56|2.76|0
1623156300000|2021-06-08 12:45:00|3.59|2.79|3.69|2.89|3.69|2.89|3.55|2.75|0
1623156600000|2021-06-08 12:50:00|3.7|2.9|3.64|2.84|3.7|2.9|3.63|2.83|0
1623156900000|2021-06-08 12:55:00|3.63|2.83|3.64|2.84|3.67|2.87|3.6|2.8|0
1623157200000|2021-06-08 13:00:00|3.63|2.83|3.61|2.81|3.64|2.84|3.6|2.8|0
1623157500000|2021-06-08 13:05:00|3.62|2.82|3.6|2.8|3.62|2.82|3.57|2.77|0
1623157800000|2021-06-08 13:10:00|3.61|2.81|3.58|2.78|3.61|2.81|3.53|2.73|0
1623158100000|2021-06-08 13:15:00|3.57|2.77|3.57|2.77|3.58|2.78|3.55|2.75|0
1623158400000|2021-06-08 13:20:00|3.55|2.75|3.51|2.71|3.62|2.82|3.51|2.71|0
1623158700000|2021-06-08 13:25:00|3.53|2.73|3.56|2.76|3.56|2.76|3.5|2.7|0
1623159000000|2021-06-08 13:30:00|3.59|2.79|3.75|2.95|3.81|3.01|3.56|2.76|0
1623159300000|2021-06-08 13:35:00|3.77|2.97|3.79|2.99|3.87|3.07|3.75|2.95|0
1623159600000|2021-06-08 13:40:00|3.8|3|3.79|2.99|3.83|3.03|3.71|2.91|0
1623159900000|2021-06-08 13:45:00|3.77|2.97|3.95|3.15|3.95|3.15|3.71|2.91|0
1623160200000|2021-06-08 13:50:00|3.93|3.13|4.26|3.46|4.34|3.54|3.92|3.12|0
1623160500000|2021-06-08 13:55:00|4.28|3.48|4.35|3.55|4.4|3.6|4.22|3.42|0
1623160800000|2021-06-08 14:00:00|4.33|3.53|4.21|3.41|4.47|3.67|4.15|3.35|0
1623161100000|2021-06-08 14:05:00|4.24|3.44|4.13|3.33|4.27|3.47|4.12|3.32|0
1623161400000|2021-06-08 14:10:00|4.15|3.35|4.12|3.32|4.15|3.35|4.05|3.25|0
1623161700000|2021-06-08 14:15:00|4.1|3.3|4.19|3.39|4.24|3.44|4.1|3.3|0
1623162000000|2021-06-08 14:20:00|4.17|3.37|4.27|3.47|4.29|3.49|4.13|3.33|0
1623162300000|2021-06-08 14:25:00|4.24|3.44|4.24|3.44|4.32|3.52|4.18|3.38|0
1623162600000|2021-06-08 14:30:00|4.26|3.46|4.32|3.52|4.41|3.61|4.21|3.41|0
1623162900000|2021-06-08 14:35:00|4.33|3.53|4.37|3.57|4.39|3.59|4.29|3.49|0
1623163200000|2021-06-08 14:40:00|4.35|3.55|4.13|3.33|4.35|3.55|4.09|3.29|0
1623163500000|2021-06-08 14:45:00|4.12|3.32|4.13|3.33|4.15|3.35|4.05|3.25|0
1623163800000|2021-06-08 14:50:00|4.14|3.34|4.21|3.41|4.21|3.41|4.02|3.22|0
1623164100000|2021-06-08 14:55:00|4.2|3.4|4.22|3.42|4.3|3.5|4.18|3.38|0
1623164400000|2021-06-08 15:00:00|4.21|3.41|4.28|3.48|4.28|3.48|4.05|3.25|0
1623164700000|2021-06-08 15:05:00|4.25|3.45|4.06|3.26|4.29|3.49|4.06|3.26|0
1623165000000|2021-06-08 15:10:00|4.07|3.27|4.47|3.67|4.47|3.67|4.07|3.27|0
1623165300000|2021-06-08 15:15:00|4.49|3.69|5.1|4.3|5.1|4.3|4.07|3.27|0
1623165600000|2021-06-08 15:20:00|5.12|4.32|5.4|4.6|5.55|4.75|5.1|4.3|0
1623165900000|2021-06-08 15:25:00|5.38|4.58|4.76|3.96|5.53|4.73|4.72|3.92|0
1623166200000|2021-06-08 15:30:00|4.96|4.16|5.15|4.35|5.37|4.57|4.96|4.16|0
1623166500000|2021-06-08 15:35:00|5.17|4.37|5.11|4.31|5.34|4.54|5.11|4.31|0
1623166800000|2021-06-08 15:40:00|5.13|4.33|4.69|3.89|5.27|4.47|4.69|3.89|0
1623167100000|2021-06-08 15:45:00|4.67|3.87|4.66|3.86|4.71|3.91|4.59|3.79|0
1623167400000|2021-06-08 15:50:00|4.64|3.84|4.64|3.84|4.75|3.95|4.57|3.77|0
1623167700000|2021-06-08 15:55:00|4.65|3.85|4.59|3.79|4.67|3.87|4.52|3.72|0
1623168000000|2021-06-08 16:00:00|4.6|3.8|4.5|3.7|4.63|3.83|4.49|3.69|0
1623168300000|2021-06-08 16:05:00|4.49|3.69|4.39|3.59|4.5|3.7|4.36|3.56|0
1623168600000|2021-06-08 16:10:00|4.41|3.61|4.33|3.53|4.47|3.67|4.33|3.53|0
1623168900000|2021-06-08 16:15:00|4.35|3.55|4.33|3.53|4.39|3.59|4.3|3.5|0
1623169200000|2021-06-08 16:20:00|4.31|3.51|4.38|3.58|4.45|3.65|4.31|3.51|0
1623169500000|2021-06-08 16:25:00|4.39|3.59|4.31|3.51|4.46|3.66|4.31|3.51|0
1623169800000|2021-06-08 16:30:00|4.29|3.49|4.22|3.42|4.31|3.51|4.2|3.4|0
1623170100000|2021-06-08 16:35:00|4.23|3.43|4.3|3.5|4.3|3.5|4.21|3.41|0
1623170400000|2021-06-08 16:40:00|4.29|3.49|4.25|3.45|4.31|3.51|4.24|3.44|0
1623170700000|2021-06-08 16:45:00|4.27|3.47|4.24|3.44|4.36|3.56|4.24|3.44|0
1623171000000|2021-06-08 16:50:00|4.22|3.42|4.26|3.46|4.26|3.46|4.2|3.4|0
1623171300000|2021-06-08 16:55:00|4.28|3.48|3.85|3.05|4.91|4.11|3.84|3.04|0
1623171600000|2021-06-08 17:00:00|3.87|3.07|3.84|3.04|3.89|3.09|3.84|3.04|0
1623171900000|2021-06-08 17:05:00|3.85|3.05|3.83|3.03|3.88|3.08|3.83|3.03|0
1623172200000|2021-06-08 17:10:00|3.84|3.04|3.93|3.13|3.93|3.13|3.82|3.02|0
1623172500000|2021-06-08 17:15:00|3.91|3.11|3.97|3.17|3.98|3.18|3.9|3.1|0
1623172800000|2021-06-08 17:20:00|3.95|3.15|3.98|3.18|3.98|3.18|3.9|3.1|0
1623173100000|2021-06-08 17:25:00|3.96|3.16|4.03|3.23|4.03|3.23|3.93|3.13|0
1623173400000|2021-06-08 17:30:00|4.04|3.24|3.94|3.14|4.04|3.24|3.93|3.13|0
1623173700000|2021-06-08 17:35:00|3.96|3.16|3.91|3.11|3.97|3.17|3.88|3.08|0
1623174000000|2021-06-08 17:40:00|3.93|3.13|3.81|3.01|3.94|3.14|3.79|2.99|0
1623174300000|2021-06-08 17:45:00|3.83|3.03|3.89|3.09|3.91|3.11|3.81|3.01|0
1623174600000|2021-06-08 17:50:00|3.88|3.08|3.96|3.16|4.02|3.22|3.86|3.06|0
1623174900000|2021-06-08 17:55:00|3.97|3.17|4.01|3.21|4.03|3.23|3.97|3.17|0
1623175200000|2021-06-08 18:00:00|4|3.2|3.95|3.15|4.04|3.24|3.94|3.14|0
1623175500000|2021-06-08 18:05:00|3.94|3.14|3.89|3.09|3.94|3.14|3.88|3.08|0
1623175800000|2021-06-08 18:10:00|3.91|3.11|3.93|3.13|3.96|3.16|3.87|3.07|0
1623176100000|2021-06-08 18:15:00|3.95|3.15|3.94|3.14|3.97|3.17|3.88|3.08|0
1623176400000|2021-06-08 18:20:00|3.93|3.13|3.86|3.06|3.97|3.17|3.84|3.04|0
1623176700000|2021-06-08 18:25:00|3.84|3.04|3.79|2.99|3.87|3.07|3.79|2.99|0
1623177000000|2021-06-08 18:30:00|3.8|3|3.81|3.01|3.85|3.05|3.77|2.97|0
1623177300000|2021-06-08 18:35:00|3.83|3.03|3.84|3.04|3.87|3.07|3.81|3.01|0
1623177600000|2021-06-08 18:40:00|3.85|3.05|3.86|3.06|3.87|3.07|3.81|3.01|0
1623177900000|2021-06-08 18:45:00|3.87|3.07|3.79|2.99|3.9|3.1|3.78|2.98|0
1623178200000|2021-06-08 18:50:00|3.8|3|3.79|2.99|3.84|3.04|3.79|2.99|0
1623178500000|2021-06-08 18:55:00|3.77|2.97|3.69|2.89|3.79|2.99|3.67|2.87|0
1623178800000|2021-06-08 19:00:00|3.68|2.88|3.62|2.82|3.69|2.89|3.62|2.82|0
1623179100000|2021-06-08 19:05:00|3.64|2.84|3.63|2.83|3.7|2.9|3.63|2.83|0
1623179400000|2021-06-08 19:10:00|3.65|2.85|3.63|2.83|3.67|2.87|3.62|2.82|0
1623179700000|2021-06-08 19:15:00|3.64|2.84|3.63|2.83|3.66|2.86|3.62|2.82|0
1623180000000|2021-06-08 19:20:00|3.62|2.82|3.69|2.89|3.72|2.92|3.59|2.79|0
1623180300000|2021-06-08 19:25:00|3.7|2.9|3.7|2.9|3.77|2.97|3.66|2.86|0
1623180600000|2021-06-08 19:30:00|3.73|2.93|3.72|2.92|3.74|2.94|3.66|2.86|0
1623180900000|2021-06-08 19:35:00|3.74|2.94|3.75|2.95|3.76|2.96|3.67|2.87|0
1623181200000|2021-06-08 19:40:00|3.76|2.96|3.76|2.96|3.81|3.01|3.71|2.91|0
1623181500000|2021-06-08 19:45:00|3.77|2.97|3.84|3.04|3.85|3.05|3.76|2.96|0
1623181800000|2021-06-08 19:50:00|3.68|2.88|3.77|2.97|3.82|3.02|3.68|2.88|0
1623182100000|2021-06-08 19:55:00|3.75|2.95|3.87|3.07|3.9|3.1|3.75|2.95|0
1623182400000|2021-06-08 20:00:00|3.9|3.1|4.09|3.29|4.1|3.3|3.88|3.08|0
1623182700000|2021-06-08 20:05:00|4.1|3.3|4.07|3.27|4.1|3.3|4.07|3.27|0
1623183000000|2021-06-08 20:10:00|4.08|3.28|4.48|3.68|4.52|3.72|4.08|3.28|0
1623183300000|2021-06-08 20:15:00|4.59|3.59|4.56|3.56|4.59|3.59|4.55|3.55|0
1623183600000|2021-06-08 20:20:00|4.55|3.55|4.53|3.53|4.56|3.56|4.53|3.53|0
1623183900000|2021-06-08 20:25:00|4.54|3.54|4.54|3.54|4.56|3.56|4.54|3.54|0
1623184200000|2021-06-08 20:30:00|4.58|3.58|4.63|3.63|4.64|3.64|4.58|3.58|0
1623184500000|2021-06-08 20:35:00|4.61|3.61|4.62|3.62|4.65|3.65|4.59|3.59|0
1623184800000|2021-06-08 20:40:00|4.61|3.61|4.67|3.67|4.71|3.71|4.61|3.61|0
1623185100000|2021-06-08 20:45:00|4.68|3.68|4.68|3.68|4.7|3.7|4.66|3.66|0
1623185400000|2021-06-08 20:50:00|4.69|3.69|4.69|3.69|4.71|3.71|4.67|3.67|0
1623185700000|2021-06-08 20:55:00|4.67|3.67|4.59|3.59|4.69|3.69|4.56|3.56|0
1623186000000|2021-06-08 21:00:00|4.6|3.6|4.6|3.6|4.61|3.61|4.59|3.59|0
1623186300000|2021-06-08 21:05:00|4.59|3.59|4.59|3.59|4.6|3.6|4.59|3.59|0
1623186600000|2021-06-08 21:10:00|4.6|3.6|4.6|3.6|4.6|3.6|4.59|3.59|0
1623186900000|2021-06-08 21:15:00|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1623187500000|2021-06-08 21:25:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1623187800000|2021-06-08 21:30:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1623188100000|2021-06-08 21:35:00|4.59|3.59|4.59|3.59|4.59|3.59|4.58|3.58|0
1623188400000|2021-06-08 21:40:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1623188700000|2021-06-08 21:45:00|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1623189000000|2021-06-08 21:50:00|4.56|3.56|4.57|3.57|4.58|3.58|4.56|3.56|0
1623189300000|2021-06-08 21:55:00|4.56|3.56|4.55|3.55|4.57|3.57|4.55|3.55|0
1623189600000|2021-06-08 22:00:00|4.52|3.52|4.65|3.65|4.65|3.65|4.52|3.52|0
1623189900000|2021-06-08 22:05:00|4.63|3.63|4.68|3.68|4.7|3.7|4.62|3.62|0
1623190200000|2021-06-08 22:10:00|4.66|3.66|4.58|3.58|4.68|3.68|4.58|3.58|0
1623190500000|2021-06-08 22:15:00|4.57|3.57|4.58|3.58|4.58|3.58|4.53|3.53|0
1623190800000|2021-06-08 22:20:00|4.56|3.56|4.5|3.5|4.56|3.56|4.5|3.5|0
1623191100000|2021-06-08 22:25:00|4.51|3.51|4.48|3.48|4.51|3.51|4.47|3.47|0
1623191400000|2021-06-08 22:30:00|4.47|3.47|4.48|3.48|4.49|3.49|4.45|3.45|0
1623191700000|2021-06-08 22:35:00|4.49|3.49|4.49|3.49|4.49|3.49|4.46|3.46|0
1623192000000|2021-06-08 22:40:00|4.47|3.47|4.52|3.52|4.52|3.52|4.47|3.47|0
1623192300000|2021-06-08 22:45:00|4.5|3.5|4.47|3.47|4.5|3.5|4.45|3.45|0
1623192600000|2021-06-08 22:50:00|4.45|3.45|4.43|3.43|4.47|3.47|4.42|3.42|0
1623192900000|2021-06-08 22:55:00|4.42|3.42|4.42|3.42|4.43|3.43|4.42|3.42|0
1623193200000|2021-06-08 23:00:00|4.4|3.4|4.41|3.41|4.43|3.43|4.4|3.4|0
1623193500000|2021-06-08 23:05:00|4.43|3.43|4.41|3.41|4.43|3.43|4.4|3.4|0
1623193800000|2021-06-08 23:10:00|4.42|3.42|4.41|3.41|4.42|3.42|4.39|3.39|0
1623194100000|2021-06-08 23:15:00|4.44|3.44|4.36|3.36|4.44|3.44|4.34|3.34|0
1623194400000|2021-06-08 23:20:00|4.37|3.37|4.39|3.39|4.4|3.4|4.36|3.36|0
1623194700000|2021-06-08 23:25:00|4.4|3.4|4.47|3.47|4.49|3.49|4.37|3.37|0
1623195000000|2021-06-08 23:30:00|4.46|3.46|4.38|3.38|4.47|3.47|4.38|3.38|0
1623195300000|2021-06-08 23:35:00|4.41|3.41|4.36|3.36|4.41|3.41|4.33|3.33|0
1623195600000|2021-06-08 23:40:00|4.35|3.35|4.43|3.43|4.45|3.45|4.33|3.33|0
1623195900000|2021-06-08 23:45:00|4.42|3.42|4.35|3.35|4.43|3.43|4.34|3.34|0
1623196200000|2021-06-08 23:50:00|4.37|3.37|4.38|3.38|4.43|3.43|4.37|3.37|0
1623196500000|2021-06-08 23:55:00|4.37|3.37|4.42|3.42|4.42|3.42|4.37|3.37|0
1623196800000|2021-06-09 00:00:00|4.47|3.47|4.49|3.49|4.53|3.53|4.35|3.35|0
1623197100000|2021-06-09 00:05:00|4.51|3.51|4.48|3.48|4.52|3.52|4.44|3.44|0
1623197400000|2021-06-09 00:10:00|4.46|3.46|4.38|3.38|4.49|3.49|4.37|3.37|0
1623197700000|2021-06-09 00:15:00|4.37|3.37|4.41|3.41|4.5|3.5|4.37|3.37|0
1623198000000|2021-06-09 00:20:00|4.39|3.39|4.27|3.27|4.41|3.41|4.25|3.25|0
1623198300000|2021-06-09 00:25:00|4.26|3.26|4.24|3.24|4.3|3.3|4.23|3.23|0
1623198600000|2021-06-09 00:30:00|4.26|3.26|4.22|3.22|4.27|3.27|4.2|3.2|0
1623198900000|2021-06-09 00:35:00|4.24|3.24|4.32|3.32|4.34|3.34|4.24|3.24|0
1623199200000|2021-06-09 00:40:00|4.31|3.31|4.33|3.33|4.38|3.38|4.31|3.31|0
1623199500000|2021-06-09 00:45:00|4.35|3.35|4.33|3.33|4.36|3.36|4.3|3.3|0
1623199800000|2021-06-09 00:50:00|4.32|3.32|4.3|3.3|4.32|3.32|4.26|3.26|0
1623200100000|2021-06-09 00:55:00|4.31|3.31|4.27|3.27|4.31|3.31|4.25|3.25|0
1623200400000|2021-06-09 01:00:00|4.25|3.25|4.29|3.29|4.33|3.33|4.25|3.25|0
1623200700000|2021-06-09 01:05:00|4.28|3.28|4.33|3.33|4.38|3.38|4.28|3.28|0
1623201000000|2021-06-09 01:10:00|4.35|3.35|4.31|3.31|4.36|3.36|4.31|3.31|0
1623201300000|2021-06-09 01:15:00|4.33|3.33|4.36|3.36|4.36|3.36|4.31|3.31|0
1623201600000|2021-06-09 01:20:00|4.34|3.34|4.41|3.41|4.46|3.46|4.34|3.34|0
1623201900000|2021-06-09 01:25:00|4.43|3.43|4.44|3.44|4.45|3.45|4.41|3.41|0
1623202200000|2021-06-09 01:30:00|4.45|3.45|4.41|3.41|4.56|3.56|4.41|3.41|0
1623202500000|2021-06-09 01:35:00|4.39|3.39|4.39|3.39|4.45|3.45|4.33|3.33|0
1623202800000|2021-06-09 01:40:00|4.4|3.4|4.33|3.33|4.45|3.45|4.32|3.32|0
1623203100000|2021-06-09 01:45:00|4.32|3.32|4.32|3.32|4.34|3.34|4.27|3.27|0
1623203400000|2021-06-09 01:50:00|4.31|3.31|4.33|3.33|4.38|3.38|4.3|3.3|0
1623203700000|2021-06-09 01:55:00|4.32|3.32|4.29|3.29|4.32|3.32|4.27|3.27|0
1623204000000|2021-06-09 02:00:00|4.27|3.27|4.31|3.31|4.33|3.33|4.27|3.27|0
1623204300000|2021-06-09 02:05:00|4.33|3.33|4.34|3.34|4.34|3.34|4.29|3.29|0
1623204600000|2021-06-09 02:10:00|4.35|3.35|4.35|3.35|4.35|3.35|4.31|3.31|0
1623204900000|2021-06-09 02:15:00|4.33|3.33|4.36|3.36|4.38|3.38|4.33|3.33|0
1623205200000|2021-06-09 02:20:00|4.38|3.38|4.37|3.37|4.39|3.39|4.34|3.34|0
1623205500000|2021-06-09 02:25:00|4.36|3.36|4.35|3.35|4.39|3.39|4.34|3.34|0
1623205800000|2021-06-09 02:30:00|4.34|3.34|4.38|3.38|4.38|3.38|4.3|3.3|0
1623206100000|2021-06-09 02:35:00|4.37|3.37|4.33|3.33|4.41|3.41|4.33|3.33|0
1623206400000|2021-06-09 02:40:00|4.32|3.32|4.3|3.3|4.35|3.35|4.29|3.29|0
1623206700000|2021-06-09 02:45:00|4.27|3.27|4.27|3.27|4.29|3.29|4.26|3.26|0
1623207000000|2021-06-09 02:50:00|4.28|3.28|4.26|3.26|4.3|3.3|4.25|3.25|0
1623207300000|2021-06-09 02:55:00|4.25|3.25|4.19|3.19|4.25|3.25|4.19|3.19|0
1623207600000|2021-06-09 03:00:00|4.18|3.18|4.2|3.2|4.23|3.23|4.18|3.18|0
1623207900000|2021-06-09 03:05:00|4.22|3.22|4.18|3.18|4.23|3.23|4.18|3.18|0
1623208200000|2021-06-09 03:10:00|4.17|3.17|4.17|3.17|4.17|3.17|4.13|3.13|0
1623208500000|2021-06-09 03:15:00|4.15|3.15|4.21|3.21|4.21|3.21|4.15|3.15|0
1623208800000|2021-06-09 03:20:00|4.22|3.22|4.23|3.23|4.28|3.28|4.22|3.22|0
1623209100000|2021-06-09 03:25:00|4.25|3.25|4.24|3.24|4.25|3.25|4.22|3.22|0
1623209400000|2021-06-09 03:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1623209700000|2021-06-09 03:35:00|4.21|3.21|4.21|3.21|4.24|3.24|4.21|3.21|0
1623210000000|2021-06-09 03:40:00|4.19|3.19|4.23|3.23|4.25|3.25|4.19|3.19|0
1623210300000|2021-06-09 03:45:00|4.22|3.22|4.26|3.26|4.26|3.26|4.22|3.22|0
1623210600000|2021-06-09 03:50:00|4.27|3.27|4.24|3.24|4.29|3.29|4.24|3.24|0
1623210900000|2021-06-09 03:55:00|4.26|3.26|4.25|3.25|4.26|3.26|4.22|3.22|0
1623211200000|2021-06-09 04:00:00|4.27|3.27|4.24|3.24|4.28|3.28|4.24|3.24|0
1623211500000|2021-06-09 04:05:00|4.23|3.23|4.25|3.25|4.26|3.26|4.22|3.22|0
1623211800000|2021-06-09 04:10:00|4.26|3.26|4.24|3.24|4.29|3.29|4.23|3.23|0
1623212100000|2021-06-09 04:15:00|4.26|3.26|4.28|3.28|4.31|3.31|4.24|3.24|0
1623212400000|2021-06-09 04:20:00|4.27|3.27|4.25|3.25|4.28|3.28|4.25|3.25|0
1623212700000|2021-06-09 04:25:00|4.27|3.27|4.25|3.25|4.27|3.27|4.24|3.24|0
1623213000000|2021-06-09 04:30:00|4.23|3.23|4.24|3.24|4.26|3.26|4.23|3.23|0
1623213300000|2021-06-09 04:35:00|4.26|3.26|4.29|3.29|4.3|3.3|4.24|3.24|0
1623213600000|2021-06-09 04:40:00|4.27|3.27|4.27|3.27|4.3|3.3|4.27|3.27|0
1623213900000|2021-06-09 04:45:00|4.28|3.28|4.28|3.28|4.3|3.3|4.27|3.27|0
1623214200000|2021-06-09 04:50:00|4.26|3.26|4.26|3.26|4.29|3.29|4.26|3.26|0
1623214500000|2021-06-09 04:55:00|4.28|3.28|4.26|3.26|4.28|3.28|4.26|3.26|0
1623214800000|2021-06-09 05:00:00|4.27|3.27|4.28|3.28|4.3|3.3|4.26|3.26|0
1623215100000|2021-06-09 05:05:00|4.27|3.27|4.25|3.25|4.28|3.28|4.24|3.24|0
1623215400000|2021-06-09 05:10:00|4.24|3.24|4.54|3.54|4.55|3.55|4.23|3.23|0
1623215700000|2021-06-09 05:15:00|4.52|3.52|4.5|3.5|4.52|3.52|4.46|3.46|0
1623216000000|2021-06-09 05:20:00|4.49|3.49|4.46|3.46|4.5|3.5|4.44|3.44|0
1623216300000|2021-06-09 05:25:00|4.47|3.47|4.45|3.45|4.47|3.47|4.42|3.42|0
1623216600000|2021-06-09 05:30:00|4.47|3.47|4.52|3.52|4.54|3.54|4.47|3.47|0
1623216900000|2021-06-09 05:35:00|4.54|3.54|4.58|3.58|4.58|3.58|4.52|3.52|0
1623217200000|2021-06-09 05:40:00|4.57|3.57|4.53|3.53|4.58|3.58|4.52|3.52|0
1623217500000|2021-06-09 05:45:00|4.55|3.55|4.58|3.58|4.58|3.58|4.53|3.53|0
1623217800000|2021-06-09 05:50:00|4.59|3.59|4.54|3.54|4.59|3.59|4.53|3.53|0
1623218100000|2021-06-09 05:55:00|4.52|3.52|4.54|3.54|4.54|3.54|4.49|3.49|0
1623218400000|2021-06-09 06:00:00|4.55|3.55|4.55|3.55|4.57|3.57|4.51|3.51|0
1623218700000|2021-06-09 06:05:00|4.53|3.53|4.59|3.59|4.61|3.61|4.53|3.53|0
1623219000000|2021-06-09 06:10:00|4.61|3.61|4.62|3.62|4.65|3.65|4.59|3.59|0
1623219300000|2021-06-09 06:15:00|4.64|3.64|4.63|3.63|4.67|3.67|4.62|3.62|0
1623219600000|2021-06-09 06:20:00|4.65|3.65|4.55|3.55|4.65|3.65|4.55|3.55|0
1623219900000|2021-06-09 06:25:00|4.57|3.57|4.58|3.58|4.6|3.6|4.55|3.55|0
1623220200000|2021-06-09 06:30:00|4.56|3.56|4.56|3.56|4.61|3.61|4.56|3.56|0
1623220500000|2021-06-09 06:35:00|4.57|3.57|4.48|3.48|4.57|3.57|4.47|3.47|0
1623220800000|2021-06-09 06:40:00|4.47|3.47|4.46|3.46|4.52|3.52|4.46|3.46|0
1623221100000|2021-06-09 06:45:00|4.45|3.45|4.48|3.48|4.49|3.49|4.44|3.44|0
1623221400000|2021-06-09 06:50:00|4.47|3.47|4.5|3.5|4.52|3.52|4.47|3.47|0
1623221700000|2021-06-09 06:55:00|4.48|3.48|4.44|3.44|4.5|3.5|4.44|3.44|0
1623222000000|2021-06-09 07:00:00|4.45|3.45|4.49|3.49|4.56|3.56|4.44|3.44|0
1623222300000|2021-06-09 07:05:00|4.39|3.59|4.32|3.52|4.39|3.59|4.3|3.5|0
1623222600000|2021-06-09 07:10:00|4.33|3.53|4.36|3.56|4.42|3.62|4.33|3.53|0
1623222900000|2021-06-09 07:15:00|4.34|3.54|4.34|3.54|4.37|3.57|4.3|3.5|0
1623223200000|2021-06-09 07:20:00|4.32|3.52|4.31|3.51|4.32|3.52|4.28|3.48|0
1623223500000|2021-06-09 07:25:00|4.29|3.49|4.22|3.42|4.29|3.49|4.2|3.4|0
1623223800000|2021-06-09 07:30:00|4.21|3.41|4.12|3.32|4.23|3.43|4.11|3.31|0
1623224100000|2021-06-09 07:35:00|4.13|3.33|4.14|3.34|4.17|3.37|4.11|3.31|0
1623224400000|2021-06-09 07:40:00|4.12|3.32|4.2|3.4|4.22|3.42|4.12|3.32|0
1623224700000|2021-06-09 07:45:00|4.22|3.42|4.22|3.42|4.22|3.42|4.19|3.39|0
1623225000000|2021-06-09 07:50:00|4.23|3.43|4.31|3.51|4.32|3.52|4.21|3.41|0
1623225300000|2021-06-09 07:55:00|4.3|3.5|4.34|3.54|4.39|3.59|4.3|3.5|0
1623225600000|2021-06-09 08:00:00|4.33|3.53|4.21|3.41|4.34|3.54|4.21|3.41|0
1623225900000|2021-06-09 08:05:00|4.22|3.42|4.16|3.36|4.25|3.45|4.14|3.34|0
1623226200000|2021-06-09 08:10:00|4.14|3.34|4.11|3.31|4.17|3.37|4.09|3.29|0
1623226500000|2021-06-09 08:15:00|4.13|3.33|4.14|3.34|4.2|3.4|4.13|3.33|0
1623226800000|2021-06-09 08:20:00|4.12|3.32|4.16|3.36|4.18|3.38|4.11|3.31|0
1623227100000|2021-06-09 08:25:00|4.15|3.35|4.19|3.39|4.21|3.41|4.15|3.35|0
1623227400000|2021-06-09 08:30:00|4.17|3.37|4.13|3.33|4.2|3.4|4.13|3.33|0
1623227700000|2021-06-09 08:35:00|4.14|3.34|4.08|3.28|4.14|3.34|4.03|3.23|0
1623228000000|2021-06-09 08:40:00|4.1|3.3|4.09|3.29|4.12|3.32|4.07|3.27|0
1623228300000|2021-06-09 08:45:00|4.11|3.31|4.09|3.29|4.12|3.32|4.08|3.28|0
1623228600000|2021-06-09 08:50:00|4.08|3.28|4.06|3.26|4.08|3.28|4.03|3.23|0
1623228900000|2021-06-09 08:55:00|4.07|3.27|4.08|3.28|4.08|3.28|4.04|3.24|0
1623229200000|2021-06-09 09:00:00|4.07|3.27|4.08|3.28|4.1|3.3|4.07|3.27|0
1623229500000|2021-06-09 09:05:00|4.09|3.29|4.22|3.42|4.24|3.44|4.09|3.29|0
1623229800000|2021-06-09 09:10:00|4.24|3.44|4.28|3.48|4.32|3.52|4.18|3.38|0
1623230100000|2021-06-09 09:15:00|4.29|3.49|4.22|3.42|4.32|3.52|4.2|3.4|0
1623230400000|2021-06-09 09:20:00|4.23|3.43|4.14|3.34|4.24|3.44|4.13|3.33|0
1623230700000|2021-06-09 09:25:00|4.15|3.35|4.18|3.38|4.19|3.39|4.15|3.35|0
1623231000000|2021-06-09 09:30:00|4.16|3.36|4.18|3.38|4.21|3.41|4.15|3.35|0
1623231300000|2021-06-09 09:35:00|4.17|3.37|4.11|3.31|4.17|3.37|4.1|3.3|0
1623231600000|2021-06-09 09:40:00|4.1|3.3|4.2|3.4|4.21|3.41|4.1|3.3|0
1623231900000|2021-06-09 09:45:00|4.21|3.41|4.17|3.37|4.26|3.46|4.15|3.35|0
1623232200000|2021-06-09 09:50:00|4.18|3.38|4.15|3.35|4.18|3.38|4.13|3.33|0
1623232500000|2021-06-09 09:55:00|4.16|3.36|4.14|3.34|4.16|3.36|4.13|3.33|0
1623232800000|2021-06-09 10:00:00|4.15|3.35|4.08|3.28|4.15|3.35|4.07|3.27|0
1623233100000|2021-06-09 10:05:00|4.07|3.27|4.09|3.29|4.12|3.32|4.07|3.27|0
1623233400000|2021-06-09 10:10:00|4.11|3.31|4.12|3.32|4.15|3.35|4.09|3.29|0
1623233700000|2021-06-09 10:15:00|4.13|3.33|4.17|3.37|4.19|3.39|4.13|3.33|0
1623234000000|2021-06-09 10:20:00|4.16|3.36|4.14|3.34|4.2|3.4|4.14|3.34|0
1623234300000|2021-06-09 10:25:00|4.13|3.33|4.18|3.38|4.18|3.38|4.1|3.3|0
1623234600000|2021-06-09 10:30:00|4.17|3.37|4.14|3.34|4.18|3.38|4.12|3.32|0
1623234900000|2021-06-09 10:35:00|4.12|3.32|4.13|3.33|4.15|3.35|4.09|3.29|0
1623235200000|2021-06-09 10:40:00|4.12|3.32|4.06|3.26|4.12|3.32|4.04|3.24|0
1623235500000|2021-06-09 10:45:00|4.04|3.24|4.03|3.23|4.04|3.24|4.01|3.21|0
1623235800000|2021-06-09 10:50:00|4.04|3.24|4.08|3.28|4.09|3.29|4.04|3.24|0
1623236100000|2021-06-09 10:55:00|4.09|3.29|3.99|3.19|4.11|3.31|3.98|3.18|0
1623236400000|2021-06-09 11:00:00|4.01|3.21|4|3.2|4.02|3.22|3.98|3.18|0
1623236700000|2021-06-09 11:05:00|3.99|3.19|3.96|3.16|3.99|3.19|3.9|3.1|0
1623237000000|2021-06-09 11:10:00|3.97|3.17|4.07|3.27|4.1|3.3|3.97|3.17|0
1623237300000|2021-06-09 11:15:00|4.05|3.25|4.08|3.28|4.08|3.28|4.01|3.21|0
1623237600000|2021-06-09 11:20:00|4.06|3.26|3.95|3.15|4.07|3.27|3.92|3.12|0
1623237900000|2021-06-09 11:25:00|3.93|3.13|4.01|3.21|4.02|3.22|3.93|3.13|0
1623238200000|2021-06-09 11:30:00|4.03|3.23|4.26|3.46|4.29|3.49|4.03|3.23|0
1623238500000|2021-06-09 11:35:00|4.24|3.44|4.14|3.34|4.27|3.47|4.14|3.34|0
1623238800000|2021-06-09 11:40:00|4.12|3.32|3.99|3.19|4.12|3.32|3.99|3.19|0
1623239100000|2021-06-09 11:45:00|4|3.2|3.99|3.19|4.02|3.22|3.97|3.17|0
1623239400000|2021-06-09 11:50:00|3.97|3.17|3.83|3.03|3.97|3.17|3.82|3.02|0
1623239700000|2021-06-09 11:55:00|3.82|3.02|3.82|3.02|3.85|3.05|3.79|2.99|0
1623240000000|2021-06-09 12:00:00|3.8|3|3.88|3.08|3.9|3.1|3.8|3|0
1623240300000|2021-06-09 12:05:00|3.9|3.1|3.84|3.04|3.9|3.1|3.83|3.03|0
1623240600000|2021-06-09 12:10:00|3.85|3.05|3.8|3|3.86|3.06|3.77|2.97|0
1623240900000|2021-06-09 12:15:00|3.78|2.98|3.91|3.11|3.94|3.14|3.77|2.97|0
1623241200000|2021-06-09 12:20:00|3.9|3.1|3.92|3.12|3.95|3.15|3.89|3.09|0
1623241500000|2021-06-09 12:25:00|3.94|3.14|3.88|3.08|3.94|3.14|3.88|3.08|0
1623241800000|2021-06-09 12:30:00|3.89|3.09|3.8|3|3.89|3.09|3.8|3|0
1623242100000|2021-06-09 12:35:00|3.78|2.98|3.77|2.97|3.79|2.99|3.69|2.89|0
1623242400000|2021-06-09 12:40:00|3.78|2.98|3.76|2.96|3.8|3|3.74|2.94|0
1623242700000|2021-06-09 12:45:00|3.78|2.98|3.77|2.97|3.82|3.02|3.76|2.96|0
1623243000000|2021-06-09 12:50:00|3.79|2.99|3.77|2.97|3.81|3.01|3.76|2.96|0
1623243300000|2021-06-09 12:55:00|3.78|2.98|3.78|2.98|3.78|2.98|3.74|2.94|0
1623243600000|2021-06-09 13:00:00|3.77|2.97|3.75|2.95|3.79|2.99|3.74|2.94|0
1623243900000|2021-06-09 13:05:00|3.74|2.94|3.73|2.93|3.75|2.95|3.71|2.91|0
1623244200000|2021-06-09 13:10:00|3.72|2.92|3.76|2.96|3.79|2.99|3.72|2.92|0
1623244500000|2021-06-09 13:15:00|3.74|2.94|3.76|2.96|3.78|2.98|3.74|2.94|0
1623244800000|2021-06-09 13:20:00|3.75|2.95|3.71|2.91|3.79|2.99|3.71|2.91|0
1623245100000|2021-06-09 13:25:00|3.73|2.93|3.63|2.83|3.76|2.96|3.62|2.82|0
1623245400000|2021-06-09 13:30:00|3.65|2.85|3.79|2.99|3.8|3|3.62|2.82|0
1623245700000|2021-06-09 13:35:00|3.77|2.97|3.88|3.08|3.88|3.08|3.68|2.88|0
1623246000000|2021-06-09 13:40:00|3.9|3.1|3.87|3.07|3.99|3.19|3.84|3.04|0
1623246300000|2021-06-09 13:45:00|3.88|3.08|3.93|3.13|3.96|3.16|3.68|2.88|0
1623246600000|2021-06-09 13:50:00|3.96|3.16|4.02|3.22|4.1|3.3|3.94|3.14|0
1623246900000|2021-06-09 13:55:00|4|3.2|3.9|3.1|4|3.2|3.86|3.06|0
1623247200000|2021-06-09 14:00:00|3.86|3.06|3.99|3.19|3.99|3.19|3.8|3|0
1623247500000|2021-06-09 14:05:00|3.96|3.16|4.01|3.21|4.03|3.23|3.91|3.11|0
1623247800000|2021-06-09 14:10:00|4.03|3.23|4.04|3.24|4.07|3.27|3.98|3.18|0
1623248100000|2021-06-09 14:15:00|4.05|3.25|3.95|3.15|4.14|3.34|3.95|3.15|0
1623248400000|2021-06-09 14:20:00|3.97|3.17|3.96|3.16|4.03|3.23|3.85|3.05|0
1623248700000|2021-06-09 14:25:00|3.95|3.15|3.82|3.02|3.99|3.19|3.82|3.02|0
1623249000000|2021-06-09 14:30:00|3.81|3.01|3.83|3.03|3.86|3.06|3.79|2.99|0
1623249300000|2021-06-09 14:35:00|3.82|3.02|3.8|3|3.89|3.09|3.79|2.99|0
1623249600000|2021-06-09 14:40:00|3.79|2.99|3.79|2.99|3.85|3.05|3.74|2.94|0
1623249900000|2021-06-09 14:45:00|3.77|2.97|3.82|3.02|3.88|3.08|3.72|2.92|0
1623250200000|2021-06-09 14:50:00|3.81|3.01|3.83|3.03|3.92|3.12|3.8|3|0
1623250500000|2021-06-09 14:55:00|3.82|3.02|3.83|3.03|3.85|3.05|3.75|2.95|0
1623250800000|2021-06-09 15:00:00|3.84|3.04|3.73|2.93|3.84|3.04|3.72|2.92|0
1623251100000|2021-06-09 15:05:00|3.72|2.92|3.74|2.94|3.79|2.99|3.72|2.92|0
1623251400000|2021-06-09 15:10:00|3.73|2.93|3.79|2.99|3.8|3|3.73|2.93|0
1623251700000|2021-06-09 15:15:00|3.81|3.01|3.71|2.91|3.81|3.01|3.69|2.89|0
1623252000000|2021-06-09 15:20:00|3.7|2.9|3.74|2.94|3.76|2.96|3.69|2.89|0
1623252300000|2021-06-09 15:25:00|3.72|2.92|3.76|2.96|3.83|3.03|3.72|2.92|0
1623252600000|2021-06-09 15:30:00|3.79|2.99|3.85|3.05|3.89|3.09|3.78|2.98|0
1623252900000|2021-06-09 15:35:00|3.84|3.04|3.86|3.06|3.92|3.12|3.84|3.04|0
1623253200000|2021-06-09 15:40:00|3.85|3.05|3.87|3.07|3.89|3.09|3.84|3.04|0
1623253500000|2021-06-09 15:45:00|3.88|3.08|3.85|3.05|3.9|3.1|3.83|3.03|0
1623253800000|2021-06-09 15:50:00|3.84|3.04|3.97|3.17|3.97|3.17|3.83|3.03|0
1623254100000|2021-06-09 15:55:00|3.98|3.18|3.98|3.18|4.14|3.34|3.96|3.16|0
1623254400000|2021-06-09 16:00:00|4|3.2|3.97|3.17|4.04|3.24|3.95|3.15|0
1623254700000|2021-06-09 16:05:00|3.95|3.15|3.95|3.15|4.01|3.21|3.94|3.14|0
1623255000000|2021-06-09 16:10:00|3.96|3.16|3.95|3.15|4|3.2|3.95|3.15|0
1623255300000|2021-06-09 16:15:00|3.96|3.16|3.98|3.18|4.03|3.23|3.96|3.16|0
1623255600000|2021-06-09 16:20:00|3.97|3.17|3.93|3.13|3.97|3.17|3.9|3.1|0
1623255900000|2021-06-09 16:25:00|3.91|3.11|3.88|3.08|3.93|3.13|3.87|3.07|0
1623256200000|2021-06-09 16:30:00|3.9|3.1|3.84|3.04|3.9|3.1|3.84|3.04|0
1623256500000|2021-06-09 16:35:00|3.85|3.05|3.82|3.02|3.86|3.06|3.82|3.02|0
1623256800000|2021-06-09 16:40:00|3.83|3.03|3.83|3.03|3.85|3.05|3.81|3.01|0
1623257100000|2021-06-09 16:45:00|3.84|3.04|3.84|3.04|3.86|3.06|3.82|3.02|0
1623257400000|2021-06-09 16:50:00|3.83|3.03|3.81|3.01|3.85|3.05|3.79|2.99|0
1623257700000|2021-06-09 16:55:00|3.83|3.03|3.81|3.01|3.84|3.04|3.8|3|0
1623258000000|2021-06-09 17:00:00|3.8|3|3.77|2.97|3.81|3.01|3.74|2.94|0
1623258300000|2021-06-09 17:05:00|3.78|2.98|3.78|2.98|3.82|3.02|3.75|2.95|0
1623258600000|2021-06-09 17:10:00|3.77|2.97|3.83|3.03|3.83|3.03|3.77|2.97|0
1623258900000|2021-06-09 17:15:00|3.84|3.04|3.74|2.94|3.85|3.05|3.7|2.9|0
1623259200000|2021-06-09 17:20:00|3.73|2.93|3.71|2.91|3.73|2.93|3.68|2.88|0
1623259500000|2021-06-09 17:25:00|3.73|2.93|3.74|2.94|3.74|2.94|3.7|2.9|0
1623259800000|2021-06-09 17:30:00|3.75|2.95|3.71|2.91|3.79|2.99|3.71|2.91|0
1623260100000|2021-06-09 17:35:00|3.72|2.92|3.79|2.99|3.84|3.04|3.71|2.91|0
1623260400000|2021-06-09 17:40:00|3.8|3|3.83|3.03|3.9|3.1|3.8|3|0
1623260700000|2021-06-09 17:45:00|3.85|3.05|3.79|2.99|3.86|3.06|3.79|2.99|0
1623261000000|2021-06-09 17:50:00|3.78|2.98|3.79|2.99|3.81|3.01|3.76|2.96|0
1623261300000|2021-06-09 17:55:00|3.78|2.98|3.84|3.04|3.84|3.04|3.75|2.95|0
1623261600000|2021-06-09 18:00:00|3.82|3.02|3.78|2.98|3.82|3.02|3.73|2.93|0
1623261900000|2021-06-09 18:05:00|3.79|2.99|3.87|3.07|3.88|3.08|3.75|2.95|0
1623262200000|2021-06-09 18:10:00|3.86|3.06|3.83|3.03|3.87|3.07|3.81|3.01|0
1623262500000|2021-06-09 18:15:00|3.84|3.04|3.85|3.05|3.87|3.07|3.81|3.01|0
1623262800000|2021-06-09 18:20:00|3.87|3.07|3.81|3.01|3.87|3.07|3.78|2.98|0
1623263100000|2021-06-09 18:25:00|3.82|3.02|3.71|2.91|3.82|3.02|3.7|2.9|0
1623263400000|2021-06-09 18:30:00|3.72|2.92|3.72|2.92|3.74|2.94|3.68|2.88|0
1623263700000|2021-06-09 18:35:00|3.71|2.91|3.81|3.01|3.83|3.03|3.7|2.9|0
1623264000000|2021-06-09 18:40:00|3.8|3|3.85|3.05|3.85|3.05|3.78|2.98|0
1623264300000|2021-06-09 18:45:00|3.84|3.04|3.89|3.09|3.9|3.1|3.81|3.01|0
1623264600000|2021-06-09 18:50:00|3.9|3.1|3.9|3.1|3.94|3.14|3.87|3.07|0
1623264900000|2021-06-09 18:55:00|3.91|3.11|3.89|3.09|3.92|3.12|3.84|3.04|0
1623265200000|2021-06-09 19:00:00|3.91|3.11|3.95|3.15|3.98|3.18|3.89|3.09|0
1623265500000|2021-06-09 19:05:00|3.96|3.16|3.98|3.18|4|3.2|3.9|3.1|0
1623265800000|2021-06-09 19:10:00|3.97|3.17|3.83|3.03|3.98|3.18|3.8|3|0
1623266100000|2021-06-09 19:15:00|3.81|3.01|4.93|4.13|4.93|4.13|3.77|2.97|0
1623266400000|2021-06-09 19:20:00|4.92|4.12|5.02|4.22|5.05|4.25|4.88|4.08|0
1623266700000|2021-06-09 19:25:00|5|4.2|5.2|4.4|5.2|4.4|5|4.2|0
1623267000000|2021-06-09 19:30:00|5.22|4.42|5.15|4.35|5.29|4.49|5.06|4.26|0
1623267300000|2021-06-09 19:35:00|5.13|4.33|5.16|4.36|5.2|4.4|5.11|4.31|0
1623267600000|2021-06-09 19:40:00|5.18|4.38|5.35|4.55|5.37|4.57|5.14|4.34|0
1623267900000|2021-06-09 19:45:00|5.38|4.58|5.31|4.51|5.38|4.58|5.21|4.41|0
1623268200000|2021-06-09 19:50:00|5.33|4.53|5.25|4.45|5.38|4.58|5.13|4.33|0
1623268500000|2021-06-09 19:55:00|5.22|4.42|5.42|4.62|5.46|4.66|5.18|4.38|0
1623268800000|2021-06-09 20:00:00|5.34|4.54|5.24|4.44|5.34|4.54|5.19|4.39|0
1623269100000|2021-06-09 20:05:00|5.23|4.43|5.22|4.42|5.29|4.49|5.21|4.41|0
1623269400000|2021-06-09 20:10:00|5.2|4.4|5.14|4.34|5.2|4.4|5.1|4.3|0
1623269700000|2021-06-09 20:15:00|5.24|4.24|5.22|4.22|5.25|4.25|5.21|4.21|0
1623270000000|2021-06-09 20:20:00|5.21|4.21|5.2|4.2|5.22|4.22|5.16|4.16|0
1623270300000|2021-06-09 20:25:00|5.21|4.21|5.21|4.21|5.22|4.22|5.21|4.21|0
1623270600000|2021-06-09 20:30:00|5.23|4.23|5.22|4.22|5.24|4.24|5.19|4.19|0
1623270900000|2021-06-09 20:35:00|5.21|4.21|5.22|4.22|5.22|4.22|5.17|4.17|0
1623271200000|2021-06-09 20:40:00|5.2|4.2|5.2|4.2|5.22|4.22|5.18|4.18|0
1623271500000|2021-06-09 20:45:00|5.18|4.18|5.21|4.21|5.23|4.23|5.18|4.18|0
1623271800000|2021-06-09 20:50:00|5.23|4.23|5.21|4.21|5.23|4.23|5.19|4.19|0
1623272100000|2021-06-09 20:55:00|5.19|4.19|5.19|4.19|5.22|4.22|5.15|4.15|0
1623272400000|2021-06-09 21:00:00|5.18|4.18|5.19|4.19|5.19|4.19|5.17|4.17|0
1623272700000|2021-06-09 21:05:00|5.18|4.18|5.18|4.18|5.19|4.19|5.18|4.18|0
1623273000000|2021-06-09 21:10:00|5.19|4.19|5.16|4.16|5.19|4.19|5.16|4.16|0
1623273300000|2021-06-09 21:15:00|5.15|4.15|5.19|4.19|5.21|4.21|5.15|4.15|0
1623273600000|2021-06-09 21:20:00|5.21|4.21|5.19|4.19|5.21|4.21|5.17|4.17|0
1623273900000|2021-06-09 21:25:00|5.2|4.2|5.18|4.18|5.21|4.21|5.18|4.18|0
1623274200000|2021-06-09 21:30:00|5.17|4.17|5.2|4.2|5.21|4.21|5.17|4.17|0
1623274500000|2021-06-09 21:35:00|5.19|4.19|5.19|4.19|5.2|4.2|5.18|4.18|0
1623274800000|2021-06-09 21:40:00|5.18|4.18|5.17|4.17|5.19|4.19|5.16|4.16|0
1623275100000|2021-06-09 21:45:00|5.16|4.16|5.15|4.15|5.16|4.16|5.14|4.14|0
1623275700000|2021-06-09 21:55:00|5.14|4.14|5.15|4.15|5.15|4.15|5.14|4.14|0
1623276000000|2021-06-09 22:00:00|5.11|4.11|5.04|4.04|5.11|4.11|5.03|4.03|0
1623276300000|2021-06-09 22:05:00|5.06|4.06|5.11|4.11|5.14|4.14|5.04|4.04|0
1623276600000|2021-06-09 22:10:00|5.09|4.09|5.07|4.07|5.09|4.09|5.05|4.05|0
1623276900000|2021-06-09 22:15:00|5.05|4.05|5.03|4.03|5.07|4.07|5.03|4.03|0
1623277200000|2021-06-09 22:20:00|5.05|4.05|5.03|4.03|5.05|4.05|5.01|4.01|0
1623277500000|2021-06-09 22:25:00|5.01|4.01|5.07|4.07|5.07|4.07|5.01|4.01|0
1623277800000|2021-06-09 22:30:00|5.09|4.09|5.05|4.05|5.11|4.11|5.04|4.04|0
1623278100000|2021-06-09 22:35:00|5.03|4.03|5.05|4.05|5.05|4.05|5.03|4.03|0
1623278400000|2021-06-09 22:40:00|5.03|4.03|5.03|4.03|5.03|4.03|5.01|4.01|0
1623278700000|2021-06-09 22:45:00|5.04|4.04|5.04|4.04|5.06|4.06|5.01|4.01|0
1623279000000|2021-06-09 22:50:00|5.05|4.05|5.07|4.07|5.09|4.09|5.04|4.04|0
1623279300000|2021-06-09 22:55:00|5.05|4.05|5.03|4.03|5.05|4.05|5.03|4.03|0
1623279600000|2021-06-09 23:00:00|5.05|4.05|5.08|4.08|5.08|4.08|5.04|4.04|0
1623279900000|2021-06-09 23:05:00|5.09|4.09|5.04|4.04|5.14|4.14|5.04|4.04|0
1623280200000|2021-06-09 23:10:00|5.06|4.06|5.05|4.05|5.07|4.07|5.02|4.02|0
1623280500000|2021-06-09 23:15:00|5.04|4.04|5.03|4.03|5.07|4.07|5.03|4.03|0
1623280800000|2021-06-09 23:20:00|5.05|4.05|5.01|4.01|5.05|4.05|5|4|0
1623281100000|2021-06-09 23:25:00|4.99|3.99|4.97|3.97|5.03|4.03|4.97|3.97|0
1623281400000|2021-06-09 23:30:00|4.96|3.96|4.92|3.92|4.97|3.97|4.92|3.92|0
1623281700000|2021-06-09 23:35:00|4.94|3.94|5|4|5.01|4.01|4.94|3.94|0
1623282000000|2021-06-09 23:40:00|5.01|4.01|5|4|5.03|4.03|4.98|3.98|0
1623282300000|2021-06-09 23:45:00|5.08|4.08|5.06|4.06|5.09|4.09|5.06|4.06|0
1623282600000|2021-06-09 23:50:00|5.07|4.07|5.09|4.09|5.1|4.1|5.05|4.05|0
1623282900000|2021-06-09 23:55:00|5.1|4.1|5.07|4.07|5.14|4.14|5.07|4.07|0
1623283200000|2021-06-10 00:00:00|5.08|4.08|5.01|4.01|5.08|4.08|5|4|0
1623283500000|2021-06-10 00:05:00|5|4|5.03|4.03|5.04|4.04|4.98|3.98|0
1623283800000|2021-06-10 00:10:00|5.04|4.04|5.1|4.1|5.12|4.12|5.02|4.02|0
1623284100000|2021-06-10 00:15:00|5.09|4.09|5.05|4.05|5.1|4.1|5.03|4.03|0
1623284400000|2021-06-10 00:20:00|5.03|4.03|4.93|3.93|5.07|4.07|4.9|3.9|0
1623284700000|2021-06-10 00:25:00|4.91|3.91|4.93|3.93|4.96|3.96|4.88|3.88|0
1623285000000|2021-06-10 00:30:00|4.94|3.94|4.94|3.94|4.94|3.94|4.91|3.91|0
1623285300000|2021-06-10 00:35:00|4.92|3.92|4.94|3.94|4.95|3.95|4.92|3.92|0
1623285600000|2021-06-10 00:40:00|4.95|3.95|4.93|3.93|4.95|3.95|4.93|3.93|0
1623285900000|2021-06-10 00:45:00|4.95|3.95|4.93|3.93|4.95|3.95|4.91|3.91|0
1623286200000|2021-06-10 00:50:00|4.91|3.91|4.89|3.89|4.91|3.91|4.89|3.89|0
1623286500000|2021-06-10 00:55:00|4.91|3.91|4.92|3.92|4.92|3.92|4.87|3.87|0
1623286800000|2021-06-10 01:00:00|4.94|3.94|4.92|3.92|4.95|3.95|4.9|3.9|0
1623287100000|2021-06-10 01:05:00|4.9|3.9|4.83|3.83|4.9|3.9|4.77|3.77|0
1623287400000|2021-06-10 01:10:00|4.85|3.85|4.83|3.83|4.86|3.86|4.81|3.81|0
1623287700000|2021-06-10 01:15:00|4.84|3.84|4.87|3.87|4.9|3.9|4.83|3.83|0
1623288000000|2021-06-10 01:20:00|4.86|3.86|4.87|3.87|4.89|3.89|4.84|3.84|0
1623288300000|2021-06-10 01:25:00|4.88|3.88|4.86|3.86|4.88|3.88|4.85|3.85|0
1623288600000|2021-06-10 01:30:00|4.88|3.88|4.8|3.8|4.9|3.9|4.78|3.78|0
1623288900000|2021-06-10 01:35:00|4.78|3.78|4.79|3.79|4.81|3.81|4.75|3.75|0
1623289200000|2021-06-10 01:40:00|4.78|3.78|4.76|3.76|4.81|3.81|4.76|3.76|0
1623289500000|2021-06-10 01:45:00|4.77|3.77|4.77|3.77|4.79|3.79|4.74|3.74|0
1623289800000|2021-06-10 01:50:00|4.78|3.78|4.84|3.84|4.84|3.84|4.78|3.78|0
1623290100000|2021-06-10 01:55:00|4.83|3.83|4.82|3.82|4.84|3.84|4.81|3.81|0
1623290400000|2021-06-10 02:00:00|4.81|3.81|4.82|3.82|4.87|3.87|4.79|3.79|0
1623290700000|2021-06-10 02:05:00|4.8|3.8|4.83|3.83|4.85|3.85|4.79|3.79|0
1623291000000|2021-06-10 02:10:00|4.82|3.82|4.83|3.83|4.85|3.85|4.8|3.8|0
1623291300000|2021-06-10 02:15:00|4.81|3.81|4.82|3.82|4.84|3.84|4.8|3.8|0
1623291600000|2021-06-10 02:20:00|4.81|3.81|4.82|3.82|4.84|3.84|4.81|3.81|0
1623291900000|2021-06-10 02:25:00|4.8|3.8|4.78|3.78|4.8|3.8|4.78|3.78|0
1623292200000|2021-06-10 02:30:00|4.77|3.77|4.78|3.78|4.78|3.78|4.74|3.74|0
1623292500000|2021-06-10 02:35:00|4.76|3.76|4.78|3.78|4.8|3.8|4.76|3.76|0
1623292800000|2021-06-10 02:40:00|4.79|3.79|4.8|3.8|4.81|3.81|4.76|3.76|0
1623293100000|2021-06-10 02:45:00|4.79|3.79|4.82|3.82|4.82|3.82|4.79|3.79|0
1623293400000|2021-06-10 02:50:00|4.8|3.8|4.8|3.8|4.82|3.82|4.8|3.8|0
1623293700000|2021-06-10 02:55:00|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1623294000000|2021-06-10 03:00:00|4.79|3.79|4.77|3.77|4.81|3.81|4.77|3.77|0
1623294300000|2021-06-10 03:05:00|4.79|3.79|4.77|3.77|4.79|3.79|4.75|3.75|0
1623294600000|2021-06-10 03:10:00|4.75|3.75|4.75|3.75|4.78|3.78|4.75|3.75|0
1623294900000|2021-06-10 03:15:00|4.76|3.76|4.75|3.75|4.76|3.76|4.75|3.75|0
1623295200000|2021-06-10 03:20:00|4.76|3.76|4.79|3.79|4.81|3.81|4.74|3.74|0
1623295500000|2021-06-10 03:25:00|4.8|3.8|4.79|3.79|4.8|3.8|4.77|3.77|0
1623295800000|2021-06-10 03:30:00|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1623296100000|2021-06-10 03:35:00|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1623296400000|2021-06-10 03:40:00|4.71|3.71|4.73|3.73|4.74|3.74|4.71|3.71|0
1623296700000|2021-06-10 03:45:00|4.71|3.71|4.72|3.72|4.72|3.72|4.71|3.71|0
1623297000000|2021-06-10 03:50:00|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1623297300000|2021-06-10 03:55:00|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1623297600000|2021-06-10 04:00:00|4.67|3.67|4.66|3.66|4.67|3.67|4.65|3.65|0
1623297900000|2021-06-10 04:05:00|4.68|3.68|4.66|3.66|4.68|3.68|4.66|3.66|0
1623298200000|2021-06-10 04:10:00|4.64|3.64|4.66|3.66|4.67|3.67|4.64|3.64|0
1623298500000|2021-06-10 04:15:00|4.65|3.65|4.67|3.67|4.68|3.68|4.65|3.65|0
1623298800000|2021-06-10 04:20:00|4.68|3.68|4.68|3.68|4.7|3.7|4.68|3.68|0
1623299100000|2021-06-10 04:25:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1623299400000|2021-06-10 04:30:00|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1623299700000|2021-06-10 04:35:00|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1623300000000|2021-06-10 04:40:00|4.7|3.7|4.7|3.7|4.71|3.71|4.7|3.7|0
1623300300000|2021-06-10 04:45:00|4.69|3.69|4.66|3.66|4.69|3.69|4.66|3.66|0
1623300600000|2021-06-10 04:50:00|4.68|3.68|4.67|3.67|4.68|3.68|4.67|3.67|0
1623300900000|2021-06-10 04:55:00|4.69|3.69|4.7|3.7|4.72|3.72|4.69|3.69|0
1623301200000|2021-06-10 05:00:00|4.71|3.71|4.71|3.71|4.73|3.73|4.7|3.7|0
1623301500000|2021-06-10 05:05:00|4.69|3.69|4.71|3.71|4.76|3.76|4.69|3.69|0
1623301800000|2021-06-10 05:10:00|4.69|3.69|4.7|3.7|4.72|3.72|4.69|3.69|0
1623302100000|2021-06-10 05:15:00|4.72|3.72|4.76|3.76|4.76|3.76|4.72|3.72|0
1623302400000|2021-06-10 05:20:00|4.75|3.75|4.74|3.74|4.75|3.75|4.73|3.73|0
1623302700000|2021-06-10 05:25:00|4.76|3.76|4.74|3.74|4.77|3.77|4.74|3.74|0
1623303000000|2021-06-10 05:30:00|4.75|3.75|4.75|3.75|4.77|3.77|4.74|3.74|0
1623303300000|2021-06-10 05:35:00|4.73|3.73|4.76|3.76|4.77|3.77|4.73|3.73|0
1623303600000|2021-06-10 05:40:00|4.78|3.78|4.77|3.77|4.86|3.86|4.77|3.77|0
1623303900000|2021-06-10 05:45:00|4.76|3.76|4.74|3.74|4.77|3.77|4.73|3.73|0
1623304200000|2021-06-10 05:50:00|4.75|3.75|4.77|3.77|4.78|3.78|4.75|3.75|0
1623304500000|2021-06-10 05:55:00|4.78|3.78|4.75|3.75|4.78|3.78|4.73|3.73|0
1623304800000|2021-06-10 06:00:00|4.78|3.78|5.02|4.02|5.05|4.05|4.73|3.73|0
1623305100000|2021-06-10 06:05:00|5.03|4.03|5.08|4.08|5.08|4.08|5|4|0
1623305400000|2021-06-10 06:10:00|5.07|4.07|5.04|4.04|5.15|4.15|5.03|4.03|0
1623305700000|2021-06-10 06:15:00|5.06|4.06|5|4|5.06|4.06|4.99|3.99|0
1623306000000|2021-06-10 06:20:00|5.01|4.01|5|4|5.02|4.02|4.97|3.97|0
1623306300000|2021-06-10 06:25:00|4.98|3.98|4.98|3.98|4.98|3.98|4.97|3.97|0
1623306600000|2021-06-10 06:30:00|5|4|5.01|4.01|5.01|4.01|4.94|3.94|0
1623306900000|2021-06-10 06:35:00|5.03|4.03|5.12|4.12|5.18|4.18|5.03|4.03|0
1623307200000|2021-06-10 06:40:00|5.14|4.14|5.1|4.1|5.16|4.16|5.1|4.1|0
1623307500000|2021-06-10 06:45:00|5.09|4.09|5.11|4.11|5.15|4.15|5.05|4.05|0
1623307800000|2021-06-10 06:50:00|5.1|4.1|5.09|4.09|5.15|4.15|5.08|4.08|0
1623308100000|2021-06-10 06:55:00|5.11|4.11|5.06|4.06|5.11|4.11|5.06|4.06|0
1623308400000|2021-06-10 07:00:00|5.09|4.09|5.12|4.12|5.18|4.18|5.02|4.02|0
1623308700000|2021-06-10 07:05:00|5|4.2|5.08|4.28|5.1|4.3|4.98|4.18|0
1623309000000|2021-06-10 07:10:00|5.1|4.3|5.41|4.61|5.56|4.76|5.08|4.28|0
1623309300000|2021-06-10 07:15:00|5.42|4.62|5.25|4.45|5.43|4.63|5.21|4.41|0
1623309600000|2021-06-10 07:20:00|5.21|4.41|5.16|4.36|5.25|4.45|5.07|4.27|0
1623309900000|2021-06-10 07:25:00|5.14|4.34|5.19|4.39|5.19|4.39|5.08|4.28|0
1623310200000|2021-06-10 07:30:00|5.2|4.4|5.23|4.43|5.25|4.45|5.1|4.3|0
1623310500000|2021-06-10 07:35:00|5.27|4.47|5.14|4.34|5.27|4.47|5.13|4.33|0
1623310800000|2021-06-10 07:40:00|5.13|4.33|5.05|4.25|5.13|4.33|5|4.2|0
1623311100000|2021-06-10 07:45:00|5.07|4.27|4.93|4.13|5.1|4.3|4.93|4.13|0
1623311400000|2021-06-10 07:50:00|4.9|4.1|4.93|4.13|4.96|4.16|4.86|4.06|0
1623311700000|2021-06-10 07:55:00|4.92|4.12|4.84|4.04|4.94|4.14|4.84|4.04|0
1623312000000|2021-06-10 08:00:00|4.86|4.06|5.05|4.25|5.12|4.32|4.84|4.04|0
1623312300000|2021-06-10 08:05:00|5.06|4.26|5.15|4.35|5.16|4.36|5.05|4.25|0
1623312600000|2021-06-10 08:10:00|5.13|4.33|5.1|4.3|5.2|4.4|5.1|4.3|0
1623312900000|2021-06-10 08:15:00|5.13|4.33|5.2|4.4|5.2|4.4|5.08|4.28|0
1623313200000|2021-06-10 08:20:00|5.21|4.41|5.17|4.37|5.25|4.45|5.16|4.36|0
1623313500000|2021-06-10 08:25:00|5.19|4.39|5.31|4.51|5.31|4.51|5.16|4.36|0
1623313800000|2021-06-10 08:30:00|5.33|4.53|5.11|4.31|5.33|4.53|5.1|4.3|0
1623314100000|2021-06-10 08:35:00|5.1|4.3|5.04|4.24|5.1|4.3|4.98|4.18|0
1623314400000|2021-06-10 08:40:00|5.06|4.26|5.04|4.24|5.06|4.26|4.97|4.17|0
1623314700000|2021-06-10 08:45:00|5.05|4.25|5.1|4.3|5.1|4.3|5.04|4.24|0
1623315000000|2021-06-10 08:50:00|5.12|4.32|4.94|4.14|5.13|4.33|4.93|4.13|0
1623315300000|2021-06-10 08:55:00|4.93|4.13|4.91|4.11|4.94|4.14|4.91|4.11|0
1623315600000|2021-06-10 09:00:00|4.89|4.09|4.87|4.07|4.92|4.12|4.84|4.04|0
1623315900000|2021-06-10 09:05:00|4.88|4.08|4.88|4.08|4.88|4.08|4.83|4.03|0
1623316200000|2021-06-10 09:10:00|4.86|4.06|4.89|4.09|4.89|4.09|4.84|4.04|0
1623316500000|2021-06-10 09:15:00|4.88|4.08|4.79|3.99|4.89|4.09|4.77|3.97|0
1623316800000|2021-06-10 09:20:00|4.77|3.97|4.92|4.12|4.92|4.12|4.77|3.97|0
1623317100000|2021-06-10 09:25:00|4.9|4.1|4.86|4.06|4.92|4.12|4.85|4.05|0
1623317400000|2021-06-10 09:30:00|4.88|4.08|4.81|4.01|4.95|4.15|4.79|3.99|0
1623317700000|2021-06-10 09:35:00|4.79|3.99|4.81|4.01|4.87|4.07|4.79|3.99|0
1623318000000|2021-06-10 09:40:00|4.79|3.99|4.82|4.02|4.82|4.02|4.77|3.97|0
1623318300000|2021-06-10 09:45:00|4.83|4.03|4.95|4.15|4.96|4.16|4.82|4.02|0
1623318600000|2021-06-10 09:50:00|4.96|4.16|4.88|4.08|4.96|4.16|4.87|4.07|0
1623318900000|2021-06-10 09:55:00|4.86|4.06|4.77|3.97|4.88|4.08|4.76|3.96|0
1623319200000|2021-06-10 10:00:00|4.76|3.96|4.72|3.92|4.77|3.97|4.69|3.89|0
1623319500000|2021-06-10 10:05:00|4.74|3.94|4.64|3.84|4.74|3.94|4.64|3.84|0
1623319800000|2021-06-10 10:10:00|4.65|3.85|4.66|3.86|4.67|3.87|4.6|3.8|0
1623320100000|2021-06-10 10:15:00|4.67|3.87|4.68|3.88|4.71|3.91|4.65|3.85|0
1623320400000|2021-06-10 10:20:00|4.66|3.86|4.66|3.86|4.71|3.91|4.62|3.82|0
1623320700000|2021-06-10 10:25:00|4.67|3.87|4.7|3.9|4.7|3.9|4.65|3.85|0
1623321000000|2021-06-10 10:30:00|4.72|3.92|4.71|3.91|4.76|3.96|4.71|3.91|0
1623321300000|2021-06-10 10:35:00|4.73|3.93|4.72|3.92|4.75|3.95|4.69|3.89|0
1623321600000|2021-06-10 10:40:00|4.74|3.94|4.72|3.92|4.74|3.94|4.68|3.88|0
1623321900000|2021-06-10 10:45:00|4.7|3.9|4.78|3.98|4.8|4|4.69|3.89|0
1623322200000|2021-06-10 10:50:00|4.76|3.96|4.74|3.94|4.78|3.98|4.74|3.94|0
1623322500000|2021-06-10 10:55:00|4.73|3.93|4.77|3.97|4.77|3.97|4.68|3.88|0
1623322800000|2021-06-10 11:00:00|4.79|3.99|4.78|3.98|4.81|4.01|4.71|3.91|0
1623323100000|2021-06-10 11:05:00|4.77|3.97|4.76|3.96|4.85|4.05|4.75|3.95|0
1623323400000|2021-06-10 11:10:00|4.75|3.95|4.68|3.88|4.76|3.96|4.68|3.88|0
1623323700000|2021-06-10 11:15:00|4.65|3.85|4.71|3.91|4.73|3.93|4.6|3.8|0
1623324000000|2021-06-10 11:20:00|4.69|3.89|4.75|3.95|4.79|3.99|4.68|3.88|0
1623324300000|2021-06-10 11:25:00|4.77|3.97|4.85|4.05|4.9|4.1|4.74|3.94|0
1623324600000|2021-06-10 11:30:00|4.83|4.03|5.18|4.38|5.26|4.46|4.83|4.03|0
1623324900000|2021-06-10 11:35:00|5.24|4.44|5.08|4.28|5.24|4.44|5.04|4.24|0
1623325200000|2021-06-10 11:40:00|5.06|4.26|5.02|4.22|5.08|4.28|5|4.2|0
1623325500000|2021-06-10 11:45:00|5.03|4.23|4.83|4.03|5.03|4.23|4.59|3.79|0
1623325800000|2021-06-10 11:50:00|4.81|4.01|4.7|3.9|4.86|4.06|4.7|3.9|0
1623326100000|2021-06-10 11:55:00|4.71|3.91|4.82|4.02|4.84|4.04|4.69|3.89|0
1623326400000|2021-06-10 12:00:00|4.85|4.05|4.88|4.08|4.94|4.14|4.8|4|0
1623326700000|2021-06-10 12:05:00|4.87|4.07|4.79|3.99|4.88|4.08|4.77|3.97|0
1623327000000|2021-06-10 12:10:00|4.78|3.98|4.68|3.88|4.81|4.01|4.56|3.76|0
1623327300000|2021-06-10 12:15:00|4.66|3.86|4.72|3.92|4.76|3.96|4.63|3.83|0
1623327600000|2021-06-10 12:20:00|4.71|3.91|4.61|3.81|4.71|3.91|4.58|3.78|0
1623327900000|2021-06-10 12:25:00|4.62|3.82|4.76|3.96|4.77|3.97|4.61|3.81|0
1623328200000|2021-06-10 12:30:00|4.72|3.92|4.46|3.66|5.57|4.77|4.39|3.59|0
1623328500000|2021-06-10 12:35:00|4.48|3.68|4.23|3.43|4.6|3.8|4.22|3.42|0
1623328800000|2021-06-10 12:40:00|4.19|3.39|4.2|3.4|4.21|3.41|3.9|3.1|0
1623329100000|2021-06-10 12:45:00|4.18|3.38|4.02|3.22|4.29|3.49|4.02|3.22|0
1623329400000|2021-06-10 12:50:00|4.01|3.21|4.11|3.31|4.16|3.36|3.98|3.18|0
1623329700000|2021-06-10 12:55:00|4.1|3.3|3.73|2.93|4.13|3.33|3.67|2.87|0
1623330000000|2021-06-10 13:00:00|3.74|2.94|3.71|2.91|3.74|2.94|3.57|2.77|0
1623330300000|2021-06-10 13:05:00|3.68|2.88|3.73|2.93|3.75|2.95|3.64|2.84|0
1623330600000|2021-06-10 13:10:00|3.72|2.92|3.68|2.88|3.76|2.96|3.64|2.84|0
1623330900000|2021-06-10 13:15:00|3.66|2.86|3.62|2.82|3.72|2.92|3.6|2.8|0
1623331200000|2021-06-10 13:20:00|3.61|2.81|3.61|2.81|3.66|2.86|3.6|2.8|0
1623331500000|2021-06-10 13:25:00|3.62|2.82|3.6|2.8|3.63|2.83|3.55|2.75|0
1623331800000|2021-06-10 13:30:00|3.59|2.79|3.24|2.44|3.61|2.81|3.2|2.4|0
1623332100000|2021-06-10 13:35:00|3.21|2.41|3.02|2.22|4.07|3.27|3|2.2|0
1623332400000|2021-06-10 13:40:00|2.97|2.17|3.09|2.29|3.13|2.33|2.93|2.13|0
1623332700000|2021-06-10 13:45:00|3.06|2.26|3|2.2|3.06|2.26|2.97|2.17|0
1623333000000|2021-06-10 13:50:00|2.99|2.19|2.92|2.12|3.03|2.23|2.91|2.11|0
1623333300000|2021-06-10 13:55:00|2.93|2.13|3.02|2.22|3.06|2.26|2.91|2.11|0
1623333600000|2021-06-10 14:00:00|3.01|2.21|2.93|2.13|3.01|2.21|2.86|2.06|0
1623333900000|2021-06-10 14:05:00|2.95|2.15|3.09|2.29|3.1|2.3|2.91|2.11|0
1623334200000|2021-06-10 14:10:00|3.08|2.28|3.2|2.4|3.24|2.44|3.08|2.28|0
1623334500000|2021-06-10 14:15:00|3.21|2.41|3.14|2.34|3.21|2.41|3.1|2.3|0
1623334800000|2021-06-10 14:20:00|3.13|2.33|3.2|2.4|3.29|2.49|3.13|2.33|0
1623335100000|2021-06-10 14:25:00|3.21|2.41|3.23|2.43|3.26|2.46|3.15|2.35|0
1623335400000|2021-06-10 14:30:00|3.21|2.41|3.26|2.46|3.27|2.47|3.16|2.36|0
1623335700000|2021-06-10 14:35:00|3.23|2.43|3.35|2.55|3.35|2.55|3.08|2.28|0
1623336000000|2021-06-10 14:40:00|3.37|2.57|3.42|2.62|3.45|2.65|3.33|2.53|0
1623336300000|2021-06-10 14:45:00|3.44|2.64|3.78|2.98|3.79|2.99|3.44|2.64|0
1623336600000|2021-06-10 14:50:00|3.75|2.95|4.09|3.29|4.09|3.29|3.71|2.91|0
1623336900000|2021-06-10 14:55:00|4.12|3.32|3.69|2.89|4.2|3.4|3.69|2.89|0
1623337200000|2021-06-10 15:00:00|3.71|2.91|3.27|2.47|3.87|3.07|3.22|2.42|0
1623337500000|2021-06-10 15:05:00|3.28|2.48|3.22|2.42|3.41|2.61|3.2|2.4|0
1623337800000|2021-06-10 15:10:00|3.19|2.39|3.16|2.36|3.28|2.48|3.14|2.34|0
1623338100000|2021-06-10 15:15:00|3.17|2.37|3.07|2.27|3.19|2.39|3.06|2.26|0
1623338400000|2021-06-10 15:20:00|3.08|2.28|2.99|2.19|3.12|2.32|2.99|2.19|0
1623338700000|2021-06-10 15:25:00|2.98|2.18|2.94|2.14|3|2.2|2.93|2.13|0
1623339000000|2021-06-10 15:30:00|2.93|2.13|2.92|2.12|2.94|2.14|2.9|2.1|0
1623339300000|2021-06-10 15:35:00|2.91|2.11|2.89|2.09|2.91|2.11|2.85|2.05|0
1623339600000|2021-06-10 15:40:00|2.9|2.1|2.96|2.16|3.07|2.27|2.84|2.04|0
1623339900000|2021-06-10 15:45:00|2.95|2.15|2.84|2.04|2.95|2.15|2.82|2.02|0
1623340200000|2021-06-10 15:50:00|2.83|2.03|2.87|2.07|2.9|2.1|2.8|2|0
1623340500000|2021-06-10 15:55:00|2.86|2.06|2.81|2.01|2.87|2.07|2.81|2.01|0
1623340800000|2021-06-10 16:00:00|2.8|2|2.8|2|2.84|2.04|2.76|1.96|0
1623341100000|2021-06-10 16:05:00|2.79|1.99|2.88|2.08|2.94|2.14|2.76|1.96|0
1623341400000|2021-06-10 16:10:00|2.86|2.06|2.89|2.09|2.95|2.15|2.82|2.02|0
1623341700000|2021-06-10 16:15:00|2.88|2.08|2.82|2.02|2.88|2.08|2.79|1.99|0
1623342000000|2021-06-10 16:20:00|2.81|2.01|2.87|2.07|2.89|2.09|2.79|1.99|0
1623342300000|2021-06-10 16:25:00|2.86|2.06|2.89|2.09|2.89|2.09|2.82|2.02|0
1623342600000|2021-06-10 16:30:00|2.86|2.06|2.77|1.97|2.88|2.08|2.75|1.95|0
1623342900000|2021-06-10 16:35:00|2.76|1.96|2.66|1.86|2.79|1.99|2.64|1.84|0
1623343200000|2021-06-10 16:40:00|2.67|1.87|2.65|1.85|2.69|1.89|2.65|1.85|0
1623343500000|2021-06-10 16:45:00|2.64|1.84|2.62|1.82|2.67|1.87|2.62|1.82|0
1623343800000|2021-06-10 16:50:00|2.63|1.83|2.62|1.82|2.67|1.87|2.61|1.81|0
1623344100000|2021-06-10 16:55:00|2.63|1.83|2.83|2.03|2.98|2.18|2.62|1.82|0
1623344400000|2021-06-10 17:00:00|2.82|2.02|2.83|2.03|2.89|2.09|2.8|2|0
1623344700000|2021-06-10 17:05:00|2.82|2.02|2.79|1.99|2.83|2.03|2.77|1.97|0
1623345000000|2021-06-10 17:10:00|2.77|1.97|2.79|1.99|2.81|2.01|2.76|1.96|0
1623345300000|2021-06-10 17:15:00|2.78|1.98|2.79|1.99|2.83|2.03|2.76|1.96|0
1623345600000|2021-06-10 17:20:00|2.8|2|2.82|2.02|2.83|2.03|2.78|1.98|0
1623345900000|2021-06-10 17:25:00|2.83|2.03|2.88|2.08|2.89|2.09|2.83|2.03|0
1623346200000|2021-06-10 17:30:00|2.86|2.06|2.88|2.08|2.96|2.16|2.86|2.06|0
1623346500000|2021-06-10 17:35:00|2.87|2.07|2.75|1.95|2.94|2.14|2.75|1.95|0
1623346800000|2021-06-10 17:40:00|2.74|1.94|2.73|1.93|2.75|1.95|2.71|1.91|0
1623347100000|2021-06-10 17:45:00|2.72|1.92|2.72|1.92|2.73|1.93|2.69|1.89|0
1623347400000|2021-06-10 17:50:00|2.71|1.91|2.67|1.87|2.72|1.92|2.66|1.86|0
1623347700000|2021-06-10 17:55:00|2.66|1.86|2.62|1.82|2.67|1.87|2.62|1.82|0
1623348000000|2021-06-10 18:00:00|2.61|1.81|2.64|1.84|2.66|1.86|2.61|1.81|0
1623348300000|2021-06-10 18:05:00|2.63|1.83|2.65|1.85|2.65|1.85|2.62|1.82|0
1623348600000|2021-06-10 18:10:00|2.66|1.86|2.66|1.86|2.69|1.89|2.63|1.83|0
1623348900000|2021-06-10 18:15:00|2.65|1.85|2.67|1.87|2.69|1.89|2.63|1.83|0
1623349200000|2021-06-10 18:20:00|2.68|1.88|2.75|1.95|2.75|1.95|2.66|1.86|0
1623349500000|2021-06-10 18:25:00|2.76|1.96|2.55|1.75|2.77|1.97|2.52|1.72|0
1623349800000|2021-06-10 18:30:00|2.54|1.74|2.52|1.72|2.57|1.77|2.52|1.72|0
1623350100000|2021-06-10 18:35:00|2.53|1.73|2.58|1.78|2.59|1.79|2.51|1.71|0
1623350400000|2021-06-10 18:40:00|2.57|1.77|2.55|1.75|2.58|1.78|2.53|1.73|0
1623350700000|2021-06-10 18:45:00|2.57|1.77|2.54|1.74|2.65|1.85|2.53|1.73|0
1623351000000|2021-06-10 18:50:00|2.55|1.75|2.49|1.69|2.55|1.75|2.48|1.68|0
1623351300000|2021-06-10 18:55:00|2.5|1.7|2.49|1.69|2.5|1.7|2.47|1.67|0
1623351600000|2021-06-10 19:00:00|2.48|1.68|2.61|1.81|2.61|1.81|2.48|1.68|0
1623351900000|2021-06-10 19:05:00|2.6|1.8|2.54|1.74|2.65|1.85|2.53|1.73|0
1623352200000|2021-06-10 19:10:00|2.53|1.73|2.56|1.76|2.57|1.77|2.52|1.72|0
1623352500000|2021-06-10 19:15:00|2.55|1.75|2.57|1.77|2.58|1.78|2.53|1.73|0
1623352800000|2021-06-10 19:20:00|2.58|1.78|2.57|1.77|2.59|1.79|2.55|1.75|0
1623353100000|2021-06-10 19:25:00|2.56|1.76|2.59|1.79|2.64|1.84|2.56|1.76|0
1623353400000|2021-06-10 19:30:00|2.61|1.81|2.65|1.85|2.67|1.87|2.52|1.72|0
1623353700000|2021-06-10 19:35:00|2.64|1.84|2.6|1.8|2.68|1.88|2.58|1.78|0
1623354000000|2021-06-10 19:40:00|2.61|1.81|2.64|1.84|2.64|1.84|2.58|1.78|0
1623354300000|2021-06-10 19:45:00|2.65|1.85|2.68|1.88|2.71|1.91|2.64|1.84|0
1623354600000|2021-06-10 19:50:00|2.59|1.79|2.48|1.68|2.61|1.81|2.39|1.59|0
1623354900000|2021-06-10 19:55:00|2.47|1.67|2.48|1.68|2.51|1.71|2.4|1.6|0
1623355200000|2021-06-10 20:00:00|2.45|1.65|2.42|1.62|2.45|1.65|2.39|1.59|0
1623355500000|2021-06-10 20:05:00|2.41|1.61|2.42|1.62|2.44|1.64|2.41|1.61|0
1623355800000|2021-06-10 20:10:00|2.43|1.63|2.5|1.7|2.5|1.7|2.43|1.63|0
1623356100000|2021-06-10 20:15:00|2.58|1.58|2.59|1.59|2.6|1.6|2.57|1.57|0
1623356400000|2021-06-10 20:20:00|2.58|1.58|2.58|1.58|2.6|1.6|2.58|1.58|0
1623356700000|2021-06-10 20:25:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1623357000000|2021-06-10 20:30:00|2.58|1.58|2.52|1.52|2.58|1.58|2.51|1.51|0
1623357300000|2021-06-10 20:35:00|2.51|1.51|2.5|1.5|2.52|1.52|2.49|1.49|0
1623357600000|2021-06-10 20:40:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1623357900000|2021-06-10 20:45:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1623358200000|2021-06-10 20:50:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1623358500000|2021-06-10 20:55:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1623358800000|2021-06-10 21:00:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1623359100000|2021-06-10 21:05:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1623359400000|2021-06-10 21:10:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1623359700000|2021-06-10 21:15:00|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1623360000000|2021-06-10 21:20:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1623360900000|2021-06-10 21:35:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1623361200000|2021-06-10 21:40:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1623361500000|2021-06-10 21:45:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1623361800000|2021-06-10 21:50:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1623362100000|2021-06-10 21:55:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1623362400000|2021-06-10 22:00:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1623362700000|2021-06-10 22:05:00|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1623363000000|2021-06-10 22:10:00|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1623363300000|2021-06-10 22:15:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1623363600000|2021-06-10 22:20:00|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1623363900000|2021-06-10 22:25:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1623364200000|2021-06-10 22:30:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1623364500000|2021-06-10 22:35:00|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1623364800000|2021-06-10 22:40:00|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1623365100000|2021-06-10 22:45:00|2.48|1.48|2.46|1.46|2.48|1.48|2.45|1.45|0
1623365400000|2021-06-10 22:50:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1623365700000|2021-06-10 22:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1623366000000|2021-06-10 23:00:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1623366300000|2021-06-10 23:05:00|2.44|1.44|2.44|1.44|2.45|1.45|2.44|1.44|0
1623366600000|2021-06-10 23:10:00|2.45|1.45|2.48|1.48|2.48|1.48|2.44|1.44|0
1623366900000|2021-06-10 23:15:00|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1623367200000|2021-06-10 23:20:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1623367500000|2021-06-10 23:25:00|2.46|1.46|2.42|1.42|2.46|1.46|2.42|1.42|0
1623367800000|2021-06-10 23:30:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1623368100000|2021-06-10 23:35:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1623368400000|2021-06-10 23:40:00|2.43|1.43|2.45|1.45|2.46|1.46|2.42|1.42|0
1623368700000|2021-06-10 23:45:00|2.44|1.44|2.42|1.42|2.45|1.45|2.41|1.41|0
1623369000000|2021-06-10 23:50:00|2.43|1.43|2.46|1.46|2.48|1.48|2.42|1.42|0
1623369300000|2021-06-10 23:55:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1623369600000|2021-06-11 00:00:00|2.44|1.44|2.46|1.46|2.5|1.5|2.44|1.44|0
1623369900000|2021-06-11 00:05:00|2.47|1.47|2.38|1.38|2.47|1.47|2.37|1.37|0
1623370200000|2021-06-11 00:10:00|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1623370500000|2021-06-11 00:15:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1623370800000|2021-06-11 00:20:00|2.35|1.35|2.41|1.41|2.41|1.41|2.35|1.35|0
1623371100000|2021-06-11 00:25:00|2.42|1.42|2.51|1.51|2.52|1.52|2.41|1.41|0
1623371400000|2021-06-11 00:30:00|2.52|1.52|2.49|1.49|2.53|1.53|2.46|1.46|0
1623371700000|2021-06-11 00:35:00|2.5|1.5|2.46|1.46|2.54|1.54|2.46|1.46|0
1623372000000|2021-06-11 00:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1623372300000|2021-06-11 00:45:00|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1623372600000|2021-06-11 00:50:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1623372900000|2021-06-11 00:55:00|2.41|1.41|2.35|1.35|2.41|1.41|2.35|1.35|0
1623373200000|2021-06-11 01:00:00|2.34|1.34|2.35|1.35|2.38|1.38|2.32|1.32|0
1623373500000|2021-06-11 01:05:00|2.36|1.36|2.33|1.33|2.36|1.36|2.32|1.32|0
1623373800000|2021-06-11 01:10:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1623374100000|2021-06-11 01:15:00|2.34|1.34|2.3|1.3|2.34|1.34|2.3|1.3|0
1623374400000|2021-06-11 01:20:00|2.31|1.31|2.33|1.33|2.34|1.34|2.31|1.31|0
1623374700000|2021-06-11 01:25:00|2.34|1.34|2.31|1.31|2.34|1.34|2.3|1.3|0
1623375000000|2021-06-11 01:30:00|2.3|1.3|2.31|1.31|2.35|1.35|2.3|1.3|0
1623375300000|2021-06-11 01:35:00|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1623375600000|2021-06-11 01:40:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1623375900000|2021-06-11 01:45:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1623376200000|2021-06-11 01:50:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1623376500000|2021-06-11 01:55:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1623376800000|2021-06-11 02:00:00|2.29|1.29|2.34|1.34|2.34|1.34|2.29|1.29|0
1623377100000|2021-06-11 02:05:00|2.35|1.35|2.39|1.39|2.39|1.39|2.35|1.35|0
1623377400000|2021-06-11 02:10:00|2.38|1.38|2.37|1.37|2.38|1.38|2.35|1.35|0
1623377700000|2021-06-11 02:15:00|2.36|1.36|2.33|1.33|2.36|1.36|2.33|1.33|0
1623378000000|2021-06-11 02:20:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1623378300000|2021-06-11 02:25:00|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1623378600000|2021-06-11 02:30:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1623378900000|2021-06-11 02:35:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1623379500000|2021-06-11 02:45:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1623379800000|2021-06-11 02:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1623380100000|2021-06-11 02:55:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1623380400000|2021-06-11 03:00:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1623380700000|2021-06-11 03:05:00|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1623381000000|2021-06-11 03:10:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1623381300000|2021-06-11 03:15:00|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1623381600000|2021-06-11 03:20:00|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1623381900000|2021-06-11 03:25:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1623382200000|2021-06-11 03:30:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1623382500000|2021-06-11 03:35:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1623382800000|2021-06-11 03:40:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1623383700000|2021-06-11 03:55:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1623384000000|2021-06-11 04:00:00|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1623384600000|2021-06-11 04:10:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1623384900000|2021-06-11 04:15:00|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1623385200000|2021-06-11 04:20:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1623385500000|2021-06-11 04:25:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1623385800000|2021-06-11 04:30:00|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1623386100000|2021-06-11 04:35:00|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1623386400000|2021-06-11 04:40:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1623386700000|2021-06-11 04:45:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1623387000000|2021-06-11 04:50:00|2.21|1.21|2.22|1.22|2.22|1.22|2.2|1.2|0
1623387300000|2021-06-11 04:55:00|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1623387600000|2021-06-11 05:00:00|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1623387900000|2021-06-11 05:05:00|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1623388200000|2021-06-11 05:10:00|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1623388500000|2021-06-11 05:15:00|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1623388800000|2021-06-11 05:20:00|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1623389700000|2021-06-11 05:35:00|2.2|1.2|2.19|1.19|2.21|1.21|2.18|1.18|0
1623390000000|2021-06-11 05:40:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1623390300000|2021-06-11 05:45:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1623390600000|2021-06-11 05:50:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1623390900000|2021-06-11 05:55:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1623391200000|2021-06-11 06:00:00|2.18|1.18|2.21|1.21|2.22|1.22|2.18|1.18|0
1623391500000|2021-06-11 06:05:00|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1623391800000|2021-06-11 06:10:00|2.19|1.19|2.22|1.22|2.23|1.23|2.18|1.18|0
1623392100000|2021-06-11 06:15:00|2.23|1.23|2.25|1.25|2.25|1.25|2.21|1.21|0
1623392400000|2021-06-11 06:20:00|2.24|1.24|2.3|1.3|2.3|1.3|2.24|1.24|0
1623392700000|2021-06-11 06:25:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1623393000000|2021-06-11 06:30:00|2.29|1.29|2.26|1.26|2.29|1.29|2.26|1.26|0
1623393300000|2021-06-11 06:35:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1623393600000|2021-06-11 06:40:00|2.25|1.25|2.26|1.26|2.28|1.28|2.25|1.25|0
1623393900000|2021-06-11 06:45:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1623394200000|2021-06-11 06:50:00|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1623394500000|2021-06-11 06:55:00|2.24|1.24|2.19|1.19|2.24|1.24|2.19|1.19|0
1623394800000|2021-06-11 07:00:00|2.2|1.2|2.19|1.19|2.26|1.26|2.18|1.18|0
1623395100000|2021-06-11 07:05:00|2.09|1.29|2.07|1.27|2.1|1.3|2.07|1.27|0
1623395400000|2021-06-11 07:10:00|2.06|1.26|2.09|1.29|2.1|1.3|2.06|1.26|0
1623395700000|2021-06-11 07:15:00|2.08|1.28|2.09|1.29|2.1|1.3|2.08|1.28|0
1623396000000|2021-06-11 07:20:00|2.08|1.28|2.05|1.25|2.08|1.28|2.04|1.24|0
1623396300000|2021-06-11 07:25:00|2.06|1.26|2.08|1.28|2.08|1.28|2.05|1.25|0
1623396600000|2021-06-11 07:30:00|2.07|1.27|2.09|1.29|2.09|1.29|2.07|1.27|0
1623396900000|2021-06-11 07:35:00|2.08|1.28|2.08|1.28|2.1|1.3|2.07|1.27|0
1623397200000|2021-06-11 07:40:00|2.09|1.29|2.03|1.23|2.09|1.29|2.03|1.23|0
1623397500000|2021-06-11 07:45:00|2.04|1.24|2.01|1.21|2.04|1.24|2|1.2|0
1623397800000|2021-06-11 07:50:00|2.02|1.22|2.04|1.24|2.05|1.25|2.01|1.21|0
1623398100000|2021-06-11 07:55:00|2.05|1.25|2.07|1.27|2.07|1.27|2.05|1.25|0
1623398400000|2021-06-11 08:00:00|2.08|1.28|2.09|1.29|2.09|1.29|2.05|1.25|0
1623398700000|2021-06-11 08:05:00|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1623399000000|2021-06-11 08:10:00|2.07|1.27|2.06|1.26|2.07|1.27|2.05|1.25|0
1623399300000|2021-06-11 08:15:00|2.05|1.25|2.03|1.23|2.06|1.26|2.01|1.21|0
1623399600000|2021-06-11 08:20:00|2.02|1.22|2.03|1.23|2.04|1.24|2.02|1.22|0
1623399900000|2021-06-11 08:25:00|2.04|1.24|2.04|1.24|2.05|1.25|2.04|1.24|0
1623400200000|2021-06-11 08:30:00|2.05|1.25|2.02|1.22|2.05|1.25|2.02|1.22|0
1623400500000|2021-06-11 08:35:00|2.01|1.21|1.99|1.19|2.01|1.21|1.99|1.19|0
1623400800000|2021-06-11 08:40:00|1.98|1.18|1.98|1.18|1.99|1.19|1.96|1.16|0
1623401100000|2021-06-11 08:45:00|1.97|1.17|1.97|1.17|1.98|1.18|1.95|1.15|0
1623401400000|2021-06-11 08:50:00|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1623401700000|2021-06-11 08:55:00|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1623402000000|2021-06-11 09:00:00|1.94|1.14|1.94|1.14|1.95|1.15|1.94|1.14|0
1623402300000|2021-06-11 09:05:00|1.93|1.13|1.94|1.14|1.94|1.14|1.93|1.13|0
1623402600000|2021-06-11 09:10:00|1.95|1.15|1.96|1.16|1.96|1.16|1.94|1.14|0
1623402900000|2021-06-11 09:15:00|1.95|1.15|1.96|1.16|1.96|1.16|1.94|1.14|0
1623403200000|2021-06-11 09:20:00|1.95|1.15|1.94|1.14|1.96|1.16|1.94|1.14|0
1623403500000|2021-06-11 09:25:00|1.93|1.13|1.93|1.13|1.94|1.14|1.93|1.13|0
1623403800000|2021-06-11 09:30:00|1.94|1.14|2|1.2|2|1.2|1.93|1.13|0
1623404100000|2021-06-11 09:35:00|1.99|1.19|2|1.2|2|1.2|1.99|1.19|0
1623404400000|2021-06-11 09:40:00|1.99|1.19|1.98|1.18|2|1.2|1.98|1.18|0
1623404700000|2021-06-11 09:45:00|1.99|1.19|1.99|1.19|2|1.2|1.98|1.18|0
1623405000000|2021-06-11 09:50:00|1.98|1.18|1.98|1.18|2|1.2|1.98|1.18|0
1623405300000|2021-06-11 09:55:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1623405600000|2021-06-11 10:00:00|1.97|1.17|1.98|1.18|1.99|1.19|1.96|1.16|0
1623405900000|2021-06-11 10:05:00|1.99|1.19|1.97|1.17|1.99|1.19|1.97|1.17|0
1623406500000|2021-06-11 10:15:00|1.96|1.16|1.9|1.1|1.96|1.16|1.9|1.1|0
1623406800000|2021-06-11 10:20:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1623407100000|2021-06-11 10:25:00|1.87|1.07|1.89|1.09|1.89|1.09|1.87|1.07|0
1623407400000|2021-06-11 10:30:00|1.88|1.08|1.86|1.06|1.9|1.1|1.78|0.98|0
1623407700000|2021-06-11 10:35:00|1.85|1.05|1.89|1.09|1.9|1.1|1.85|1.05|0
1623408000000|2021-06-11 10:40:00|1.9|1.1|1.87|1.07|1.9|1.1|1.87|1.07|0
1623408300000|2021-06-11 10:45:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1623408600000|2021-06-11 10:50:00|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1623408900000|2021-06-11 10:55:00|1.84|1.04|1.81|1.01|1.85|1.05|1.8|1|0
1623409200000|2021-06-11 11:00:00|1.82|1.02|1.81|1.01|1.83|1.03|1.81|1.01|0
1623409500000|2021-06-11 11:05:00|1.82|1.02|1.8|1|1.82|1.02|1.79|0.99|0
1623409800000|2021-06-11 11:10:00|1.81|1.01|1.84|1.04|1.87|1.07|1.8|1|0
1623410100000|2021-06-11 11:15:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1623410400000|2021-06-11 11:20:00|1.87|1.07|1.9|1.1|1.9|1.1|1.86|1.06|0
1623410700000|2021-06-11 11:25:00|1.89|1.09|1.87|1.07|1.9|1.1|1.87|1.07|0
1623411000000|2021-06-11 11:30:00|1.88|1.08|1.86|1.06|1.89|1.09|1.86|1.06|0
1623411300000|2021-06-11 11:35:00|1.87|1.07|1.89|1.09|1.91|1.11|1.87|1.07|0
1623411600000|2021-06-11 11:40:00|1.88|1.08|1.85|1.05|1.88|1.08|1.84|1.04|0
1623411900000|2021-06-11 11:45:00|1.86|1.06|1.9|1.1|1.9|1.1|1.85|1.05|0
1623412200000|2021-06-11 11:50:00|1.91|1.11|1.89|1.09|1.92|1.12|1.89|1.09|0
1623412500000|2021-06-11 11:55:00|1.88|1.08|1.88|1.08|1.9|1.1|1.87|1.07|0
1623412800000|2021-06-11 12:00:00|1.87|1.07|1.86|1.06|1.9|1.1|1.86|1.06|0
1623413100000|2021-06-11 12:05:00|1.85|1.05|1.88|1.08|1.89|1.09|1.85|1.05|0
1623413400000|2021-06-11 12:10:00|1.89|1.09|1.9|1.1|1.92|1.12|1.87|1.07|0
1623413700000|2021-06-11 12:15:00|1.91|1.11|1.9|1.1|1.93|1.13|1.9|1.1|0
1623414000000|2021-06-11 12:20:00|1.89|1.09|1.87|1.07|1.9|1.1|1.87|1.07|0
1623414300000|2021-06-11 12:25:00|1.86|1.06|1.87|1.07|1.88|1.08|1.86|1.06|0
1623414600000|2021-06-11 12:30:00|1.86|1.06|1.8|1|1.86|1.06|1.8|1|0
1623414900000|2021-06-11 12:35:00|1.81|1.01|1.81|1.01|1.83|1.03|1.81|1.01|0
1623415200000|2021-06-11 12:40:00|1.82|1.02|1.83|1.03|1.84|1.04|1.81|1.01|0
1623415500000|2021-06-11 12:45:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1623415800000|2021-06-11 12:50:00|1.82|1.02|1.81|1.01|1.83|1.03|1.78|0.98|0
1623416100000|2021-06-11 12:55:00|1.82|1.02|1.8|1|1.82|1.02|1.79|0.99|0
1623416400000|2021-06-11 13:00:00|1.81|1.01|1.76|0.96|1.81|1.01|1.76|0.96|0
1623416700000|2021-06-11 13:05:00|1.77|0.97|1.75|0.95|1.77|0.97|1.75|0.95|0
1623417000000|2021-06-11 13:10:00|1.76|0.96|1.76|0.96|1.78|0.98|1.76|0.96|0
1623417300000|2021-06-11 13:15:00|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1623417600000|2021-06-11 13:20:00|1.77|0.97|1.76|0.96|1.78|0.98|1.76|0.96|0
1623417900000|2021-06-11 13:25:00|1.77|0.97|1.8|1|1.82|1.02|1.77|0.97|0
1623418200000|2021-06-11 13:30:00|1.81|1.01|1.82|1.02|1.89|1.09|1.76|0.96|0
1623418500000|2021-06-11 13:35:00|1.83|1.03|1.83|1.03|1.85|1.05|1.76|0.96|0
1623418800000|2021-06-11 13:40:00|1.84|1.04|1.82|1.02|1.85|1.05|1.76|0.96|0
1623419100000|2021-06-11 13:45:00|1.83|1.03|1.85|1.05|1.85|1.05|1.78|0.98|0
1623419400000|2021-06-11 13:50:00|1.84|1.04|1.8|1|1.86|1.06|1.77|0.97|0
1623419700000|2021-06-11 13:55:00|1.81|1.01|1.87|1.07|1.92|1.12|1.81|1.01|0
1623420000000|2021-06-11 14:00:00|1.86|1.06|1.84|1.04|1.89|1.09|1.8|1|0
1623420300000|2021-06-11 14:05:00|1.86|1.06|1.85|1.05|1.87|1.07|1.81|1.01|0
1623420600000|2021-06-11 14:10:00|1.84|1.04|1.87|1.07|1.93|1.13|1.84|1.04|0
1623420900000|2021-06-11 14:15:00|1.88|1.08|1.92|1.12|1.95|1.15|1.87|1.07|0
1623421200000|2021-06-11 14:20:00|1.91|1.11|1.99|1.19|2|1.2|1.91|1.11|0
1623421500000|2021-06-11 14:25:00|2|1.2|1.96|1.16|2.01|1.21|1.93|1.13|0
1623421800000|2021-06-11 14:30:00|1.95|1.15|2|1.2|2|1.2|1.94|1.14|0
1623422100000|2021-06-11 14:35:00|1.99|1.19|2.04|1.24|2.07|1.27|1.96|1.16|0
1623422400000|2021-06-11 14:40:00|2.05|1.25|1.89|1.09|2.05|1.25|1.86|1.06|0
1623422700000|2021-06-11 14:45:00|1.9|1.1|1.92|1.12|1.92|1.12|1.87|1.07|0
1623423000000|2021-06-11 14:50:00|1.91|1.11|1.84|1.04|1.93|1.13|1.84|1.04|0
1623423300000|2021-06-11 14:55:00|1.86|1.06|1.88|1.08|1.9|1.1|1.84|1.04|0
1623423600000|2021-06-11 15:00:00|1.87|1.07|1.97|1.17|1.98|1.18|1.87|1.07|0
1623423900000|2021-06-11 15:05:00|1.96|1.16|1.85|1.05|1.97|1.17|1.85|1.05|0
1623424200000|2021-06-11 15:10:00|1.86|1.06|1.87|1.07|1.89|1.09|1.85|1.05|0
1623424500000|2021-06-11 15:15:00|1.88|1.08|1.91|1.11|1.91|1.11|1.87|1.07|0
1623424800000|2021-06-11 15:20:00|1.9|1.1|1.87|1.07|1.9|1.1|1.87|1.07|0
1623425100000|2021-06-11 15:25:00|1.86|1.06|1.83|1.03|1.88|1.08|1.83|1.03|0
1623425400000|2021-06-11 15:30:00|1.84|1.04|1.82|1.02|1.84|1.04|1.8|1|0
1623425700000|2021-06-11 15:35:00|1.83|1.03|1.81|1.01|1.83|1.03|1.8|1|0
1623426000000|2021-06-11 15:40:00|1.82|1.02|1.85|1.05|1.87|1.07|1.81|1.01|0
1623426300000|2021-06-11 15:45:00|1.84|1.04|1.75|0.95|1.85|1.05|1.72|0.92|0
1623426600000|2021-06-11 15:50:00|1.74|0.94|1.79|0.99|1.79|0.99|1.74|0.94|0
1623426900000|2021-06-11 15:55:00|1.78|0.98|1.78|0.98|1.81|1.01|1.77|0.97|0
1623427200000|2021-06-11 16:00:00|1.77|0.97|1.77|0.97|1.79|0.99|1.75|0.95|0
1623427500000|2021-06-11 16:05:00|1.76|0.96|1.82|1.02|1.82|1.02|1.75|0.95|0
1623427800000|2021-06-11 16:10:00|1.81|1.01|1.65|0.85|1.84|1.04|1.64|0.84|0
1623428100000|2021-06-11 16:15:00|1.64|0.84|1.67|0.87|1.67|0.87|1.63|0.83|0
1623428400000|2021-06-11 16:20:00|1.68|0.88|1.69|0.89|1.7|0.9|1.66|0.86|0
1623428700000|2021-06-11 16:25:00|1.7|0.9|1.7|0.9|1.71|0.91|1.69|0.89|0
1623429000000|2021-06-11 16:30:00|1.71|0.91|1.7|0.9|1.71|0.91|1.69|0.89|0
1623429300000|2021-06-11 16:35:00|1.71|0.91|1.73|0.93|1.73|0.93|1.7|0.9|0
1623429600000|2021-06-11 16:40:00|1.72|0.92|1.72|0.92|1.75|0.95|1.71|0.91|0
1623429900000|2021-06-11 16:45:00|1.71|0.91|1.69|0.89|1.72|0.92|1.67|0.87|0
1623430200000|2021-06-11 16:50:00|1.68|0.88|1.65|0.85|1.68|0.88|1.65|0.85|0
1623430500000|2021-06-11 16:55:00|1.66|0.86|1.65|0.85|1.66|0.86|1.64|0.84|0
1623430800000|2021-06-11 17:00:00|1.64|0.84|1.66|0.86|1.68|0.88|1.64|0.84|0
1623431100000|2021-06-11 17:05:00|1.65|0.85|1.65|0.85|1.67|0.87|1.65|0.85|0
1623431400000|2021-06-11 17:10:00|1.66|0.86|1.64|0.84|1.66|0.86|1.64|0.84|0
1623431700000|2021-06-11 17:15:00|1.65|0.85|1.64|0.84|1.66|0.86|1.63|0.83|0
1623432000000|2021-06-11 17:20:00|1.63|0.83|1.61|0.81|1.64|0.84|1.61|0.81|0
1623432300000|2021-06-11 17:25:00|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1623432600000|2021-06-11 17:30:00|1.61|0.81|1.6|0.8|1.62|0.82|1.59|0.79|0
1623432900000|2021-06-11 17:35:00|1.61|0.81|1.6|0.8|1.61|0.81|1.59|0.79|0
1623433200000|2021-06-11 17:40:00|1.59|0.79|1.59|0.79|1.6|0.8|1.58|0.78|0
1623433500000|2021-06-11 17:45:00|1.58|0.78|1.56|0.76|1.58|0.78|1.55|0.75|0
1623433800000|2021-06-11 17:50:00|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1623434100000|2021-06-11 17:55:00|1.54|0.74|1.55|0.75|1.55|0.75|1.53|0.73|0
1623434400000|2021-06-11 18:00:00|1.54|0.74|1.51|0.71|1.54|0.74|1.5|0.7|0
1623434700000|2021-06-11 18:05:00|1.5|0.7|1.49|0.69|1.51|0.71|1.49|0.69|0
1623435000000|2021-06-11 18:10:00|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1623435300000|2021-06-11 18:15:00|1.48|0.68|1.51|0.71|1.52|0.72|1.48|0.68|0
1623435600000|2021-06-11 18:20:00|1.5|0.7|1.5|0.7|1.51|0.71|1.5|0.7|0
1623435900000|2021-06-11 18:25:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1623436200000|2021-06-11 18:30:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1623436500000|2021-06-11 18:35:00|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1623436800000|2021-06-11 18:40:00|1.47|0.67|1.47|0.67|1.47|0.67|1.46|0.66|0
1623437100000|2021-06-11 18:45:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1623437400000|2021-06-11 18:50:00|1.47|0.67|1.5|0.7|1.5|0.7|1.47|0.67|0
1623437700000|2021-06-11 18:55:00|1.49|0.69|1.46|0.66|1.5|0.7|1.46|0.66|0
1623438000000|2021-06-11 19:00:00|1.47|0.67|1.49|0.69|1.49|0.69|1.46|0.66|0
1623438300000|2021-06-11 19:05:00|1.5|0.7|1.49|0.69|1.5|0.7|1.48|0.68|0
1623438600000|2021-06-11 19:10:00|1.48|0.68|1.52|0.72|1.52|0.72|1.47|0.67|0
1623438900000|2021-06-11 19:15:00|1.51|0.71|1.48|0.68|1.51|0.71|1.48|0.68|0
1623439200000|2021-06-11 19:20:00|1.49|0.69|1.5|0.7|1.51|0.71|1.48|0.68|0
1623439500000|2021-06-11 19:25:00|1.49|0.69|1.5|0.7|1.52|0.72|1.49|0.69|0
1623439800000|2021-06-11 19:30:00|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1623440100000|2021-06-11 19:35:00|1.5|0.7|1.49|0.69|1.51|0.71|1.48|0.68|0
1623440400000|2021-06-11 19:40:00|1.5|0.7|1.47|0.67|1.53|0.73|1.47|0.67|0
1623440700000|2021-06-11 19:45:00|1.46|0.66|1.45|0.65|1.47|0.67|1.45|0.65|0
1623441000000|2021-06-11 19:50:00|1.42|0.62|1.39|0.59|1.43|0.63|1.39|0.59|0
1623441300000|2021-06-11 19:55:00|1.4|0.6|1.32|0.52|1.4|0.6|1.31|0.51|0
1623441600000|2021-06-11 20:00:00|1.33|0.53|1.34|0.54|1.35|0.55|1.33|0.53|0
1623441900000|2021-06-11 20:05:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1623442200000|2021-06-11 20:10:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1623654300000|2021-06-14 07:05:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1623654600000|2021-06-14 07:10:00|1.01|0.21|1.01|0.21|1.04|0.24|1.01|0.21|0
1623654900000|2021-06-14 07:15:00|1|0.2|1|0.2|1.01|0.21|0.98|0.18|0
1623655200000|2021-06-14 07:20:00|1.01|0.21|1.04|0.24|1.04|0.24|1|0.2|0
1623655500000|2021-06-14 07:25:00|1.03|0.23|1.06|0.26|1.06|0.26|1.03|0.23|0
1623655800000|2021-06-14 07:30:00|1.07|0.27|1.09|0.29|1.1|0.3|1.06|0.26|0
1623656100000|2021-06-14 07:35:00|1.08|0.28|1.07|0.27|1.09|0.29|1.07|0.27|0
1623656400000|2021-06-14 07:40:00|1.08|0.28|1.06|0.26|1.08|0.28|1.06|0.26|0
1623656700000|2021-06-14 07:45:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1623657000000|2021-06-14 07:50:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1623657300000|2021-06-14 07:55:00|1.06|0.26|1.06|0.26|1.07|0.27|1.05|0.25|0
1623657600000|2021-06-14 08:00:00|1.07|0.27|1.07|0.27|1.08|0.28|1.06|0.26|0
1623657900000|2021-06-14 08:05:00|1.06|0.26|1.07|0.27|1.07|0.27|1.05|0.25|0
1623658500000|2021-06-14 08:15:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1623658800000|2021-06-14 08:20:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1623659100000|2021-06-14 08:25:00|1.1|0.3|1.07|0.27|1.1|0.3|1.06|0.26|0
1623659400000|2021-06-14 08:30:00|1.06|0.26|1.07|0.27|1.07|0.27|1.04|0.24|0
1623659700000|2021-06-14 08:35:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1623660000000|2021-06-14 08:40:00|1.05|0.25|1.06|0.26|1.07|0.27|1.05|0.25|0
1623660300000|2021-06-14 08:45:00|1.07|0.27|1.05|0.25|1.07|0.27|1.05|0.25|0
1623660600000|2021-06-14 08:50:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1623660900000|2021-06-14 08:55:00|1.04|0.24|1.05|0.25|1.06|0.26|1.04|0.24|0
1623661200000|2021-06-14 09:00:00|1.04|0.24|1.03|0.23|1.05|0.25|1.03|0.23|0
1623661500000|2021-06-14 09:05:00|1.04|0.24|1.02|0.22|1.04|0.24|1.02|0.22|0
1623661800000|2021-06-14 09:10:00|1.03|0.23|1.06|0.26|1.07|0.27|1.02|0.22|0
1623662100000|2021-06-14 09:15:00|1.07|0.27|1.05|0.25|1.07|0.27|1.05|0.25|0
1623662400000|2021-06-14 09:20:00|1.04|0.24|1.07|0.27|1.08|0.28|1.04|0.24|0
1623662700000|2021-06-14 09:25:00|1.06|0.26|1.04|0.24|1.07|0.27|1.04|0.24|0
1623663000000|2021-06-14 09:30:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1623663300000|2021-06-14 09:35:00|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1623663600000|2021-06-14 09:40:00|1.05|0.25|1.02|0.22|1.05|0.25|1.02|0.22|0
1623663900000|2021-06-14 09:45:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1623664200000|2021-06-14 09:50:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1623664500000|2021-06-14 09:55:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1623664800000|2021-06-14 10:00:00|1.02|0.22|1.01|0.21|1.02|0.22|1|0.2|0
1623665100000|2021-06-14 10:05:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1623665400000|2021-06-14 10:10:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1623665700000|2021-06-14 10:15:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1623666000000|2021-06-14 10:20:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1623666300000|2021-06-14 10:25:00|1.04|0.24|1.03|0.23|1.04|0.24|1.02|0.22|0
1623666600000|2021-06-14 10:30:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1623666900000|2021-06-14 10:35:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1623667200000|2021-06-14 10:40:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1623667500000|2021-06-14 10:45:00|1.01|0.21|1|0.2|1.02|0.22|1|0.2|0
1623667800000|2021-06-14 10:50:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1623668100000|2021-06-14 10:55:00|0.99|0.19|1.02|0.22|1.03|0.23|0.99|0.19|0
1623668400000|2021-06-14 11:00:00|1.01|0.21|1|0.2|1.01|0.21|0.99|0.19|0
1623668700000|2021-06-14 11:05:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1623669000000|2021-06-14 11:10:00|0.99|0.19|1|0.2|1|0.2|0.98|0.18|0
1623669300000|2021-06-14 11:15:00|1.01|0.21|1.02|0.22|1.02|0.22|1|0.2|0
1623669600000|2021-06-14 11:20:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1623669900000|2021-06-14 11:25:00|1.03|0.23|1.04|0.24|1.05|0.25|1.03|0.23|0
1623670200000|2021-06-14 11:30:00|1.05|0.25|1.01|0.21|1.05|0.25|1.01|0.21|0
1623670500000|2021-06-14 11:35:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1623670800000|2021-06-14 11:40:00|1.01|0.21|1.02|0.22|1.03|0.23|1.01|0.21|0
1623671100000|2021-06-14 11:45:00|1.03|0.23|1.05|0.25|1.05|0.25|1.02|0.22|0
1623671400000|2021-06-14 11:50:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1623671700000|2021-06-14 11:55:00|1.03|0.23|1.02|0.22|1.04|0.24|1.02|0.22|0
1623672000000|2021-06-14 12:00:00|1.03|0.23|1.02|0.22|1.03|0.23|1.01|0.21|0
1623672300000|2021-06-14 12:05:00|1.01|0.21|1.02|0.22|1.02|0.22|1|0.2|0
1623672600000|2021-06-14 12:10:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1623672900000|2021-06-14 12:15:00|1.02|0.22|1|0.2|1.02|0.22|1|0.2|0
1623673200000|2021-06-14 12:20:00|0.99|0.19|0.99|0.19|1|0.2|0.98|0.18|0
1623673500000|2021-06-14 12:25:00|1|0.2|1.01|0.21|1.01|0.21|0.99|0.19|0
1623673800000|2021-06-14 12:30:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1623674100000|2021-06-14 12:35:00|0.99|0.19|1.01|0.21|1.01|0.21|0.99|0.19|0
1623674400000|2021-06-14 12:40:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1623674700000|2021-06-14 12:45:00|1|0.2|1.03|0.23|1.03|0.23|1|0.2|0
1623675000000|2021-06-14 12:50:00|1.04|0.24|1.06|0.26|1.06|0.26|1.02|0.22|0
1623675300000|2021-06-14 12:55:00|1.05|0.25|1.02|0.22|1.05|0.25|1.02|0.22|0
1623675600000|2021-06-14 13:00:00|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1623675900000|2021-06-14 13:05:00|1.02|0.22|1.01|0.21|1.03|0.23|1.01|0.21|0
1623676200000|2021-06-14 13:10:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1623676500000|2021-06-14 13:15:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1623676800000|2021-06-14 13:20:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1623677100000|2021-06-14 13:25:00|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1623677400000|2021-06-14 13:30:00|1|0.2|1.08|0.28|1.09|0.29|1|0.2|0
1623677700000|2021-06-14 13:35:00|1.09|0.29|1.1|0.3|1.12|0.32|0.99|0.19|0
1623678000000|2021-06-14 13:40:00|1.09|0.29|1.08|0.28|1.1|0.3|1.07|0.27|0
1623678300000|2021-06-14 13:45:00|1.09|0.29|1.05|0.25|1.09|0.29|1.03|0.23|0
1623678600000|2021-06-14 13:50:00|1.06|0.26|1.09|0.29|1.11|0.31|1.06|0.26|0
1623678900000|2021-06-14 13:55:00|1.08|0.28|1.08|0.28|1.09|0.29|1.07|0.27|0
1623679200000|2021-06-14 14:00:00|1.07|0.27|1.12|0.32|1.15|0.35|1.06|0.26|0
1623679500000|2021-06-14 14:05:00|1.11|0.31|1.13|0.33|1.17|0.37|1.11|0.31|0
1623679800000|2021-06-14 14:10:00|1.14|0.34|1.14|0.34|1.17|0.37|1.13|0.33|0
1623680100000|2021-06-14 14:15:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1623680400000|2021-06-14 14:20:00|1.12|0.32|1.34|0.54|1.34|0.54|1.1|0.3|0
1623680700000|2021-06-14 14:25:00|1.33|0.53|1.33|0.53|1.36|0.56|1.32|0.52|0
1623681000000|2021-06-14 14:30:00|1.34|0.54|1.35|0.55|1.36|0.56|1.32|0.52|0
1623681300000|2021-06-14 14:35:00|1.36|0.56|1.29|0.49|1.39|0.59|1.29|0.49|0
1623681600000|2021-06-14 14:40:00|1.28|0.48|1.34|0.54|1.34|0.54|1.28|0.48|0
1623681900000|2021-06-14 14:45:00|1.33|0.53|1.33|0.53|1.36|0.56|1.33|0.53|0
1623682200000|2021-06-14 14:50:00|1.34|0.54|1.28|0.48|1.34|0.54|1.28|0.48|0
1623682500000|2021-06-14 14:55:00|1.29|0.49|1.27|0.47|1.3|0.5|1.27|0.47|0
1623682800000|2021-06-14 15:00:00|1.28|0.48|1.26|0.46|1.28|0.48|1.23|0.43|0
1623683100000|2021-06-14 15:05:00|1.25|0.45|1.28|0.48|1.28|0.48|1.25|0.45|0
1623683400000|2021-06-14 15:10:00|1.29|0.49|1.28|0.48|1.29|0.49|1.27|0.47|0
1623683700000|2021-06-14 15:15:00|1.29|0.49|1.31|0.51|1.31|0.51|1.28|0.48|0
1623684000000|2021-06-14 15:20:00|1.3|0.5|1.27|0.47|1.32|0.52|1.27|0.47|0
1623684300000|2021-06-14 15:25:00|1.26|0.46|1.27|0.47|1.29|0.49|1.26|0.46|0
1623684600000|2021-06-14 15:30:00|1.26|0.46|1.3|0.5|1.32|0.52|1.26|0.46|0
1623684900000|2021-06-14 15:35:00|1.29|0.49|1.28|0.48|1.31|0.51|1.28|0.48|0
1623685200000|2021-06-14 15:40:00|1.29|0.49|1.28|0.48|1.29|0.49|1.26|0.46|0
1623685500000|2021-06-14 15:45:00|1.27|0.47|1.26|0.46|1.29|0.49|1.26|0.46|0
1623685800000|2021-06-14 15:50:00|1.27|0.47|1.26|0.46|1.28|0.48|1.25|0.45|0
1623686100000|2021-06-14 15:55:00|1.27|0.47|1.27|0.47|1.28|0.48|1.26|0.46|0
1623686400000|2021-06-14 16:00:00|1.26|0.46|1.25|0.45|1.28|0.48|1.25|0.45|0
1623686700000|2021-06-14 16:05:00|1.26|0.46|1.24|0.44|1.27|0.47|1.24|0.44|0
1623687000000|2021-06-14 16:10:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1623687300000|2021-06-14 16:15:00|1.24|0.44|1.23|0.43|1.24|0.44|1.22|0.42|0
1623687600000|2021-06-14 16:20:00|1.24|0.44|1.27|0.47|1.27|0.47|1.23|0.43|0
1623687900000|2021-06-14 16:25:00|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1623688200000|2021-06-14 16:30:00|1.26|0.46|1.28|0.48|1.3|0.5|1.26|0.46|0
1623688500000|2021-06-14 16:35:00|1.27|0.47|1.3|0.5|1.3|0.5|1.26|0.46|0
1623688800000|2021-06-14 16:40:00|1.29|0.49|1.29|0.49|1.3|0.5|1.28|0.48|0
1623689100000|2021-06-14 16:45:00|1.28|0.48|1.33|0.53|1.33|0.53|1.27|0.47|0
1623689400000|2021-06-14 16:50:00|1.32|0.52|1.34|0.54|1.35|0.55|1.32|0.52|0
1623689700000|2021-06-14 16:55:00|1.33|0.53|1.33|0.53|1.34|0.54|1.32|0.52|0
1623690000000|2021-06-14 17:00:00|1.34|0.54|1.32|0.52|1.34|0.54|1.31|0.51|0
1623690300000|2021-06-14 17:05:00|1.33|0.53|1.32|0.52|1.33|0.53|1.31|0.51|0
1623690600000|2021-06-14 17:10:00|1.31|0.51|1.29|0.49|1.32|0.52|1.28|0.48|0
1623690900000|2021-06-14 17:15:00|1.3|0.5|1.3|0.5|1.3|0.5|1.28|0.48|0
1623691200000|2021-06-14 17:20:00|1.29|0.49|1.29|0.49|1.3|0.5|1.28|0.48|0
1623691500000|2021-06-14 17:25:00|1.3|0.5|1.27|0.47|1.3|0.5|1.27|0.47|0
1623691800000|2021-06-14 17:30:00|1.26|0.46|1.25|0.45|1.27|0.47|1.25|0.45|0
1623692100000|2021-06-14 17:35:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1623692400000|2021-06-14 17:40:00|1.25|0.45|1.27|0.47|1.27|0.47|1.24|0.44|0
1623692700000|2021-06-14 17:45:00|1.26|0.46|1.25|0.45|1.27|0.47|1.24|0.44|0
1623693000000|2021-06-14 17:50:00|1.24|0.44|1.25|0.45|1.25|0.45|1.24|0.44|0
1623693300000|2021-06-14 17:55:00|1.26|0.46|1.26|0.46|1.28|0.48|1.26|0.46|0
1623693600000|2021-06-14 18:00:00|1.27|0.47|1.27|0.47|1.28|0.48|1.25|0.45|0
1623693900000|2021-06-14 18:05:00|1.26|0.46|1.27|0.47|1.27|0.47|1.25|0.45|0
1623694200000|2021-06-14 18:10:00|1.26|0.46|1.27|0.47|1.27|0.47|1.25|0.45|0
1623694500000|2021-06-14 18:15:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1623694800000|2021-06-14 18:20:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1623695100000|2021-06-14 18:25:00|1.26|0.46|1.28|0.48|1.28|0.48|1.26|0.46|0
1623695400000|2021-06-14 18:30:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1623695700000|2021-06-14 18:35:00|1.26|0.46|1.24|0.44|1.26|0.46|1.24|0.44|0
1623696000000|2021-06-14 18:40:00|1.23|0.43|1.2|0.4|1.24|0.44|1.2|0.4|0
1623696300000|2021-06-14 18:45:00|1.21|0.41|1.2|0.4|1.21|0.41|1.19|0.39|0
1623696600000|2021-06-14 18:50:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1623696900000|2021-06-14 18:55:00|1.19|0.39|1.2|0.4|1.21|0.41|1.19|0.39|0
1623697200000|2021-06-14 19:00:00|1.21|0.41|1.18|0.38|1.21|0.41|1.17|0.37|0
1623697500000|2021-06-14 19:05:00|1.19|0.39|1.19|0.39|1.21|0.41|1.18|0.38|0
1623697800000|2021-06-14 19:10:00|1.2|0.4|1.2|0.4|1.2|0.4|1.18|0.38|0
1623698100000|2021-06-14 19:15:00|1.19|0.39|1.2|0.4|1.2|0.4|1.19|0.39|0
1623698400000|2021-06-14 19:20:00|1.19|0.39|1.17|0.37|1.19|0.39|1.17|0.37|0
1623698700000|2021-06-14 19:25:00|1.18|0.38|1.15|0.35|1.18|0.38|1.15|0.35|0
1623699000000|2021-06-14 19:30:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1623699300000|2021-06-14 19:35:00|1.12|0.32|1.11|0.31|1.13|0.33|1.11|0.31|0
1623699600000|2021-06-14 19:40:00|1.1|0.3|1.07|0.27|1.1|0.3|1.06|0.26|0
1623699900000|2021-06-14 19:45:00|1.08|0.28|1.04|0.24|1.08|0.28|1.04|0.24|0
1623700200000|2021-06-14 19:50:00|1.05|0.25|0.97|0.17|1.05|0.25|0.97|0.17|0
1623700500000|2021-06-14 19:55:00|0.96|0.16|0.91|0.11|0.98|0.18|0.91|0.11|0
1623700800000|2021-06-14 20:00:00|0.9|0.1|0.91|0.11|0.99|0.19|0.88|0.08|0
1623701100000|2021-06-14 20:05:00|0.92|0.12|0.94|0.14|0.94|0.14|0.92|0.12|0
1623701400000|2021-06-14 20:10:00|0.93|0.13|0.93|0.13|0.94|0.14|0.92|0.12|0
1623701700000|2021-06-14 20:15:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1623702000000|2021-06-14 20:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1623702300000|2021-06-14 20:25:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1623702600000|2021-06-14 20:30:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1623702900000|2021-06-14 20:35:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1623703200000|2021-06-14 20:40:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1623703500000|2021-06-14 20:45:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1623703800000|2021-06-14 20:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1623704100000|2021-06-14 20:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1623705000000|2021-06-14 21:10:00|1|0|1|0|1.01|0.01|1|0|0
1623708000000|2021-06-14 22:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1623708300000|2021-06-14 22:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1623708600000|2021-06-14 22:10:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1623708900000|2021-06-14 22:15:00|1|0|1|0|1|0|1|0|0
1623709200000|2021-06-14 22:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1623709500000|2021-06-14 22:25:00|1|0|1|0|1.01|0.01|1|0|0
1623740700000|2021-06-15 07:05:00|0.8||0.8||0.8||0.8||0
1623744300000|2021-06-15 08:05:00|1||1||1||1||0
1623744600000|2021-06-15 08:10:00|0.8||0.8||0.8||0.8||0
1623767400000|2021-06-15 14:30:00|0.88|0.08|0.86|0.06|0.89|0.09|0.86|0.06|0
1623767700000|2021-06-15 14:35:00|0.87|0.07|0.86|0.06|0.89|0.09|0.86|0.06|0
1623768000000|2021-06-15 14:40:00|0.87|0.07|0.88|0.08|0.9|0.1|0.86|0.06|0
1623768300000|2021-06-15 14:45:00|0.89|0.09|0.89|0.09|0.91|0.11|0.88|0.08|0
1623768600000|2021-06-15 14:50:00|0.88|0.08|0.89|0.09|0.9|0.1|0.88|0.08|0
1623768900000|2021-06-15 14:55:00|0.88|0.08|0.9|0.1|0.91|0.11|0.88|0.08|0
1623769200000|2021-06-15 15:00:00|0.91|0.11|0.9|0.1|0.92|0.12|0.89|0.09|0
1623769500000|2021-06-15 15:05:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1623769800000|2021-06-15 15:10:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1623770100000|2021-06-15 15:15:00|0.9|0.1|0.86|0.06|0.9|0.1|0.86|0.06|0
1623770400000|2021-06-15 15:20:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1623770700000|2021-06-15 15:25:00|0.87|0.07|0.93|0.13|0.95|0.15|0.87|0.07|0
1623771000000|2021-06-15 15:30:00|0.94|0.14|0.96|0.16|0.98|0.18|0.94|0.14|0
1623771300000|2021-06-15 15:35:00|0.97|0.17|0.99|0.19|1.01|0.21|0.96|0.16|0
1623771600000|2021-06-15 15:40:00|0.98|0.18|0.95|0.15|0.98|0.18|0.95|0.15|0
1623771900000|2021-06-15 15:45:00|0.96|0.16|0.94|0.14|0.96|0.16|0.94|0.14|0
1623772200000|2021-06-15 15:50:00|0.95|0.15|0.97|0.17|0.98|0.18|0.94|0.14|0
1623772500000|2021-06-15 15:55:00|0.96|0.16|0.94|0.14|0.96|0.16|0.94|0.14|0
1623772800000|2021-06-15 16:00:00|0.93|0.13|0.92|0.12|0.93|0.13|0.91|0.11|0
1623773100000|2021-06-15 16:05:00|0.91|0.11|0.91|0.11|0.93|0.13|0.91|0.11|0
1623773400000|2021-06-15 16:10:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1623773700000|2021-06-15 16:15:00|0.9|0.1|0.89|0.09|0.91|0.11|0.89|0.09|0
1623774000000|2021-06-15 16:20:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1623774300000|2021-06-15 16:25:00|0.89|0.09|0.87|0.07|0.89|0.09|0.86|0.06|0
1623774600000|2021-06-15 16:30:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1623774900000|2021-06-15 16:35:00|0.87|0.07|0.88|0.08|0.88|0.08|0.86|0.06|0
1623775200000|2021-06-15 16:40:00|0.87|0.07|0.89|0.09|0.9|0.1|0.87|0.07|0
1623775500000|2021-06-15 16:45:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1623775800000|2021-06-15 16:50:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1623776100000|2021-06-15 16:55:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1623776400000|2021-06-15 17:00:00|0.89|0.09|0.9|0.1|0.9|0.1|0.88|0.08|0
1623776700000|2021-06-15 17:05:00|0.89|0.09|0.88|0.08|0.89|0.09|0.86|0.06|0
1623777000000|2021-06-15 17:10:00|0.89|0.09|0.88|0.08|0.89|0.09|0.87|0.07|0
1623777300000|2021-06-15 17:15:00|0.89|0.09|0.89|0.09|0.91|0.11|0.88|0.08|0
1623777600000|2021-06-15 17:20:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1623777900000|2021-06-15 17:25:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1623778200000|2021-06-15 17:30:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1623778500000|2021-06-15 17:35:00|0.85|0.05|0.86|0.06|0.87|0.07|0.85|0.05|0
1623778800000|2021-06-15 17:40:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1623779100000|2021-06-15 17:45:00|0.86|0.06|0.83|0.03|0.86|0.06|0.83|0.03|0
1623779400000|2021-06-15 17:50:00|0.82|0.02|0.82|0.02|0.83|0.03|0.81|0.01|0
1623779700000|2021-06-15 17:55:00|0.81|0.01|0.81|0.01|0.82|0.02|0.8|0|0
1623780000000|2021-06-15 18:00:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1623780600000|2021-06-15 18:10:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1623780900000|2021-06-15 18:15:00|0.83|0.03|0.8|0|0.83|0.03|0.8|0|0
1623781200000|2021-06-15 18:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623781500000|2021-06-15 18:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623781800000|2021-06-15 18:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1623782100000|2021-06-15 18:35:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1623782400000|2021-06-15 18:40:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1623783600000|2021-06-15 19:00:00|0.81|0.01|0.82|0.02|0.83|0.03|0.8|0|0
1623783900000|2021-06-15 19:05:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1623785100000|2021-06-15 19:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623785400000|2021-06-15 19:30:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1623785700000|2021-06-15 19:35:00|0.83|0.03|0.81|0.01|0.84|0.04|0.81|0.01|0
1623786000000|2021-06-15 19:40:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1623786600000|2021-06-15 19:50:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623786900000|2021-06-15 19:55:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1623788100000|2021-06-15 20:15:00|1||1||1||1||0
1623827100000|2021-06-16 07:05:00|0.8||0.8||0.8||0.8||0
1623842700000|2021-06-16 11:25:00|0.84|0.04|0.84|0.04|0.84|0.04|0.84|0.04|0
1623843000000|2021-06-16 11:30:00|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1623843300000|2021-06-16 11:35:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1623843900000|2021-06-16 11:45:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1623844200000|2021-06-16 11:50:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1623844500000|2021-06-16 11:55:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1623844800000|2021-06-16 12:00:00|0.83|0.03|0.83|0.03|0.84|0.04|0.82|0.02|0
1623845100000|2021-06-16 12:05:00|0.82|0.02|0.82|0.02|0.83|0.03|0.81|0.01|0
1623845400000|2021-06-16 12:10:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623845700000|2021-06-16 12:15:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623846000000|2021-06-16 12:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1623866400000|2021-06-16 18:00:00|0.84|0.04|0.97|0.17|1.11|0.31|0.84|0.04|0
1623866700000|2021-06-16 18:05:00|0.94|0.14|0.8|0|0.96|0.16|0.8|0|0
1623867000000|2021-06-16 18:10:00|0.81|0.01|0.98|0.18|0.99|0.19|0.8|0|0
1623867300000|2021-06-16 18:15:00|1|0.2|1.82|1.02|1.9|1.1|0.99|0.19|0
1623867600000|2021-06-16 18:20:00|1.84|1.04|1.83|1.03|1.93|1.13|1.64|0.84|0
1623867900000|2021-06-16 18:25:00|1.84|1.04|1.64|0.84|1.84|1.04|1.59|0.79|0
1623868200000|2021-06-16 18:30:00|1.66|0.86|1.72|0.92|1.8|1|1.56|0.76|0
1623868500000|2021-06-16 18:35:00|1.73|0.93|1.78|0.98|1.89|1.09|1.59|0.79|0
1623868800000|2021-06-16 18:40:00|1.74|0.94|2.07|1.27|2.08|1.28|1.74|0.94|0
1623869100000|2021-06-16 18:45:00|2.11|1.31|1.99|1.19|2.13|1.33|1.81|1.01|0
1623869400000|2021-06-16 18:50:00|1.98|1.18|1.75|0.95|2.02|1.22|1.71|0.91|0
1623869700000|2021-06-16 18:55:00|1.76|0.96|1.56|0.76|1.82|1.02|1.53|0.73|0
1623870000000|2021-06-16 19:00:00|1.59|0.79|1.51|0.71|1.63|0.83|1.5|0.7|0
1623870300000|2021-06-16 19:05:00|1.5|0.7|1.56|0.76|1.59|0.79|1.38|0.58|0
1623870600000|2021-06-16 19:10:00|1.47|0.67|1.25|0.45|1.47|0.67|1.24|0.44|0
1623870900000|2021-06-16 19:15:00|1.24|0.44|1.18|0.38|1.25|0.45|1.18|0.38|0
1623871200000|2021-06-16 19:20:00|1.17|0.37|1.05|0.25|1.2|0.4|1.04|0.24|0
1623871500000|2021-06-16 19:25:00|1.04|0.24|1.11|0.31|1.11|0.31|1.03|0.23|0
1623871800000|2021-06-16 19:30:00|1.09|0.29|1.14|0.34|1.16|0.36|1.07|0.27|0
1623872100000|2021-06-16 19:35:00|1.15|0.35|1.08|0.28|1.18|0.38|1.08|0.28|0
1623872400000|2021-06-16 19:40:00|1.07|0.27|1.12|0.32|1.13|0.33|1|0.2|0
1623872700000|2021-06-16 19:45:00|1.13|0.33|1.15|0.35|1.16|0.36|1.11|0.31|0
1623873000000|2021-06-16 19:50:00|1.17|0.37|1.2|0.4|1.2|0.4|1.15|0.35|0
1623873300000|2021-06-16 19:55:00|1.19|0.39|1.26|0.46|1.26|0.46|1.18|0.38|0
1623873600000|2021-06-16 20:00:00|1.23|0.43|1.19|0.39|1.23|0.43|1.16|0.36|0
1623873900000|2021-06-16 20:05:00|1.18|0.38|1.22|0.42|1.22|0.42|1.18|0.38|0
1623874200000|2021-06-16 20:10:00|1.21|0.41|1.21|0.41|1.23|0.43|1.2|0.4|0
1623874500000|2021-06-16 20:15:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1623874800000|2021-06-16 20:20:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1623875100000|2021-06-16 20:25:00|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1623875400000|2021-06-16 20:30:00|1.31|0.31|1.38|0.38|1.4|0.4|1.3|0.3|0
1623875700000|2021-06-16 20:35:00|1.37|0.37|1.42|0.42|1.44|0.44|1.37|0.37|0
1623876000000|2021-06-16 20:40:00|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1623876300000|2021-06-16 20:45:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1623876600000|2021-06-16 20:50:00|1.43|0.43|1.48|0.48|1.5|0.5|1.43|0.43|0
1623876900000|2021-06-16 20:55:00|1.47|0.47|1.49|0.49|1.52|0.52|1.47|0.47|0
1623877200000|2021-06-16 21:00:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1623877500000|2021-06-16 21:05:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1623877800000|2021-06-16 21:10:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1623878100000|2021-06-16 21:15:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1623878400000|2021-06-16 21:20:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1623878700000|2021-06-16 21:25:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1623879000000|2021-06-16 21:30:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1623879300000|2021-06-16 21:35:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1623879900000|2021-06-16 21:45:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1623880200000|2021-06-16 21:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1623880500000|2021-06-16 21:55:00|1.41|0.41|1.39|0.39|1.42|0.42|1.39|0.39|0
1623880800000|2021-06-16 22:00:00|1.38|0.38|1.42|0.42|1.44|0.44|1.38|0.38|0
1623881100000|2021-06-16 22:05:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1623881400000|2021-06-16 22:10:00|1.42|0.42|1.42|0.42|1.46|0.46|1.41|0.41|0
1623881700000|2021-06-16 22:15:00|1.41|0.41|1.39|0.39|1.43|0.43|1.38|0.38|0
1623882000000|2021-06-16 22:20:00|1.4|0.4|1.4|0.4|1.4|0.4|1.38|0.38|0
1623882300000|2021-06-16 22:25:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1623882600000|2021-06-16 22:30:00|1.36|0.36|1.33|0.33|1.37|0.37|1.33|0.33|0
1623882900000|2021-06-16 22:35:00|1.34|0.34|1.33|0.33|1.35|0.35|1.32|0.32|0
1623883200000|2021-06-16 22:40:00|1.32|0.32|1.33|0.33|1.35|0.35|1.32|0.32|0
1623883500000|2021-06-16 22:45:00|1.32|0.32|1.32|0.32|1.35|0.35|1.32|0.32|0
1623883800000|2021-06-16 22:50:00|1.33|0.33|1.35|0.35|1.39|0.39|1.32|0.32|0
1623884100000|2021-06-16 22:55:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1623884400000|2021-06-16 23:00:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1623884700000|2021-06-16 23:05:00|1.35|0.35|1.36|0.36|1.39|0.39|1.34|0.34|0
1623885000000|2021-06-16 23:10:00|1.37|0.37|1.34|0.34|1.37|0.37|1.33|0.33|0
1623885300000|2021-06-16 23:15:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1623885600000|2021-06-16 23:20:00|1.34|0.34|1.34|0.34|1.34|0.34|1.32|0.32|0
1623885900000|2021-06-16 23:25:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1623886200000|2021-06-16 23:30:00|1.37|0.37|1.36|0.36|1.39|0.39|1.35|0.35|0
1623886500000|2021-06-16 23:35:00|1.38|0.38|1.36|0.36|1.38|0.38|1.35|0.35|0
1623886800000|2021-06-16 23:40:00|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1623887100000|2021-06-16 23:45:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1623887400000|2021-06-16 23:50:00|1.34|0.34|1.38|0.38|1.39|0.39|1.33|0.33|0
1623887700000|2021-06-16 23:55:00|1.39|0.39|1.41|0.41|1.42|0.42|1.38|0.38|0
1623888000000|2021-06-17 00:00:00|1.42|0.42|1.41|0.41|1.44|0.44|1.41|0.41|0
1623888300000|2021-06-17 00:05:00|1.42|0.42|1.5|0.5|1.51|0.51|1.41|0.41|0
1623888600000|2021-06-17 00:10:00|1.51|0.51|1.58|0.58|1.63|0.63|1.51|0.51|0
1623888900000|2021-06-17 00:15:00|1.59|0.59|1.64|0.64|1.69|0.69|1.55|0.55|0
1623889200000|2021-06-17 00:20:00|1.63|0.63|1.67|0.67|1.72|0.72|1.57|0.57|0
1623889500000|2021-06-17 00:25:00|1.66|0.66|1.6|0.6|1.68|0.68|1.59|0.59|0
1623889800000|2021-06-17 00:30:00|1.59|0.59|1.5|0.5|1.59|0.59|1.48|0.48|0
1623890100000|2021-06-17 00:35:00|1.51|0.51|1.48|0.48|1.53|0.53|1.48|0.48|0
1623890400000|2021-06-17 00:40:00|1.49|0.49|1.7|0.7|1.71|0.71|1.49|0.49|0
1623890700000|2021-06-17 00:45:00|1.71|0.71|1.68|0.68|1.75|0.75|1.66|0.66|0
1623891000000|2021-06-17 00:50:00|1.67|0.67|1.65|0.65|1.71|0.71|1.65|0.65|0
1623891300000|2021-06-17 00:55:00|1.64|0.64|1.64|0.64|1.66|0.66|1.62|0.62|0
1623891600000|2021-06-17 01:00:00|1.65|0.65|1.59|0.59|1.65|0.65|1.59|0.59|0
1623891900000|2021-06-17 01:05:00|1.6|0.6|1.7|0.7|1.72|0.72|1.6|0.6|0
1623892200000|2021-06-17 01:10:00|1.71|0.71|1.64|0.64|1.72|0.72|1.63|0.63|0
1623892500000|2021-06-17 01:15:00|1.65|0.65|1.61|0.61|1.68|0.68|1.61|0.61|0
1623892800000|2021-06-17 01:20:00|1.6|0.6|1.55|0.55|1.61|0.61|1.54|0.54|0
1623893100000|2021-06-17 01:25:00|1.54|0.54|1.52|0.52|1.55|0.55|1.52|0.52|0
1623893400000|2021-06-17 01:30:00|1.51|0.51|1.48|0.48|1.52|0.52|1.47|0.47|0
1623893700000|2021-06-17 01:35:00|1.49|0.49|1.53|0.53|1.53|0.53|1.48|0.48|0
1623894000000|2021-06-17 01:40:00|1.52|0.52|1.53|0.53|1.53|0.53|1.49|0.49|0
1623894300000|2021-06-17 01:45:00|1.52|0.52|1.48|0.48|1.52|0.52|1.45|0.45|0
1623894600000|2021-06-17 01:50:00|1.47|0.47|1.45|0.45|1.5|0.5|1.44|0.44|0
1623894900000|2021-06-17 01:55:00|1.44|0.44|1.41|0.41|1.45|0.45|1.4|0.4|0
1623895200000|2021-06-17 02:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1623895500000|2021-06-17 02:05:00|1.39|0.39|1.36|0.36|1.41|0.41|1.36|0.36|0
1623895800000|2021-06-17 02:10:00|1.37|0.37|1.11|0.11|1.37|0.37|1.11|0.11|0
1623896100000|2021-06-17 02:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1623896400000|2021-06-17 02:20:00|1.1|0.1|1.12|0.12|1.12|0.12|1.09|0.09|0
1623896700000|2021-06-17 02:25:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1623897000000|2021-06-17 02:30:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1623897300000|2021-06-17 02:35:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1623897600000|2021-06-17 02:40:00|1.15|0.15|1.12|0.12|1.15|0.15|1.11|0.11|0
1623897900000|2021-06-17 02:45:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1623898200000|2021-06-17 02:50:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1623898500000|2021-06-17 02:55:00|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1623898800000|2021-06-17 03:00:00|1.06|0.06|1.1|0.1|1.1|0.1|1.06|0.06|0
1623899100000|2021-06-17 03:05:00|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1623899400000|2021-06-17 03:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1623899700000|2021-06-17 03:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1623900000000|2021-06-17 03:20:00|1.04|0.04|1.02|0.02|1.05|0.05|1.02|0.02|0
1623900300000|2021-06-17 03:25:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1623900600000|2021-06-17 03:30:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1623900900000|2021-06-17 03:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1623901200000|2021-06-17 03:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1623901500000|2021-06-17 03:45:00|1|0|1|0|1.01|0.01|1|0|0
1623913500000|2021-06-17 07:05:00|0.8||0.8||0.8||0.8||0
1624283100000|2021-06-21 13:45:00|211.39|209.79|209.49|207.89|212.72|211.12|209.4|207.8|0
1624283400000|2021-06-21 13:50:00|209.77|208.17|206.85|205.25|210.53|208.93|206.85|205.25|0
1624283700000|2021-06-21 13:55:00|206.39|204.79|206.09|204.49|208.62|207.02|201.84|200.24|0
1624284000000|2021-06-21 14:00:00|205.81|204.21|203.85|202.25|206.19|204.59|203.76|202.16|0
1624284300000|2021-06-21 14:05:00|203.95|202.35|202.24|200.64|204.43|202.83|202.24|200.64|0
1624284600000|2021-06-21 14:10:00|202.33|200.73|203.25|201.65|204|202.4|202.15|200.55|0
1624284900000|2021-06-21 14:15:00|203.16|201.56|203.34|201.74|203.34|201.74|201.77|200.17|0
1624285200000|2021-06-21 14:20:00|203.53|201.93|202.79|201.19|203.53|201.93|201.77|200.17|0
1624285500000|2021-06-21 14:25:00|202.88|201.28|200.9|199.3|202.88|201.28|200.58|198.98|0
1624285800000|2021-06-21 14:30:00|200.85|199.25|199.93|198.33|200.94|199.34|199.75|198.15|0
1624286100000|2021-06-21 14:35:00|200.02|198.42|199.2|197.6|200.21|198.61|198.65|197.05|0
1624286400000|2021-06-21 14:40:00|199.02|197.42|198.74|197.14|199.2|197.6|198.11|196.51|0
1624286700000|2021-06-21 14:45:00|198.65|197.05|198.73|197.13|200.57|198.97|197.92|196.32|0
1624287000000|2021-06-21 14:50:00|198.64|197.04|197.54|195.94|198.64|197.04|196.82|195.22|0
1624287300000|2021-06-21 14:55:00|197.45|195.85|197.54|195.94|197.82|196.22|196.82|195.22|0
1624287600000|2021-06-21 15:00:00|197.36|195.76|198.18|196.58|198.36|196.76|197.18|195.58|0
1624287900000|2021-06-21 15:05:00|198.09|196.49|198.36|196.76|198.72|197.12|197.36|195.76|0
1624288200000|2021-06-21 15:10:00|198.31|196.71|198.81|197.21|198.9|197.3|197.99|196.39|0
1624288500000|2021-06-21 15:15:00|198.63|197.03|197.81|196.21|198.72|197.12|197.63|196.03|0
1624288800000|2021-06-21 15:20:00|197.9|196.3|197.53|195.93|198.44|196.84|197.08|195.48|0
1624289100000|2021-06-21 15:25:00|197.63|196.03|198.26|196.66|198.35|196.75|197.26|195.66|0
1624289400000|2021-06-21 15:30:00|198.08|196.48|198.26|196.66|198.35|196.75|197.53|195.93|0
1624289700000|2021-06-21 15:35:00|198.17|196.57|197.17|195.57|198.17|196.57|196.99|195.39|0
1624290000000|2021-06-21 15:40:00|197.08|195.48|196.98|195.38|197.53|195.93|196.62|195.02|0
1624290300000|2021-06-21 15:45:00|196.89|195.29|196.53|194.93|196.89|195.29|196.44|194.84|0
1624290600000|2021-06-21 15:50:00|196.62|195.02|196.89|195.29|197.07|195.47|196.26|194.66|0
1624290900000|2021-06-21 15:55:00|197.07|195.47|197.07|195.47|197.34|195.74|196.44|194.84|0
1624291200000|2021-06-21 16:00:00|196.98|195.38|196.89|195.29|197.07|195.47|196.53|194.93|0
1624291500000|2021-06-21 16:05:00|196.98|195.38|197.43|195.83|197.52|195.92|196.89|195.29|0
1624291800000|2021-06-21 16:10:00|197.34|195.74|197.29|195.69|197.61|196.01|197.07|195.47|0
1624292100000|2021-06-21 16:15:00|197.16|195.56|197.24|195.64|197.34|195.74|196.88|195.28|0
1624292400000|2021-06-21 16:20:00|197.29|195.69|198.15|196.55|198.33|196.73|197.24|195.64|0
1624292700000|2021-06-21 16:25:00|198.24|196.64|197.69|196.09|198.24|196.64|197.42|195.82|0
1624293000000|2021-06-21 16:30:00|197.6|196|197.69|196.09|197.96|196.36|197.24|195.64|0
1624293300000|2021-06-21 16:35:00|197.6|196|197.6|196|197.78|196.18|197.24|195.64|0
1624293600000|2021-06-21 16:40:00|197.51|195.91|197.78|196.18|198.05|196.45|197.33|195.73|0
1624293900000|2021-06-21 16:45:00|197.69|196.09|198.05|196.45|198.05|196.45|196.96|195.36|0
1624294200000|2021-06-21 16:50:00|198.14|196.54|197.87|196.27|198.14|196.54|197.41|195.81|0
1624294500000|2021-06-21 16:55:00|197.96|196.36|198.14|196.54|198.14|196.54|197.68|196.08|0
1624294800000|2021-06-21 17:00:00|198.05|196.45|198.23|196.63|198.32|196.72|197.86|196.26|0
1624295100000|2021-06-21 17:05:00|198.32|196.72|198|196.4|198.41|196.81|197.82|196.22|0
1624295400000|2021-06-21 17:10:00|198.04|196.44|197.59|195.99|198.22|196.62|197.22|195.62|0
1624295700000|2021-06-21 17:15:00|197.63|196.03|197.13|195.53|197.86|196.26|197.09|195.49|0
1624296000000|2021-06-21 17:20:00|197.18|195.58|197.58|195.98|197.76|196.16|197.13|195.53|0
1624296300000|2021-06-21 17:25:00|197.49|195.89|197.22|195.62|197.67|196.07|196.95|195.35|0
1624296600000|2021-06-21 17:30:00|197.04|195.44|196.59|194.99|197.04|195.44|196.41|194.81|0
1624296900000|2021-06-21 17:35:00|196.68|195.08|196.31|194.71|196.95|195.35|196.31|194.71|0
1624297200000|2021-06-21 17:40:00|196.22|194.62|195.14|193.54|196.22|194.62|194.87|193.27|0
1624297500000|2021-06-21 17:45:00|195.23|193.63|193.14|191.54|196.01|194.41|193.05|191.45|0
1624297800000|2021-06-21 17:50:00|193.23|191.63|193.05|191.45|193.31|191.71|192.78|191.18|0
1624298100000|2021-06-21 17:55:00|193.13|191.53|193.67|192.07|193.67|192.07|193.04|191.44|0
1624298400000|2021-06-21 18:00:00|193.49|191.89|194.21|192.61|194.39|192.79|193.13|191.53|0
1624298700000|2021-06-21 18:05:00|194.12|192.52|193.85|192.25|194.3|192.7|193.67|192.07|0
1624299000000|2021-06-21 18:10:00|193.94|192.34|193.75|192.15|194.11|192.51|193.75|192.15|0
1624299300000|2021-06-21 18:15:00|193.66|192.06|193.84|192.24|193.84|192.24|193.48|191.88|0
1624299600000|2021-06-21 18:20:00|193.93|192.33|194.2|192.6|194.29|192.69|193.75|192.15|0
1624299900000|2021-06-21 18:25:00|194.29|192.69|194.2|192.6|194.56|192.96|194.02|192.42|0
1624300200000|2021-06-21 18:30:00|194.29|192.69|194.46|192.86|194.92|193.32|194.2|192.6|0
1624300500000|2021-06-21 18:35:00|194.55|192.95|194.82|193.22|194.82|193.22|194.02|192.42|0
1624300800000|2021-06-21 18:40:00|194.73|193.13|194.28|192.68|194.82|193.22|194.28|192.68|0
1624301100000|2021-06-21 18:45:00|194.37|192.77|194.82|193.22|194.91|193.31|194.37|192.77|0
1624301400000|2021-06-21 18:50:00|194.91|193.31|194.19|192.59|195|193.4|194.1|192.5|0
1624301700000|2021-06-21 18:55:00|194.1|192.5|193.92|192.32|194.28|192.68|193.56|191.96|0
1624302000000|2021-06-21 19:00:00|194.01|192.41|193.65|192.05|194.28|192.68|193.56|191.96|0
1624302300000|2021-06-21 19:05:00|193.56|191.96|193.02|191.42|193.74|192.14|192.93|191.33|0
1624302600000|2021-06-21 19:10:00|193.2|191.6|194.36|192.76|194.36|192.76|193.2|191.6|0
1624302900000|2021-06-21 19:15:00|194.27|192.67|193.91|192.31|194.54|192.94|193.46|191.86|0
1624303200000|2021-06-21 19:20:00|193.82|192.22|194.81|193.21|194.94|193.34|193.82|192.22|0
1624303500000|2021-06-21 19:25:00|194.63|193.03|194.04|192.44|195.08|193.48|194|192.4|0
1624303800000|2021-06-21 19:30:00|194.18|192.58|193.55|191.95|194.45|192.85|193.37|191.77|0
1624304100000|2021-06-21 19:35:00|193.46|191.86|193.46|191.86|194.04|192.44|193.19|191.59|0
1624304400000|2021-06-21 19:40:00|193.37|191.77|194.53|192.93|194.62|193.02|193.28|191.68|0
1624304700000|2021-06-21 19:45:00|194.44|192.84|194.44|192.84|195.07|193.47|194.08|192.48|0
1624305000000|2021-06-21 19:50:00|193.9|192.3|192.91|191.31|194.75|193.15|192.83|191.23|0
1624305300000|2021-06-21 19:55:00|192.83|191.23|193.63|192.03|193.9|192.3|192.73|191.13|0
1624305600000|2021-06-21 20:00:00|193.36|191.76|192.11|190.51|193.72|192.12|192.02|190.42|0
1624305900000|2021-06-21 20:05:00|192.07|190.47|192.11|190.51|192.29|190.69|191.66|190.06|0
1624306200000|2021-06-21 20:10:00|192.2|190.6|191.62|190.02|192.28|190.68|191.62|190.02|0
1624306500000|2021-06-21 20:15:00|191.85|189.85|191.77|189.77|191.87|189.87|191.61|189.61|0
1624306800000|2021-06-21 20:20:00|191.76|189.76|191.79|189.79|191.85|189.85|191.65|189.65|0
1624307100000|2021-06-21 20:25:00|191.81|189.81|191.77|189.77|191.85|189.85|191.77|189.77|0
1624307400000|2021-06-21 20:30:00|191.9|189.9|192.08|190.08|192.17|190.17|191.72|189.72|0
1624307700000|2021-06-21 20:35:00|191.99|189.99|191.9|189.9|192.26|190.26|191.81|189.81|0
1624308000000|2021-06-21 20:40:00|191.81|189.81|191.81|189.81|192.08|190.08|191.81|189.81|0
1624308300000|2021-06-21 20:45:00|191.9|189.9|191.72|189.72|191.9|189.9|191.54|189.54|0
1624308600000|2021-06-21 20:50:00|191.63|189.63|191.45|189.45|191.89|189.89|191.45|189.45|0
1624308900000|2021-06-21 20:55:00|191.54|189.54|191.88|189.88|192.07|190.07|191.54|189.54|0
1624309200000|2021-06-21 21:00:00|191.93|189.93|191.98|189.98|191.98|189.98|191.84|189.84|0
1624309500000|2021-06-21 21:05:00|191.97|189.97|192.01|190.01|192.06|190.06|191.97|189.97|0
1624309800000|2021-06-21 21:10:00|192|190|192|190|192.04|190.04|191.93|189.93|0
1624310100000|2021-06-21 21:15:00|192.03|190.03|191.91|189.91|192.03|190.03|191.8|189.8|0
1624310400000|2021-06-21 21:20:00|191.9|189.9|191.95|189.95|192.02|190.02|191.89|189.89|0
1624310700000|2021-06-21 21:25:00|191.9|189.9|191.88|189.88|191.9|189.9|191.88|189.88|0
1624311000000|2021-06-21 21:30:00|191.87|189.87|191.87|189.87|191.88|189.88|191.87|189.87|0
1624311300000|2021-06-21 21:35:00|191.86|189.86|191.86|189.86|191.86|189.86|191.86|189.86|0
1624311600000|2021-06-21 21:40:00|191.87|189.87|191.87|189.87|191.87|189.87|191.87|189.87|0
1624311900000|2021-06-21 21:45:00|191.86|189.86|191.81|189.81|191.88|189.88|191.76|189.76|0
1624312200000|2021-06-21 21:50:00|191.82|189.82|191.77|189.77|191.89|189.89|191.74|189.74|0
1624312500000|2021-06-21 21:55:00|191.78|189.78|191.87|189.87|191.87|189.87|191.77|189.77|0
1624312800000|2021-06-21 22:00:00|191.69|189.69|192|190|192|190|191.52|189.52|0
1624313100000|2021-06-21 22:05:00|191.91|189.91|191.82|189.82|191.91|189.91|191.82|189.82|0
1624313400000|2021-06-21 22:10:00|191.73|189.73|191.73|189.73|191.91|189.91|191.73|189.73|0
1624313700000|2021-06-21 22:15:00|191.82|189.82|192|190|192|190|191.73|189.73|0
1624314000000|2021-06-21 22:20:00|191.99|189.99|191.99|189.99|192.08|190.08|191.99|189.99|0
1624314300000|2021-06-21 22:25:00|191.9|189.9|191.99|189.99|192.08|190.08|191.9|189.9|0
1624314600000|2021-06-21 22:30:00|192.04|190.04|192.17|190.17|192.17|190.17|191.99|189.99|0
1624314900000|2021-06-21 22:35:00|192.08|190.08|192.17|190.17|192.26|190.26|192.08|190.08|0
1624315200000|2021-06-21 22:40:00|192.08|190.08|192.25|190.25|192.25|190.25|192.08|190.08|0
1624315500000|2021-06-21 22:45:00|192.16|190.16|192.25|190.25|192.25|190.25|192.16|190.16|0
1624315800000|2021-06-21 22:50:00|192.34|190.34|192.43|190.43|192.43|190.43|192.25|190.25|0
1624316100000|2021-06-21 22:55:00|192.47|190.47|192.43|190.43|192.52|190.52|192.43|190.43|0
1624316400000|2021-06-21 23:00:00|192.34|190.34|192.34|190.34|192.51|190.51|192.07|190.07|0
1624316700000|2021-06-21 23:05:00|192.42|190.42|192.33|190.33|192.42|190.42|192.24|190.24|0
1624317000000|2021-06-21 23:10:00|192.24|190.24|192.07|190.07|192.24|190.24|192.07|190.07|0
1624317300000|2021-06-21 23:15:00|192.06|190.06|191.8|189.8|192.06|190.06|191.62|189.62|0
1624317600000|2021-06-21 23:20:00|191.75|189.75|191.53|189.53|191.8|189.8|191.53|189.53|0
1624317900000|2021-06-21 23:25:00|191.57|189.57|190.91|188.91|191.57|189.57|190.82|188.82|0
1624318200000|2021-06-21 23:30:00|190.82|188.82|191.08|189.08|191.17|189.17|190.82|188.82|0
1624318500000|2021-06-21 23:35:00|190.99|188.99|190.81|188.81|191.17|189.17|190.81|188.81|0
1624318800000|2021-06-21 23:40:00|190.86|188.86|191.17|189.17|191.17|189.17|190.81|188.81|0
1624319100000|2021-06-21 23:45:00|191.26|189.26|192.32|190.32|192.32|190.32|191.26|189.26|0
1624319400000|2021-06-21 23:50:00|192.23|190.23|192.14|190.14|192.5|190.5|192.05|190.05|0
1624319700000|2021-06-21 23:55:00|192.23|190.23|192.14|190.14|192.41|190.41|192.14|190.14|0
1624320000000|2021-06-22 00:00:00|192.23|190.23|192.31|190.31|192.49|190.49|191.96|189.96|0
1624320300000|2021-06-22 00:05:00|192.23|190.23|192.31|190.31|192.31|190.31|191.51|189.51|0
1624320600000|2021-06-22 00:10:00|192.4|190.4|192.49|190.49|192.49|190.49|191.78|189.78|0
1624320900000|2021-06-22 00:15:00|192.45|190.45|192.09|190.09|192.58|190.58|191.95|189.95|0
1624321200000|2021-06-22 00:20:00|192.04|190.04|192.53|190.53|192.66|190.66|192.04|190.04|0
1624321500000|2021-06-22 00:25:00|192.58|190.58|192.13|190.13|192.62|190.62|192.04|190.04|0
1624321800000|2021-06-22 00:30:00|192.04|190.04|191.42|189.42|192.04|190.04|191.24|189.24|0
1624322100000|2021-06-22 00:35:00|191.5|189.5|191.68|189.68|191.77|189.77|191.42|189.42|0
1624322400000|2021-06-22 00:40:00|191.77|189.77|192.03|190.03|192.12|190.12|191.68|189.68|0
1624322700000|2021-06-22 00:45:00|191.99|189.99|192.3|190.3|192.48|190.48|191.94|189.94|0
1624323000000|2021-06-22 00:50:00|192.21|190.21|192.3|190.3|192.39|190.39|191.85|189.85|0
1624323300000|2021-06-22 00:55:00|192.34|190.34|192.56|190.56|192.74|190.74|192.21|190.21|0
1624323600000|2021-06-22 01:00:00|192.74|190.74|192.79|190.79|192.83|190.83|192.34|190.34|0
1624323900000|2021-06-22 01:05:00|192.74|190.74|192.47|190.47|192.92|190.92|192.29|190.29|0
1624324200000|2021-06-22 01:10:00|192.43|190.43|192.43|190.43|192.78|190.78|192.29|190.29|0
1624324500000|2021-06-22 01:15:00|192.47|190.47|192.2|190.2|192.56|190.56|192.2|190.2|0
1624324800000|2021-06-22 01:20:00|192.11|190.11|193|191|193|191|192.11|190.11|0
1624325100000|2021-06-22 01:25:00|192.96|190.96|192.82|190.82|193|191|192.64|190.64|0
1624325400000|2021-06-22 01:30:00|192.73|190.73|192.46|190.46|192.73|190.73|192.2|190.2|0
1624325700000|2021-06-22 01:35:00|192.37|190.37|192.19|190.19|192.64|190.64|192.1|190.1|0
1624326000000|2021-06-22 01:40:00|192.24|190.24|192.37|190.37|192.64|190.64|192.19|190.19|0
1624326300000|2021-06-22 01:45:00|192.46|190.46|192.55|190.55|192.64|190.64|192.37|190.37|0
1624326600000|2021-06-22 01:50:00|192.64|190.64|192.81|190.81|193.08|191.08|192.64|190.64|0
1624326900000|2021-06-22 01:55:00|192.9|190.9|192.81|190.81|193.08|191.08|192.72|190.72|0
1624327200000|2021-06-22 02:00:00|192.9|190.9|192.81|190.81|192.9|190.9|192.36|190.36|0
1624327500000|2021-06-22 02:05:00|192.9|190.9|192.63|190.63|192.9|190.9|192.59|190.59|0
1624327800000|2021-06-22 02:10:00|192.54|190.54|192.36|190.36|192.72|190.72|192.36|190.36|0
1624328100000|2021-06-22 02:15:00|192.41|190.41|191.91|189.91|192.41|190.41|191.65|189.65|0
1624328400000|2021-06-22 02:20:00|192|190|191.73|189.73|192.09|190.09|191.73|189.73|0
1624328700000|2021-06-22 02:25:00|191.64|189.64|191.78|189.78|191.82|189.82|191.6|189.6|0
1624329000000|2021-06-22 02:30:00|191.82|189.82|191.64|189.64|191.82|189.82|191.46|189.46|0
1624329300000|2021-06-22 02:35:00|191.55|189.55|191.64|189.64|191.64|189.64|191.55|189.55|0
1624329600000|2021-06-22 02:40:00|191.55|189.55|191.64|189.64|191.73|189.73|191.46|189.46|0
1624329900000|2021-06-22 02:45:00|191.73|189.73|191.59|189.59|191.73|189.73|191.46|189.46|0
1624330200000|2021-06-22 02:50:00|191.55|189.55|191.72|189.72|191.81|189.81|191.55|189.55|0
1624330500000|2021-06-22 02:55:00|191.77|189.77|191.72|189.72|191.9|189.9|191.72|189.72|0
1624330800000|2021-06-22 03:00:00|191.81|189.81|191.72|189.72|191.9|189.9|191.63|189.63|0
1624331100000|2021-06-22 03:05:00|191.63|189.63|191.45|189.45|191.72|189.72|191.36|189.36|0
1624331400000|2021-06-22 03:10:00|191.36|189.36|191.36|189.36|191.45|189.45|191.27|189.27|0
1624331700000|2021-06-22 03:15:00|191.32|189.32|191.09|189.09|191.36|189.36|191.09|189.09|0
1624332000000|2021-06-22 03:20:00|191.18|189.18|191.18|189.18|191.27|189.27|191.09|189.09|0
1624332300000|2021-06-22 03:25:00|191.27|189.27|191.36|189.36|191.36|189.36|191.27|189.27|0
1624332600000|2021-06-22 03:30:00|191.27|189.27|191.53|189.53|191.62|189.62|191.27|189.27|0
1624332900000|2021-06-22 03:35:00|191.44|189.44|191.17|189.17|191.44|189.44|191.09|189.09|0
1624333200000|2021-06-22 03:40:00|191.13|189.13|191|189|191.17|189.17|191|189|0
1624333500000|2021-06-22 03:45:00|191.04|189.04|190.99|188.99|191.08|189.08|190.91|188.91|0
1624333800000|2021-06-22 03:50:00|190.91|188.91|190.9|188.9|190.99|188.99|190.9|188.9|0
1624334100000|2021-06-22 03:55:00|190.99|188.99|191.17|189.17|191.17|189.17|190.99|188.99|0
1624334400000|2021-06-22 04:00:00|191.21|189.21|190.99|188.99|191.26|189.26|190.95|188.95|0
1624334700000|2021-06-22 04:05:00|190.95|188.95|190.63|188.63|190.99|188.99|190.46|188.46|0
1624335000000|2021-06-22 04:10:00|190.72|188.72|190.72|188.72|190.81|188.81|190.68|188.68|0
1624335300000|2021-06-22 04:15:00|190.63|188.63|190.72|188.72|190.81|188.81|190.63|188.63|0
1624335600000|2021-06-22 04:20:00|190.63|188.63|190.63|188.63|190.81|188.81|190.63|188.63|0
1624335900000|2021-06-22 04:25:00|190.54|188.54|190.63|188.63|190.63|188.63|190.45|188.45|0
1624336200000|2021-06-22 04:30:00|190.54|188.54|190.71|188.71|190.71|188.71|190.54|188.54|0
1624336500000|2021-06-22 04:35:00|190.62|188.62|190.71|188.71|190.8|188.8|190.62|188.62|0
1624336800000|2021-06-22 04:40:00|190.62|188.62|190.18|188.18|190.62|188.62|190.09|188.09|0
1624337100000|2021-06-22 04:45:00|190.09|188.09|189.56|187.56|190.27|188.27|189.47|187.47|0
1624337400000|2021-06-22 04:50:00|189.65|187.65|189.82|187.82|189.91|187.91|189.65|187.65|0
1624337700000|2021-06-22 04:55:00|189.91|187.91|190.17|188.17|190.17|188.17|189.91|187.91|0
1624338000000|2021-06-22 05:00:00|190.35|188.35|190.44|188.44|190.61|188.61|190.26|188.26|0
1624338300000|2021-06-22 05:05:00|190.53|188.53|190.52|188.52|190.61|188.61|190.35|188.35|0
1624338600000|2021-06-22 05:10:00|190.61|188.61|190.79|188.79|190.92|188.92|190.61|188.61|0
1624338900000|2021-06-22 05:15:00|190.83|188.83|191.01|189.01|191.01|189.01|190.79|188.79|0
1624339200000|2021-06-22 05:20:00|191.05|189.05|191.18|189.18|191.23|189.23|190.96|188.96|0
1624339500000|2021-06-22 05:25:00|191.23|189.23|191.14|189.14|191.4|189.4|191.14|189.14|0
1624339800000|2021-06-22 05:30:00|191.23|189.23|191.14|189.14|191.49|189.49|191.05|189.05|0
1624340100000|2021-06-22 05:35:00|191.22|189.22|191.13|189.13|191.31|189.31|190.96|188.96|0
1624340400000|2021-06-22 05:40:00|191.04|189.04|190.95|188.95|191.22|189.22|190.95|188.95|0
1624340700000|2021-06-22 05:45:00|191|189|190.6|188.6|191|189|190.42|188.42|0
1624341000000|2021-06-22 05:50:00|190.56|188.56|190.82|188.82|190.82|188.82|190.42|188.42|0
1624341300000|2021-06-22 05:55:00|190.77|188.77|190.95|188.95|191.48|189.48|190.77|188.77|0
1624341600000|2021-06-22 06:00:00|190.77|188.77|190.95|188.95|191.57|189.57|190.68|188.68|0
1624341900000|2021-06-22 06:05:00|190.99|188.99|191.48|189.48|191.57|189.57|190.95|188.95|0
1624342200000|2021-06-22 06:10:00|191.57|189.57|191.48|189.48|191.83|189.83|191.3|189.3|0
1624342500000|2021-06-22 06:15:00|191.39|189.39|190.15|188.15|191.39|189.39|190.15|188.15|0
1624342800000|2021-06-22 06:20:00|189.97|187.97|190.23|188.23|190.5|188.5|189.97|187.97|0
1624343100000|2021-06-22 06:25:00|190.14|188.14|190.5|188.5|190.76|188.76|190.06|188.06|0
1624343400000|2021-06-22 06:30:00|190.67|188.67|191.11|189.11|191.2|189.2|190.5|188.5|0
1624343700000|2021-06-22 06:35:00|191.2|189.2|191.29|189.29|191.38|189.38|190.94|188.94|0
1624344000000|2021-06-22 06:40:00|191.2|189.2|191.55|189.55|191.55|189.55|190.94|188.94|0
1624344300000|2021-06-22 06:45:00|191.47|189.47|191.82|189.82|192|190|191.38|189.38|0
1624344600000|2021-06-22 06:50:00|191.73|189.73|191.28|189.28|191.82|189.82|191.02|189.02|0
1624344900000|2021-06-22 06:55:00|191.37|189.37|191.64|189.64|191.73|189.73|191.37|189.37|0
1624345200000|2021-06-22 07:00:00|191.55|189.55|192.26|190.26|192.26|190.26|191.55|189.55|0
1624345500000|2021-06-22 07:05:00|192.15|190.55|192.24|190.64|192.68|191.08|192.1|190.5|0
1624345800000|2021-06-22 07:10:00|192.5|190.9|193.22|191.62|193.31|191.71|192.5|190.9|0
1624346100000|2021-06-22 07:15:00|193.13|191.53|192.9|191.3|193.66|192.06|192.86|191.26|0
1624346400000|2021-06-22 07:20:00|192.95|191.35|192.77|191.17|193.66|192.06|192.77|191.17|0
1624346700000|2021-06-22 07:25:00|192.68|191.08|192.76|191.16|193.03|191.43|192.67|191.07|0
1624347000000|2021-06-22 07:30:00|192.85|191.25|192.23|190.63|193.03|191.43|191.96|190.36|0
1624347300000|2021-06-22 07:35:00|192.14|190.54|192.58|190.98|192.67|191.07|192.09|190.49|0
1624347600000|2021-06-22 07:40:00|192.67|191.07|193.3|191.7|193.39|191.79|192.67|191.07|0
1624347900000|2021-06-22 07:45:00|193.38|191.78|193.92|192.32|193.92|192.32|192.94|191.34|0
1624348200000|2021-06-22 07:50:00|194.01|192.41|195.09|193.49|195.45|193.85|193.83|192.23|0
1624348500000|2021-06-22 07:55:00|195|193.4|195.18|193.58|195.72|194.12|194.91|193.31|0
1624348800000|2021-06-22 08:00:00|195.27|193.67|194.01|192.41|195.36|193.76|193.83|192.23|0
1624349100000|2021-06-22 08:05:00|193.92|192.32|194.54|192.94|194.72|193.12|193.92|192.32|0
1624349400000|2021-06-22 08:10:00|194.59|192.99|194.72|193.12|194.72|193.12|194.18|192.58|0
1624349700000|2021-06-22 08:15:00|194.81|193.21|194.63|193.03|195.44|193.84|194.54|192.94|0
1624350000000|2021-06-22 08:20:00|194.54|192.94|194.54|192.94|194.9|193.3|194.45|192.85|0
1624350300000|2021-06-22 08:25:00|194.49|192.89|195.35|193.75|195.53|193.93|194.45|192.85|0
1624350600000|2021-06-22 08:30:00|195.44|193.84|195.16|193.56|195.71|194.11|194.71|193.11|0
1624350900000|2021-06-22 08:35:00|195.07|193.47|195.3|193.7|195.53|193.93|195.07|193.47|0
1624351200000|2021-06-22 08:40:00|195.25|193.65|195.16|193.56|195.43|193.83|194.98|193.38|0
1624351500000|2021-06-22 08:45:00|195.25|193.65|195.16|193.56|195.7|194.1|194.98|193.38|0
1624351800000|2021-06-22 08:50:00|195.07|193.47|195.34|193.74|195.97|194.37|195.07|193.47|0
1624352100000|2021-06-22 08:55:00|195.43|193.83|195.43|193.83|195.97|194.37|195.43|193.83|0
1624352400000|2021-06-22 09:00:00|195.34|193.74|194.7|193.1|195.43|193.83|194.7|193.1|0
1624352700000|2021-06-22 09:05:00|194.79|193.19|194.61|193.01|195.06|193.46|194.61|193.01|0
1624353000000|2021-06-22 09:10:00|194.7|193.1|194.22|192.62|194.85|193.25|193.74|192.14|0
1624353300000|2021-06-22 09:15:00|194.04|192.44|194.58|192.98|194.58|192.98|194.04|192.44|0
1624353600000|2021-06-22 09:20:00|194.49|192.89|194.22|192.62|194.85|193.25|194.09|192.49|0
1624353900000|2021-06-22 09:25:00|194.13|192.53|194.04|192.44|194.4|192.8|193.86|192.26|0
1624354200000|2021-06-22 09:30:00|193.95|192.35|194.35|192.75|194.71|193.11|193.86|192.26|0
1624354500000|2021-06-22 09:35:00|194.31|192.71|195.48|193.88|195.57|193.97|194.31|192.71|0
1624354800000|2021-06-22 09:40:00|195.43|193.83|195.02|193.42|196.02|194.42|195.02|193.42|0
1624355100000|2021-06-22 09:45:00|195.11|193.51|194.93|193.33|195.56|193.96|194.93|193.33|0
1624355400000|2021-06-22 09:50:00|194.84|193.24|194.98|193.38|195.11|193.51|194.66|193.06|0
1624355700000|2021-06-22 09:55:00|195.02|193.42|195.11|193.51|195.29|193.69|194.75|193.15|0
1624356000000|2021-06-22 10:00:00|195.2|193.6|193.85|192.25|195.29|193.69|193.85|192.25|0
1624356300000|2021-06-22 10:05:00|193.94|192.34|193.22|191.62|194.12|192.52|193.13|191.53|0
1624356600000|2021-06-22 10:10:00|193.13|191.53|193.35|191.75|193.67|192.07|193.04|191.44|0
1624356900000|2021-06-22 10:15:00|193.4|191.8|194.74|193.14|194.74|193.14|193.35|191.75|0
1624357200000|2021-06-22 10:20:00|194.65|193.05|194.56|192.96|194.83|193.23|194.29|192.69|0
1624357500000|2021-06-22 10:25:00|194.47|192.87|194.29|192.69|194.92|193.32|194.11|192.51|0
1624357800000|2021-06-22 10:30:00|194.2|192.6|194.47|192.87|194.47|192.87|193.75|192.15|0
1624358100000|2021-06-22 10:35:00|194.38|192.78|193.92|192.32|194.38|192.78|193.75|192.15|0
1624358400000|2021-06-22 10:40:00|194.1|192.5|193.56|191.96|194.19|192.59|193.48|191.88|0
1624358700000|2021-06-22 10:45:00|193.48|191.88|193.12|191.52|193.48|191.88|192.81|191.21|0
1624359000000|2021-06-22 10:50:00|193.16|191.56|193.74|192.14|193.92|192.32|193.16|191.56|0
1624359300000|2021-06-22 10:55:00|193.65|192.05|193.2|191.6|193.74|192.14|193.2|191.6|0
1624359600000|2021-06-22 11:00:00|193.29|191.69|192.57|190.97|193.56|191.96|192.57|190.97|0
1624359900000|2021-06-22 11:05:00|192.62|191.02|191.77|190.17|192.75|191.15|191.28|189.68|0
1624360200000|2021-06-22 11:10:00|191.73|190.13|191.86|190.26|192.13|190.53|191.33|189.73|0
1624360500000|2021-06-22 11:15:00|191.95|190.35|191.86|190.26|192.3|190.7|191.5|189.9|0
1624360800000|2021-06-22 11:20:00|191.95|190.35|191.77|190.17|192.12|190.52|191.32|189.72|0
1624361100000|2021-06-22 11:25:00|191.68|190.08|191.14|189.54|191.94|190.34|191.14|189.54|0
1624361400000|2021-06-22 11:30:00|191.23|189.63|191.5|189.9|191.59|189.99|190.7|189.1|0
1624361700000|2021-06-22 11:35:00|191.59|189.99|191.94|190.34|191.94|190.34|191.32|189.72|0
1624362000000|2021-06-22 11:40:00|191.9|190.3|191.45|189.85|191.94|190.34|191.32|189.72|0
1624362300000|2021-06-22 11:45:00|191.4|189.8|191.58|189.98|191.94|190.34|191.14|189.54|0
1624362600000|2021-06-22 11:50:00|191.67|190.07|191.31|189.71|191.76|190.16|191.31|189.71|0
1624362900000|2021-06-22 11:55:00|191.22|189.62|191.04|189.44|191.58|189.98|190.96|189.36|0
1624363200000|2021-06-22 12:00:00|190.96|189.36|191.31|189.71|191.49|189.89|190.96|189.36|0
1624363500000|2021-06-22 12:05:00|191.22|189.62|191.22|189.62|191.4|189.8|190.42|188.82|0
1624363800000|2021-06-22 12:10:00|191.13|189.53|191.22|189.62|191.48|189.88|191.13|189.53|0
1624364100000|2021-06-22 12:15:00|191.13|189.53|190.9|189.3|192.83|191.23|190.68|189.08|0
1624364400000|2021-06-22 12:20:00|191.08|189.48|190.28|188.68|191.08|189.48|190.1|188.5|0
1624364700000|2021-06-22 12:25:00|190.37|188.77|191.34|189.74|191.34|189.74|190.37|188.77|0
1624365000000|2021-06-22 12:30:00|191.25|189.65|190.9|189.3|191.25|189.65|190.81|189.21|0
1624365300000|2021-06-22 12:35:00|190.94|189.34|191.25|189.65|191.34|189.74|190.89|189.29|0
1624365600000|2021-06-22 12:40:00|191.29|189.69|191.96|190.36|192.05|190.45|191.16|189.56|0
1624365900000|2021-06-22 12:45:00|191.87|190.27|192.58|190.98|192.58|190.98|191.78|190.18|0
1624366200000|2021-06-22 12:50:00|192.67|191.07|193.3|191.7|193.74|192.14|192.67|191.07|0
1624366500000|2021-06-22 12:55:00|193.25|191.65|193.11|191.51|193.56|191.96|192.94|191.34|0
1624366800000|2021-06-22 13:00:00|193.2|191.6|192.75|191.15|193.38|191.78|192.67|191.07|0
1624367100000|2021-06-22 13:05:00|192.67|191.07|191.33|189.73|192.67|191.07|191.15|189.55|0
1624367400000|2021-06-22 13:10:00|191.42|189.82|191.5|189.9|191.77|190.17|191.24|189.64|0
1624367700000|2021-06-22 13:15:00|191.59|189.99|191.41|189.81|191.59|189.99|190.97|189.37|0
1624368000000|2021-06-22 13:20:00|191.5|189.9|191.63|190.03|191.68|190.08|191.32|189.72|0
1624368300000|2021-06-22 13:25:00|191.68|190.08|192.39|190.79|192.48|190.88|191.5|189.9|0
1624368600000|2021-06-22 13:30:00|192.12|190.52|191.66|190.06|193.87|192.27|191.66|190.06|0
1624368900000|2021-06-22 13:35:00|191.39|189.79|192.82|191.22|193.27|191.67|191.39|189.79|0
1624369200000|2021-06-22 13:40:00|192.55|190.95|192.46|190.86|193|191.4|191.84|190.24|0
1624369500000|2021-06-22 13:45:00|192.28|190.68|192.28|190.68|192.55|190.95|190.59|188.99|0
1624369800000|2021-06-22 13:50:00|192.24|190.64|193.44|191.84|193.89|192.29|191.65|190.05|0
1624370100000|2021-06-22 13:55:00|193.26|191.66|193.08|191.48|193.44|191.84|192.37|190.77|0
1624370400000|2021-06-22 14:00:00|192.99|191.39|192.54|190.94|194.16|192.56|192.54|190.94|0
1624370700000|2021-06-22 14:05:00|192.45|190.85|191.56|189.96|192.81|191.21|190.58|188.98|0
1624371000000|2021-06-22 14:10:00|191.47|189.87|191.38|189.78|192.09|190.49|191.29|189.69|0
1624371300000|2021-06-22 14:15:00|191.29|189.69|190.66|189.06|191.38|189.78|190.22|188.62|0
1624371600000|2021-06-22 14:20:00|190.58|188.98|190.04|188.44|190.75|189.15|189.86|188.26|0
1624371900000|2021-06-22 14:25:00|190.13|188.53|190.04|188.44|190.66|189.06|189.86|188.26|0
1624372200000|2021-06-22 14:30:00|190.13|188.53|189.77|188.17|190.22|188.62|189.42|187.82|0
1624372500000|2021-06-22 14:35:00|189.86|188.26|190.77|189.17|190.77|189.17|189.5|187.9|0
1624372800000|2021-06-22 14:40:00|189.43|187.83|189.52|187.92|189.69|188.09|189.34|187.74|0
1624373100000|2021-06-22 14:45:00|189.6|188|188.9|187.3|189.87|188.27|188.9|187.3|0
1624373400000|2021-06-22 14:50:00|188.98|187.38|188.37|186.77|188.98|187.38|188.01|186.41|0
1624373700000|2021-06-22 14:55:00|188.45|186.85|187.92|186.32|188.54|186.94|187.84|186.24|0
1624374000000|2021-06-22 15:00:00|187.84|186.24|187.75|186.15|188.19|186.59|187.75|186.15|0
1624374300000|2021-06-22 15:05:00|187.83|186.23|186.96|185.36|187.83|186.23|186.96|185.36|0
1624374600000|2021-06-22 15:10:00|186.87|185.27|185.73|184.13|186.87|185.27|185.56|183.96|0
1624374900000|2021-06-22 15:15:00|185.56|183.96|186.08|184.48|186.25|184.65|185.12|183.52|0
1624375200000|2021-06-22 15:20:00|185.95|184.35|185.81|184.21|186.25|184.65|185.55|183.95|0
1624375500000|2021-06-22 15:25:00|185.9|184.3|185.81|184.21|185.9|184.3|185.29|183.69|0
1624375800000|2021-06-22 15:30:00|185.9|184.3|186.72|185.12|187.48|185.88|185.9|184.3|0
1624376100000|2021-06-22 15:35:00|186.81|185.21|187.5|185.9|187.77|186.17|186.81|185.21|0
1624376400000|2021-06-22 15:40:00|187.42|185.82|187.68|186.08|187.94|186.34|187.15|185.55|0
1624376700000|2021-06-22 15:45:00|187.59|185.99|187.5|185.9|187.76|186.16|187.15|185.55|0
1624377000000|2021-06-22 15:50:00|187.59|185.99|187.72|186.12|187.76|186.16|187.24|185.64|0
1624377300000|2021-06-22 15:55:00|187.76|186.16|188.11|186.51|188.29|186.69|187.59|185.99|0
1624377600000|2021-06-22 16:00:00|188.02|186.42|187.32|185.72|188.02|186.42|187.15|185.55|0
1624377900000|2021-06-22 16:05:00|187.37|185.77|187.23|185.63|187.41|185.81|187.06|185.46|0
1624378200000|2021-06-22 16:10:00|187.28|185.68|187.23|185.63|187.32|185.72|186.88|185.28|0
1624378500000|2021-06-22 16:15:00|187.14|185.54|187.4|185.8|187.49|185.89|187.14|185.54|0
1624378800000|2021-06-22 16:20:00|187.49|185.89|187.14|185.54|187.58|185.98|187.14|185.54|0
1624379100000|2021-06-22 16:25:00|187.05|185.45|186.61|185.01|187.05|185.45|186.61|185.01|0
1624379400000|2021-06-22 16:30:00|186.7|185.1|187.36|185.76|187.49|185.89|186.7|185.1|0
1624379700000|2021-06-22 16:35:00|187.4|185.8|187.31|185.71|187.49|185.89|187.14|185.54|0
1624380000000|2021-06-22 16:40:00|187.4|185.8|187.22|185.62|187.57|185.97|187.05|185.45|0
1624380300000|2021-06-22 16:45:00|187.13|185.53|185.53|183.93|187.31|185.71|185.44|183.84|0
1624380600000|2021-06-22 16:50:00|185.44|183.84|185.7|184.1|185.7|184.1|185.27|183.67|0
1624380900000|2021-06-22 16:55:00|185.62|184.02|185.79|184.19|185.96|184.36|185.53|183.93|0
1624381200000|2021-06-22 17:00:00|185.88|184.28|185.79|184.19|185.96|184.36|185.62|184.02|0
1624381500000|2021-06-22 17:05:00|185.88|184.28|185.35|183.75|186.05|184.45|185.26|183.66|0
1624381800000|2021-06-22 17:10:00|185.26|183.66|185.35|183.75|185.44|183.84|185|183.4|0
1624382100000|2021-06-22 17:15:00|185.44|183.84|186.13|184.53|186.4|184.8|185.44|183.84|0
1624382400000|2021-06-22 17:20:00|186.05|184.45|185.61|184.01|186.31|184.71|185.61|184.01|0
1624382700000|2021-06-22 17:25:00|185.69|184.09|185.43|183.83|185.78|184.18|185.26|183.66|0
1624383000000|2021-06-22 17:30:00|185.34|183.74|185.52|183.92|185.69|184.09|185.34|183.74|0
1624383300000|2021-06-22 17:35:00|185.6|184|185.34|183.74|185.6|184|185.25|183.65|0
1624383600000|2021-06-22 17:40:00|185.43|183.83|185.43|183.83|185.51|183.91|185.25|183.65|0
1624383900000|2021-06-22 17:45:00|185.34|183.74|184.58|182.98|185.6|184|184.02|182.42|0
1624384200000|2021-06-22 17:50:00|184.67|183.07|184.58|182.98|184.75|183.15|184.58|182.98|0
1624384500000|2021-06-22 17:55:00|184.67|183.07|184.75|183.15|185.01|183.41|184.58|182.98|0
1624384800000|2021-06-22 18:00:00|184.67|183.07|184.84|183.24|185.36|183.76|184.58|182.98|0
1624385100000|2021-06-22 18:05:00|185.01|183.41|185.1|183.5|185.27|183.67|184.84|183.24|0
1624385400000|2021-06-22 18:10:00|185.18|183.58|184.75|183.15|185.27|183.67|184.75|183.15|0
1624385700000|2021-06-22 18:15:00|184.83|183.23|184.66|183.06|185.1|183.5|184.57|182.97|0
1624386000000|2021-06-22 18:20:00|184.57|182.97|184.4|182.8|184.83|183.23|184.4|182.8|0
1624386300000|2021-06-22 18:25:00|184.48|182.88|184.48|182.88|184.92|183.32|183.96|182.36|0
1624386600000|2021-06-22 18:30:00|184.57|182.97|183.96|182.36|184.65|183.05|183.96|182.36|0
1624386900000|2021-06-22 18:35:00|184.04|182.44|183|181.4|184.57|182.97|183|181.4|0
1624387200000|2021-06-22 18:40:00|183.09|181.49|182.89|181.29|183.88|182.28|182.37|180.77|0
1624387500000|2021-06-22 18:45:00|182.97|181.37|183.49|181.89|183.49|181.89|182.71|181.11|0
1624387800000|2021-06-22 18:50:00|183.41|181.81|182.54|180.94|183.58|181.98|182.45|180.85|0
1624388100000|2021-06-22 18:55:00|182.45|180.85|182.45|180.85|182.54|180.94|182.02|180.42|0
1624388400000|2021-06-22 19:00:00|182.36|180.76|181.24|179.64|182.36|180.76|181.24|179.64|0
1624388700000|2021-06-22 19:05:00|181.33|179.73|180.81|179.21|181.76|180.16|180.64|179.04|0
1624389000000|2021-06-22 19:10:00|180.9|179.3|180.21|178.61|180.9|179.3|179.95|178.35|0
1624389300000|2021-06-22 19:15:00|180.3|178.7|180.34|178.74|180.64|179.04|180.04|178.44|0
1624389600000|2021-06-22 19:20:00|180.29|178.69|179.52|177.92|180.29|178.69|179.44|177.84|0
1624389900000|2021-06-22 19:25:00|179.44|177.84|179.27|177.67|179.44|177.84|178.76|177.16|0
1624390200000|2021-06-22 19:30:00|179.18|177.58|179.35|177.75|179.86|178.26|178.84|177.24|0
1624390500000|2021-06-22 19:35:00|179.52|177.92|180.03|178.43|180.37|178.77|179.43|177.83|0
1624390800000|2021-06-22 19:40:00|179.94|178.34|180.8|179.2|180.8|179.2|179.77|178.17|0
1624391100000|2021-06-22 19:45:00|180.71|179.11|181.14|179.54|181.31|179.71|180.46|178.86|0
1624391400000|2021-06-22 19:50:00|181.31|179.71|180.71|179.11|182|180.4|180.71|179.11|0
1624391700000|2021-06-22 19:55:00|180.97|179.37|182|180.4|182|180.4|180.54|178.94|0
1624392000000|2021-06-22 20:00:00|181.91|180.31|181.5|179.9|182.17|180.57|181.24|179.64|0
1624392300000|2021-06-22 20:05:00|181.42|179.82|181.41|179.81|181.85|180.25|181.24|179.64|0
1624392600000|2021-06-22 20:10:00|180.9|179.3|181.11|179.51|181.24|179.64|180.47|178.87|0
1624392900000|2021-06-22 20:15:00|181.25|179.25|181.22|179.22|181.26|179.26|181.22|179.22|0
1624393200000|2021-06-22 20:20:00|181.24|179.24|181.31|179.31|181.34|179.34|181.24|179.24|0
1624393500000|2021-06-22 20:25:00|181.27|179.27|181.28|179.28|181.34|179.34|181.25|179.25|0
1624393800000|2021-06-22 20:30:00|181.14|179.14|180.02|178.02|181.31|179.31|180.02|178.02|0
1624394100000|2021-06-22 20:35:00|180.1|178.1|180.27|178.27|180.44|178.44|180.02|178.02|0
1624394400000|2021-06-22 20:40:00|180.19|178.19|180.27|178.27|180.36|178.36|180.19|178.19|0
1624394700000|2021-06-22 20:45:00|180.1|178.1|180.27|178.27|180.36|178.36|180.1|178.1|0
1624395000000|2021-06-22 20:50:00|180.36|178.36|180.61|178.61|181.04|179.04|180.36|178.36|0
1624395300000|2021-06-22 20:55:00|180.7|178.7|181.02|179.02|181.13|179.13|180.7|178.7|0
1624395600000|2021-06-22 21:00:00|180.89|178.89|180.43|178.43|181.02|179.02|180.43|178.43|0
1624395900000|2021-06-22 21:05:00|180.67|178.67|180.46|178.46|180.67|178.67|180.32|178.32|0
1624396200000|2021-06-22 21:10:00|180.64|178.64|180.58|178.58|180.7|178.7|180.52|178.52|0
1624396500000|2021-06-22 21:15:00|180.57|178.57|180.6|178.6|180.6|178.6|180.57|178.57|0
1624396800000|2021-06-22 21:20:00|180.58|178.58|180.61|178.61|180.74|178.74|180.5|178.5|0
1624397100000|2021-06-22 21:25:00|180.56|178.56|180.52|178.52|180.57|178.57|180.37|178.37|0
1624397400000|2021-06-22 21:30:00|180.49|178.49|180.48|178.48|180.52|178.52|180.46|178.46|0
1624397700000|2021-06-22 21:35:00|180.52|178.52|180.57|178.57|180.57|178.57|180.52|178.52|0
1624398000000|2021-06-22 21:40:00|180.58|178.58|180.52|178.52|180.59|178.59|180.42|178.42|0
1624398300000|2021-06-22 21:45:00|180.41|178.41|180.49|178.49|180.53|178.53|180.41|178.41|0
1624398600000|2021-06-22 21:50:00|180.5|178.5|180.5|178.5|180.55|178.55|180.48|178.48|0
1624398900000|2021-06-22 21:55:00|180.52|178.52|180.5|178.5|180.55|178.55|180.49|178.49|0
1624399200000|2021-06-22 22:00:00|180.93|178.93|181.06|179.06|181.06|179.06|180.68|178.68|0
1624399500000|2021-06-22 22:05:00|181.14|179.14|181.06|179.06|181.32|179.32|181.06|179.06|0
1624399800000|2021-06-22 22:10:00|181.14|179.14|181.14|179.14|181.14|179.14|181.14|179.14|0
1624400100000|2021-06-22 22:15:00|181.06|179.06|181.05|179.05|181.06|179.06|180.8|178.8|0
1624400400000|2021-06-22 22:20:00|180.97|178.97|180.97|178.97|180.97|178.97|180.79|178.79|0
1624400700000|2021-06-22 22:25:00|181.05|179.05|181.14|179.14|181.14|179.14|180.97|178.97|0
1624401000000|2021-06-22 22:30:00|181.05|179.05|181.22|179.22|181.22|179.22|181.05|179.05|0
1624401300000|2021-06-22 22:35:00|181.13|179.13|181.48|179.48|181.48|179.48|181.13|179.13|0
1624401600000|2021-06-22 22:40:00|181.39|179.39|181.48|179.48|181.48|179.48|181.3|179.3|0
1624401900000|2021-06-22 22:45:00|181.39|179.39|181.13|179.13|181.39|179.39|181.04|179.04|0
1624402200000|2021-06-22 22:50:00|181.04|179.04|181.04|179.04|181.04|179.04|180.78|178.78|0
1624402500000|2021-06-22 22:55:00|181.13|179.13|181.13|179.13|181.3|179.3|181.13|179.13|0
1624402800000|2021-06-22 23:00:00|181.21|179.21|180.69|178.69|181.21|179.21|180.61|178.61|0
1624403100000|2021-06-22 23:05:00|180.74|178.74|180.91|178.91|180.95|178.95|180.74|178.74|0
1624403400000|2021-06-22 23:10:00|180.95|178.95|180.69|178.69|180.95|178.95|180.69|178.69|0
1624403700000|2021-06-22 23:15:00|180.78|178.78|180.78|178.78|180.78|178.78|180.69|178.69|0
1624404000000|2021-06-22 23:20:00|180.82|178.82|180.95|178.95|180.95|178.95|180.78|178.78|0
1624404300000|2021-06-22 23:25:00|181.03|179.03|180.94|178.94|181.03|179.03|180.86|178.86|0
1624404600000|2021-06-22 23:30:00|180.9|178.9|180.77|178.77|180.99|178.99|180.77|178.77|0
1624404900000|2021-06-22 23:35:00|180.68|178.68|180.43|178.43|180.68|178.68|180.43|178.43|0
1624405200000|2021-06-22 23:40:00|180.42|178.42|180.77|178.77|180.77|178.77|180.34|178.34|0
1624405500000|2021-06-22 23:45:00|180.81|178.81|180.42|178.42|180.85|178.85|180.34|178.34|0
1624405800000|2021-06-22 23:50:00|180.51|178.51|180.42|178.42|180.76|178.76|180.42|178.42|0
1624406100000|2021-06-22 23:55:00|180.59|178.59|180.68|178.68|180.85|178.85|180.59|178.59|0
1624406400000|2021-06-23 00:00:00|180.76|178.76|181.02|179.02|181.28|179.28|180.68|178.68|0
1624406700000|2021-06-23 00:05:00|181.1|179.1|180.5|178.5|181.1|179.1|180.33|178.33|0
1624407000000|2021-06-23 00:10:00|180.41|178.41|179.81|177.81|180.41|178.41|179.81|177.81|0
1624407300000|2021-06-23 00:15:00|179.9|177.9|180.24|178.24|180.24|178.24|179.81|177.81|0
1624407600000|2021-06-23 00:20:00|180.33|178.33|180.24|178.24|180.5|178.5|180.15|178.15|0
1624407900000|2021-06-23 00:25:00|180.32|178.32|180.32|178.32|180.58|178.58|180.24|178.24|0
1624408200000|2021-06-23 00:30:00|180.24|178.24|180.58|178.58|180.92|178.92|180.24|178.24|0
1624408500000|2021-06-23 00:35:00|180.66|178.66|180.49|178.49|180.92|178.92|180.49|178.49|0
1624408800000|2021-06-23 00:40:00|180.58|178.58|180.49|178.49|180.66|178.66|180.32|178.32|0
1624409100000|2021-06-23 00:45:00|180.4|178.4|180.06|178.06|180.4|178.4|180.06|178.06|0
1624409400000|2021-06-23 00:50:00|180.14|178.14|180.06|178.06|180.14|178.14|179.93|177.93|0
1624409700000|2021-06-23 00:55:00|180.14|178.14|180.23|178.23|180.57|178.57|180.14|178.14|0
1624410000000|2021-06-23 01:00:00|180.14|178.14|179.8|177.8|180.14|178.14|179.71|177.71|0
1624410300000|2021-06-23 01:05:00|179.88|177.88|179.71|177.71|179.88|177.88|179.54|177.54|0
1624410600000|2021-06-23 01:10:00|179.62|177.62|179.62|177.62|179.67|177.67|179.37|177.37|0
1624410900000|2021-06-23 01:15:00|179.54|177.54|179.62|177.62|179.62|177.62|179.37|177.37|0
1624411200000|2021-06-23 01:20:00|179.54|177.54|179.36|177.36|179.62|177.62|179.11|177.11|0
1624411500000|2021-06-23 01:25:00|179.45|177.45|179.53|177.53|179.62|177.62|179.45|177.45|0
1624411800000|2021-06-23 01:30:00|179.62|177.62|179.62|177.62|179.7|177.7|179.44|177.44|0
1624412100000|2021-06-23 01:35:00|179.57|177.57|179.87|177.87|179.96|177.96|179.53|177.53|0
1624412400000|2021-06-23 01:40:00|179.78|177.78|179.7|177.7|180.04|178.04|179.53|177.53|0
1624412700000|2021-06-23 01:45:00|179.66|177.66|179.7|177.7|179.87|177.87|179.44|177.44|0
1624413000000|2021-06-23 01:50:00|179.78|177.78|179.61|177.61|180.12|178.12|179.52|177.52|0
1624413300000|2021-06-23 01:55:00|179.52|177.52|179.52|177.52|179.61|177.61|179.27|177.27|0
1624413600000|2021-06-23 02:00:00|179.44|177.44|179.26|177.26|179.61|177.61|179.26|177.26|0
1624413900000|2021-06-23 02:05:00|179.35|177.35|179.09|177.09|179.43|177.43|179.09|177.09|0
1624414200000|2021-06-23 02:10:00|179.01|177.01|179.18|177.18|179.26|177.26|179.01|177.01|0
1624414500000|2021-06-23 02:15:00|179.09|177.09|179|177|179.09|177.09|178.83|176.83|0
1624414800000|2021-06-23 02:20:00|179.09|177.09|179.34|177.34|179.34|177.34|179|177|0
1624415100000|2021-06-23 02:25:00|179.26|177.26|179.17|177.17|179.26|177.26|179.09|177.09|0
1624415400000|2021-06-23 02:30:00|179.08|177.08|179|177|179.26|177.26|178.91|176.91|0
1624415700000|2021-06-23 02:35:00|178.91|176.91|178.91|176.91|179|177|178.74|176.74|0
1624416000000|2021-06-23 02:40:00|179|177|178.78|176.78|179.08|177.08|178.78|176.78|0
1624416300000|2021-06-23 02:45:00|178.74|176.74|178.78|176.78|178.82|176.82|178.65|176.65|0
1624416600000|2021-06-23 02:50:00|178.91|176.91|178.82|176.82|178.91|176.91|178.74|176.74|0
1624416900000|2021-06-23 02:55:00|178.91|176.91|179.03|177.03|179.07|177.07|178.82|176.82|0
1624417200000|2021-06-23 03:00:00|178.99|176.99|178.39|176.39|178.99|176.99|178.39|176.39|0
1624417500000|2021-06-23 03:05:00|178.48|176.48|178.65|176.65|178.65|176.65|178.39|176.39|0
1624417800000|2021-06-23 03:10:00|178.6|176.6|178.47|176.47|178.65|176.65|178.47|176.47|0
1624418100000|2021-06-23 03:15:00|178.39|176.39|178.56|176.56|178.56|176.56|178.39|176.39|0
1624418400000|2021-06-23 03:20:00|178.47|176.47|178.47|176.47|178.56|176.56|178.39|176.39|0
1624418700000|2021-06-23 03:25:00|178.55|176.55|178.64|176.64|178.64|176.64|178.47|176.47|0
1624419000000|2021-06-23 03:30:00|178.72|176.72|178.72|176.72|178.81|176.81|178.72|176.72|0
1624419300000|2021-06-23 03:35:00|178.64|176.64|178.64|176.64|178.64|176.64|178.55|176.55|0
1624419600000|2021-06-23 03:40:00|178.63|176.63|178.8|176.8|178.81|176.81|178.63|176.63|0
1624419900000|2021-06-23 03:45:00|178.72|176.72|178.72|176.72|178.8|176.8|178.72|176.72|0
1624420200000|2021-06-23 03:50:00|178.8|176.8|178.89|176.89|178.97|176.97|178.8|176.8|0
1624420500000|2021-06-23 03:55:00|178.88|176.88|178.88|176.88|178.97|176.97|178.84|176.84|0
1624420800000|2021-06-23 04:00:00|178.97|176.97|179.22|177.22|179.22|177.22|178.88|176.88|0
1624421100000|2021-06-23 04:05:00|179.27|177.27|179.05|177.05|179.31|177.31|179.01|177.01|0
1624421400000|2021-06-23 04:10:00|179.09|177.09|179.05|177.05|179.14|177.14|179.01|177.01|0
1624421700000|2021-06-23 04:15:00|178.96|176.96|178.96|176.96|179.05|177.05|178.88|176.88|0
1624422000000|2021-06-23 04:20:00|178.92|176.92|178.79|176.79|178.96|176.96|178.79|176.79|0
1624422300000|2021-06-23 04:25:00|178.88|176.88|178.87|176.87|178.96|176.96|178.79|176.79|0
1624422600000|2021-06-23 04:30:00|178.79|176.79|178.79|176.79|178.79|176.79|178.7|176.7|0
1624422900000|2021-06-23 04:35:00|178.7|176.7|178.7|176.7|178.79|176.79|178.62|176.62|0
1624423200000|2021-06-23 04:40:00|178.79|176.79|178.87|176.87|178.87|176.87|178.78|176.78|0
1624423800000|2021-06-23 04:50:00|178.95|176.95|178.95|176.95|178.95|176.95|178.78|176.78|0
1624424100000|2021-06-23 04:55:00|179.04|177.04|179.29|177.29|179.29|177.29|179.03|177.03|0
1624424400000|2021-06-23 05:00:00|179.2|177.2|179.29|177.29|179.29|177.29|179.03|177.03|0
1624424700000|2021-06-23 05:05:00|179.2|177.2|179.37|177.37|179.37|177.37|179.12|177.12|0
1624425000000|2021-06-23 05:10:00|179.46|177.46|179.46|177.46|179.46|177.46|179.37|177.37|0
1624425300000|2021-06-23 05:15:00|179.37|177.37|179.28|177.28|179.37|177.37|179.28|177.28|0
1624425600000|2021-06-23 05:20:00|179.2|177.2|178.94|176.94|179.28|177.28|178.77|176.77|0
1624425900000|2021-06-23 05:25:00|178.9|176.9|178.77|176.77|178.94|176.94|178.77|176.77|0
1624426200000|2021-06-23 05:30:00|178.85|176.85|178.19|176.19|179.02|177.02|178.19|176.19|0
1624426500000|2021-06-23 05:35:00|178.27|176.27|178.1|176.1|178.27|176.27|177.93|175.93|0
1624426800000|2021-06-23 05:40:00|178.02|176.02|177.93|175.93|178.1|176.1|177.84|175.84|0
1624427100000|2021-06-23 05:45:00|177.89|175.89|177.67|175.67|178.1|176.1|177.59|175.59|0
1624427400000|2021-06-23 05:50:00|177.59|175.59|177.76|175.76|177.84|175.84|177.59|175.59|0
1624427700000|2021-06-23 05:55:00|177.71|175.71|177.03|175.03|177.76|175.76|176.82|174.82|0
1624428000000|2021-06-23 06:00:00|177.16|175.16|177.67|175.67|177.75|175.75|176.9|174.9|0
1624428300000|2021-06-23 06:05:00|177.75|175.75|178.01|176.01|178.18|176.18|177.75|175.75|0
1624428600000|2021-06-23 06:10:00|177.92|175.92|178.17|176.17|178.17|176.17|177.66|175.66|0
1624428900000|2021-06-23 06:15:00|178.09|176.09|177.58|175.58|178.17|176.17|177.58|175.58|0
1624429200000|2021-06-23 06:20:00|177.49|175.49|177.32|175.32|177.66|175.66|177.24|175.24|0
1624429500000|2021-06-23 06:25:00|177.28|175.28|177.15|175.15|177.4|175.4|177.15|175.15|0
1624429800000|2021-06-23 06:30:00|177.19|175.19|177.49|175.49|177.49|175.49|177.15|175.15|0
1624430100000|2021-06-23 06:35:00|177.57|175.57|177.06|175.06|177.57|175.57|176.98|174.98|0
1624430400000|2021-06-23 06:40:00|177.11|175.11|176.72|174.72|177.15|175.15|176.38|174.38|0
1624430700000|2021-06-23 06:45:00|176.64|174.64|177.14|175.14|177.31|175.31|176.64|174.64|0
1624431000000|2021-06-23 06:50:00|177.23|175.23|177.14|175.14|177.23|175.23|176.8|174.8|0
1624431300000|2021-06-23 06:55:00|177.06|175.06|177.1|175.1|177.31|175.31|177.05|175.05|0
1624431600000|2021-06-23 07:00:00|177.05|175.05|177.31|175.31|177.73|175.73|176.8|174.8|0
1624431900000|2021-06-23 07:05:00|177.19|175.59|176.92|175.32|178.92|177.32|176.75|175.15|0
1624432200000|2021-06-23 07:10:00|177.01|175.41|178.03|176.43|178.03|176.43|177.01|175.41|0
1624432500000|2021-06-23 07:15:00|178.28|176.68|177.51|175.91|178.33|176.73|177.17|175.57|0
1624432800000|2021-06-23 07:20:00|177.6|176|177.6|176|177.68|176.08|177.34|175.74|0
1624433100000|2021-06-23 07:25:00|177.56|175.96|178.36|176.76|178.7|177.1|177.56|175.96|0
1624433400000|2021-06-23 07:30:00|177.89|176.29|178.62|177.02|178.79|177.19|177.77|176.17|0
1624433700000|2021-06-23 07:35:00|178.58|176.98|178.96|177.36|179.13|177.53|178.49|176.89|0
1624434000000|2021-06-23 07:40:00|179.04|177.44|178.78|177.18|179.13|177.53|178.61|177.01|0
1624434300000|2021-06-23 07:45:00|178.87|177.27|178.61|177.01|178.96|177.36|178.36|176.76|0
1624434600000|2021-06-23 07:50:00|178.66|177.06|179.04|177.44|179.04|177.44|178.61|177.01|0
1624434900000|2021-06-23 07:55:00|178.95|177.35|178.78|177.18|179.38|177.78|178.78|177.18|0
1624435200000|2021-06-23 08:00:00|178.95|177.35|178.95|177.35|179.04|177.44|178.44|176.84|0
1624435500000|2021-06-23 08:05:00|178.99|177.39|178.78|177.18|179.12|177.52|178.52|176.92|0
1624435800000|2021-06-23 08:10:00|178.74|177.14|178.77|177.17|179.29|177.69|178.69|177.09|0
1624436100000|2021-06-23 08:15:00|178.82|177.22|178.35|176.75|179.03|177.43|178.17|176.57|0
1624436400000|2021-06-23 08:20:00|178.3|176.7|178.17|176.57|178.35|176.75|178.09|176.49|0
1624436700000|2021-06-23 08:25:00|178.26|176.66|178.6|177|178.6|177|178.17|176.57|0
1624437000000|2021-06-23 08:30:00|178.51|176.91|178.94|177.34|179.03|177.43|178.43|176.83|0
1624437300000|2021-06-23 08:35:00|178.85|177.25|178.38|176.78|178.85|177.25|178.34|176.74|0
1624437600000|2021-06-23 08:40:00|178.34|176.74|178.51|176.91|178.76|177.16|178.08|176.48|0
1624437900000|2021-06-23 08:45:00|178.59|176.99|178.64|177.04|178.76|177.16|178.42|176.82|0
1624438200000|2021-06-23 08:50:00|178.68|177.08|178.76|177.16|178.85|177.25|178.55|176.95|0
1624438500000|2021-06-23 08:55:00|178.93|177.33|178.84|177.24|179.36|177.76|178.84|177.24|0
1624438800000|2021-06-23 09:00:00|178.93|177.33|179.44|177.84|179.79|178.19|178.76|177.16|0
1624439100000|2021-06-23 09:05:00|179.61|178.01|179.44|177.84|180.04|178.44|179.44|177.84|0
1624439400000|2021-06-23 09:10:00|179.53|177.93|179.18|177.58|180.09|178.49|179.18|177.58|0
1624439700000|2021-06-23 09:15:00|179.27|177.67|179.44|177.84|179.61|178.01|179.05|177.45|0
1624440000000|2021-06-23 09:20:00|179.52|177.92|179.61|178.01|179.95|178.35|179.52|177.92|0
1624440300000|2021-06-23 09:25:00|179.69|178.09|179.43|177.83|180.21|178.61|179.43|177.83|0
1624440600000|2021-06-23 09:30:00|179.35|177.75|179.26|177.66|179.61|178.01|179.26|177.66|0
1624440900000|2021-06-23 09:35:00|179.31|177.71|179.26|177.66|179.35|177.75|179|177.4|0
1624441200000|2021-06-23 09:40:00|179.35|177.75|179|177.4|179.35|177.75|178.92|177.32|0
1624441500000|2021-06-23 09:45:00|178.92|177.32|178.83|177.23|179|177.4|178.74|177.14|0
1624441800000|2021-06-23 09:50:00|178.74|177.14|179.08|177.48|179.17|177.57|178.66|177.06|0
1624442100000|2021-06-23 09:55:00|179|177.4|179.42|177.82|179.42|177.82|178.91|177.31|0
1624442400000|2021-06-23 10:00:00|179.34|177.74|179.77|178.17|179.85|178.25|179.34|177.74|0
1624442700000|2021-06-23 10:05:00|179.85|178.25|179.68|178.08|180.07|178.47|179.42|177.82|0
1624443000000|2021-06-23 10:10:00|179.72|178.12|179.33|177.73|179.76|178.16|179.16|177.56|0
1624443300000|2021-06-23 10:15:00|179.42|177.82|178.99|177.39|179.51|177.91|178.82|177.22|0
1624443600000|2021-06-23 10:20:00|178.9|177.3|178.43|176.83|179.07|177.47|178.39|176.79|0
1624443900000|2021-06-23 10:25:00|178.47|176.87|178.47|176.87|178.73|177.13|178.39|176.79|0
1624444200000|2021-06-23 10:30:00|178.52|176.92|178.9|177.3|178.9|177.3|178.39|176.79|0
1624444500000|2021-06-23 10:35:00|178.98|177.38|178.9|177.3|179.15|177.55|178.81|177.21|0
1624444800000|2021-06-23 10:40:00|178.86|177.26|179.07|177.47|179.07|177.47|178.81|177.21|0
1624445100000|2021-06-23 10:45:00|178.98|177.38|178.98|177.38|179.15|177.55|178.81|177.21|0
1624445400000|2021-06-23 10:50:00|179.06|177.46|179.32|177.72|179.41|177.81|178.81|177.21|0
1624445700000|2021-06-23 10:55:00|179.49|177.89|179.49|177.89|179.92|178.32|179.32|177.72|0
1624446000000|2021-06-23 11:00:00|179.58|177.98|179.67|178.07|179.82|178.22|178.32|176.72|0
1624446300000|2021-06-23 11:05:00|179.72|178.12|179.15|177.55|179.72|178.12|179.03|177.43|0
1624446600000|2021-06-23 11:10:00|179.2|177.6|179.75|178.15|180.01|178.41|179.15|177.55|0
1624446900000|2021-06-23 11:15:00|179.84|178.24|179.58|177.98|179.84|178.24|179.15|177.55|0
1624447200000|2021-06-23 11:20:00|179.67|178.07|180.61|179.01|180.96|179.36|179.58|177.98|0
1624447500000|2021-06-23 11:25:00|180.53|178.93|180.53|178.93|181.22|179.62|180.44|178.84|0
1624447800000|2021-06-23 11:30:00|180.44|178.84|179.75|178.15|180.61|179.01|179.75|178.15|0
1624448100000|2021-06-23 11:35:00|179.66|178.06|180.09|178.49|180.61|179.01|179.66|178.06|0
1624448400000|2021-06-23 11:40:00|180.05|178.45|179.4|177.8|180.18|178.58|179.4|177.8|0
1624448700000|2021-06-23 11:45:00|179.49|177.89|179.57|177.97|179.91|178.31|179.4|177.8|0
1624449000000|2021-06-23 11:50:00|179.53|177.93|179.14|177.54|179.57|177.97|179.05|177.45|0
1624449300000|2021-06-23 11:55:00|179.22|177.62|179.22|177.62|179.22|177.62|178.88|177.28|0
1624449600000|2021-06-23 12:00:00|179.31|177.71|179.39|177.79|179.48|177.88|179.05|177.45|0
1624449900000|2021-06-23 12:05:00|179.31|177.71|178.79|177.19|179.35|177.75|178.79|177.19|0
1624450200000|2021-06-23 12:10:00|178.7|177.1|177.68|176.08|178.79|177.19|177.59|175.99|0
1624450500000|2021-06-23 12:15:00|177.76|176.16|178.1|176.5|178.27|176.67|177.76|176.16|0
1624450800000|2021-06-23 12:20:00|178.19|176.59|177.93|176.33|178.36|176.76|177.59|175.99|0
1624451100000|2021-06-23 12:25:00|178.01|176.41|177.93|176.33|178.01|176.41|177.72|176.12|0
1624451400000|2021-06-23 12:30:00|177.84|176.24|178.1|176.5|178.18|176.58|177.33|175.73|0
1624451700000|2021-06-23 12:35:00|178.01|176.41|177.92|176.32|178.1|176.5|177.75|176.15|0
1624452000000|2021-06-23 12:40:00|177.84|176.24|177.84|176.24|177.92|176.32|177.67|176.07|0
1624452300000|2021-06-23 12:45:00|177.75|176.15|177.79|176.19|177.92|176.32|177.58|175.98|0
1624452600000|2021-06-23 12:50:00|177.75|176.15|177.58|175.98|177.92|176.32|177.49|175.89|0
1624452900000|2021-06-23 12:55:00|177.49|175.89|177.49|175.89|177.75|176.15|177.49|175.89|0
1624453200000|2021-06-23 13:00:00|177.58|175.98|177.66|176.06|177.75|176.15|177.49|175.89|0
1624453500000|2021-06-23 13:05:00|177.57|175.97|177.83|176.23|177.83|176.23|177.49|175.89|0
1624453800000|2021-06-23 13:10:00|177.74|176.14|177.57|175.97|177.91|176.31|177.57|175.97|0
1624454100000|2021-06-23 13:15:00|177.53|175.93|178|176.4|178|176.4|177.48|175.88|0
1624454400000|2021-06-23 13:20:00|178.08|176.48|178.34|176.74|178.34|176.74|177.82|176.22|0
1624454700000|2021-06-23 13:25:00|178.42|176.82|178.93|177.33|178.93|177.33|178.25|176.65|0
1624455000000|2021-06-23 13:30:00|178.25|176.65|177.65|176.05|179.28|177.68|176.8|175.2|0
1624455300000|2021-06-23 13:35:00|177.73|176.13|178.67|177.07|178.67|177.07|177.65|176.05|0
1624455600000|2021-06-23 13:40:00|178.59|176.99|177.65|176.05|178.85|177.25|177.56|175.96|0
1624455900000|2021-06-23 13:45:00|177.39|175.79|177.82|176.22|178.24|176.64|177.13|175.53|0
1624456200000|2021-06-23 13:50:00|177.9|176.3|178.93|177.33|179.1|177.5|177.9|176.3|0
1624456500000|2021-06-23 13:55:00|178.75|177.15|177.39|175.79|178.75|177.15|176.96|175.36|0
1624456800000|2021-06-23 14:00:00|177.3|175.7|177.72|176.12|178.58|176.98|176.87|175.27|0
1624457100000|2021-06-23 14:05:00|177.64|176.04|177.04|175.44|177.81|176.21|176.79|175.19|0
1624457400000|2021-06-23 14:10:00|177.13|175.53|176.7|175.1|177.55|175.95|176.7|175.1|0
1624457700000|2021-06-23 14:15:00|176.61|175.01|176.19|174.59|176.78|175.18|176.02|174.42|0
1624458000000|2021-06-23 14:20:00|176.27|174.67|176.78|175.18|176.95|175.35|176.02|174.42|0
1624458300000|2021-06-23 14:25:00|176.7|175.1|177.38|175.78|177.46|175.86|176.53|174.93|0
1624458600000|2021-06-23 14:30:00|177.29|175.69|175.81|174.21|177.89|176.29|175.81|174.21|0
1624458900000|2021-06-23 14:35:00|175.72|174.12|176.32|174.72|176.49|174.89|175.72|174.12|0
1624459200000|2021-06-23 14:40:00|176.4|174.8|176.15|174.55|176.4|174.8|175.98|174.38|0
1624459500000|2021-06-23 14:45:00|176.06|174.46|176.4|174.8|176.57|174.97|175.8|174.2|0
1624459800000|2021-06-23 14:50:00|176.32|174.72|175.89|174.29|176.66|175.06|175.89|174.29|0
1624460100000|2021-06-23 14:55:00|175.85|174.25|175.63|174.03|176.06|174.46|175.59|173.99|0
1624460400000|2021-06-23 15:00:00|175.54|173.94|177.34|175.74|177.34|175.74|175.12|173.52|0
1624460700000|2021-06-23 15:05:00|177.42|175.82|177.59|175.99|177.59|175.99|177.16|175.56|0
1624461000000|2021-06-23 15:10:00|177.51|175.91|177.08|175.48|177.59|175.99|176.91|175.31|0
1624461300000|2021-06-23 15:15:00|176.99|175.39|177.08|175.48|177.25|175.65|176.99|175.39|0
1624461600000|2021-06-23 15:20:00|177.16|175.56|176.73|175.13|177.25|175.65|176.48|174.88|0
1624461900000|2021-06-23 15:25:00|176.65|175.05|176.81|175.21|177.07|175.47|176.39|174.79|0
1624462200000|2021-06-23 15:30:00|176.73|175.13|177.59|175.99|177.59|175.99|176.73|175.13|0
1624462500000|2021-06-23 15:35:00|177.58|175.98|177.15|175.55|177.76|176.16|176.9|175.3|0
1624462800000|2021-06-23 15:40:00|177.24|175.64|176.72|175.12|177.24|175.64|176.55|174.95|0
1624463100000|2021-06-23 15:45:00|176.81|175.21|176.72|175.12|176.98|175.38|176.64|175.04|0
1624463400000|2021-06-23 15:50:00|176.81|175.21|176.38|174.78|176.81|175.21|176.29|174.69|0
1624463700000|2021-06-23 15:55:00|176.46|174.86|176.46|174.86|176.63|175.03|176.29|174.69|0
1624464000000|2021-06-23 16:00:00|176.55|174.95|176.38|174.78|176.8|175.2|176.29|174.69|0
1624464300000|2021-06-23 16:05:00|176.46|174.86|176.12|174.52|176.46|174.86|175.95|174.35|0
1624464600000|2021-06-23 16:10:00|176.03|174.43|176.2|174.6|176.29|174.69|175.95|174.35|0
1624464900000|2021-06-23 16:15:00|176.29|174.69|176.37|174.77|176.46|174.86|176.2|174.6|0
1624465200000|2021-06-23 16:20:00|176.29|174.69|176.2|174.6|176.46|174.86|176.03|174.43|0
1624465500000|2021-06-23 16:25:00|176.28|174.68|176.2|174.6|176.28|174.68|176.03|174.43|0
1624465800000|2021-06-23 16:30:00|176.28|174.68|176.45|174.85|176.71|175.11|176.28|174.68|0
1624466100000|2021-06-23 16:35:00|176.54|174.94|178.25|176.65|178.42|176.82|176.45|174.85|0
1624466400000|2021-06-23 16:40:00|178.42|176.82|176.88|175.28|178.51|176.91|176.88|175.28|0
1624466700000|2021-06-23 16:45:00|176.92|175.32|177.13|175.53|177.56|175.96|176.88|175.28|0
1624467000000|2021-06-23 16:50:00|177.05|175.45|177.04|175.44|177.13|175.53|176.79|175.19|0
1624467300000|2021-06-23 16:55:00|177.13|175.53|176.96|175.36|177.47|175.87|176.96|175.36|0
1624467600000|2021-06-23 17:00:00|177.04|175.44|176.95|175.35|177.3|175.7|176.78|175.18|0
1624467900000|2021-06-23 17:05:00|176.87|175.27|176.44|174.84|176.95|175.35|176.27|174.67|0
1624468200000|2021-06-23 17:10:00|176.4|174.8|175.84|174.24|176.44|174.84|175.84|174.24|0
1624468500000|2021-06-23 17:15:00|175.67|174.07|175.84|174.24|175.93|174.33|175.58|173.98|0
1624468800000|2021-06-23 17:20:00|175.92|174.32|175.75|174.15|175.92|174.32|175.5|173.9|0
1624469100000|2021-06-23 17:25:00|175.67|174.07|175.58|173.98|175.84|174.24|175.49|173.89|0
1624469400000|2021-06-23 17:30:00|175.66|174.06|175.49|173.89|175.75|174.15|175.49|173.89|0
1624469700000|2021-06-23 17:35:00|175.54|173.94|175.92|174.32|175.92|174.32|175.49|173.89|0
1624470000000|2021-06-23 17:40:00|175.83|174.23|175.92|174.32|176.17|174.57|175.75|174.15|0
1624470300000|2021-06-23 17:45:00|175.83|174.23|175.91|174.31|176.17|174.57|175.7|174.1|0
1624470600000|2021-06-23 17:50:00|175.83|174.23|175.66|174.06|176|174.4|175.49|173.89|0
1624470900000|2021-06-23 17:55:00|175.57|173.97|175.57|173.97|175.91|174.31|175.48|173.88|0
1624471200000|2021-06-23 18:00:00|175.48|173.88|176.34|174.74|176.34|174.74|175.48|173.88|0
1624471500000|2021-06-23 18:05:00|176.25|174.65|175.99|174.39|176.34|174.74|175.91|174.31|0
1624471800000|2021-06-23 18:10:00|175.91|174.31|175.91|174.31|176.08|174.48|175.82|174.22|0
1624472100000|2021-06-23 18:15:00|175.99|174.39|176.25|174.65|176.59|174.99|175.99|174.39|0
1624472400000|2021-06-23 18:20:00|176.24|174.64|176.59|174.99|176.76|175.16|176.16|174.56|0
1624472700000|2021-06-23 18:25:00|176.5|174.9|176.67|175.07|176.67|175.07|176.07|174.47|0
1624473000000|2021-06-23 18:30:00|176.75|175.15|176.33|174.73|176.84|175.24|176.33|174.73|0
1624473300000|2021-06-23 18:35:00|176.28|174.68|176.07|174.47|176.58|174.98|175.98|174.38|0
1624473600000|2021-06-23 18:40:00|176.15|174.55|176.49|174.89|176.75|175.15|176.15|174.55|0
1624473900000|2021-06-23 18:45:00|176.41|174.81|176.58|174.98|176.58|174.98|176.28|174.68|0
1624474200000|2021-06-23 18:50:00|176.49|174.89|176.49|174.89|176.66|175.06|176.4|174.8|0
1624474500000|2021-06-23 18:55:00|176.4|174.8|176.23|174.63|176.49|174.89|175.98|174.38|0
1624474800000|2021-06-23 19:00:00|176.15|174.55|176.23|174.63|176.32|174.72|176.06|174.46|0
1624475100000|2021-06-23 19:05:00|176.32|174.72|176.48|174.88|176.74|175.14|176.06|174.46|0
1624475400000|2021-06-23 19:10:00|176.4|174.8|176.06|174.46|176.48|174.88|175.89|174.29|0
1624475700000|2021-06-23 19:15:00|176.01|174.41|176.05|174.45|176.4|174.8|175.97|174.37|0
1624476000000|2021-06-23 19:20:00|176.1|174.5|175.8|174.2|176.22|174.62|175.71|174.11|0
1624476300000|2021-06-23 19:25:00|175.71|174.11|175.03|173.43|175.88|174.28|174.69|173.09|0
1624476600000|2021-06-23 19:30:00|175.11|173.51|175.62|174.02|175.62|174.02|174.94|173.34|0
1624476900000|2021-06-23 19:35:00|175.54|173.94|176.05|174.45|176.13|174.53|175.54|173.94|0
1624477200000|2021-06-23 19:40:00|176.13|174.53|176.39|174.79|176.47|174.87|175.96|174.36|0
1624477500000|2021-06-23 19:45:00|176.47|174.87|177.67|176.07|177.93|176.33|176.47|174.87|0
1624477800000|2021-06-23 19:50:00|177.76|176.16|178.27|176.67|178.58|176.98|177.76|176.16|0
1624478100000|2021-06-23 19:55:00|178.19|176.59|178.79|177.19|178.88|177.28|178.19|176.59|0
1624478400000|2021-06-23 20:00:00|178.96|177.36|178.01|176.41|178.96|177.36|177.75|176.15|0
1624478700000|2021-06-23 20:05:00|177.92|176.32|177.92|176.32|178.36|176.76|177.92|176.32|0
1624479000000|2021-06-23 20:10:00|178.01|176.41|178.05|176.45|178.05|176.45|177.92|176.32|0
1624479300000|2021-06-23 20:15:00|178.25|176.25|178.22|176.22|178.26|176.26|178.16|176.16|0
1624479600000|2021-06-23 20:20:00|178.21|176.21|178.22|176.22|178.3|176.3|178.2|176.2|0
1624479900000|2021-06-23 20:25:00|178.26|176.26|178.32|176.32|178.41|176.41|178.23|176.23|0
1624480200000|2021-06-23 20:30:00|178.33|176.33|178.25|176.25|178.68|176.68|178.16|176.16|0
1624480500000|2021-06-23 20:35:00|178.33|176.33|178.24|176.24|178.33|176.33|178.16|176.16|0
1624480800000|2021-06-23 20:40:00|178.16|176.16|178.24|176.24|178.24|176.24|178.16|176.16|0
1624481100000|2021-06-23 20:45:00|178.16|176.16|178.33|176.33|178.41|176.41|178.07|176.07|0
1624481400000|2021-06-23 20:50:00|178.41|176.41|178.5|176.5|178.5|176.5|178.33|176.33|0
1624481700000|2021-06-23 20:55:00|178.41|176.41|178.26|176.26|178.41|176.41|178.15|176.15|0
1624482000000|2021-06-23 21:00:00|178.16|176.16|178.18|176.18|178.24|176.24|178.16|176.16|0
1624482300000|2021-06-23 21:05:00|178.2|176.2|178.3|176.3|178.3|176.3|178.2|176.2|0
1624482600000|2021-06-23 21:10:00|178.31|176.31|178.27|176.27|178.31|176.31|178.26|176.26|0
1624482900000|2021-06-23 21:15:00|178.32|176.32|178.33|176.33|178.35|176.35|178.23|176.23|0
1624483200000|2021-06-23 21:20:00|178.24|176.24|178.2|176.2|178.33|176.33|178.19|176.19|0
1624483500000|2021-06-23 21:25:00|178.24|176.24|178.23|176.23|178.25|176.25|178.19|176.19|0
1624483800000|2021-06-23 21:30:00|178.05|176.05|178.15|176.15|178.16|176.16|178.05|176.05|0
1624484100000|2021-06-23 21:35:00|178.17|176.17|178.19|176.19|178.19|176.19|178.15|176.15|0
1624484400000|2021-06-23 21:40:00|178.16|176.16|178.13|176.13|178.16|176.16|178.13|176.13|0
1624484700000|2021-06-23 21:45:00|178.11|176.11|178.14|176.14|178.14|176.14|178.09|176.09|0
1624485000000|2021-06-23 21:50:00|178.16|176.16|178.18|176.18|178.2|176.2|178.16|176.16|0
1624485300000|2021-06-23 21:55:00|178.17|176.17|178.07|176.07|178.17|176.17|177.95|175.95|0
1624485600000|2021-06-23 22:00:00|178.13|176.13|177.83|175.83|178.69|176.69|177.74|175.74|0
1624485900000|2021-06-23 22:05:00|177.74|175.74|177.74|175.74|177.83|175.83|177.57|175.57|0
1624486200000|2021-06-23 22:10:00|177.7|175.7|177.65|175.65|177.82|175.82|177.57|175.57|0
1624486500000|2021-06-23 22:15:00|177.74|175.74|177.74|175.74|177.91|175.91|177.74|175.74|0
1624486800000|2021-06-23 22:20:00|177.69|175.69|177.56|175.56|177.74|175.74|177.56|175.56|0
1624487100000|2021-06-23 22:25:00|177.65|175.65|177.82|175.82|177.9|175.9|177.65|175.65|0
1624487400000|2021-06-23 22:30:00|177.73|175.73|177.56|175.56|177.73|175.73|177.47|175.47|0
1624487700000|2021-06-23 22:35:00|177.47|175.47|177.64|175.64|177.64|175.64|177.47|175.47|0
1624488000000|2021-06-23 22:40:00|177.6|175.6|177.47|175.47|177.64|175.64|177.47|175.47|0
1624488300000|2021-06-23 22:45:00|177.38|175.38|177.38|175.38|177.64|175.64|177.38|175.38|0
1624488600000|2021-06-23 22:50:00|177.3|175.3|177.47|175.47|177.47|175.47|177.3|175.3|0
1624488900000|2021-06-23 22:55:00|177.29|175.29|177.46|175.46|177.46|175.46|177.29|175.29|0
1624489200000|2021-06-23 23:00:00|177.38|175.38|177.29|175.29|177.46|175.46|177.29|175.29|0
1624489500000|2021-06-23 23:05:00|177.38|175.38|177.55|175.55|177.55|175.55|177.33|175.33|0
1624489800000|2021-06-23 23:10:00|177.46|175.46|177.8|175.8|177.8|175.8|177.37|175.37|0
1624490100000|2021-06-23 23:15:00|177.76|175.76|177.37|175.37|177.8|175.8|177.37|175.37|0
1624490400000|2021-06-23 23:20:00|177.46|175.46|177.11|175.11|177.63|175.63|177.11|175.11|0
1624490700000|2021-06-23 23:25:00|177.28|175.28|177.03|175.03|177.28|175.28|176.94|174.94|0
1624491000000|2021-06-23 23:30:00|176.94|174.94|177.02|175.02|177.03|175.03|176.85|174.85|0
1624491300000|2021-06-23 23:35:00|177.11|175.11|177.11|175.11|177.11|175.11|177.11|175.11|0
1624491600000|2021-06-23 23:40:00|177.07|175.07|176.94|174.94|177.07|175.07|176.94|174.94|0
1624491900000|2021-06-23 23:45:00|177.02|175.02|177.02|175.02|177.02|175.02|176.93|174.93|0
1624492200000|2021-06-23 23:50:00|177.1|175.1|177.1|175.1|177.1|175.1|177.02|175.02|0
1624492500000|2021-06-23 23:55:00|177.19|175.19|176.93|174.93|177.19|175.19|176.93|174.93|0
1624492800000|2021-06-24 00:00:00|176.97|174.97|176.76|174.76|177.02|175.02|176.76|174.76|0
1624493100000|2021-06-24 00:05:00|176.8|174.8|176.67|174.67|176.84|174.84|176.67|174.67|0
1624493400000|2021-06-24 00:10:00|176.5|174.5|176.5|174.5|176.75|174.75|176.5|174.5|0
1624493700000|2021-06-24 00:15:00|176.58|174.58|176.15|174.15|176.58|174.58|176.15|174.15|0
1624494000000|2021-06-24 00:20:00|176.07|174.07|176.07|174.07|176.15|174.15|176.07|174.07|0
1624494300000|2021-06-24 00:25:00|176.15|174.15|176.24|174.24|176.32|174.32|176.15|174.15|0
1624494600000|2021-06-24 00:30:00|176.32|174.32|176.58|174.58|176.58|174.58|176.24|174.24|0
1624494900000|2021-06-24 00:35:00|176.49|174.49|176.15|174.15|176.49|174.49|176.15|174.15|0
1624495200000|2021-06-24 00:40:00|176.23|174.23|176.23|174.23|176.32|174.32|176.15|174.15|0
1624495500000|2021-06-24 00:45:00|176.28|174.28|176.31|174.31|176.4|174.4|176.23|174.23|0
1624495800000|2021-06-24 00:50:00|176.23|174.23|175.97|173.97|176.27|174.27|175.97|173.97|0
1624496100000|2021-06-24 00:55:00|176.06|174.06|176.23|174.23|176.31|174.31|175.97|173.97|0
1624496400000|2021-06-24 01:00:00|176.31|174.31|175.88|173.88|176.31|174.31|175.8|173.8|0
1624496700000|2021-06-24 01:05:00|175.8|173.8|176.22|174.22|176.31|174.31|175.8|173.8|0
1624497000000|2021-06-24 01:10:00|176.14|174.14|176.27|174.27|176.39|174.39|176.14|174.14|0
1624497300000|2021-06-24 01:15:00|176.22|174.22|176.13|174.13|176.22|174.22|176.05|174.05|0
1624497600000|2021-06-24 01:20:00|176.09|174.09|176.05|174.05|176.13|174.13|175.96|173.96|0
1624497900000|2021-06-24 01:25:00|176.01|174.01|175.75|173.75|176.01|174.01|175.7|173.7|0
1624498200000|2021-06-24 01:30:00|175.62|173.62|175.62|173.62|175.7|173.7|175.45|173.45|0
1624498500000|2021-06-24 01:35:00|175.53|173.53|175.62|173.62|175.62|173.62|175.36|173.36|0
1624498800000|2021-06-24 01:40:00|175.53|173.53|175.27|173.27|175.62|173.62|175.27|173.27|0
1624499100000|2021-06-24 01:45:00|175.19|173.19|175.36|173.36|175.36|173.36|175.1|173.1|0
1624499400000|2021-06-24 01:50:00|175.44|173.44|175.36|173.36|175.61|173.61|175.19|173.19|0
1624499700000|2021-06-24 01:55:00|175.27|173.27|175.44|173.44|175.44|173.44|175.19|173.19|0
1624500000000|2021-06-24 02:00:00|175.35|173.35|175.35|173.35|175.4|173.4|175.14|173.14|0
1624500300000|2021-06-24 02:05:00|175.27|173.27|175.18|173.18|175.52|173.52|175.18|173.18|0
1624500600000|2021-06-24 02:10:00|175.27|173.27|175.09|173.09|175.27|173.27|175.09|173.09|0
1624500900000|2021-06-24 02:15:00|175.18|173.18|175.09|173.09|175.18|173.18|175.09|173.09|0
1624501200000|2021-06-24 02:20:00|175.18|173.18|175.09|173.09|175.18|173.18|175.09|173.09|0
1624501500000|2021-06-24 02:25:00|175.13|173.13|175.17|173.17|175.26|173.26|175.09|173.09|0
1624501800000|2021-06-24 02:30:00|175.13|173.13|175.17|173.17|175.26|173.26|175.09|173.09|0
1624502100000|2021-06-24 02:35:00|175.09|173.09|175.09|173.09|175.17|173.17|175.09|173.09|0
1624502400000|2021-06-24 02:40:00|175.13|173.13|175.08|173.08|175.17|173.17|175|173|0
1624502700000|2021-06-24 02:45:00|175.04|173.04|175.17|173.17|175.17|173.17|175|173|0
1624503000000|2021-06-24 02:50:00|175.21|173.21|175.42|173.42|175.42|173.42|175.17|173.17|0
1624503300000|2021-06-24 02:55:00|175.46|173.46|175.25|173.25|175.51|173.51|175.25|173.25|0
1624503600000|2021-06-24 03:00:00|175.33|173.33|175.33|173.33|175.33|173.33|175.21|173.21|0
1624503900000|2021-06-24 03:05:00|175.42|173.42|175.5|173.5|175.5|173.5|175.33|173.33|0
1624504200000|2021-06-24 03:10:00|175.42|173.42|175.5|173.5|175.58|173.58|175.42|173.42|0
1624504500000|2021-06-24 03:15:00|175.41|173.41|175.58|173.58|175.58|173.58|175.41|173.41|0
1624504800000|2021-06-24 03:20:00|175.63|173.63|175.58|173.58|175.67|173.67|175.58|173.58|0
1624505100000|2021-06-24 03:25:00|175.5|173.5|175.54|173.54|175.58|173.58|175.49|173.49|0
1624505400000|2021-06-24 03:30:00|175.58|173.58|175.41|173.41|175.58|173.58|175.32|173.32|0
1624505700000|2021-06-24 03:35:00|175.32|173.32|175.41|173.41|175.41|173.41|175.32|173.32|0
1624506000000|2021-06-24 03:40:00|175.32|173.32|175.23|173.23|175.41|173.41|175.23|173.23|0
1624506300000|2021-06-24 03:45:00|175.15|173.15|175.23|173.23|175.32|173.32|175.15|173.15|0
1624506600000|2021-06-24 03:50:00|175.19|173.19|174.98|172.98|175.19|173.19|174.98|172.98|0
1624506900000|2021-06-24 03:55:00|175.06|173.06|175.06|173.06|175.06|173.06|174.97|172.97|0
1624507200000|2021-06-24 04:00:00|175.14|173.14|175.14|173.14|175.23|173.23|175.1|173.1|0
1624507500000|2021-06-24 04:05:00|175.23|173.23|175.23|173.23|175.23|173.23|175.14|173.14|0
1624507800000|2021-06-24 04:10:00|175.18|173.18|175.05|173.05|175.23|173.23|175.05|173.05|0
1624508100000|2021-06-24 04:15:00|174.97|172.97|175.05|173.05|175.05|173.05|174.97|172.97|0
1624508400000|2021-06-24 04:20:00|175.14|173.14|175.14|173.14|175.14|173.14|175.05|173.05|0
1624508700000|2021-06-24 04:25:00|175.05|173.05|175.22|173.22|175.22|173.22|175.05|173.05|0
1624509000000|2021-06-24 04:30:00|175.26|173.26|175.35|173.35|175.35|173.35|175.22|173.22|0
1624509300000|2021-06-24 04:35:00|175.3|173.3|175.3|173.3|175.39|173.39|175.3|173.3|0
1624509600000|2021-06-24 04:40:00|175.39|173.39|175.47|173.47|175.47|173.47|175.3|173.3|0
1624509900000|2021-06-24 04:45:00|175.38|173.38|175.3|173.3|175.38|173.38|175.3|173.3|0
1624510500000|2021-06-24 04:55:00|175.21|173.21|175.38|173.38|175.38|173.38|175.21|173.21|0
1624510800000|2021-06-24 05:00:00|175.42|173.42|175.38|173.38|175.63|173.63|175.38|173.38|0
1624511100000|2021-06-24 05:05:00|175.42|173.42|175.29|173.29|175.46|173.46|175.29|173.29|0
1624511400000|2021-06-24 05:10:00|175.21|173.21|175.29|173.29|175.38|173.38|175.2|173.2|0
1624511700000|2021-06-24 05:15:00|175.37|173.37|175.8|173.8|175.93|173.93|175.33|173.33|0
1624512000000|2021-06-24 05:20:00|175.88|173.88|175.8|173.8|175.88|173.88|175.71|173.71|0
1624512300000|2021-06-24 05:25:00|175.88|173.88|175.97|173.97|176.14|174.14|175.8|173.8|0
1624512600000|2021-06-24 05:30:00|176.05|174.05|175.79|173.79|176.14|174.14|175.79|173.79|0
1624512900000|2021-06-24 05:35:00|175.71|173.71|175.84|173.84|175.88|173.88|175.62|173.62|0
1624513200000|2021-06-24 05:40:00|175.88|173.88|175.92|173.92|176.05|174.05|175.88|173.88|0
1624513500000|2021-06-24 05:45:00|175.87|173.87|175.87|173.87|176.05|174.05|175.87|173.87|0
1624513800000|2021-06-24 05:50:00|175.96|173.96|175.79|173.79|175.96|173.96|175.79|173.79|0
1624514100000|2021-06-24 05:55:00|175.7|173.7|175.87|173.87|175.96|173.96|175.7|173.7|0
1624514400000|2021-06-24 06:00:00|175.96|173.96|175.7|173.7|176.04|174.04|175.7|173.7|0
1624514700000|2021-06-24 06:05:00|175.74|173.74|175.36|173.36|175.78|173.78|175.27|173.27|0
1624515000000|2021-06-24 06:10:00|175.44|173.44|175.61|173.61|175.69|173.69|175.27|173.27|0
1624515300000|2021-06-24 06:15:00|175.69|173.69|175.52|173.52|175.86|173.86|175.52|173.52|0
1624515600000|2021-06-24 06:20:00|175.44|173.44|175.31|173.31|175.44|173.44|175.27|173.27|0
1624515900000|2021-06-24 06:25:00|175.27|173.27|175.26|173.26|175.52|173.52|175.26|173.26|0
1624516200000|2021-06-24 06:30:00|175.31|173.31|175.26|173.26|175.35|173.35|175.18|173.18|0
1624516500000|2021-06-24 06:35:00|175.22|173.22|175.43|173.43|175.52|173.52|175.01|173.01|0
1624516800000|2021-06-24 06:40:00|175.52|173.52|175.43|173.43|175.69|173.69|175.34|173.34|0
1624517100000|2021-06-24 06:45:00|175.47|173.47|175.34|173.34|175.51|173.51|175.34|173.34|0
1624517400000|2021-06-24 06:50:00|175.43|173.43|175.34|173.34|175.51|173.51|175.26|173.26|0
1624517700000|2021-06-24 06:55:00|175.26|173.26|175.47|173.47|175.51|173.51|175.26|173.26|0
1624518000000|2021-06-24 07:00:00|175.42|173.42|174.38|172.38|175.96|173.96|174.38|172.38|0
1624518300000|2021-06-24 07:05:00|174.27|172.67|173.67|172.07|174.27|172.67|173.25|171.65|0
1624518600000|2021-06-24 07:10:00|173.76|172.16|173.55|171.95|173.76|172.16|173.42|171.82|0
1624518900000|2021-06-24 07:15:00|173.5|171.9|173.8|172.2|173.88|172.28|173.25|171.65|0
1624519200000|2021-06-24 07:20:00|173.84|172.24|173.8|172.2|173.97|172.37|173.58|171.98|0
1624519500000|2021-06-24 07:25:00|173.84|172.24|174.09|172.49|174.09|172.49|173.75|172.15|0
1624519800000|2021-06-24 07:30:00|174.17|172.57|174.34|172.74|174.68|173.08|174.17|172.57|0
1624520100000|2021-06-24 07:35:00|174.43|172.83|173.49|171.89|174.51|172.91|173.49|171.89|0
1624520400000|2021-06-24 07:40:00|173.58|171.98|173.58|171.98|173.75|172.15|173.41|171.81|0
1624520700000|2021-06-24 07:45:00|173.49|171.89|173.41|171.81|173.66|172.06|173.24|171.64|0
1624521000000|2021-06-24 07:50:00|173.32|171.72|173.49|171.89|173.66|172.06|173.32|171.72|0
1624521300000|2021-06-24 07:55:00|173.45|171.85|173.49|171.89|173.57|171.97|173.23|171.63|0
1624521600000|2021-06-24 08:00:00|173.57|171.97|172.22|170.62|173.66|172.06|171.97|170.37|0
1624521900000|2021-06-24 08:05:00|172.05|170.45|171.97|170.37|172.47|170.87|171.63|170.03|0
1624522200000|2021-06-24 08:10:00|171.96|170.36|172.13|170.53|172.3|170.7|171.88|170.28|0
1624522500000|2021-06-24 08:15:00|172.05|170.45|171.71|170.11|172.22|170.62|171.71|170.11|0
1624522800000|2021-06-24 08:20:00|171.79|170.19|171.19|169.59|172.79|171.19|170.06|168.46|0
1624523100000|2021-06-24 08:25:00|171.14|169.54|170.97|169.37|171.23|169.63|170.97|169.37|0
1624523400000|2021-06-24 08:30:00|170.93|169.33|170.89|169.29|170.97|169.37|170.64|169.04|0
1624523700000|2021-06-24 08:35:00|170.97|169.37|170.72|169.12|170.97|169.37|170.63|169.03|0
1624524000000|2021-06-24 08:40:00|170.63|169.03|170.38|168.78|170.8|169.2|170.3|168.7|0
1624524300000|2021-06-24 08:45:00|170.46|168.86|170.38|168.78|170.55|168.95|170.3|168.7|0
1624524600000|2021-06-24 08:50:00|170.46|168.86|170.38|168.78|170.55|168.95|170.21|168.61|0
1624524900000|2021-06-24 08:55:00|170.46|168.86|170.38|168.78|170.54|168.94|170.38|168.78|0
1624525200000|2021-06-24 09:00:00|170.29|168.69|170.29|168.69|170.46|168.86|170.29|168.69|0
1624525500000|2021-06-24 09:05:00|170.37|168.77|170.04|168.44|170.37|168.77|169.95|168.35|0
1624525800000|2021-06-24 09:10:00|170.12|168.52|169.54|167.94|170.12|168.52|169.37|167.77|0
1624526100000|2021-06-24 09:15:00|169.45|167.85|169.45|167.85|169.62|168.02|169.37|167.77|0
1624526400000|2021-06-24 09:20:00|169.37|167.77|169.62|168.02|169.62|168.02|169.28|167.68|0
1624526700000|2021-06-24 09:25:00|169.53|167.93|169.95|168.35|170.12|168.52|169.53|167.93|0
1624527000000|2021-06-24 09:30:00|170.03|168.43|169.53|167.93|170.03|168.43|169.53|167.93|0
1624527300000|2021-06-24 09:35:00|169.61|168.01|169.69|168.09|169.78|168.18|169.53|167.93|0
1624527600000|2021-06-24 09:40:00|169.78|168.18|170.11|168.51|170.28|168.68|169.69|168.09|0
1624527900000|2021-06-24 09:45:00|170.03|168.43|170.11|168.51|170.28|168.68|169.94|168.34|0
1624528200000|2021-06-24 09:50:00|170.15|168.55|170.36|168.76|170.36|168.76|170.11|168.51|0
1624528500000|2021-06-24 09:55:00|170.27|168.67|170.11|168.51|170.44|168.84|169.86|168.26|0
1624528800000|2021-06-24 10:00:00|170.19|168.59|170.35|168.75|170.52|168.92|170.11|168.51|0
1624529100000|2021-06-24 10:05:00|170.27|168.67|170.27|168.67|170.27|168.67|169.94|168.34|0
1624529400000|2021-06-24 10:10:00|170.19|168.59|170.1|168.5|170.27|168.67|169.93|168.33|0
1624529700000|2021-06-24 10:15:00|170.06|168.46|169.93|168.33|170.1|168.5|169.68|168.08|0
1624530000000|2021-06-24 10:20:00|169.85|168.25|169.51|167.91|169.85|168.25|169.43|167.83|0
1624530300000|2021-06-24 10:25:00|169.6|168|169.76|168.16|169.85|168.25|169.26|167.66|0
1624530600000|2021-06-24 10:30:00|169.84|168.24|169.84|168.24|169.93|168.33|169.68|168.08|0
1624530900000|2021-06-24 10:35:00|169.93|168.33|169.84|168.24|170.01|168.41|169.84|168.24|0
1624531200000|2021-06-24 10:40:00|169.92|168.32|170.01|168.41|170.01|168.41|169.84|168.24|0
1624531500000|2021-06-24 10:45:00|170.09|168.49|169.92|168.32|170.09|168.49|169.84|168.24|0
1624531800000|2021-06-24 10:50:00|169.84|168.24|169.92|168.32|169.92|168.32|169.67|168.07|0
1624532100000|2021-06-24 10:55:00|170|168.4|170.09|168.49|170.25|168.65|169.84|168.24|0
1624532400000|2021-06-24 11:00:00|170.17|168.57|169.92|168.32|170.42|168.82|169.92|168.32|0
1624532700000|2021-06-24 11:05:00|170|168.4|169.66|168.06|170|168.4|169.5|167.9|0
1624533000000|2021-06-24 11:10:00|169.75|168.15|170.16|168.56|170.16|168.56|169.75|168.15|0
1624533300000|2021-06-24 11:15:00|170.08|168.48|170.25|168.65|170.25|168.65|170.08|168.48|0
1624533600000|2021-06-24 11:20:00|170.16|168.56|169.91|168.31|170.16|168.56|169.83|168.23|0
1624533900000|2021-06-24 11:25:00|169.99|168.39|170.24|168.64|170.33|168.73|169.83|168.23|0
1624534200000|2021-06-24 11:30:00|170.16|168.56|170.32|168.72|170.49|168.89|169.99|168.39|0
1624534500000|2021-06-24 11:35:00|170.28|168.68|170.07|168.47|170.32|168.72|169.91|168.31|0
1624534800000|2021-06-24 11:40:00|169.99|168.39|170.32|168.72|170.49|168.89|169.99|168.39|0
1624535100000|2021-06-24 11:45:00|170.24|168.64|170.07|168.47|170.32|168.72|169.99|168.39|0
1624535400000|2021-06-24 11:50:00|170.11|168.51|169.98|168.38|170.15|168.55|169.94|168.34|0
1624535700000|2021-06-24 11:55:00|170.07|168.47|169.98|168.38|170.15|168.55|169.82|168.22|0
1624536000000|2021-06-24 12:00:00|169.9|168.3|169.81|168.21|170.06|168.46|169.73|168.13|0
1624536300000|2021-06-24 12:05:00|169.73|168.13|169.81|168.21|169.81|168.21|169.65|168.05|0
1624536600000|2021-06-24 12:10:00|169.9|168.3|169.81|168.21|169.98|168.38|169.81|168.21|0
1624536900000|2021-06-24 12:15:00|169.85|168.25|169.81|168.21|169.89|168.29|169.56|167.96|0
1624537200000|2021-06-24 12:20:00|169.72|168.12|169.72|168.12|169.89|168.29|169.64|168.04|0
1624537500000|2021-06-24 12:25:00|169.64|168.04|169.72|168.12|169.77|168.17|169.43|167.83|0
1624537800000|2021-06-24 12:30:00|169.64|168.04|170.22|168.62|170.47|168.87|169.55|167.95|0
1624538100000|2021-06-24 12:35:00|170.14|168.54|170.05|168.45|170.14|168.54|169.89|168.29|0
1624538400000|2021-06-24 12:40:00|170.01|168.41|170.13|168.53|170.22|168.62|169.88|168.28|0
1624538700000|2021-06-24 12:45:00|170.05|168.45|170.97|169.37|170.97|169.37|170.05|168.45|0
1624539000000|2021-06-24 12:50:00|170.89|169.29|171.22|169.62|171.3|169.7|170.63|169.03|0
1624539300000|2021-06-24 12:55:00|171.14|169.54|170.38|168.78|171.14|169.54|170.38|168.78|0
1624539600000|2021-06-24 13:00:00|170.46|168.86|170.55|168.95|170.71|169.11|170.38|168.78|0
1624539900000|2021-06-24 13:05:00|170.46|168.86|170.04|168.44|170.55|168.95|170.04|168.44|0
1624540200000|2021-06-24 13:10:00|169.96|168.36|169.71|168.11|170.13|168.53|169.71|168.11|0
1624540500000|2021-06-24 13:15:00|169.62|168.02|169.79|168.19|169.79|168.19|169.62|168.02|0
1624540800000|2021-06-24 13:20:00|169.71|168.11|169.87|168.27|169.95|168.35|169.7|168.1|0
1624541100000|2021-06-24 13:25:00|169.79|168.19|169.2|167.6|169.95|168.35|168.95|167.35|0
1624541400000|2021-06-24 13:30:00|169.29|167.69|169.31|167.71|170.22|168.62|168.62|167.02|0
1624541700000|2021-06-24 13:35:00|169.56|167.96|169.72|168.12|169.89|168.29|168.97|167.37|0
1624542000000|2021-06-24 13:40:00|169.64|168.04|169.3|167.7|169.72|168.12|168.23|166.63|0
1624542300000|2021-06-24 13:45:00|169.22|167.62|168.68|167.08|169.39|167.79|168.47|166.87|0
1624542600000|2021-06-24 13:50:00|168.64|167.04|168.8|167.2|169.14|167.54|168.39|166.79|0
1624542900000|2021-06-24 13:55:00|168.89|167.29|169.55|167.95|169.97|168.37|168.55|166.95|0
1624543200000|2021-06-24 14:00:00|169.47|167.87|169.21|167.61|170.05|168.45|168.97|167.37|0
1624543500000|2021-06-24 14:05:00|169.13|167.53|169.38|167.78|169.38|167.78|168.38|166.78|0
1624543800000|2021-06-24 14:10:00|169.3|167.7|169.38|167.78|169.63|168.03|169.05|167.45|0
1624544100000|2021-06-24 14:15:00|169.29|167.69|168.55|166.95|169.29|167.69|168.46|166.86|0
1624544400000|2021-06-24 14:20:00|168.46|166.86|167.8|166.2|168.63|167.03|167.59|165.99|0
1624544700000|2021-06-24 14:25:00|167.72|166.12|167.63|166.03|167.96|166.36|167.55|165.95|0
1624545000000|2021-06-24 14:30:00|167.55|165.95|168.17|166.57|168.33|166.73|167.47|165.87|0
1624545300000|2021-06-24 14:35:00|168.25|166.65|168.25|166.65|168.5|166.9|168.17|166.57|0
1624545600000|2021-06-24 14:40:00|168.33|166.73|168.17|166.57|168.41|166.81|168|166.4|0
1624545900000|2021-06-24 14:45:00|168.25|166.65|168.91|167.31|168.91|167.31|168.21|166.61|0
1624546200000|2021-06-24 14:50:00|168.83|167.23|169.74|168.14|169.82|168.22|168.66|167.06|0
1624546500000|2021-06-24 14:55:00|169.82|168.22|169.74|168.14|169.82|168.22|169.4|167.8|0
1624546800000|2021-06-24 15:00:00|169.82|168.22|169.4|167.8|169.82|168.22|169.24|167.64|0
1624547100000|2021-06-24 15:05:00|169.48|167.88|169.23|167.63|169.57|167.97|169.15|167.55|0
1624547400000|2021-06-24 15:10:00|169.19|167.59|169.56|167.96|169.73|168.13|169.15|167.55|0
1624547700000|2021-06-24 15:15:00|169.65|168.05|169.98|168.38|170.23|168.63|169.48|167.88|0
1624548000000|2021-06-24 15:20:00|169.89|168.29|170.06|168.46|170.39|168.79|169.89|168.29|0
1624548300000|2021-06-24 15:25:00|170.14|168.54|169.81|168.21|170.23|168.63|169.81|168.21|0
1624548600000|2021-06-24 15:30:00|169.77|168.17|169.03|167.43|169.97|168.37|168.7|167.1|0
1624548900000|2021-06-24 15:35:00|168.95|167.35|169.44|167.84|169.53|167.93|168.95|167.35|0
1624549200000|2021-06-24 15:40:00|169.53|167.93|169.53|167.93|170.28|168.68|169.28|167.68|0
1624549500000|2021-06-24 15:45:00|169.44|167.84|169.23|167.63|169.69|168.09|169.15|167.55|0
1624549800000|2021-06-24 15:50:00|169.19|167.59|169.61|168.01|169.69|168.09|168.94|167.34|0
1624550100000|2021-06-24 15:55:00|169.69|168.09|169.69|168.09|169.77|168.17|169.44|167.84|0
1624550400000|2021-06-24 16:00:00|169.6|168|169.52|167.92|169.77|168.17|169.52|167.92|0
1624550700000|2021-06-24 16:05:00|169.44|167.84|169.35|167.75|169.6|168|169.27|167.67|0
1624551000000|2021-06-24 16:10:00|169.43|167.83|169.1|167.5|169.43|167.83|168.77|167.17|0
1624551300000|2021-06-24 16:15:00|169.02|167.42|168.85|167.25|169.27|167.67|168.85|167.25|0
1624551600000|2021-06-24 16:20:00|168.93|167.33|168.43|166.83|168.93|167.33|168.43|166.83|0
1624551900000|2021-06-24 16:25:00|168.51|166.91|169.09|167.49|169.09|167.49|168.51|166.91|0
1624552200000|2021-06-24 16:30:00|169.01|167.41|169.09|167.49|169.43|167.83|168.84|167.24|0
1624552500000|2021-06-24 16:35:00|169.18|167.58|168.68|167.08|169.18|167.58|168.51|166.91|0
1624552800000|2021-06-24 16:40:00|168.76|167.16|168.26|166.66|168.76|167.16|167.85|166.25|0
1624553100000|2021-06-24 16:45:00|168.18|166.58|168.51|166.91|168.59|166.99|167.93|166.33|0
1624553400000|2021-06-24 16:50:00|168.59|166.99|168.09|166.49|168.76|167.16|168.09|166.49|0
1624553700000|2021-06-24 16:55:00|168.01|166.41|168.25|166.65|168.67|167.07|168.01|166.41|0
1624554000000|2021-06-24 17:00:00|168.34|166.74|167.84|166.24|168.34|166.74|167.76|166.16|0
1624554300000|2021-06-24 17:05:00|167.8|166.2|167.75|166.15|167.92|166.32|167.67|166.07|0
1624554600000|2021-06-24 17:10:00|167.84|166.24|167.26|165.66|168|166.4|167.26|165.66|0
1624554900000|2021-06-24 17:15:00|167.34|165.74|168.58|166.98|168.58|166.98|167.18|165.58|0
1624555200000|2021-06-24 17:20:00|168.5|166.9|168.58|166.98|169.24|167.64|168.5|166.9|0
1624555500000|2021-06-24 17:25:00|168.66|167.06|168.74|167.14|168.91|167.31|168.41|166.81|0
1624555800000|2021-06-24 17:30:00|168.83|167.23|168.62|167.02|168.99|167.39|168.57|166.97|0
1624556100000|2021-06-24 17:35:00|168.57|166.97|168.82|167.22|169.07|167.47|168.57|166.97|0
1624556400000|2021-06-24 17:40:00|168.91|167.31|168.9|167.3|168.99|167.39|168.66|167.06|0
1624556700000|2021-06-24 17:45:00|168.99|167.39|169.32|167.72|169.4|167.8|168.9|167.3|0
1624557000000|2021-06-24 17:50:00|169.23|167.63|168.65|167.05|169.65|168.05|168.65|167.05|0
1624557300000|2021-06-24 17:55:00|168.73|167.13|168.48|166.88|168.73|167.13|168.4|166.8|0
1624557600000|2021-06-24 18:00:00|168.4|166.8|168.32|166.72|168.57|166.97|168.15|166.55|0
1624557900000|2021-06-24 18:05:00|168.23|166.63|168.23|166.63|168.4|166.8|167.98|166.38|0
1624558200000|2021-06-24 18:10:00|168.15|166.55|168.06|166.46|168.23|166.63|167.82|166.22|0
1624558500000|2021-06-24 18:15:00|168.15|166.55|168.15|166.55|168.4|166.8|168.06|166.46|0
1624558800000|2021-06-24 18:20:00|168.06|166.46|167.81|166.21|168.06|166.46|167.73|166.13|0
1624559100000|2021-06-24 18:25:00|167.9|166.3|167.56|165.96|167.9|166.3|167.4|165.8|0
1624559400000|2021-06-24 18:30:00|167.48|165.88|167.23|165.63|167.81|166.21|167.15|165.55|0
1624559700000|2021-06-24 18:35:00|167.31|165.71|167.23|165.63|167.4|165.8|167.15|165.55|0
1624560000000|2021-06-24 18:40:00|167.31|165.71|167.31|165.71|167.56|165.96|167.23|165.63|0
1624560300000|2021-06-24 18:45:00|167.39|165.79|167.8|166.2|167.89|166.29|167.15|165.55|0
1624560600000|2021-06-24 18:50:00|167.72|166.12|167.64|166.04|167.97|166.37|167.39|165.79|0
1624560900000|2021-06-24 18:55:00|167.72|166.12|167.64|166.04|167.8|166.2|167.47|165.87|0
1624561200000|2021-06-24 19:00:00|167.72|166.12|168.21|166.61|168.3|166.7|167.55|165.95|0
1624561500000|2021-06-24 19:05:00|168.3|166.7|168.29|166.69|168.3|166.7|167.88|166.28|0
1624561800000|2021-06-24 19:10:00|168.38|166.78|167.59|165.99|168.38|166.78|167.55|165.95|0
1624562100000|2021-06-24 19:15:00|167.55|165.95|168.04|166.44|168.21|166.61|167.55|165.95|0
1624562400000|2021-06-24 19:20:00|167.96|166.36|168.54|166.94|168.71|167.11|167.79|166.19|0
1624562700000|2021-06-24 19:25:00|168.62|167.02|168.79|167.19|168.95|167.35|168.45|166.85|0
1624563000000|2021-06-24 19:30:00|168.87|167.27|168.7|167.1|169.28|167.68|168.54|166.94|0
1624563300000|2021-06-24 19:35:00|168.78|167.18|169.12|167.52|169.2|167.6|168.45|166.85|0
1624563600000|2021-06-24 19:40:00|169.03|167.43|169.02|167.42|169.2|167.6|168.28|166.68|0
1624563900000|2021-06-24 19:45:00|169.07|167.47|169.19|167.59|169.19|167.59|168.77|167.17|0
1624564200000|2021-06-24 19:50:00|168.86|167.26|168.69|167.09|169.23|167.63|168.36|166.76|0
1624564500000|2021-06-24 19:55:00|168.61|167.01|169.27|167.67|169.6|168|168.61|167.01|0
1624564800000|2021-06-24 20:00:00|169.1|167.5|169.02|167.42|169.43|167.83|168.93|167.33|0
1624565100000|2021-06-24 20:05:00|168.93|167.33|168.52|166.92|169.02|167.42|168.52|166.92|0
1624565400000|2021-06-24 20:10:00|168.44|166.84|168.48|166.88|168.48|166.88|168.31|166.71|0
1624565700000|2021-06-24 20:15:00|168.61|166.61|168.63|166.63|168.66|166.66|168.58|166.58|0
1624566000000|2021-06-24 20:20:00|168.65|166.65|168.54|166.54|168.68|166.68|168.54|166.54|0
1624566300000|2021-06-24 20:25:00|168.48|166.48|168.52|166.52|168.58|166.58|168.46|166.46|0
1624566600000|2021-06-24 20:30:00|168.67|166.67|168.17|166.17|168.75|166.75|168.01|166.01|0
1624566900000|2021-06-24 20:35:00|168.09|166.09|168.01|166.01|168.17|166.17|167.6|165.6|0
1624567200000|2021-06-24 20:40:00|168.09|166.09|167.84|165.84|168.17|166.17|167.84|165.84|0
1624567500000|2021-06-24 20:45:00|167.92|165.92|167.84|165.84|167.92|165.92|167.76|165.76|0
1624567800000|2021-06-24 20:50:00|167.76|165.76|167.76|165.76|167.84|165.84|167.76|165.76|0
1624568100000|2021-06-24 20:55:00|167.67|165.67|167.42|165.42|167.84|165.84|167.34|165.34|0
1624568400000|2021-06-24 21:00:00|167.41|165.41|167.53|165.53|167.53|165.53|167.41|165.41|0
1624568700000|2021-06-24 21:05:00|167.52|165.52|167.36|165.36|167.52|165.52|167.35|165.35|0
1624569000000|2021-06-24 21:10:00|167.28|165.28|167.4|165.4|167.42|165.42|167.28|165.28|0
1624569300000|2021-06-24 21:15:00|167.41|165.41|167.42|165.42|167.42|165.42|167.39|165.39|0
1624569600000|2021-06-24 21:20:00|167.37|165.37|167.53|165.53|167.6|165.6|167.37|165.37|0
1624569900000|2021-06-24 21:25:00|167.54|165.54|167.51|165.51|167.56|165.56|167.51|165.51|0
1624570200000|2021-06-24 21:30:00|167.56|165.56|167.56|165.56|167.56|165.56|167.51|165.51|0
1624570500000|2021-06-24 21:35:00|167.6|165.6|167.57|165.57|167.61|165.61|167.57|165.57|0
1624570800000|2021-06-24 21:40:00|167.56|165.56|167.58|165.58|167.6|165.6|167.55|165.55|0
1624571100000|2021-06-24 21:45:00|167.57|165.57|167.54|165.54|167.6|165.6|167.53|165.53|0
1624571400000|2021-06-24 21:50:00|167.57|165.57|167.42|165.42|167.57|165.57|167.42|165.42|0
1624571700000|2021-06-24 21:55:00|167.46|165.46|167.45|165.45|167.53|165.53|167.34|165.34|0
1624572000000|2021-06-24 22:00:00|167.49|165.49|168.02|166.02|168.1|166.1|167.4|165.4|0
1624572300000|2021-06-24 22:05:00|167.94|165.94|168.02|166.02|168.18|166.18|167.69|165.69|0
1624572600000|2021-06-24 22:10:00|168.1|166.1|167.93|165.93|168.18|166.18|167.85|165.85|0
1624572900000|2021-06-24 22:15:00|168.02|166.02|168.01|166.01|168.1|166.1|167.93|165.93|0
1624573200000|2021-06-24 22:20:00|167.93|165.93|168.01|166.01|168.18|166.18|167.85|165.85|0
1624573500000|2021-06-24 22:25:00|167.93|165.93|167.52|165.52|167.93|165.93|167.52|165.52|0
1624573800000|2021-06-24 22:30:00|167.6|165.6|167.76|165.76|167.76|165.76|167.52|165.52|0
1624574100000|2021-06-24 22:35:00|167.84|165.84|167.76|165.76|167.84|165.84|167.76|165.76|0
1624574400000|2021-06-24 22:40:00|167.68|165.68|167.84|165.84|167.92|165.92|167.68|165.68|0
1624574700000|2021-06-24 22:45:00|167.88|165.88|168|166|168|166|167.84|165.84|0
1624575000000|2021-06-24 22:50:00|168.05|166.05|167.84|165.84|168.09|166.09|167.76|165.76|0
1624575300000|2021-06-24 22:55:00|167.75|165.75|167.67|165.67|167.75|165.75|167.59|165.59|0
1624575600000|2021-06-24 23:00:00|167.59|165.59|168|166|168|166|167.59|165.59|0
1624575900000|2021-06-24 23:05:00|167.92|165.92|168.16|166.16|168.41|166.41|167.92|165.92|0
1624576200000|2021-06-24 23:10:00|168.25|166.25|168.08|166.08|168.25|166.25|168.08|166.08|0
1624576500000|2021-06-24 23:15:00|168.2|166.2|168.08|166.08|168.24|166.24|168.08|166.08|0
1624576800000|2021-06-24 23:20:00|167.99|165.99|168.24|166.24|168.24|166.24|167.99|165.99|0
1624577100000|2021-06-24 23:25:00|168.16|166.16|168.24|166.24|168.24|166.24|168.16|166.16|0
1624577400000|2021-06-24 23:30:00|168.32|166.32|168.15|166.15|168.4|166.4|168.07|166.07|0
1624577700000|2021-06-24 23:35:00|168.11|166.11|168.07|166.07|168.15|166.15|167.99|165.99|0
1624578000000|2021-06-24 23:40:00|168.11|166.11|168.23|166.23|168.23|166.23|168.07|166.07|0
1624578300000|2021-06-24 23:45:00|168.15|166.15|167.82|165.82|168.23|166.23|167.74|165.74|0
1624578600000|2021-06-24 23:50:00|167.9|165.9|167.98|165.98|168.07|166.07|167.65|165.65|0
1624578900000|2021-06-24 23:55:00|168.07|166.07|168.23|166.23|168.31|166.31|167.9|165.9|0
1624579200000|2021-06-25 00:00:00|168.15|166.15|168.06|166.06|168.23|166.23|167.73|165.73|0
1624579500000|2021-06-25 00:05:00|167.98|165.98|168.23|166.23|168.31|166.31|167.9|165.9|0
1624579800000|2021-06-25 00:10:00|168.14|166.14|168.39|166.39|168.47|166.47|168.14|166.14|0
1624580100000|2021-06-25 00:15:00|168.31|166.31|168.55|166.55|168.64|166.64|168.31|166.31|0
1624580400000|2021-06-25 00:20:00|168.64|166.64|168.39|166.39|168.64|166.64|168.3|166.3|0
1624580700000|2021-06-25 00:25:00|168.35|166.35|167.97|165.97|168.39|166.39|167.97|165.97|0
1624581000000|2021-06-25 00:30:00|168.05|166.05|168.55|166.55|168.55|166.55|168.05|166.05|0
1624581300000|2021-06-25 00:35:00|168.63|166.63|168.46|166.46|168.63|166.63|168.3|166.3|0
1624581600000|2021-06-25 00:40:00|168.38|166.38|168.46|166.46|168.63|166.63|168.38|166.38|0
1624581900000|2021-06-25 00:45:00|168.5|166.5|168.54|166.54|168.71|166.71|168.38|166.38|0
1624582200000|2021-06-25 00:50:00|168.46|166.46|168.38|166.38|168.54|166.54|168.38|166.38|0
1624582500000|2021-06-25 00:55:00|168.46|166.46|168.21|166.21|168.46|166.46|168.13|166.13|0
1624582800000|2021-06-25 01:00:00|168.13|166.13|168.04|166.04|168.29|166.29|167.96|165.96|0
1624583100000|2021-06-25 01:05:00|168.08|166.08|168.7|166.7|168.78|166.78|168.04|166.04|0
1624583400000|2021-06-25 01:10:00|168.74|166.74|168.61|166.61|168.94|166.94|168.61|166.61|0
1624583700000|2021-06-25 01:15:00|168.7|166.7|168.69|166.69|168.78|166.78|168.53|166.53|0
1624584000000|2021-06-25 01:20:00|168.78|166.78|169.35|167.35|169.44|167.44|168.78|166.78|0
1624584300000|2021-06-25 01:25:00|169.44|167.44|169.44|167.44|169.52|167.52|169.23|167.23|0
1624584600000|2021-06-25 01:30:00|169.48|167.48|169.02|167.02|169.52|167.52|169.02|167.02|0
1624584900000|2021-06-25 01:35:00|168.94|166.94|168.94|166.94|169.1|167.1|168.85|166.85|0
1624585200000|2021-06-25 01:40:00|168.85|166.85|168.69|166.69|168.94|166.94|168.27|166.27|0
1624585500000|2021-06-25 01:45:00|168.77|166.77|168.85|166.85|169.1|167.1|168.73|166.73|0
1624585800000|2021-06-25 01:50:00|168.77|166.77|168.76|166.76|168.93|166.93|168.68|166.68|0
1624586100000|2021-06-25 01:55:00|168.85|166.85|168.76|166.76|169.01|167.01|168.76|166.76|0
1624586400000|2021-06-25 02:00:00|168.72|166.72|168.76|166.76|168.93|166.93|168.68|166.68|0
1624586700000|2021-06-25 02:05:00|168.68|166.68|168.51|166.51|168.84|166.84|168.51|166.51|0
1624587000000|2021-06-25 02:10:00|168.59|166.59|168.59|166.59|168.68|166.68|168.43|166.43|0
1624587300000|2021-06-25 02:15:00|168.51|166.51|168.67|166.67|168.76|166.76|168.51|166.51|0
1624587600000|2021-06-25 02:20:00|168.63|166.63|168.34|166.34|168.63|166.63|168.34|166.34|0
1624587900000|2021-06-25 02:25:00|168.26|166.26|168.26|166.26|168.34|166.34|168.18|166.18|0
1624588200000|2021-06-25 02:30:00|168.22|166.22|168.17|166.17|168.34|166.34|168.09|166.09|0
1624588500000|2021-06-25 02:35:00|168.26|166.26|168.3|166.3|168.34|166.34|168.17|166.17|0
1624588800000|2021-06-25 02:40:00|168.34|166.34|168.5|166.5|168.58|166.58|168.34|166.34|0
1624589100000|2021-06-25 02:45:00|168.42|166.42|168.42|166.42|168.5|166.5|168.33|166.33|0
1624589400000|2021-06-25 02:50:00|168.5|166.5|168.58|166.58|168.58|166.58|168.5|166.5|0
1624589700000|2021-06-25 02:55:00|168.5|166.5|168.33|166.33|168.58|166.58|168.25|166.25|0
1624590000000|2021-06-25 03:00:00|168.25|166.25|168.49|166.49|168.49|166.49|168.17|166.17|0
1624590300000|2021-06-25 03:05:00|168.41|166.41|168.33|166.33|168.41|166.41|168.33|166.33|0
1624590600000|2021-06-25 03:10:00|168.41|166.41|168.29|166.29|168.49|166.49|168.24|166.24|0
1624590900000|2021-06-25 03:15:00|168.33|166.33|167.99|165.99|168.33|166.33|167.99|165.99|0
1624591200000|2021-06-25 03:20:00|168.08|166.08|167.99|165.99|168.08|166.08|167.95|165.95|0
1624591500000|2021-06-25 03:25:00|168.07|166.07|167.99|165.99|168.16|166.16|167.99|165.99|0
1624591800000|2021-06-25 03:30:00|167.91|165.91|168.15|166.15|168.24|166.24|167.91|165.91|0
1624592100000|2021-06-25 03:35:00|168.24|166.24|167.66|165.66|168.24|166.24|167.66|165.66|0
1624592400000|2021-06-25 03:40:00|167.7|165.7|167.41|165.41|167.74|165.74|167.41|165.41|0
1624592700000|2021-06-25 03:45:00|167.49|165.49|167.41|165.41|167.57|165.57|167.41|165.41|0
1624593000000|2021-06-25 03:50:00|167.49|165.49|167.57|165.57|167.57|165.57|167.37|165.37|0
1624593300000|2021-06-25 03:55:00|167.61|165.61|167.49|165.49|167.65|165.65|167.49|165.49|0
1624593600000|2021-06-25 04:00:00|167.41|165.41|167.57|165.57|167.57|165.57|167.4|165.4|0
1624593900000|2021-06-25 04:05:00|167.53|165.53|167.73|165.73|167.73|165.73|167.49|165.49|0
1624594200000|2021-06-25 04:10:00|167.77|165.77|167.81|165.81|167.81|165.81|167.73|165.73|0
1624594500000|2021-06-25 04:15:00|167.85|165.85|167.81|165.81|167.85|165.85|167.73|165.73|0
1624594800000|2021-06-25 04:20:00|167.73|165.73|167.73|165.73|167.81|165.81|167.73|165.73|0
1624595100000|2021-06-25 04:25:00|167.77|165.77|167.97|165.97|167.97|165.97|167.73|165.73|0
1624595400000|2021-06-25 04:30:00|168.22|166.22|168.46|166.46|168.47|166.47|168.22|166.22|0
1624595700000|2021-06-25 04:35:00|168.55|166.55|168.54|166.54|168.63|166.63|168.46|166.46|0
1624596000000|2021-06-25 04:40:00|168.51|166.51|168.46|166.46|168.51|166.51|168.38|166.38|0
1624596300000|2021-06-25 04:45:00|168.54|166.54|168.38|166.38|168.54|166.54|168.34|166.34|0
1624596600000|2021-06-25 04:50:00|168.29|166.29|168.37|166.37|168.46|166.46|168.29|166.29|0
1624596900000|2021-06-25 04:55:00|168.46|166.46|168.46|166.46|168.54|166.54|168.29|166.29|0
1624597200000|2021-06-25 05:00:00|168.13|166.13|167.96|165.96|168.29|166.29|167.96|165.96|0
1624597500000|2021-06-25 05:05:00|168|166|168.12|166.12|168.12|166.12|167.96|165.96|0
1624597800000|2021-06-25 05:10:00|168.04|166.04|168.29|166.29|168.29|166.29|168.04|166.04|0
1624598100000|2021-06-25 05:15:00|168.45|166.45|168.53|166.53|168.62|166.62|168.29|166.29|0
1624598400000|2021-06-25 05:20:00|168.45|166.45|168.45|166.45|168.61|166.61|168.37|166.37|0
1624598700000|2021-06-25 05:25:00|168.53|166.53|168.2|166.2|168.53|166.53|168.2|166.2|0
1624599000000|2021-06-25 05:30:00|168.28|166.28|168.28|166.28|168.44|166.44|168.2|166.2|0
1624599300000|2021-06-25 05:35:00|168.36|166.36|168.52|166.52|168.53|166.53|168.36|166.36|0
1624599600000|2021-06-25 05:40:00|168.44|166.44|168.19|166.19|168.44|166.44|168.19|166.19|0
1624599900000|2021-06-25 05:45:00|168.28|166.28|167.99|165.99|168.28|166.28|167.94|165.94|0
1624600200000|2021-06-25 05:50:00|167.94|165.94|167.94|165.94|168.03|166.03|167.86|165.86|0
1624600500000|2021-06-25 05:55:00|167.86|165.86|167.94|165.94|168.02|166.02|167.7|165.7|0
1624600800000|2021-06-25 06:00:00|167.86|165.86|168.68|166.68|168.68|166.68|167.86|165.86|0
1624601100000|2021-06-25 06:05:00|168.76|166.76|168.68|166.68|168.85|166.85|168.35|166.35|0
1624601400000|2021-06-25 06:10:00|168.6|166.6|168.68|166.68|169.09|167.09|168.6|166.6|0
1624601700000|2021-06-25 06:15:00|168.72|166.72|169.01|167.01|169.17|167.17|168.68|166.68|0
1624602000000|2021-06-25 06:20:00|168.92|166.92|169.09|167.09|169.09|167.09|168.72|166.72|0
1624602300000|2021-06-25 06:25:00|169.05|167.05|169.17|167.17|169.25|167.25|169.05|167.05|0
1624602600000|2021-06-25 06:30:00|169.21|167.21|169.25|167.25|169.38|167.38|169.09|167.09|0
1624602900000|2021-06-25 06:35:00|169.17|167.17|169|167|169.25|167.25|168.92|166.92|0
1624603200000|2021-06-25 06:40:00|169.08|167.08|169.08|167.08|169.08|167.08|168.75|166.75|0
1624603500000|2021-06-25 06:45:00|169.16|167.16|169.25|167.25|169.33|167.33|168.88|166.88|0
1624603800000|2021-06-25 06:50:00|169.16|167.16|169|167|169.16|167.16|169|167|0
1624604100000|2021-06-25 06:55:00|169.08|167.08|169.24|167.24|169.49|167.49|169.08|167.08|0
1624604400000|2021-06-25 07:00:00|169.16|167.16|169.32|167.32|169.57|167.57|169.08|167.08|0
1624604700000|2021-06-25 07:05:00|169.12|167.52|169.04|167.44|169.29|167.69|168.87|167.27|0
1624605000000|2021-06-25 07:10:00|168.96|167.36|169.16|167.56|169.2|167.6|168.87|167.27|0
1624605300000|2021-06-25 07:15:00|169.12|167.52|169.87|168.27|169.87|168.27|169.12|167.52|0
1624605600000|2021-06-25 07:20:00|169.95|168.35|170.2|168.6|170.53|168.93|169.78|168.18|0
1624605900000|2021-06-25 07:25:00|170.36|168.76|169.53|167.93|170.36|168.76|169.36|167.76|0
1624606200000|2021-06-25 07:30:00|169.57|167.97|169.36|167.76|169.78|168.18|169.11|167.51|0
1624606500000|2021-06-25 07:35:00|169.45|167.85|169.32|167.72|169.69|168.09|169.28|167.68|0
1624606800000|2021-06-25 07:40:00|169.28|167.68|169.03|167.43|169.36|167.76|169.03|167.43|0
1624607100000|2021-06-25 07:45:00|169.11|167.51|168.78|167.18|169.19|167.59|168.78|167.18|0
1624607400000|2021-06-25 07:50:00|168.82|167.22|168.86|167.26|169.15|167.55|168.78|167.18|0
1624607700000|2021-06-25 07:55:00|168.94|167.34|169.11|167.51|169.19|167.59|168.9|167.3|0
1624608000000|2021-06-25 08:00:00|169.02|167.42|169.1|167.5|169.11|167.51|168.94|167.34|0
1624608300000|2021-06-25 08:05:00|169.19|167.59|169.02|167.42|169.77|168.17|169.02|167.42|0
1624608600000|2021-06-25 08:10:00|169.06|167.46|169.1|167.5|169.43|167.83|169.02|167.42|0
1624608900000|2021-06-25 08:15:00|169.18|167.58|168.52|166.92|169.51|167.91|168.44|166.84|0
1624609200000|2021-06-25 08:20:00|168.56|166.96|168.93|167.33|168.93|167.33|168.44|166.84|0
1624609500000|2021-06-25 08:25:00|168.85|167.25|169.01|167.41|169.35|167.75|168.85|167.25|0
1624609800000|2021-06-25 08:30:00|168.93|167.33|168.72|167.12|169.01|167.41|168.6|167|0
1624610100000|2021-06-25 08:35:00|168.76|167.16|168.93|167.33|168.93|167.33|168.51|166.91|0
1624610400000|2021-06-25 08:40:00|168.97|167.37|168.97|167.37|169.01|167.41|168.84|167.24|0
1624610700000|2021-06-25 08:45:00|168.92|167.32|168.68|167.08|169.01|167.41|168.68|167.08|0
1624611000000|2021-06-25 08:50:00|168.67|167.07|168.67|167.07|168.76|167.16|168.43|166.83|0
1624611300000|2021-06-25 08:55:00|168.76|167.16|168.75|167.15|168.84|167.24|168.59|166.99|0
1624611600000|2021-06-25 09:00:00|168.8|167.2|168.84|167.24|169|167.4|168.75|167.15|0
1624611900000|2021-06-25 09:05:00|168.8|167.2|168.92|167.32|169|167.4|168.67|167.07|0
1624612200000|2021-06-25 09:10:00|168.96|167.36|168.83|167.23|169.25|167.65|168.83|167.23|0
1624612500000|2021-06-25 09:15:00|168.91|167.31|169.24|167.64|169.24|167.64|168.75|167.15|0
1624612800000|2021-06-25 09:20:00|169.16|167.56|168.83|167.23|169.41|167.81|168.83|167.23|0
1624613100000|2021-06-25 09:25:00|168.87|167.27|168.99|167.39|169.08|167.48|168.83|167.23|0
1624613400000|2021-06-25 09:30:00|168.91|167.31|168.91|167.31|169.08|167.48|168.83|167.23|0
1624613700000|2021-06-25 09:35:00|168.99|167.39|168.66|167.06|169.07|167.47|168.66|167.06|0
1624614000000|2021-06-25 09:40:00|168.7|167.1|168.08|166.48|168.78|167.18|167.83|166.23|0
1624614300000|2021-06-25 09:45:00|168|166.4|167.99|166.39|168.16|166.56|167.91|166.31|0
1624614600000|2021-06-25 09:50:00|167.95|166.35|167.75|166.15|168.08|166.48|167.58|165.98|0
1624614900000|2021-06-25 09:55:00|167.83|166.23|167.99|166.39|168.16|166.56|167.74|166.14|0
1624615200000|2021-06-25 10:00:00|168.07|166.47|168.4|166.8|168.4|166.8|167.99|166.39|0
1624615500000|2021-06-25 10:05:00|168.32|166.72|168.4|166.8|168.48|166.88|168.24|166.64|0
1624615800000|2021-06-25 10:10:00|168.32|166.72|168.56|166.96|168.65|167.05|168.32|166.72|0
1624616100000|2021-06-25 10:15:00|168.65|167.05|168.61|167.01|168.65|167.05|168.4|166.8|0
1624616400000|2021-06-25 10:20:00|168.65|167.05|168.48|166.88|168.65|167.05|168.23|166.63|0
1624616700000|2021-06-25 10:25:00|168.4|166.8|168.56|166.96|168.81|167.21|168.4|166.8|0
1624617000000|2021-06-25 10:30:00|168.48|166.88|168.31|166.71|168.48|166.88|168.31|166.71|0
1624617300000|2021-06-25 10:35:00|168.23|166.63|167.98|166.38|168.27|166.67|167.9|166.3|0
1624617600000|2021-06-25 10:40:00|168.02|166.42|168.06|166.46|168.31|166.71|167.98|166.38|0
1624617900000|2021-06-25 10:45:00|168.14|166.54|168.06|166.46|168.22|166.62|167.97|166.37|0
1624618200000|2021-06-25 10:50:00|168.1|166.5|168.14|166.54|168.22|166.62|168.06|166.46|0
1624618500000|2021-06-25 10:55:00|168.06|166.46|167.89|166.29|168.14|166.54|167.81|166.21|0
1624618800000|2021-06-25 11:00:00|167.81|166.21|167.8|166.2|167.97|166.37|167.64|166.04|0
1624619100000|2021-06-25 11:05:00|167.89|166.29|167.97|166.37|168.05|166.45|167.8|166.2|0
1624619400000|2021-06-25 11:10:00|167.89|166.29|168.13|166.53|168.21|166.61|167.89|166.29|0
1624619700000|2021-06-25 11:15:00|168.17|166.57|168.13|166.53|168.3|166.7|168.13|166.53|0
1624620000000|2021-06-25 11:20:00|168.05|166.45|167.88|166.28|168.13|166.53|167.88|166.28|0
1624620300000|2021-06-25 11:25:00|167.96|166.36|167.88|166.28|168.05|166.45|167.76|166.16|0
1624620600000|2021-06-25 11:30:00|167.84|166.24|168.21|166.61|168.42|166.82|167.8|166.2|0
1624620900000|2021-06-25 11:35:00|168.29|166.69|168.04|166.44|168.45|166.85|167.96|166.36|0
1624621200000|2021-06-25 11:40:00|168.12|166.52|168.12|166.52|168.37|166.77|167.96|166.36|0
1624621500000|2021-06-25 11:45:00|168.16|166.56|168.37|166.77|168.45|166.85|168.16|166.56|0
1624621800000|2021-06-25 11:50:00|168.41|166.81|168.7|167.1|168.7|167.1|168.37|166.77|0
1624622100000|2021-06-25 11:55:00|168.86|167.26|168.86|167.26|169.19|167.59|168.78|167.18|0
1624622400000|2021-06-25 12:00:00|168.78|167.18|168.36|166.76|168.86|167.26|168.36|166.76|0
1624622700000|2021-06-25 12:05:00|168.32|166.72|168.44|166.84|168.44|166.84|168.28|166.68|0
1624623000000|2021-06-25 12:10:00|168.36|166.76|168.52|166.92|168.69|167.09|168.36|166.76|0
1624623300000|2021-06-25 12:15:00|168.48|166.88|168.52|166.92|168.61|167.01|168.44|166.84|0
1624623600000|2021-06-25 12:20:00|168.44|166.84|168.19|166.59|168.52|166.92|168.11|166.51|0
1624623900000|2021-06-25 12:25:00|168.27|166.67|169.78|168.18|169.78|168.18|168.11|166.51|0
1624624200000|2021-06-25 12:30:00|169.74|168.14|167.77|166.17|169.74|168.14|167.36|165.76|0
1624624500000|2021-06-25 12:35:00|167.73|166.13|168.26|166.66|168.26|166.66|167.28|165.68|0
1624624800000|2021-06-25 12:40:00|168.18|166.58|167.93|166.33|168.26|166.66|167.77|166.17|0
1624625100000|2021-06-25 12:45:00|168.1|166.5|168.1|166.5|168.26|166.66|167.93|166.33|0
1624625400000|2021-06-25 12:50:00|168.06|166.46|167.97|166.37|168.18|166.58|167.77|166.17|0
1624625700000|2021-06-25 12:55:00|167.93|166.33|167.76|166.16|168.01|166.41|167.76|166.16|0
1624626000000|2021-06-25 13:00:00|167.81|166.21|167.68|166.08|167.85|166.25|167.6|166|0
1624626300000|2021-06-25 13:05:00|167.6|166|167.51|165.91|167.68|166.08|167.43|165.83|0
1624626600000|2021-06-25 13:10:00|167.43|165.83|167.43|165.83|167.68|166.08|167.43|165.83|0
1624626900000|2021-06-25 13:15:00|167.35|165.75|167.51|165.91|167.59|165.99|167.35|165.75|0
1624627200000|2021-06-25 13:20:00|167.59|165.99|167.34|165.74|167.67|166.07|167.34|165.74|0
1624627500000|2021-06-25 13:25:00|167.51|165.91|167.59|165.99|167.75|166.15|167.34|165.74|0
1624627800000|2021-06-25 13:30:00|167.18|165.58|167.83|166.23|167.92|166.32|167.01|165.41|0
1624628100000|2021-06-25 13:35:00|167.92|166.32|167.83|166.23|168.74|167.14|167.83|166.23|0
1624628400000|2021-06-25 13:40:00|167.75|166.15|167.91|166.31|168.16|166.56|167.34|165.74|0
1624628700000|2021-06-25 13:45:00|167.83|166.23|167.58|165.98|167.99|166.39|167.25|165.65|0
1624629000000|2021-06-25 13:50:00|167.66|166.06|167.5|165.9|167.66|166.06|167.25|165.65|0
1624629300000|2021-06-25 13:55:00|167.42|165.82|167.91|166.31|168.65|167.05|167.33|165.73|0
1624629600000|2021-06-25 14:00:00|167.83|166.23|167.33|165.73|168.57|166.97|167.25|165.65|0
1624629900000|2021-06-25 14:05:00|167.41|165.81|167.08|165.48|167.49|165.89|166.68|165.08|0
1624630200000|2021-06-25 14:10:00|167.17|165.57|166.84|165.24|167.49|165.89|166.75|165.15|0
1624630500000|2021-06-25 14:15:00|166.75|165.15|166.34|164.74|166.92|165.32|166.26|164.66|0
1624630800000|2021-06-25 14:20:00|166.43|164.83|166.26|164.66|166.51|164.91|166.26|164.66|0
1624631100000|2021-06-25 14:25:00|166.34|164.74|166.18|164.58|166.34|164.74|165.77|164.17|0
1624631400000|2021-06-25 14:30:00|166.1|164.5|166.26|164.66|166.34|164.74|165.89|164.29|0
1624631700000|2021-06-25 14:35:00|166.18|164.58|166.83|165.23|166.83|165.23|166.18|164.58|0
1624632000000|2021-06-25 14:40:00|166.87|165.27|167.07|165.47|167.07|165.47|166.58|164.98|0
1624632300000|2021-06-25 14:45:00|166.99|165.39|166.91|165.31|167.15|165.55|166.82|165.22|0
1624632600000|2021-06-25 14:50:00|166.99|165.39|167.4|165.8|167.48|165.88|166.82|165.22|0
1624632900000|2021-06-25 14:55:00|167.44|165.84|167.56|165.96|167.64|166.04|167.4|165.8|0
1624633200000|2021-06-25 15:00:00|167.48|165.88|167.48|165.88|167.72|166.12|167.39|165.79|0
1624633500000|2021-06-25 15:05:00|167.39|165.79|167.15|165.55|167.72|166.12|167.15|165.55|0
1624633800000|2021-06-25 15:10:00|167.23|165.63|166.73|165.13|167.31|165.71|166.65|165.05|0
1624634100000|2021-06-25 15:15:00|166.82|165.22|166.81|165.21|166.98|165.38|166.65|165.05|0
1624634400000|2021-06-25 15:20:00|166.9|165.3|166.65|165.05|166.9|165.3|166.32|164.72|0
1624634700000|2021-06-25 15:25:00|166.57|164.97|166.32|164.72|166.65|165.05|166.32|164.72|0
1624635000000|2021-06-25 15:30:00|166.24|164.64|166.16|164.56|166.65|165.05|166.16|164.56|0
1624635300000|2021-06-25 15:35:00|166.24|164.64|166.4|164.8|166.4|164.8|166.16|164.56|0
1624635600000|2021-06-25 15:40:00|166.32|164.72|166.48|164.88|166.56|164.96|166.15|164.55|0
1624635900000|2021-06-25 15:45:00|166.4|164.8|166.56|164.96|166.64|165.04|166.4|164.8|0
1624636200000|2021-06-25 15:50:00|166.64|165.04|166.48|164.88|166.8|165.2|166.48|164.88|0
1624636500000|2021-06-25 15:55:00|166.39|164.79|166.23|164.63|166.39|164.79|166.23|164.63|0
1624636800000|2021-06-25 16:00:00|166.31|164.71|166.39|164.79|166.56|164.96|166.27|164.67|0
1624637100000|2021-06-25 16:05:00|166.47|164.87|166.14|164.54|166.47|164.87|166.14|164.54|0
1624637400000|2021-06-25 16:10:00|166.23|164.63|166.22|164.62|166.47|164.87|166.14|164.54|0
1624637700000|2021-06-25 16:15:00|166.31|164.71|166.14|164.54|166.39|164.79|166.14|164.54|0
1624638000000|2021-06-25 16:20:00|166.06|164.46|166.3|164.7|166.39|164.79|166.06|164.46|0
1624638300000|2021-06-25 16:25:00|166.22|164.62|166.87|165.27|166.96|165.36|166.22|164.62|0
1624638600000|2021-06-25 16:30:00|166.79|165.19|166.46|164.86|166.87|165.27|166.38|164.78|0
1624638900000|2021-06-25 16:35:00|166.54|164.94|166.38|164.78|166.71|165.11|166.38|164.78|0
1624639200000|2021-06-25 16:40:00|166.3|164.7|166.21|164.61|166.38|164.78|166.21|164.61|0
1624639500000|2021-06-25 16:45:00|166.3|164.7|166.46|164.86|166.54|164.94|166.13|164.53|0
1624639800000|2021-06-25 16:50:00|166.5|164.9|166.91|165.31|167.2|165.6|166.46|164.86|0
1624640100000|2021-06-25 16:55:00|166.83|165.23|166.91|165.31|167.15|165.55|166.83|165.23|0
1624640400000|2021-06-25 17:00:00|166.83|165.23|167.15|165.55|167.32|165.72|166.83|165.23|0
1624640700000|2021-06-25 17:05:00|167.07|165.47|167.23|165.63|167.31|165.71|166.91|165.31|0
1624641000000|2021-06-25 17:10:00|167.15|165.55|167.64|166.04|167.64|166.04|167.15|165.55|0
1624641300000|2021-06-25 17:15:00|167.56|165.96|167.31|165.71|167.56|165.96|167.23|165.63|0
1624641600000|2021-06-25 17:20:00|167.39|165.79|167.31|165.71|167.47|165.87|167.06|165.46|0
1624641900000|2021-06-25 17:25:00|167.39|165.79|167.31|165.71|167.51|165.91|167.23|165.63|0
1624642200000|2021-06-25 17:30:00|167.39|165.79|167.72|166.12|167.88|166.28|167.39|165.79|0
1624642500000|2021-06-25 17:35:00|167.8|166.2|167.88|166.28|167.96|166.36|167.71|166.11|0
1624642800000|2021-06-25 17:40:00|167.96|166.36|167.47|165.87|167.96|166.36|167.47|165.87|0
1624643100000|2021-06-25 17:45:00|167.55|165.95|167.3|165.7|167.55|165.95|167.22|165.62|0
1624643400000|2021-06-25 17:50:00|167.38|165.78|166.97|165.37|167.38|165.78|166.97|165.37|0
1624643700000|2021-06-25 17:55:00|166.93|165.33|167.05|165.45|167.13|165.53|166.81|165.21|0
1624644000000|2021-06-25 18:00:00|166.97|165.37|167.09|165.49|167.38|165.78|166.97|165.37|0
1624644300000|2021-06-25 18:05:00|167.05|165.45|166.89|165.29|167.13|165.53|166.8|165.2|0
1624644600000|2021-06-25 18:10:00|166.97|165.37|166.72|165.12|167.05|165.45|166.64|165.04|0
1624644900000|2021-06-25 18:15:00|166.8|165.2|166.56|164.96|166.88|165.28|166.56|164.96|0
1624645200000|2021-06-25 18:20:00|166.64|165.04|166.51|164.91|166.64|165.04|166.39|164.79|0
1624645500000|2021-06-25 18:25:00|166.55|164.95|166.55|164.95|166.63|165.03|166.47|164.87|0
1624645800000|2021-06-25 18:30:00|166.63|165.03|166.47|164.87|166.8|165.2|166.39|164.79|0
1624646100000|2021-06-25 18:35:00|166.39|164.79|166.22|164.62|166.47|164.87|166.22|164.62|0
1624646400000|2021-06-25 18:40:00|166.39|164.79|166.14|164.54|166.47|164.87|165.9|164.3|0
1624646700000|2021-06-25 18:45:00|166.06|164.46|166.34|164.74|166.46|164.86|166.06|164.46|0
1624647000000|2021-06-25 18:50:00|166.3|164.7|166.06|164.46|166.38|164.78|165.97|164.37|0
1624647300000|2021-06-25 18:55:00|165.97|164.37|165.97|164.37|166.22|164.62|165.73|164.13|0
1624647600000|2021-06-25 19:00:00|165.89|164.29|165.65|164.05|166.05|164.45|165.24|163.64|0
1624647900000|2021-06-25 19:05:00|165.56|163.96|165.24|163.64|165.56|163.96|165.08|163.48|0
1624648200000|2021-06-25 19:10:00|165.16|163.56|165.85|164.25|166.17|164.57|165.16|163.56|0
1624648500000|2021-06-25 19:15:00|165.76|164.16|166.01|164.41|166.01|164.41|165.36|163.76|0
1624648800000|2021-06-25 19:20:00|166.09|164.49|166.25|164.65|166.57|164.97|166.09|164.49|0
1624649100000|2021-06-25 19:25:00|166.33|164.73|166.49|164.89|166.57|164.97|166.17|164.57|0
1624649400000|2021-06-25 19:30:00|166.57|164.97|166.98|165.38|166.98|165.38|166.41|164.81|0
1624649700000|2021-06-25 19:35:00|166.89|165.29|166.49|164.89|166.98|165.38|166.24|164.64|0
1624650000000|2021-06-25 19:40:00|166.4|164.8|166.81|165.21|166.89|165.29|166|164.4|0
1624650300000|2021-06-25 19:45:00|166.89|165.29|166.97|165.37|166.97|165.37|166.44|164.84|0
1624650600000|2021-06-25 19:50:00|166.73|165.13|166.48|164.88|167.05|165.45|164.86|163.26|0
1624650900000|2021-06-25 19:55:00|166.4|164.8|166.8|165.2|166.8|165.2|165.75|164.15|0
1624651200000|2021-06-25 20:00:00|166.64|165.04|166.23|164.63|166.72|165.12|165.83|164.23|0
1624651500000|2021-06-25 20:05:00|166.32|164.72|166.96|165.36|166.97|165.37|166.32|164.72|0
1624651800000|2021-06-25 20:10:00|167.05|165.45|166.44|164.84|167.13|165.53|166.31|164.71|0
1624863900000|2021-06-28 07:05:00|164.89|163.29|163.92|162.32|164.97|163.37|163.76|162.16|0
1624864200000|2021-06-28 07:10:00|163.88|162.28|163.91|162.31|164.08|162.48|163.75|162.15|0
1624864500000|2021-06-28 07:15:00|163.83|162.23|163.75|162.15|163.83|162.23|163.51|161.91|0
1624864800000|2021-06-28 07:20:00|163.83|162.23|163.59|161.99|163.83|162.23|163.55|161.95|0
1624865100000|2021-06-28 07:25:00|163.51|161.91|163.67|162.07|163.83|162.23|163.51|161.91|0
1624865400000|2021-06-28 07:30:00|163.71|162.11|163.67|162.07|163.83|162.23|163.43|161.83|0
1624865700000|2021-06-28 07:35:00|163.63|162.03|163.71|162.11|163.91|162.31|163.5|161.9|0
1624866000000|2021-06-28 07:40:00|163.74|162.14|164.15|162.55|164.15|162.55|163.66|162.06|0
1624866300000|2021-06-28 07:45:00|164.19|162.59|164.23|162.63|164.31|162.71|163.82|162.22|0
1624866600000|2021-06-28 07:50:00|164.31|162.71|164.47|162.87|164.47|162.87|163.98|162.38|0
1624866900000|2021-06-28 07:55:00|164.39|162.79|164.55|162.95|164.63|163.03|164.3|162.7|0
1624867200000|2021-06-28 08:00:00|164.59|162.99|164.71|163.11|164.79|163.19|164.3|162.7|0
1624867500000|2021-06-28 08:05:00|164.79|163.19|164.95|163.35|165.11|163.51|164.62|163.02|0
1624867800000|2021-06-28 08:10:00|165.03|163.43|164.86|163.26|165.11|163.51|164.54|162.94|0
1624868100000|2021-06-28 08:15:00|164.78|163.18|164.94|163.34|165.03|163.43|164.62|163.02|0
1624868400000|2021-06-28 08:20:00|164.99|163.39|165.92|164.32|166|164.4|164.86|163.26|0
1624868700000|2021-06-28 08:25:00|165.84|164.24|166.08|164.48|166.08|164.48|165.59|163.99|0
1624869000000|2021-06-28 08:30:00|166|164.4|165.51|163.91|166.04|164.44|165.51|163.91|0
1624869300000|2021-06-28 08:35:00|165.59|163.99|165.55|163.95|165.67|164.07|165.43|163.83|0
1624869600000|2021-06-28 08:40:00|165.59|163.99|165.55|163.95|165.75|164.15|165.42|163.82|0
1624869900000|2021-06-28 08:45:00|165.58|163.98|165.18|163.58|165.75|164.15|165.18|163.58|0
1624870200000|2021-06-28 08:50:00|165.26|163.66|164.93|163.33|165.34|163.74|164.93|163.33|0
1624870500000|2021-06-28 08:55:00|165.01|163.41|164.61|163.01|165.01|163.41|164.61|163.01|0
1624870800000|2021-06-28 09:00:00|164.65|163.05|164.69|163.09|164.77|163.17|164.36|162.76|0
1624871100000|2021-06-28 09:05:00|164.77|163.17|165.01|163.41|165.09|163.49|164.68|163.08|0
1624871400000|2021-06-28 09:10:00|165.09|163.49|164.52|162.92|165.09|163.49|164.52|162.92|0
1624871700000|2021-06-28 09:15:00|164.6|163|164.8|163.2|164.84|163.24|164.6|163|0
1624872000000|2021-06-28 09:20:00|164.76|163.16|164.76|163.16|164.84|163.24|164.6|163|0
1624872300000|2021-06-28 09:25:00|164.84|163.24|164.68|163.08|164.92|163.32|164.56|162.96|0
1624872600000|2021-06-28 09:30:00|164.64|163.04|164.68|163.08|165.08|163.48|164.6|163|0
1624872900000|2021-06-28 09:35:00|164.72|163.12|164.75|163.15|165|163.4|164.72|163.12|0
1624873200000|2021-06-28 09:40:00|164.8|163.2|164.55|162.95|164.92|163.32|164.51|162.91|0
1624873500000|2021-06-28 09:45:00|164.59|162.99|164.91|163.31|164.91|163.31|164.35|162.75|0
1624873800000|2021-06-28 09:50:00|164.99|163.39|165.24|163.64|165.32|163.72|164.99|163.39|0
1624874100000|2021-06-28 09:55:00|165.2|163.6|164.67|163.07|165.24|163.64|164.67|163.07|0
1624874400000|2021-06-28 10:00:00|164.75|163.15|164.83|163.23|164.91|163.31|164.67|163.07|0
1624874700000|2021-06-28 10:05:00|164.91|163.31|165.07|163.47|165.07|163.47|164.83|163.23|0
1624875000000|2021-06-28 10:10:00|165.03|163.43|165.07|163.47|165.15|163.55|164.91|163.31|0
1624875300000|2021-06-28 10:15:00|165.15|163.55|165.88|164.28|165.88|164.28|165.15|163.55|0
1624875600000|2021-06-28 10:20:00|165.96|164.36|165.96|164.36|166.2|164.6|165.8|164.2|0
1624875900000|2021-06-28 10:25:00|166|164.4|165.71|164.11|166.2|164.6|165.63|164.03|0
1624876200000|2021-06-28 10:30:00|165.79|164.19|165.95|164.35|166.2|164.6|165.71|164.11|0
1624876500000|2021-06-28 10:35:00|166.04|164.44|165.95|164.35|166.2|164.6|165.95|164.35|0
1624876800000|2021-06-28 10:40:00|165.87|164.27|165.71|164.11|166.03|164.43|165.63|164.03|0
1624877100000|2021-06-28 10:45:00|165.79|164.19|165.3|163.7|165.79|164.19|165.22|163.62|0
1624877400000|2021-06-28 10:50:00|165.22|163.62|165.13|163.53|165.38|163.78|165.13|163.53|0
1624877700000|2021-06-28 10:55:00|165.22|163.62|165.13|163.53|165.26|163.66|164.97|163.37|0
1624878000000|2021-06-28 11:00:00|164.97|163.37|164.97|163.37|165.3|163.7|164.89|163.29|0
1624878300000|2021-06-28 11:05:00|164.81|163.21|164.89|163.29|164.97|163.37|164.64|163.04|0
1624878600000|2021-06-28 11:10:00|164.85|163.25|164.93|163.33|164.97|163.37|164.72|163.12|0
1624878900000|2021-06-28 11:15:00|164.88|163.28|164.56|162.96|165.01|163.41|164.56|162.96|0
1624879200000|2021-06-28 11:20:00|164.64|163.04|163.91|162.31|164.64|163.04|163.75|162.15|0
1624879500000|2021-06-28 11:25:00|163.83|162.23|164.31|162.71|164.39|162.79|163.83|162.23|0
1624879800000|2021-06-28 11:30:00|164.23|162.63|164.23|162.63|164.47|162.87|164.07|162.47|0
1624880100000|2021-06-28 11:35:00|164.27|162.67|164.23|162.63|164.51|162.91|164.07|162.47|0
1624880400000|2021-06-28 11:40:00|164.31|162.71|164.96|163.36|164.96|163.36|164.31|162.71|0
1624880700000|2021-06-28 11:45:00|164.92|163.32|164.47|162.87|164.92|163.32|164.39|162.79|0
1624881000000|2021-06-28 11:50:00|164.43|162.83|164.63|163.03|164.79|163.19|164.39|162.79|0
1624881300000|2021-06-28 11:55:00|164.71|163.11|164.59|162.99|165.19|163.59|164.59|162.99|0
1624881600000|2021-06-28 12:00:00|164.55|162.95|165.03|163.43|165.03|163.43|164.38|162.78|0
1624881900000|2021-06-28 12:05:00|164.95|163.35|164.87|163.27|165.03|163.43|164.71|163.11|0
1624882200000|2021-06-28 12:10:00|164.91|163.31|164.7|163.1|164.95|163.35|164.7|163.1|0
1624882500000|2021-06-28 12:15:00|164.62|163.02|164.78|163.18|164.78|163.18|164.46|162.86|0
1624882800000|2021-06-28 12:20:00|164.7|163.1|164.54|162.94|164.78|163.18|164.38|162.78|0
1624883100000|2021-06-28 12:25:00|164.58|162.98|163.89|162.29|164.7|163.1|163.89|162.29|0
1624883400000|2021-06-28 12:30:00|163.81|162.21|163.97|162.37|164.13|162.53|163.73|162.13|0
1624883700000|2021-06-28 12:35:00|164.05|162.45|163.72|162.12|164.05|162.45|163.4|161.8|0
1624884000000|2021-06-28 12:40:00|163.69|162.09|163.72|162.12|163.89|162.29|163.56|161.96|0
1624884300000|2021-06-28 12:45:00|163.8|162.2|163.72|162.12|163.88|162.28|163.64|162.04|0
1624884600000|2021-06-28 12:50:00|163.64|162.04|163.48|161.88|163.8|162.2|163.48|161.88|0
1624884900000|2021-06-28 12:55:00|163.4|161.8|163.07|161.47|163.4|161.8|163|161.4|0
1624885200000|2021-06-28 13:00:00|163.15|161.55|163.23|161.63|163.4|161.8|163.15|161.55|0
1624885500000|2021-06-28 13:05:00|163.28|161.68|163.23|161.63|163.36|161.76|163.15|161.55|0
1624885800000|2021-06-28 13:10:00|163.27|161.67|163.07|161.47|163.31|161.71|162.91|161.31|0
1624886100000|2021-06-28 13:15:00|162.99|161.39|162.95|161.35|163.23|161.63|162.91|161.31|0
1624886400000|2021-06-28 13:20:00|162.99|161.39|162.99|161.39|163.07|161.47|162.67|161.07|0
1624886700000|2021-06-28 13:25:00|163.07|161.47|163.39|161.79|163.47|161.87|162.99|161.39|0
1624887000000|2021-06-28 13:30:00|163.47|161.87|163.71|162.11|163.87|162.27|163.22|161.62|0
1624887300000|2021-06-28 13:35:00|163.63|162.03|164.76|163.16|164.84|163.24|163.46|161.86|0
1624887600000|2021-06-28 13:40:00|164.8|163.2|165.65|164.05|166.79|165.19|164.67|163.07|0
1624887900000|2021-06-28 13:45:00|165.48|163.88|166.3|164.7|167.03|165.43|165.48|163.88|0
1624888200000|2021-06-28 13:50:00|166.38|164.78|165.72|164.12|166.87|165.27|165.56|163.96|0
1624888500000|2021-06-28 13:55:00|165.64|164.04|164.95|163.35|165.81|164.21|164.83|163.23|0
1624888800000|2021-06-28 14:00:00|164.91|163.31|165.6|164|165.72|164.12|164.51|162.91|0
1624889100000|2021-06-28 14:05:00|165.64|164.04|165.56|163.96|165.97|164.37|165.39|163.79|0
1624889400000|2021-06-28 14:10:00|165.48|163.88|165.31|163.71|165.64|164.04|165.07|163.47|0
1624889700000|2021-06-28 14:15:00|165.39|163.79|164.9|163.3|165.84|164.24|164.74|163.14|0
1624890000000|2021-06-28 14:20:00|164.82|163.22|165.15|163.55|165.55|163.95|164.82|163.22|0
1624890300000|2021-06-28 14:25:00|165.23|163.63|164.98|163.38|165.31|163.71|164.9|163.3|0
1624890600000|2021-06-28 14:30:00|165.06|163.46|164.78|163.18|165.31|163.71|164.74|163.14|0
1624890900000|2021-06-28 14:35:00|164.82|163.22|165.63|164.03|165.71|164.11|164.74|163.14|0
1624891200000|2021-06-28 14:40:00|165.59|163.99|165.63|164.03|165.79|164.19|165.3|163.7|0
1624891500000|2021-06-28 14:45:00|165.59|163.99|165.46|163.86|165.83|164.23|165.22|163.62|0
1624891800000|2021-06-28 14:50:00|165.38|163.78|164.57|162.97|165.38|163.78|164.33|162.73|0
1624892100000|2021-06-28 14:55:00|164.65|163.05|165.54|163.94|165.54|163.94|164.65|163.05|0
1624892400000|2021-06-28 15:00:00|165.46|163.86|165.05|163.45|165.95|164.35|165.05|163.45|0
1624892700000|2021-06-28 15:05:00|164.97|163.37|165.13|163.53|165.21|163.61|164.56|162.96|0
1624893000000|2021-06-28 15:10:00|165.29|163.69|165.62|164.02|165.62|164.02|165.13|163.53|0
1624893300000|2021-06-28 15:15:00|165.45|163.85|165.86|164.26|165.86|164.26|165.45|163.85|0
1624893600000|2021-06-28 15:20:00|165.94|164.34|166.02|164.42|166.1|164.5|165.61|164.01|0
1624893900000|2021-06-28 15:25:00|166.1|164.5|166.34|164.74|166.43|164.83|165.86|164.26|0
1624894200000|2021-06-28 15:30:00|166.26|164.66|166.26|164.66|166.59|164.99|166.18|164.58|0
1624894500000|2021-06-28 15:35:00|166.34|164.74|165.33|163.73|166.59|164.99|165.33|163.73|0
1624894800000|2021-06-28 15:40:00|165.41|163.81|164.92|163.32|165.57|163.97|164.92|163.32|0
1624895100000|2021-06-28 15:45:00|165|163.4|164.88|163.28|165.16|163.56|164.88|163.28|0
1624895400000|2021-06-28 15:50:00|164.92|163.32|164.84|163.24|164.92|163.32|164.67|163.07|0
1624895700000|2021-06-28 15:55:00|164.75|163.15|164.59|162.99|164.75|163.15|164.51|162.91|0
1624896000000|2021-06-28 16:00:00|164.67|163.07|164.43|162.83|164.75|163.15|164.35|162.75|0
1624896300000|2021-06-28 16:05:00|164.35|162.75|164.43|162.83|164.59|162.99|164.34|162.74|0
1624896600000|2021-06-28 16:10:00|164.51|162.91|164.5|162.9|164.59|162.99|164.26|162.66|0
1624896900000|2021-06-28 16:15:00|164.59|162.99|164.75|163.15|164.99|163.39|164.5|162.9|0
1624897200000|2021-06-28 16:20:00|164.83|163.23|164.83|163.23|165.15|163.55|164.83|163.23|0
1624897500000|2021-06-28 16:25:00|164.91|163.31|165.15|163.55|165.31|163.71|164.66|163.06|0
1624897800000|2021-06-28 16:30:00|165.23|163.63|165.07|163.47|165.56|163.96|165.07|163.47|0
1624898100000|2021-06-28 16:35:00|165.11|163.51|165.47|163.87|165.47|163.87|164.98|163.38|0
1624898400000|2021-06-28 16:40:00|165.55|163.95|165.39|163.79|165.55|163.95|165.31|163.71|0
1624898700000|2021-06-28 16:45:00|165.47|163.87|165.22|163.62|165.63|164.03|165.22|163.62|0
1624899000000|2021-06-28 16:50:00|165.31|163.71|165.39|163.79|165.43|163.83|165.14|163.54|0
1624899300000|2021-06-28 16:55:00|165.47|163.87|165.79|164.19|165.79|164.19|165.38|163.78|0
1624899600000|2021-06-28 17:00:00|165.83|164.23|166.04|164.44|166.12|164.52|165.63|164.03|0
1624899900000|2021-06-28 17:05:00|165.95|164.35|166.2|164.6|166.2|164.6|165.63|164.03|0
1624900200000|2021-06-28 17:10:00|166.12|164.52|166.44|164.84|166.61|165.01|166.12|164.52|0
1624900500000|2021-06-28 17:15:00|166.61|165.01|166.36|164.76|166.61|165.01|166.36|164.76|0
1624900800000|2021-06-28 17:20:00|166.28|164.68|166.19|164.59|166.28|164.68|165.78|164.18|0
1624901100000|2021-06-28 17:25:00|166.11|164.51|166.48|164.88|166.6|165|166.11|164.51|0
1624901400000|2021-06-28 17:30:00|166.52|164.92|166.27|164.67|166.6|165|166.11|164.51|0
1624901700000|2021-06-28 17:35:00|166.19|164.59|165.94|164.34|166.19|164.59|165.7|164.1|0
1624902000000|2021-06-28 17:40:00|166.02|164.42|165.53|163.93|166.02|164.42|165.53|163.93|0
1624902300000|2021-06-28 17:45:00|165.45|163.85|165.04|163.44|165.53|163.93|165.04|163.44|0
1624902600000|2021-06-28 17:50:00|164.96|163.36|164.96|163.36|165.12|163.52|164.8|163.2|0
1624902900000|2021-06-28 17:55:00|165.04|163.44|164.71|163.11|165.2|163.6|164.63|163.03|0
1624903200000|2021-06-28 18:00:00|164.79|163.19|164.22|162.62|164.79|163.19|163.9|162.3|0
1624903500000|2021-06-28 18:05:00|164.31|162.71|166.13|164.53|166.42|164.82|164.22|162.62|0
1624903800000|2021-06-28 18:10:00|166.09|164.49|166.17|164.57|166.25|164.65|166.01|164.41|0
1624904100000|2021-06-28 18:15:00|166.09|164.49|166.01|164.41|166.09|164.49|165.89|164.29|0
1624904400000|2021-06-28 18:20:00|165.92|164.32|165.84|164.24|166.09|164.49|165.84|164.24|0
1624904700000|2021-06-28 18:25:00|165.92|164.32|165.92|164.32|166.17|164.57|165.92|164.32|0
1624905000000|2021-06-28 18:30:00|165.84|164.24|165.76|164.16|165.92|164.32|165.68|164.08|0
1624905300000|2021-06-28 18:35:00|165.84|164.24|165.59|163.99|166|164.4|165.59|163.99|0
1624905600000|2021-06-28 18:40:00|165.67|164.07|165.75|164.15|165.75|164.15|165.35|163.75|0
1624905900000|2021-06-28 18:45:00|165.67|164.07|165.59|163.99|165.83|164.23|165.51|163.91|0
1624906200000|2021-06-28 18:50:00|165.55|163.95|165.35|163.75|165.59|163.99|165.18|163.58|0
1624906500000|2021-06-28 18:55:00|165.34|163.74|165.26|163.66|165.43|163.83|165.1|163.5|0
1624906800000|2021-06-28 19:00:00|165.1|163.5|164.7|163.1|165.26|163.66|164.61|163.01|0
1624907100000|2021-06-28 19:05:00|164.61|163.01|165.18|163.58|165.18|163.58|164.61|163.01|0
1624907400000|2021-06-28 19:10:00|165.1|163.5|165.01|163.41|165.74|164.14|165.01|163.41|0
1624907700000|2021-06-28 19:15:00|165.1|163.5|164.69|163.09|165.26|163.66|164.61|163.01|0
1624908000000|2021-06-28 19:20:00|164.77|163.17|164.45|162.85|164.85|163.25|164.45|162.85|0
1624908300000|2021-06-28 19:25:00|164.49|162.89|164.36|162.76|164.53|162.93|164.12|162.52|0
1624908600000|2021-06-28 19:30:00|164.28|162.68|164.04|162.44|164.36|162.76|163.88|162.28|0
1624908900000|2021-06-28 19:35:00|164.12|162.52|163.96|162.36|164.2|162.6|163.88|162.28|0
1624909200000|2021-06-28 19:40:00|163.88|162.28|163.96|162.36|164.04|162.44|163.8|162.2|0
1624909500000|2021-06-28 19:45:00|164.04|162.44|164.28|162.68|164.6|163|164.04|162.44|0
1624909800000|2021-06-28 19:50:00|163.96|162.36|165.33|163.73|165.33|163.73|162.91|161.31|0
1624910100000|2021-06-28 19:55:00|165.41|163.81|165.25|163.65|165.57|163.97|165.25|163.65|0
1624910400000|2021-06-28 20:00:00|165.49|163.89|165.81|164.21|165.89|164.29|165.41|163.81|0
1624910700000|2021-06-28 20:05:00|165.89|164.29|165.65|164.05|165.97|164.37|165.65|164.05|0
1624911000000|2021-06-28 20:10:00|165.57|163.97|165.37|163.77|165.57|163.97|165.37|163.77|0
1624911300000|2021-06-28 20:15:00|165.57|163.57|165.65|163.65|165.73|163.73|165.49|163.49|0
1624911600000|2021-06-28 20:20:00|165.57|163.57|165.48|163.48|165.65|163.65|165.48|163.48|0
1624911900000|2021-06-28 20:25:00|165.56|163.56|165.64|163.64|165.64|163.64|165.48|163.48|0
1624912200000|2021-06-28 20:30:00|165.56|163.56|165.48|163.48|165.64|163.64|165.4|163.4|0
1624912500000|2021-06-28 20:35:00|165.4|163.4|165.16|163.16|165.4|163.4|165.16|163.16|0
1624912800000|2021-06-28 20:40:00|165.24|163.24|165.24|163.24|165.4|163.4|165.16|163.16|0
1624913100000|2021-06-28 20:45:00|165.32|163.32|165.48|163.48|165.48|163.48|165.23|163.23|0
1624913400000|2021-06-28 20:50:00|165.39|163.39|165.47|163.47|165.72|163.72|165.39|163.39|0
1624913700000|2021-06-28 20:55:00|165.39|163.39|165.31|163.31|165.47|163.47|165.23|163.23|0
1624914000000|2021-06-28 21:00:00|165.36|163.36|165.36|163.36|165.36|163.36|165.32|163.32|0
1624914300000|2021-06-28 21:05:00|165.38|163.38|165.38|163.38|165.39|163.39|165.35|163.35|0
1624914600000|2021-06-28 21:10:00|165.39|163.39|165.29|163.29|165.39|163.39|165.22|163.22|0
1624914900000|2021-06-28 21:15:00|165.32|163.32|165.29|163.29|165.32|163.32|165.25|163.25|0
1624915200000|2021-06-28 21:20:00|165.28|163.28|165.28|163.28|165.29|163.29|165.28|163.28|0
1624915500000|2021-06-28 21:25:00|165.26|163.26|165.26|163.26|165.27|163.27|165.26|163.26|0
1624915800000|2021-06-28 21:30:00|165.27|163.27|165.27|163.27|165.28|163.28|165.25|163.25|0
1624916100000|2021-06-28 21:35:00|165.28|163.28|165.25|163.25|165.28|163.28|165.24|163.24|0
1624916400000|2021-06-28 21:40:00|165.22|163.22|165.23|163.23|165.23|163.23|165.18|163.18|0
1624916700000|2021-06-28 21:45:00|165.3|163.3|165.31|163.31|165.33|163.33|165.28|163.28|0
1624917000000|2021-06-28 21:50:00|165.28|163.28|165.3|163.3|165.31|163.31|165.28|163.28|0
1624917300000|2021-06-28 21:55:00|165.32|163.32|165.29|163.29|165.33|163.33|165.29|163.29|0
1624917600000|2021-06-28 22:00:00|165.61|163.61|166.29|164.29|166.54|164.54|165.61|163.61|0
1624917900000|2021-06-28 22:05:00|166.25|164.25|166.53|164.53|166.53|164.53|166.21|164.21|0
1624918200000|2021-06-28 22:10:00|166.45|164.45|166.37|164.37|166.53|164.53|166.29|164.29|0
1624918500000|2021-06-28 22:15:00|166.29|164.29|166.29|164.29|166.37|164.37|166.29|164.29|0
1624918800000|2021-06-28 22:20:00|166.21|164.21|166.45|164.45|166.45|164.45|166.21|164.21|0
1624919100000|2021-06-28 22:25:00|166.37|164.37|166.45|164.45|166.45|164.45|166.37|164.37|0
1624919400000|2021-06-28 22:30:00|166.53|164.53|166.36|164.36|166.53|164.53|166.36|164.36|0
1624919700000|2021-06-28 22:35:00|166.2|164.2|166.36|164.36|166.36|164.36|166.2|164.2|0
1624920000000|2021-06-28 22:40:00|166.28|164.28|166.28|164.28|166.28|164.28|166.28|164.28|0
1624920300000|2021-06-28 22:45:00|166.24|164.24|166.36|164.36|166.36|164.36|166.2|164.2|0
1624920600000|2021-06-28 22:50:00|166.44|164.44|166.44|164.44|166.52|164.52|166.36|164.36|0
1624920900000|2021-06-28 22:55:00|166.52|164.52|166.44|164.44|166.56|164.56|166.44|164.44|0
1624921200000|2021-06-28 23:00:00|166.36|164.36|166.4|164.4|166.6|164.6|166.35|164.35|0
1624921500000|2021-06-28 23:05:00|166.43|164.43|166.51|164.51|166.59|164.59|166.43|164.43|0
1624921800000|2021-06-28 23:10:00|166.43|164.43|166.35|164.35|166.43|164.43|166.27|164.27|0
1624922100000|2021-06-28 23:15:00|166.43|164.43|166.19|164.19|166.43|164.43|166.19|164.19|0
1624922400000|2021-06-28 23:20:00|166.27|164.27|166.19|164.19|166.27|164.27|166.11|164.11|0
1624922700000|2021-06-28 23:25:00|166.27|164.27|166.43|164.43|166.43|164.43|166.18|164.18|0
1624923000000|2021-06-28 23:30:00|166.47|164.47|166.42|164.42|166.59|164.59|166.34|164.34|0
1624923300000|2021-06-28 23:35:00|166.5|164.5|166.5|164.5|166.59|164.59|166.5|164.5|0
1624923600000|2021-06-28 23:40:00|166.58|164.58|166.58|164.58|166.62|164.62|166.42|164.42|0
1624923900000|2021-06-28 23:45:00|166.66|164.66|166.42|164.42|166.74|164.74|166.42|164.42|0
1624924200000|2021-06-28 23:50:00|166.5|164.5|166.58|164.58|166.66|164.66|166.42|164.42|0
1624924500000|2021-06-28 23:55:00|166.62|164.62|166.5|164.5|166.66|164.66|166.5|164.5|0
1624924800000|2021-06-29 00:00:00|166.58|164.58|167.3|165.3|167.47|165.47|166.5|164.5|0
1624925100000|2021-06-29 00:05:00|167.35|165.35|167.22|165.22|167.47|165.47|167.06|165.06|0
1624925400000|2021-06-29 00:10:00|167.18|165.18|166.98|164.98|167.22|165.22|166.98|164.98|0
1624925700000|2021-06-29 00:15:00|167.06|165.06|167.06|165.06|167.14|165.14|166.97|164.97|0
1624926000000|2021-06-29 00:20:00|166.97|164.97|167.05|165.05|167.05|165.05|166.89|164.89|0
1624926300000|2021-06-29 00:25:00|166.97|164.97|166.73|164.73|167.13|165.13|166.73|164.73|0
1624926600000|2021-06-29 00:30:00|166.81|164.81|166.89|164.89|166.89|164.89|166.57|164.57|0
1624926900000|2021-06-29 00:35:00|166.85|164.85|167.13|165.13|167.13|165.13|166.81|164.81|0
1624927200000|2021-06-29 00:40:00|167.05|165.05|167.05|165.05|167.13|165.13|166.97|164.97|0
1624927500000|2021-06-29 00:45:00|167.13|165.13|167.13|165.13|167.13|165.13|166.96|164.96|0
1624927800000|2021-06-29 00:50:00|167.05|165.05|167.04|165.04|167.13|165.13|167.04|165.04|0
1624928100000|2021-06-29 00:55:00|167.12|165.12|167.12|165.12|167.2|165.2|167.04|165.04|0
1624928400000|2021-06-29 01:00:00|167.16|165.16|167.12|165.12|167.2|165.2|167.12|165.12|0
1624928700000|2021-06-29 01:05:00|167.2|165.2|167.2|165.2|167.2|165.2|167.12|165.12|0
1624929000000|2021-06-29 01:10:00|167.36|165.36|167.6|165.6|167.69|165.69|167.36|165.36|0
1624929300000|2021-06-29 01:15:00|167.69|165.69|167.04|165.04|167.69|165.69|166.95|164.95|0
1624929600000|2021-06-29 01:20:00|166.95|164.95|167.03|165.03|167.2|165.2|166.95|164.95|0
1624929900000|2021-06-29 01:25:00|167.08|165.08|166.95|164.95|167.19|165.19|166.87|164.87|0
1624930200000|2021-06-29 01:30:00|167.03|165.03|167.44|165.44|167.44|165.44|167.03|165.03|0
1624930500000|2021-06-29 01:35:00|167.4|165.4|167.35|165.35|167.76|165.76|167.35|165.35|0
1624930800000|2021-06-29 01:40:00|167.43|165.43|167.68|165.68|167.84|165.84|167.43|165.43|0
1624931100000|2021-06-29 01:45:00|167.72|165.72|168.16|166.16|168.24|166.24|167.59|165.59|0
1624931400000|2021-06-29 01:50:00|168.2|166.2|167.92|165.92|168.32|166.32|167.75|165.75|0
1624931700000|2021-06-29 01:55:00|167.88|165.88|167.63|165.63|168|166|167.63|165.63|0
1624932000000|2021-06-29 02:00:00|167.67|165.67|167.67|165.67|167.75|165.75|167.59|165.59|0
1624932300000|2021-06-29 02:05:00|167.59|165.59|167.67|165.67|167.83|165.83|167.59|165.59|0
1624932600000|2021-06-29 02:10:00|167.75|165.75|167.67|165.67|167.75|165.75|167.58|165.58|0
1624932900000|2021-06-29 02:15:00|167.75|165.75|167.79|165.79|167.99|165.99|167.74|165.74|0
1624933200000|2021-06-29 02:20:00|167.83|165.83|167.74|165.74|167.83|165.83|167.66|165.66|0
1624933500000|2021-06-29 02:25:00|167.09|165.09|166.44|164.44|167.09|165.09|153.51|151.51|0
1624933800000|2021-06-29 02:30:00|166.52|164.52|166.68|164.68|166.68|164.68|166.28|164.28|0
1624934100000|2021-06-29 02:35:00|166.6|164.6|166.52|164.52|166.65|164.65|166.48|164.48|0
1624934400000|2021-06-29 02:40:00|166.6|164.6|166.44|164.44|166.6|164.6|166.36|164.36|0
1624934700000|2021-06-29 02:45:00|166.52|164.52|166.27|164.27|166.52|164.52|166.27|164.27|0
1624935000000|2021-06-29 02:50:00|166.35|164.35|166.35|164.35|166.44|164.44|166.27|164.27|0
1624935300000|2021-06-29 02:55:00|166.31|164.31|166.31|164.31|166.35|164.35|166.27|164.27|0
1624935600000|2021-06-29 03:00:00|166.27|164.27|166.43|164.43|166.43|164.43|166.27|164.27|0
1624935900000|2021-06-29 03:05:00|166.51|164.51|166.59|164.59|166.63|164.63|166.51|164.51|0
1624936200000|2021-06-29 03:10:00|166.63|164.63|166.43|164.43|166.67|164.67|166.43|164.43|0
1624936500000|2021-06-29 03:15:00|166.51|164.51|166.43|164.43|166.51|164.51|166.39|164.39|0
1624936800000|2021-06-29 03:20:00|166.42|164.42|166.38|164.38|166.51|164.51|166.38|164.38|0
1624937100000|2021-06-29 03:25:00|166.42|164.42|166.42|164.42|166.5|164.5|166.34|164.34|0
1624937400000|2021-06-29 03:30:00|166.5|164.5|166.34|164.34|166.5|164.5|166.34|164.34|0
1624937700000|2021-06-29 03:35:00|166.42|164.42|166.5|164.5|166.5|164.5|166.34|164.34|0
1624938000000|2021-06-29 03:40:00|166.42|164.42|166.5|164.5|166.5|164.5|166.42|164.42|0
1624938300000|2021-06-29 03:45:00|166.42|164.42|166.25|164.25|166.5|164.5|166.25|164.25|0
1624938600000|2021-06-29 03:50:00|166.33|164.33|166.41|164.41|166.41|164.41|166.25|164.25|0
1624938900000|2021-06-29 03:55:00|166.49|164.49|166.25|164.25|166.49|164.49|166.25|164.25|0
1624939200000|2021-06-29 04:00:00|166.33|164.33|166.17|164.17|166.41|164.41|166.17|164.17|0
1624939500000|2021-06-29 04:05:00|166.25|164.25|166.08|164.08|166.25|164.25|166.08|164.08|0
1624939800000|2021-06-29 04:10:00|166.13|164.13|166|164|166.13|164.13|165.92|163.92|0
1624940100000|2021-06-29 04:15:00|165.92|163.92|165.76|163.76|165.92|163.92|165.72|163.72|0
1624940400000|2021-06-29 04:20:00|165.84|163.84|165.92|163.92|165.92|163.92|165.76|163.76|0
1624940700000|2021-06-29 04:25:00|166|164|166.16|164.16|166.24|164.24|166|164|0
1624941000000|2021-06-29 04:30:00|166.24|164.24|166.16|164.16|166.32|164.32|166.08|164.08|0
1624941300000|2021-06-29 04:35:00|166.24|164.24|166.07|164.07|166.24|164.24|166.07|164.07|0
1624941600000|2021-06-29 04:40:00|165.99|163.99|165.91|163.91|165.99|163.99|165.91|163.91|0
1624941900000|2021-06-29 04:45:00|165.83|163.83|165.91|163.91|165.99|163.99|165.75|163.75|0
1624942200000|2021-06-29 04:50:00|165.83|163.83|165.83|163.83|165.83|163.83|165.75|163.75|0
1624942500000|2021-06-29 04:55:00|165.79|163.79|165.79|163.79|165.91|163.91|165.74|163.74|0
1624942800000|2021-06-29 05:00:00|165.82|163.82|165.74|163.74|165.82|163.82|165.66|163.66|0
1624943100000|2021-06-29 05:05:00|165.82|163.82|165.82|163.82|165.98|163.98|165.82|163.82|0
1624943400000|2021-06-29 05:10:00|165.74|163.74|165.66|163.66|165.74|163.74|165.58|163.58|0
1624943700000|2021-06-29 05:15:00|165.58|163.58|165.82|163.82|165.9|163.9|165.58|163.58|0
1624944000000|2021-06-29 05:20:00|165.9|163.9|166.06|164.06|166.3|164.3|165.9|163.9|0
1624944300000|2021-06-29 05:25:00|166.14|164.14|166.06|164.06|166.14|164.14|165.98|163.98|0
1624944600000|2021-06-29 05:30:00|165.98|163.98|165.57|163.57|166.06|164.06|165.37|163.37|0
1624944900000|2021-06-29 05:35:00|165.49|163.49|165.57|163.57|165.73|163.73|165.49|163.49|0
1624945200000|2021-06-29 05:40:00|165.53|163.53|165.32|163.32|165.57|163.57|165.24|163.24|0
1624945500000|2021-06-29 05:45:00|165.24|163.24|165.4|163.4|165.49|163.49|165.24|163.24|0
1624945800000|2021-06-29 05:50:00|165.37|163.37|165.08|163.08|165.48|163.48|165.08|163.08|0
1624946100000|2021-06-29 05:55:00|165|163|164.84|162.84|165.08|163.08|164.84|162.84|0
1624946400000|2021-06-29 06:00:00|164.92|162.92|165.08|163.08|165.32|163.32|164.84|162.84|0
1624946700000|2021-06-29 06:05:00|165|163|165.16|163.16|165.24|163.24|164.91|162.91|0
1624947000000|2021-06-29 06:10:00|165.12|163.12|165.07|163.07|165.15|163.15|164.99|162.99|0
1624947300000|2021-06-29 06:15:00|165.15|163.15|165.07|163.07|165.23|163.23|165.07|163.07|0
1624947600000|2021-06-29 06:20:00|164.99|162.99|165.23|163.23|165.23|163.23|164.99|162.99|0
1624947900000|2021-06-29 06:25:00|165.15|163.15|165.07|163.07|165.15|163.15|164.99|162.99|0
1624948200000|2021-06-29 06:30:00|164.99|162.99|165.23|163.23|165.23|163.23|164.83|162.83|0
1624948500000|2021-06-29 06:35:00|165.07|163.07|165.06|163.06|165.23|163.23|165.06|163.06|0
1624948800000|2021-06-29 06:40:00|165.14|163.14|165.3|163.3|165.3|163.3|165.06|163.06|0
1624949100000|2021-06-29 06:45:00|165.22|163.22|165.3|163.3|165.38|163.38|164.9|162.9|0
1624949400000|2021-06-29 06:50:00|165.26|163.26|165.3|163.3|165.38|163.38|165.22|163.22|0
1624949700000|2021-06-29 06:55:00|165.38|163.38|165.7|163.7|165.87|163.87|165.3|163.3|0
1624950000000|2021-06-29 07:00:00|165.62|163.62|164.45|162.45|165.78|163.78|164.41|162.41|0
1624950300000|2021-06-29 07:05:00|164.13|162.53|163.16|161.56|164.13|162.53|163|161.4|0
1624950600000|2021-06-29 07:10:00|163.08|161.48|162.92|161.32|163.48|161.88|162.84|161.24|0
1624950900000|2021-06-29 07:15:00|162.84|161.24|163.24|161.64|163.24|161.64|162.64|161.04|0
1624951200000|2021-06-29 07:20:00|163.16|161.56|163|161.4|163.24|161.64|162.68|161.08|0
1624951500000|2021-06-29 07:25:00|163.08|161.48|163.32|161.72|163.4|161.8|162.84|161.24|0
1624951800000|2021-06-29 07:30:00|163.24|161.64|163.44|161.84|163.56|161.96|163|161.4|0
1624952100000|2021-06-29 07:35:00|163.39|161.79|163.31|161.71|163.63|162.03|163.23|161.63|0
1624952400000|2021-06-29 07:40:00|163.39|161.79|163.39|161.79|163.63|162.03|163.23|161.63|0
1624952700000|2021-06-29 07:45:00|163.31|161.71|163.39|161.79|163.47|161.87|163.15|161.55|0
1624953000000|2021-06-29 07:50:00|163.47|161.87|163.47|161.87|163.55|161.95|163.39|161.79|0
1624953300000|2021-06-29 07:55:00|163.43|161.83|163.31|161.71|163.47|161.87|163.15|161.55|0
1624953600000|2021-06-29 08:00:00|163.23|161.63|163.71|162.11|163.71|162.11|163.15|161.55|0
1624953900000|2021-06-29 08:05:00|163.63|162.03|163.22|161.62|163.71|162.11|163.1|161.5|0
1624954200000|2021-06-29 08:10:00|163.18|161.58|163.5|161.9|163.5|161.9|162.82|161.22|0
1624954500000|2021-06-29 08:15:00|163.54|161.94|163.62|162.02|163.86|162.26|163.38|161.78|0
1624954800000|2021-06-29 08:20:00|163.54|161.94|163.54|161.94|163.62|162.02|163.14|161.54|0
1624955100000|2021-06-29 08:25:00|163.58|161.98|164.18|162.58|164.18|162.58|163.54|161.94|0
1624955400000|2021-06-29 08:30:00|164.26|162.66|164.02|162.42|164.34|162.74|163.94|162.34|0
1624955700000|2021-06-29 08:35:00|164.1|162.5|164.26|162.66|164.5|162.9|163.94|162.34|0
1624956000000|2021-06-29 08:40:00|164.34|162.74|164.74|163.14|164.82|163.22|164.34|162.74|0
1624956300000|2021-06-29 08:45:00|164.82|163.22|164.25|162.65|164.9|163.3|164.25|162.65|0
1624956600000|2021-06-29 08:50:00|164.17|162.57|164.25|162.65|164.49|162.89|164.09|162.49|0
1624956900000|2021-06-29 08:55:00|164.21|162.61|164.21|162.61|164.49|162.89|164.13|162.53|0
1624957200000|2021-06-29 09:00:00|164.25|162.65|164.09|162.49|164.29|162.69|164.01|162.41|0
1624957500000|2021-06-29 09:05:00|164.01|162.41|163.92|162.32|164.13|162.53|163.76|162.16|0
1624957800000|2021-06-29 09:10:00|163.89|162.29|163.84|162.24|164.09|162.49|163.76|162.16|0
1624958100000|2021-06-29 09:15:00|163.92|162.32|163.76|162.16|164|162.4|163.76|162.16|0
1624958400000|2021-06-29 09:20:00|163.68|162.08|163.28|161.68|163.76|162.16|163.2|161.6|0
1624958700000|2021-06-29 09:25:00|163.36|161.76|163.6|162|163.6|162|163.12|161.52|0
1624959000000|2021-06-29 09:30:00|163.56|161.96|163.51|161.91|163.68|162.08|163.44|161.84|0
1624959300000|2021-06-29 09:35:00|163.48|161.88|163.67|162.07|163.75|162.15|163.43|161.83|0
1624959600000|2021-06-29 09:40:00|163.72|162.12|163.47|161.87|163.83|162.23|163.35|161.75|0
1624959900000|2021-06-29 09:45:00|163.43|161.83|163.47|161.87|163.51|161.91|163.03|161.43|0
1624960200000|2021-06-29 09:50:00|163.51|161.91|163.59|161.99|163.83|162.23|163.43|161.83|0
1624960500000|2021-06-29 09:55:00|163.55|161.95|163.35|161.75|163.59|161.99|163.27|161.67|0
1624960800000|2021-06-29 10:00:00|163.27|161.67|163.39|161.79|163.42|161.82|163.1|161.5|0
1624961100000|2021-06-29 10:05:00|163.34|161.74|163.66|162.06|163.74|162.14|163.34|161.74|0
1624961400000|2021-06-29 10:10:00|163.62|162.02|163.42|161.82|163.66|162.06|163.34|161.74|0
1624961700000|2021-06-29 10:15:00|163.34|161.74|163.42|161.82|163.5|161.9|163.34|161.74|0
1624962000000|2021-06-29 10:20:00|163.46|161.86|164.02|162.42|164.06|162.46|163.34|161.74|0
1624962300000|2021-06-29 10:25:00|164.06|162.46|163.66|162.06|164.06|162.46|163.5|161.9|0
1624962600000|2021-06-29 10:30:00|163.58|161.98|163.65|162.05|163.74|162.14|163.5|161.9|0
1624962900000|2021-06-29 10:35:00|163.74|162.14|163.73|162.13|163.81|162.21|163.57|161.97|0
1624963200000|2021-06-29 10:40:00|163.81|162.21|163.33|161.73|163.81|162.21|163.33|161.73|0
1624963500000|2021-06-29 10:45:00|163.29|161.69|163.49|161.89|163.49|161.89|163.17|161.57|0
1624963800000|2021-06-29 10:50:00|163.57|161.97|163.09|161.49|163.57|161.97|163.01|161.41|0
1624964100000|2021-06-29 10:55:00|163.13|161.53|162.44|160.84|163.17|161.57|162.44|160.84|0
1624964400000|2021-06-29 11:00:00|162.37|160.77|162.84|161.24|162.92|161.32|162.37|160.77|0
1624964700000|2021-06-29 11:05:00|162.92|161.32|163.32|161.72|163.48|161.88|162.92|161.32|0
1624965000000|2021-06-29 11:10:00|163.44|161.84|163.4|161.8|163.8|162.2|163.4|161.8|0
1624965300000|2021-06-29 11:15:00|163.48|161.88|163.56|161.96|163.8|162.2|163.4|161.8|0
1624965600000|2021-06-29 11:20:00|163.48|161.88|163.72|162.12|163.72|162.12|163.48|161.88|0
1624965900000|2021-06-29 11:25:00|163.64|162.04|163.72|162.12|163.8|162.2|163.64|162.04|0
1624966200000|2021-06-29 11:30:00|163.8|162.2|164.04|162.44|164.12|162.52|163.72|162.12|0
1624966500000|2021-06-29 11:35:00|163.96|162.36|163.79|162.19|164.04|162.44|163.71|162.11|0
1624966800000|2021-06-29 11:40:00|163.84|162.24|164.27|162.67|164.28|162.68|163.79|162.19|0
1624967100000|2021-06-29 11:45:00|164.36|162.76|164.4|162.8|164.6|163|164.27|162.67|0
1624967400000|2021-06-29 11:50:00|164.35|162.75|164.35|162.75|164.35|162.75|164.11|162.51|0
1624967700000|2021-06-29 11:55:00|164.27|162.67|163.95|162.35|164.27|162.67|163.95|162.35|0
1624968000000|2021-06-29 12:00:00|164.03|162.43|163.87|162.27|164.27|162.67|163.79|162.19|0
1624968300000|2021-06-29 12:05:00|163.95|162.35|163.54|161.94|164.03|162.43|163.38|161.78|0
1624968600000|2021-06-29 12:10:00|163.46|161.86|163.46|161.86|163.7|162.1|163.46|161.86|0
1624968900000|2021-06-29 12:15:00|163.38|161.78|162.82|161.22|163.46|161.86|162.82|161.22|0
1624969200000|2021-06-29 12:20:00|162.74|161.14|162.82|161.22|162.9|161.3|162.5|160.9|0
1624969500000|2021-06-29 12:25:00|162.9|161.3|163.21|161.61|163.46|161.86|162.82|161.22|0
1624969800000|2021-06-29 12:30:00|163.29|161.69|163.21|161.61|163.38|161.78|163.05|161.45|0
1624970100000|2021-06-29 12:35:00|163.13|161.53|163.13|161.53|163.37|161.77|163.05|161.45|0
1624970400000|2021-06-29 12:40:00|163.21|161.61|163.13|161.53|163.37|161.77|163.13|161.53|0
1624970700000|2021-06-29 12:45:00|163.21|161.61|162.89|161.29|163.29|161.69|162.81|161.21|0
1624971000000|2021-06-29 12:50:00|162.81|161.21|162.97|161.37|163.13|161.53|162.81|161.21|0
1624971300000|2021-06-29 12:55:00|163.01|161.41|162.88|161.28|163.05|161.45|162.8|161.2|0
1624971600000|2021-06-29 13:00:00|162.8|161.2|162.56|160.96|162.8|161.2|162.4|160.8|0
1624971900000|2021-06-29 13:05:00|162.64|161.04|163.04|161.44|163.04|161.44|162.56|160.96|0
1624972200000|2021-06-29 13:10:00|162.96|161.36|162.64|161.04|163.04|161.44|162.56|160.96|0
1624972500000|2021-06-29 13:15:00|162.56|160.96|162.32|160.72|162.64|161.04|162.32|160.72|0
1624972800000|2021-06-29 13:20:00|162.4|160.8|161.92|160.32|162.48|160.88|161.84|160.24|0
1624973100000|2021-06-29 13:25:00|161.84|160.24|161.76|160.16|161.92|160.32|161.44|159.84|0
1624973400000|2021-06-29 13:30:00|161.88|160.28|161.81|160.21|162.04|160.44|160.8|159.2|0
1624973700000|2021-06-29 13:35:00|161.88|160.28|160.92|159.32|161.88|160.28|160.52|158.92|0
1624974000000|2021-06-29 13:40:00|161|159.4|161.79|160.19|162.19|160.59|160.84|159.24|0
1624974300000|2021-06-29 13:45:00|161.63|160.03|161.39|159.79|161.63|160.03|160.84|159.24|0
1624974600000|2021-06-29 13:50:00|161.47|159.87|161.31|159.71|161.47|159.87|160.84|159.24|0
1624974900000|2021-06-29 13:55:00|161.39|159.79|161.47|159.87|161.79|160.19|161.31|159.71|0
1624975200000|2021-06-29 14:00:00|161.27|159.67|161.39|159.79|161.95|160.35|161.07|159.47|0
1624975500000|2021-06-29 14:05:00|161.31|159.71|161.47|159.87|161.47|159.87|161.07|159.47|0
1624975800000|2021-06-29 14:10:00|161.39|159.79|161.46|159.86|161.7|160.1|161.07|159.47|0
1624976100000|2021-06-29 14:15:00|161.39|159.79|161.46|159.86|162.1|160.5|161.15|159.55|0
1624976400000|2021-06-29 14:20:00|161.38|159.78|161.54|159.94|161.78|160.18|161.07|159.47|0
1624976700000|2021-06-29 14:25:00|161.5|159.9|161.38|159.78|161.7|160.1|161.22|159.62|0
1624977000000|2021-06-29 14:30:00|161.3|159.7|160.51|158.91|161.47|159.87|160.18|158.58|0
1624977300000|2021-06-29 14:35:00|160.59|158.99|160.9|159.3|161.14|159.54|160.19|158.59|0
1624977600000|2021-06-29 14:40:00|160.98|159.38|161.06|159.46|161.14|159.54|160.9|159.3|0
1624977900000|2021-06-29 14:45:00|160.98|159.38|160.9|159.3|161.61|160.01|160.9|159.3|0
1624978200000|2021-06-29 14:50:00|160.98|159.38|160.58|158.98|161.18|159.58|160.58|158.98|0
1624978500000|2021-06-29 14:55:00|160.66|159.06|162.09|160.49|162.17|160.57|160.58|158.98|0
1624978800000|2021-06-29 15:00:00|162.01|160.41|162.01|160.41|162.17|160.57|161.82|160.22|0
1624979100000|2021-06-29 15:05:00|162.09|160.49|162.33|160.73|162.33|160.73|161.93|160.33|0
1624979400000|2021-06-29 15:10:00|162.41|160.81|162.33|160.73|162.65|161.05|162.33|160.73|0
1624979700000|2021-06-29 15:15:00|162.25|160.65|162.09|160.49|162.41|160.81|162.01|160.41|0
1624980000000|2021-06-29 15:20:00|162.01|160.41|162.09|160.49|162.25|160.65|161.85|160.25|0
1624980300000|2021-06-29 15:25:00|162.01|160.41|161.93|160.33|162.17|160.57|161.77|160.17|0
1624980600000|2021-06-29 15:30:00|162|160.4|162.32|160.72|162.56|160.96|161.92|160.32|0
1624980900000|2021-06-29 15:35:00|162.24|160.64|162.48|160.88|162.8|161.2|162.24|160.64|0
1624981200000|2021-06-29 15:40:00|162.4|160.8|163.36|161.76|163.36|161.76|162.4|160.8|0
1624981500000|2021-06-29 15:45:00|163.28|161.68|163.52|161.92|163.52|161.92|162.96|161.36|0
1624981800000|2021-06-29 15:50:00|163.44|161.84|163.6|162|163.68|162.08|163.28|161.68|0
1624982100000|2021-06-29 15:55:00|163.52|161.92|163.2|161.6|163.52|161.92|163.04|161.44|0
1624982400000|2021-06-29 16:00:00|163.28|161.68|163.27|161.67|163.51|161.91|163.2|161.6|0
1624982700000|2021-06-29 16:05:00|163.35|161.75|163.43|161.83|163.51|161.91|163.27|161.67|0
1624983000000|2021-06-29 16:10:00|163.39|161.79|163.27|161.67|163.43|161.83|163.19|161.59|0
1624983300000|2021-06-29 16:15:00|163.35|161.75|163.03|161.43|163.35|161.75|163.03|161.43|0
1624983600000|2021-06-29 16:20:00|163.11|161.51|163.19|161.59|163.27|161.67|162.95|161.35|0
1624983900000|2021-06-29 16:25:00|163.15|161.55|163.03|161.43|163.19|161.59|162.95|161.35|0
1624984200000|2021-06-29 16:30:00|163.11|161.51|163.66|162.06|163.66|162.06|163.03|161.43|0
1624984500000|2021-06-29 16:35:00|163.58|161.98|163.58|161.98|163.74|162.14|163.42|161.82|0
1624984800000|2021-06-29 16:40:00|163.5|161.9|163.74|162.14|163.74|162.14|163.34|161.74|0
1624985100000|2021-06-29 16:45:00|163.66|162.06|163.42|161.82|163.9|162.3|163.42|161.82|0
1624985400000|2021-06-29 16:50:00|163.5|161.9|163.34|161.74|163.5|161.9|163.18|161.58|0
1624985700000|2021-06-29 16:55:00|163.42|161.82|163.18|161.58|163.5|161.9|163.1|161.5|0
1624986000000|2021-06-29 17:00:00|163.1|161.5|163.25|161.65|163.33|161.73|163.02|161.42|0
1624986300000|2021-06-29 17:05:00|163.33|161.73|163.17|161.57|163.33|161.73|163.09|161.49|0
1624986600000|2021-06-29 17:10:00|163.25|161.65|163.25|161.65|163.33|161.73|163.17|161.57|0
1624986900000|2021-06-29 17:15:00|163.33|161.73|163.49|161.89|163.57|161.97|163.17|161.57|0
1624987200000|2021-06-29 17:20:00|163.57|161.97|163.97|162.37|163.97|162.37|163.41|161.81|0
1624987500000|2021-06-29 17:25:00|163.93|162.33|163.96|162.36|163.97|162.37|163.73|162.13|0
1624987800000|2021-06-29 17:30:00|163.88|162.28|164.04|162.44|164.04|162.44|163.64|162.04|0
1624988100000|2021-06-29 17:35:00|163.96|162.36|163.96|162.36|164.04|162.44|163.88|162.28|0
1624988400000|2021-06-29 17:40:00|164.04|162.44|165.17|163.57|165.17|163.57|163.8|162.2|0
1624988700000|2021-06-29 17:45:00|165.09|163.49|165.25|163.65|165.33|163.73|164.93|163.33|0
1624989000000|2021-06-29 17:50:00|165.17|163.57|165.37|163.77|165.57|163.97|165.17|163.57|0
1624989300000|2021-06-29 17:55:00|165.33|163.73|164.85|163.25|165.41|163.81|164.77|163.17|0
1624989600000|2021-06-29 18:00:00|164.93|163.33|165.17|163.57|165.49|163.89|164.93|163.33|0
1624989900000|2021-06-29 18:05:00|165.09|163.49|164.28|162.68|165.09|163.49|164.28|162.68|0
1624990200000|2021-06-29 18:10:00|164.36|162.76|164.6|163|164.64|163.04|164.28|162.68|0
1624990500000|2021-06-29 18:15:00|164.68|163.08|165|163.4|165|163.4|164.52|162.92|0
1624990800000|2021-06-29 18:20:00|164.92|163.32|165.24|163.64|165.28|163.68|164.76|163.16|0
1624991100000|2021-06-29 18:25:00|165.16|163.56|165.48|163.88|165.64|164.04|165.08|163.48|0
1624991400000|2021-06-29 18:30:00|165.52|163.92|166.12|164.52|166.12|164.52|165.4|163.8|0
1624991700000|2021-06-29 18:35:00|166.2|164.6|166.68|165.08|166.68|165.08|166.04|164.44|0
1624992000000|2021-06-29 18:40:00|166.76|165.16|166.76|165.16|167.08|165.48|166.68|165.08|0
1624992300000|2021-06-29 18:45:00|166.84|165.24|166.64|165.04|167.08|165.48|166.44|164.84|0
1624992600000|2021-06-29 18:50:00|166.6|165|166.43|164.83|167|165.4|166.43|164.83|0
1624992900000|2021-06-29 18:55:00|166.35|164.75|165.87|164.27|166.43|164.83|165.87|164.27|0
1624993200000|2021-06-29 19:00:00|165.83|164.23|166.35|164.75|166.35|164.75|165.83|164.23|0
1624993500000|2021-06-29 19:05:00|166.27|164.67|166.27|164.67|166.59|164.99|165.95|164.35|0
1624993800000|2021-06-29 19:10:00|166.35|164.75|165.62|164.02|166.35|164.75|165.62|164.02|0
1624994100000|2021-06-29 19:15:00|165.7|164.1|165.46|163.86|165.91|164.31|165.3|163.7|0
1624994400000|2021-06-29 19:20:00|165.54|163.94|165.3|163.7|165.74|164.14|165.3|163.7|0
1624994700000|2021-06-29 19:25:00|165.22|163.62|165.3|163.7|165.46|163.86|165.14|163.54|0
1624995000000|2021-06-29 19:30:00|165.46|163.86|165.54|163.94|165.7|164.1|165.3|163.7|0
1624995300000|2021-06-29 19:35:00|165.62|164.02|165.58|163.98|165.78|164.18|165.29|163.69|0
1624995600000|2021-06-29 19:40:00|165.61|164.01|165.69|164.09|165.93|164.33|165.53|163.93|0
1624995900000|2021-06-29 19:45:00|165.61|164.01|165.85|164.25|165.89|164.29|165.53|163.93|0
1624996200000|2021-06-29 19:50:00|165.29|163.69|165.37|163.77|165.85|164.25|165.29|163.69|0
1624996500000|2021-06-29 19:55:00|165.45|163.85|165.53|163.93|165.77|164.17|164.97|163.37|0
1624996800000|2021-06-29 20:00:00|165.45|163.85|164.72|163.12|165.45|163.85|164.72|163.12|0
1624997100000|2021-06-29 20:05:00|164.64|163.04|164.4|162.8|164.8|163.2|164.4|162.8|0
1624997400000|2021-06-29 20:10:00|164.32|162.72|164.44|162.84|164.64|163.04|164.16|162.56|0
1624997700000|2021-06-29 20:15:00|164.72|162.72|164.56|162.56|164.72|162.72|164.4|162.4|0
1624998000000|2021-06-29 20:20:00|164.64|162.64|164.64|162.64|164.72|162.72|164.56|162.56|0
1624998300000|2021-06-29 20:25:00|164.72|162.72|164.64|162.64|164.72|162.72|164.56|162.56|0
1624998600000|2021-06-29 20:30:00|164.56|162.56|164.72|162.72|164.8|162.8|164.56|162.56|0
1624998900000|2021-06-29 20:35:00|164.8|162.8|164.95|162.95|165.03|163.03|164.64|162.64|0
1624999200000|2021-06-29 20:40:00|165.03|163.03|165.03|163.03|165.19|163.19|165.03|163.03|0
1624999500000|2021-06-29 20:45:00|164.95|162.95|164.79|162.79|165.03|163.03|164.71|162.71|0
1624999800000|2021-06-29 20:50:00|164.87|162.87|164.71|162.71|164.95|162.95|164.63|162.63|0
1625000100000|2021-06-29 20:55:00|164.87|162.87|164.94|162.94|164.95|162.95|164.63|162.63|0
1625000400000|2021-06-29 21:00:00|164.89|162.89|164.9|162.9|164.92|162.92|164.89|162.89|0
1625000700000|2021-06-29 21:05:00|164.92|162.92|164.9|162.9|165|163|164.88|162.88|0
1625001000000|2021-06-29 21:10:00|164.91|162.91|164.85|162.85|164.91|162.91|164.8|162.8|0
1625001300000|2021-06-29 21:15:00|164.79|162.79|164.84|162.84|164.84|162.84|164.79|162.79|0
1625001600000|2021-06-29 21:20:00|164.86|162.86|164.86|162.86|164.86|162.86|164.86|162.86|0
1625001900000|2021-06-29 21:25:00|164.92|162.92|164.89|162.89|164.92|162.92|164.83|162.83|0
1625002200000|2021-06-29 21:30:00|164.88|162.88|164.93|162.93|164.93|162.93|164.88|162.88|0
1625002500000|2021-06-29 21:35:00|164.94|162.94|164.94|162.94|164.94|162.94|164.94|162.94|0
1625003100000|2021-06-29 21:45:00|164.93|162.93|164.83|162.83|164.93|162.93|164.83|162.83|0
1625003400000|2021-06-29 21:50:00|164.87|162.87|164.85|162.85|164.89|162.89|164.85|162.85|0
1625003700000|2021-06-29 21:55:00|164.84|162.84|164.84|162.84|164.84|162.84|164.83|162.83|0
1625004000000|2021-06-29 22:00:00|164.69|162.69|165.04|163.04|165.12|163.12|164.45|162.45|0
1625004300000|2021-06-29 22:05:00|165|163|165.12|163.12|165.12|163.12|164.96|162.96|0
1625004600000|2021-06-29 22:10:00|165.04|163.04|164.96|162.96|165.04|163.04|164.96|162.96|0
1625004900000|2021-06-29 22:15:00|165.04|163.04|164.96|162.96|165.04|163.04|164.88|162.88|0
1625005200000|2021-06-29 22:20:00|164.88|162.88|164.8|162.8|164.96|162.96|164.8|162.8|0
1625005500000|2021-06-29 22:25:00|164.72|162.72|164.79|162.79|164.8|162.8|164.72|162.72|0
1625005800000|2021-06-29 22:30:00|164.84|162.84|164.79|162.79|164.87|162.87|164.76|162.76|0
1625006100000|2021-06-29 22:35:00|164.87|162.87|164.87|162.87|164.99|162.99|164.87|162.87|0
1625006400000|2021-06-29 22:40:00|164.83|162.83|164.71|162.71|164.83|162.83|164.71|162.71|0
1625006700000|2021-06-29 22:45:00|164.79|162.79|164.71|162.71|164.79|162.79|164.55|162.55|0
1625007000000|2021-06-29 22:50:00|164.67|162.67|164.55|162.55|164.67|162.67|164.55|162.55|0
1625007300000|2021-06-29 22:55:00|164.51|162.51|164.62|162.62|164.71|162.71|164.47|162.47|0
1625007600000|2021-06-29 23:00:00|164.59|162.59|164.62|162.62|164.62|162.62|164.54|162.54|0
1625007900000|2021-06-29 23:05:00|164.54|162.54|164.46|162.46|164.62|162.62|164.46|162.46|0
1625008200000|2021-06-29 23:10:00|164.38|162.38|164.38|162.38|164.46|162.46|164.38|162.38|0
1625008500000|2021-06-29 23:15:00|164.46|162.46|164.3|162.3|164.46|162.46|164.3|162.3|0
1625008800000|2021-06-29 23:20:00|164.26|162.26|164.06|162.06|164.26|162.26|164.06|162.06|0
1625009100000|2021-06-29 23:25:00|164.14|162.14|163.98|161.98|164.14|162.14|163.86|161.86|0
1625009400000|2021-06-29 23:30:00|163.9|161.9|164.05|162.05|164.14|162.14|163.9|161.9|0
1625009700000|2021-06-29 23:35:00|164.1|162.1|163.89|161.89|164.13|162.13|163.89|161.89|0
1625010000000|2021-06-29 23:40:00|163.81|161.81|163.81|161.81|163.89|161.89|163.78|161.78|0
1625010300000|2021-06-29 23:45:00|163.89|161.89|163.73|161.73|163.89|161.89|163.57|161.57|0
1625010600000|2021-06-29 23:50:00|163.81|161.81|163.65|161.65|163.81|161.81|163.57|161.57|0
1625010900000|2021-06-29 23:55:00|163.73|161.73|163.69|161.69|163.81|161.81|163.65|161.65|0
1625011200000|2021-06-30 00:00:00|163.73|161.73|163.33|161.33|163.73|161.73|163.25|161.25|0
1625011500000|2021-06-30 00:05:00|163.29|161.29|163.41|161.41|163.41|161.41|163.17|161.17|0
1625011800000|2021-06-30 00:10:00|163.33|161.33|163.56|161.56|163.56|161.56|163.25|161.25|0
1625012100000|2021-06-30 00:15:00|163.48|161.48|163.17|161.17|163.56|161.56|163.09|161.09|0
1625012400000|2021-06-30 00:20:00|163.24|161.24|163.56|161.56|163.56|161.56|163.17|161.17|0
1625012700000|2021-06-30 00:25:00|163.64|161.64|163.48|161.48|163.64|161.64|163.4|161.4|0
1625013000000|2021-06-30 00:30:00|163.56|161.56|163.8|161.8|163.88|161.88|163.48|161.48|0
1625013300000|2021-06-30 00:35:00|163.72|161.72|163.87|161.87|164.11|162.11|163.72|161.72|0
1625013600000|2021-06-30 00:40:00|163.79|161.79|164.03|162.03|164.03|162.03|163.79|161.79|0
1625013900000|2021-06-30 00:45:00|163.95|161.95|163.87|161.87|164.03|162.03|163.79|161.79|0
1625014200000|2021-06-30 00:50:00|163.79|161.79|164.19|162.19|164.19|162.19|163.79|161.79|0
1625014500000|2021-06-30 00:55:00|164.35|162.35|164.26|162.26|164.35|162.35|164.11|162.11|0
1625014800000|2021-06-30 01:00:00|164.23|162.23|164.1|162.1|164.26|162.26|163.99|161.99|0
1625015100000|2021-06-30 01:05:00|164.02|162.02|163.94|161.94|164.07|162.07|163.86|161.86|0
1625015400000|2021-06-30 01:10:00|163.9|161.9|163.86|161.86|164.02|162.02|163.7|161.7|0
1625015700000|2021-06-30 01:15:00|163.78|161.78|164.02|162.02|164.02|162.02|163.78|161.78|0
1625016000000|2021-06-30 01:20:00|164.06|162.06|164.02|162.02|164.1|162.1|163.94|161.94|0
1625016300000|2021-06-30 01:25:00|163.94|161.94|164.02|162.02|164.06|162.06|163.94|161.94|0
1625016600000|2021-06-30 01:30:00|163.98|161.98|163.93|161.93|164.06|162.06|163.86|161.86|0
1625016900000|2021-06-30 01:35:00|163.9|161.9|163.93|161.93|164.01|162.01|163.85|161.85|0
1625017200000|2021-06-30 01:40:00|163.85|161.85|164.17|162.17|164.17|162.17|163.77|161.77|0
1625017500000|2021-06-30 01:45:00|164.09|162.09|163.93|161.93|164.09|162.09|163.93|161.93|0
1625017800000|2021-06-30 01:50:00|164.01|162.01|164.13|162.13|164.17|162.17|163.93|161.93|0
1625018100000|2021-06-30 01:55:00|164.17|162.17|164.56|162.56|164.56|162.56|164.17|162.17|0
1625018400000|2021-06-30 02:00:00|164.48|162.48|164.4|162.4|164.56|162.56|164.24|162.24|0
1625018700000|2021-06-30 02:05:00|164.36|162.36|164.36|162.36|164.4|162.4|164.32|162.32|0
1625019000000|2021-06-30 02:10:00|164.4|162.4|164.24|162.24|164.4|162.4|164.16|162.16|0
1625019300000|2021-06-30 02:15:00|164.2|162.2|164.16|162.16|164.24|162.24|164.08|162.08|0
1625019600000|2021-06-30 02:20:00|164.08|162.08|164|162|164.08|162.08|164|162|0
1625019900000|2021-06-30 02:25:00|164.08|162.08|164.07|162.07|164.24|162.24|164.07|162.07|0
1625020200000|2021-06-30 02:30:00|164.12|162.12|164.39|162.39|164.39|162.39|164.07|162.07|0
1625020500000|2021-06-30 02:35:00|164.35|162.35|164.39|162.39|164.55|162.55|164.31|162.31|0
1625020800000|2021-06-30 02:40:00|164.47|162.47|164.47|162.47|164.47|162.47|164.35|162.35|0
1625021100000|2021-06-30 02:45:00|164.39|162.39|164.47|162.47|164.55|162.55|164.39|162.39|0
1625021400000|2021-06-30 02:50:00|164.55|162.55|164.46|162.46|164.63|162.63|164.46|162.46|0
1625021700000|2021-06-30 02:55:00|164.39|162.39|164.38|162.38|164.54|162.54|164.3|162.3|0
1625022000000|2021-06-30 03:00:00|164.34|162.34|164.34|162.34|164.38|162.38|164.22|162.22|0
1625022300000|2021-06-30 03:05:00|164.3|162.3|164.54|162.54|164.62|162.62|164.3|162.3|0
1625022600000|2021-06-30 03:10:00|164.46|162.46|164.5|162.5|164.54|162.54|164.46|162.46|0
1625022900000|2021-06-30 03:15:00|164.46|162.46|164.22|162.22|164.54|162.54|164.22|162.22|0
1625023200000|2021-06-30 03:20:00|164.3|162.3|164.22|162.22|164.3|162.3|164.14|162.14|0
1625023500000|2021-06-30 03:25:00|164.26|162.26|164.05|162.05|164.3|162.3|164.05|162.05|0
1625023800000|2021-06-30 03:30:00|163.97|161.97|164.05|162.05|164.13|162.13|163.97|161.97|0
1625024100000|2021-06-30 03:35:00|164.13|162.13|163.97|161.97|164.13|162.13|163.97|161.97|0
1625024400000|2021-06-30 03:40:00|164.05|162.05|163.97|161.97|164.13|162.13|163.97|161.97|0
1625024700000|2021-06-30 03:45:00|163.89|161.89|163.97|161.97|163.97|161.97|163.81|161.81|0
1625025000000|2021-06-30 03:50:00|164.01|162.01|164.05|162.05|164.05|162.05|163.97|161.97|0
1625025300000|2021-06-30 03:55:00|163.97|161.97|163.81|161.81|163.97|161.97|163.81|161.81|0
1625025600000|2021-06-30 04:00:00|163.88|161.88|163.88|161.88|163.96|161.96|163.8|161.8|0
1625025900000|2021-06-30 04:05:00|163.8|161.8|163.8|161.8|163.8|161.8|163.72|161.72|0
1625026200000|2021-06-30 04:10:00|163.72|161.72|163.8|161.8|163.8|161.8|163.72|161.72|0
1625026500000|2021-06-30 04:15:00|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1625026800000|2021-06-30 04:20:00|163.84|161.84|163.88|161.88|163.88|161.88|163.8|161.8|0
1625027100000|2021-06-30 04:25:00|163.96|161.96|164.03|162.03|164.11|162.11|163.96|161.96|0
1625027400000|2021-06-30 04:30:00|163.95|161.95|164.03|162.03|164.11|162.11|163.95|161.95|0
1625027700000|2021-06-30 04:35:00|164.07|162.07|164.03|162.03|164.19|162.19|164.03|162.03|0
1625028000000|2021-06-30 04:40:00|163.95|161.95|163.79|161.79|163.95|161.95|163.79|161.79|0
1625028300000|2021-06-30 04:45:00|163.87|161.87|163.95|161.95|163.95|161.95|163.79|161.79|0
1625028600000|2021-06-30 04:50:00|163.87|161.87|163.71|161.71|163.87|161.87|163.71|161.71|0
1625028900000|2021-06-30 04:55:00|163.67|161.67|163.71|161.71|163.79|161.79|163.63|161.63|0
1625029200000|2021-06-30 05:00:00|163.63|161.63|163.86|161.86|163.86|161.86|163.63|161.63|0
1625029500000|2021-06-30 05:05:00|163.78|161.78|163.94|161.94|163.94|161.94|163.74|161.74|0
1625029800000|2021-06-30 05:10:00|163.9|161.9|163.78|161.78|163.94|161.94|163.78|161.78|0
1625030100000|2021-06-30 05:15:00|163.86|161.86|163.86|161.86|163.86|161.86|163.7|161.7|0
1625030400000|2021-06-30 05:20:00|163.94|161.94|163.94|161.94|164.02|162.02|163.86|161.86|0
1625030700000|2021-06-30 05:25:00|163.98|161.98|164.01|162.01|164.06|162.06|163.94|161.94|0
1625031000000|2021-06-30 05:30:00|163.93|161.93|163.93|161.93|164.01|162.01|163.85|161.85|0
1625031300000|2021-06-30 05:35:00|163.89|161.89|163.89|161.89|163.93|161.93|163.77|161.77|0
1625031600000|2021-06-30 05:40:00|163.93|161.93|164.65|162.65|164.65|162.65|163.93|161.93|0
1625031900000|2021-06-30 05:45:00|164.73|162.73|164.73|162.73|164.73|162.73|164.65|162.65|0
1625032200000|2021-06-30 05:50:00|164.81|162.81|165.21|163.21|165.29|163.29|164.81|162.81|0
1625032500000|2021-06-30 05:55:00|165.13|163.13|165.37|163.37|165.45|163.45|165.13|163.13|0
1625032800000|2021-06-30 06:00:00|165.45|163.45|165.81|163.81|165.85|163.85|165.45|163.45|0
1625033100000|2021-06-30 06:05:00|165.77|163.77|165.68|163.68|165.92|163.92|165.44|163.44|0
1625033400000|2021-06-30 06:10:00|165.64|163.64|165.92|163.92|165.92|163.92|165.52|163.52|0
1625033700000|2021-06-30 06:15:00|165.84|163.84|165.28|163.28|165.84|163.84|165.2|163.2|0
1625034000000|2021-06-30 06:20:00|165.36|163.36|165.44|163.44|165.52|163.52|165.28|163.28|0
1625034300000|2021-06-30 06:25:00|165.52|163.52|165.2|163.2|165.64|163.64|165.2|163.2|0
1625034600000|2021-06-30 06:30:00|165.28|163.28|165.35|163.35|165.6|163.6|165.28|163.28|0
1625034900000|2021-06-30 06:35:00|165.27|163.27|165.51|163.51|165.59|163.59|165.19|163.19|0
1625035200000|2021-06-30 06:40:00|165.47|163.47|165.31|163.31|165.51|163.51|165.19|163.19|0
1625035500000|2021-06-30 06:45:00|165.27|163.27|165.03|163.03|165.27|163.27|165.03|163.03|0
1625035800000|2021-06-30 06:50:00|165.11|163.11|165.11|163.11|165.23|163.23|165.03|163.03|0
1625036100000|2021-06-30 06:55:00|165.19|163.19|165.51|163.51|165.59|163.59|165.11|163.11|0
1625036400000|2021-06-30 07:00:00|165.63|163.63|165.02|163.02|165.63|163.63|164.83|162.83|0
1625036700000|2021-06-30 07:05:00|164.82|163.22|164.74|163.14|164.9|163.3|164.43|162.83|0
1625037000000|2021-06-30 07:10:00|164.86|163.26|164.7|163.1|165.06|163.46|164.58|162.98|0
1625037300000|2021-06-30 07:15:00|164.66|163.06|165.02|163.42|165.22|163.62|164.66|163.06|0
1625037600000|2021-06-30 07:20:00|164.98|163.38|165.14|163.54|165.22|163.62|164.74|163.14|0
1625037900000|2021-06-30 07:25:00|165.22|163.62|164.74|163.14|165.22|163.62|164.34|162.74|0
1625038200000|2021-06-30 07:30:00|164.66|163.06|164.73|163.13|164.98|163.38|164.66|163.06|0
1625038500000|2021-06-30 07:35:00|164.81|163.21|164.65|163.05|164.97|163.37|164.57|162.97|0
1625038800000|2021-06-30 07:40:00|164.57|162.97|164.65|163.05|164.73|163.13|164.49|162.89|0
1625039100000|2021-06-30 07:45:00|164.73|163.13|164.73|163.13|164.81|163.21|164.61|163.01|0
1625039400000|2021-06-30 07:50:00|164.69|163.09|164.33|162.73|164.73|163.13|164.33|162.73|0
1625039700000|2021-06-30 07:55:00|164.41|162.81|164.49|162.89|164.65|163.05|164.41|162.81|0
1625040000000|2021-06-30 08:00:00|164.45|162.85|165.28|163.68|165.36|163.76|164.41|162.81|0
1625040300000|2021-06-30 08:05:00|165.36|163.76|165.84|164.24|165.92|164.32|165.28|163.68|0
1625040600000|2021-06-30 08:10:00|165.92|164.32|167.21|165.61|167.37|165.77|165.92|164.32|0
1625040900000|2021-06-30 08:15:00|167.13|165.53|167.36|165.76|167.86|166.26|165.87|164.27|0
1625041200000|2021-06-30 08:20:00|167.28|165.68|167.44|165.84|167.68|166.08|167.2|165.6|0
1625041500000|2021-06-30 08:25:00|167.6|166|167.32|165.72|167.68|166.08|167.2|165.6|0
1625041800000|2021-06-30 08:30:00|167.28|165.68|167.52|165.92|167.68|166.08|167.28|165.68|0
1625042100000|2021-06-30 08:35:00|167.44|165.84|167.6|166|167.68|166.08|167.11|165.51|0
1625042400000|2021-06-30 08:40:00|167.52|165.92|167.27|165.67|167.68|166.08|167.19|165.59|0
1625042700000|2021-06-30 08:45:00|167.19|165.59|167.67|166.07|167.68|166.08|167.19|165.59|0
1625043000000|2021-06-30 08:50:00|167.59|165.99|167.51|165.91|167.67|166.07|167.19|165.59|0
1625043300000|2021-06-30 08:55:00|167.55|165.95|168.08|166.48|168.16|166.56|167.51|165.91|0
1625043600000|2021-06-30 09:00:00|168.16|166.56|170.88|169.28|173.81|172.21|168.16|166.56|0
1625043900000|2021-06-30 09:05:00|170.8|169.2|170.22|168.62|171.29|169.69|170.22|168.62|0
1625044200000|2021-06-30 09:10:00|170.3|168.7|170.55|168.95|170.96|169.36|170.3|168.7|0
1625044500000|2021-06-30 09:15:00|170.47|168.87|170.71|169.11|170.95|169.35|170.3|168.7|0
1625044800000|2021-06-30 09:20:00|170.79|169.19|170.59|168.99|171.2|169.6|170.38|168.78|0
1625045100000|2021-06-30 09:25:00|170.63|169.03|169.97|168.37|170.79|169.19|169.97|168.37|0
1625045400000|2021-06-30 09:30:00|170.05|168.45|170.21|168.61|170.46|168.86|169.97|168.37|0
1625045700000|2021-06-30 09:35:00|170.26|168.66|169.89|168.29|170.3|168.7|169.72|168.12|0
1625046000000|2021-06-30 09:40:00|169.97|168.37|169.72|168.12|170.46|168.86|169.72|168.12|0
1625046300000|2021-06-30 09:45:00|169.64|168.04|169.31|167.71|169.64|168.04|169.15|167.55|0
1625046600000|2021-06-30 09:50:00|169.39|167.79|169.15|167.55|169.68|168.08|169.15|167.55|0
1625046900000|2021-06-30 09:55:00|169.23|167.63|169.39|167.79|169.55|167.95|169.03|167.43|0
1625047200000|2021-06-30 10:00:00|169.47|167.87|168.9|167.3|169.47|167.87|168.74|167.14|0
1625047500000|2021-06-30 10:05:00|168.74|167.14|168.62|167.02|168.98|167.38|168.41|166.81|0
1625047800000|2021-06-30 10:10:00|168.66|167.06|168.82|167.22|168.82|167.22|168.66|167.06|0
1625048100000|2021-06-30 10:15:00|168.74|167.14|168.65|167.05|168.82|167.22|168.41|166.81|0
1625048400000|2021-06-30 10:20:00|168.57|166.97|168.33|166.73|168.73|167.13|168.25|166.65|0
1625048700000|2021-06-30 10:25:00|168.17|166.57|168.16|166.56|168.49|166.89|168.16|166.56|0
1625049000000|2021-06-30 10:30:00|168.08|166.48|168.57|166.97|168.57|166.97|168|166.4|0
1625049300000|2021-06-30 10:35:00|168.65|167.05|168.32|166.72|168.65|167.05|168.24|166.64|0
1625049600000|2021-06-30 10:40:00|168.24|166.64|165.65|164.05|168.4|166.8|165.65|164.05|0
1625049900000|2021-06-30 10:45:00|165.73|164.13|165.89|164.29|165.97|164.37|165.65|164.05|0
1625050200000|2021-06-30 10:50:00|165.81|164.21|165.89|164.29|165.97|164.37|165.77|164.17|0
1625050500000|2021-06-30 10:55:00|165.85|164.25|166.21|164.61|166.29|164.69|165.81|164.21|0
1625050800000|2021-06-30 11:00:00|166.13|164.53|165.77|164.17|166.13|164.53|165.65|164.05|0
1625051100000|2021-06-30 11:05:00|165.73|164.13|165.97|164.37|166.05|164.45|165.65|164.05|0
1625051400000|2021-06-30 11:10:00|165.93|164.33|165.32|163.72|165.97|164.37|165.16|163.56|0
1625051700000|2021-06-30 11:15:00|165.24|163.64|164.6|163|165.36|163.76|164.52|162.92|0
1625052000000|2021-06-30 11:20:00|164.52|162.92|164.43|162.83|164.52|162.92|163.95|162.35|0
1625052300000|2021-06-30 11:25:00|164.4|162.8|165.4|163.8|165.4|163.8|164.35|162.75|0
1625052600000|2021-06-30 11:30:00|165.32|163.72|165.15|163.55|165.32|163.72|164.91|163.31|0
1625052900000|2021-06-30 11:35:00|165.07|163.47|164.91|163.31|165.23|163.63|164.83|163.23|0
1625053200000|2021-06-30 11:40:00|164.87|163.27|165.07|163.47|165.31|163.71|164.83|163.23|0
1625053500000|2021-06-30 11:45:00|165.15|163.55|164.91|163.31|165.15|163.55|164.75|163.15|0
1625053800000|2021-06-30 11:50:00|164.87|163.27|165.23|163.63|165.39|163.79|164.83|163.23|0
1625054100000|2021-06-30 11:55:00|165.31|163.71|164.9|163.3|165.31|163.71|164.82|163.22|0
1625054400000|2021-06-30 12:00:00|164.98|163.38|165.3|163.7|165.3|163.7|164.9|163.3|0
1625054700000|2021-06-30 12:05:00|165.38|163.78|165.46|163.86|165.54|163.94|165.22|163.62|0
1625055000000|2021-06-30 12:10:00|165.38|163.78|165.46|163.86|165.54|163.94|165.38|163.78|0
1625055300000|2021-06-30 12:15:00|165.42|163.82|164.41|162.81|165.46|163.86|164.1|162.5|0
1625055600000|2021-06-30 12:20:00|164.49|162.89|166.93|165.33|167.17|165.57|164.41|162.81|0
1625055900000|2021-06-30 12:25:00|167.01|165.41|167.73|166.13|167.73|166.13|166.77|165.17|0
1625056200000|2021-06-30 12:30:00|167.65|166.05|167.65|166.05|167.89|166.29|167.41|165.81|0
1625056500000|2021-06-30 12:35:00|167.73|166.13|167.89|166.29|167.89|166.29|167.57|165.97|0
1625056800000|2021-06-30 12:40:00|168.05|166.45|167.65|166.05|168.05|166.45|167.57|165.97|0
1625057100000|2021-06-30 12:45:00|167.57|165.97|167.48|165.88|167.73|166.13|167.4|165.8|0
1625057400000|2021-06-30 12:50:00|167.57|165.97|167.4|165.8|167.65|166.05|167.32|165.72|0
1625057700000|2021-06-30 12:55:00|167.52|165.92|167.8|166.2|167.8|166.2|167.48|165.88|0
1625058000000|2021-06-30 13:00:00|167.72|166.12|167.72|166.12|168.13|166.53|167.72|166.12|0
1625058300000|2021-06-30 13:05:00|167.76|166.16|168.04|166.44|168.29|166.69|167.76|166.16|0
1625058600000|2021-06-30 13:10:00|168.12|166.52|168.37|166.77|168.69|167.09|168.04|166.44|0
1625058900000|2021-06-30 13:15:00|168.29|166.69|168.36|166.76|168.53|166.93|168.2|166.6|0
1625059200000|2021-06-30 13:20:00|168.33|166.73|168.53|166.93|168.53|166.93|168.12|166.52|0
1625059500000|2021-06-30 13:25:00|168.44|166.84|167.88|166.28|168.61|167.01|167.88|166.28|0
1625059800000|2021-06-30 13:30:00|167.96|166.36|167.27|165.67|167.96|166.36|166.5|164.9|0
1625060100000|2021-06-30 13:35:00|167.15|165.55|165.86|164.26|167.15|165.55|165.7|164.1|0
1625060400000|2021-06-30 13:40:00|165.78|164.18|165.54|163.94|166.06|164.46|165.46|163.86|0
1625060700000|2021-06-30 13:45:00|165.78|164.18|165.94|164.34|166.34|164.74|165.54|163.94|0
1625061000000|2021-06-30 13:50:00|165.86|164.26|168.42|166.82|168.66|167.06|165.77|164.17|0
1625061300000|2021-06-30 13:55:00|168.38|166.78|168.66|167.06|169.35|167.75|168.38|166.78|0
1625061600000|2021-06-30 14:00:00|168.58|166.98|168.58|166.98|168.74|167.14|168.1|166.5|0
1625061900000|2021-06-30 14:05:00|168.5|166.9|168.09|166.49|168.66|167.06|168.09|166.49|0
1625062200000|2021-06-30 14:10:00|168.25|166.65|167.77|166.17|168.25|166.65|167.61|166.01|0
1625062500000|2021-06-30 14:15:00|167.81|166.21|167.77|166.17|168.17|166.57|167.37|165.77|0
1625062800000|2021-06-30 14:20:00|167.85|166.25|167.28|165.68|168.09|166.49|167.28|165.68|0
1625063100000|2021-06-30 14:25:00|167.36|165.76|167.52|165.92|167.68|166.08|167.2|165.6|0
1625063400000|2021-06-30 14:30:00|167.6|166|166.48|164.88|167.6|166|166.4|164.8|0
1625063700000|2021-06-30 14:35:00|166.56|164.96|166.72|165.12|166.8|165.2|166.4|164.8|0
1625064000000|2021-06-30 14:40:00|166.64|165.04|166.8|165.2|167.2|165.6|166.56|164.96|0
1625064300000|2021-06-30 14:45:00|166.72|165.12|166.56|164.96|166.88|165.28|166.24|164.64|0
1625064600000|2021-06-30 14:50:00|166.64|165.04|166.87|165.27|166.87|165.27|166.55|164.95|0
1625064900000|2021-06-30 14:55:00|166.79|165.19|166.55|164.95|166.87|165.27|166.39|164.79|0
1625065200000|2021-06-30 15:00:00|166.07|164.47|166.71|165.11|166.87|165.27|165.99|164.39|0
1625065500000|2021-06-30 15:05:00|166.79|165.19|166.71|165.11|167.27|165.67|166.71|165.11|0
1625065800000|2021-06-30 15:10:00|166.79|165.19|167.35|165.75|167.43|165.83|166.79|165.19|0
1625066100000|2021-06-30 15:15:00|167.43|165.83|167.67|166.07|167.83|166.23|167.27|165.67|0
1625066400000|2021-06-30 15:20:00|167.59|165.99|167.34|165.74|167.83|166.23|167.1|165.5|0
1625066700000|2021-06-30 15:25:00|167.42|165.82|167.34|165.74|167.74|166.14|167.34|165.74|0
1625067000000|2021-06-30 15:30:00|167.42|165.82|167.58|165.98|167.58|165.98|167.02|165.42|0
1625067300000|2021-06-30 15:35:00|167.66|166.06|167.18|165.58|167.82|166.22|167.1|165.5|0
1625067600000|2021-06-30 15:40:00|167.14|165.54|166.05|164.45|167.66|166.06|166.05|164.45|0
1625067900000|2021-06-30 15:45:00|166.13|164.53|166.17|164.57|166.29|164.69|165.88|164.28|0
1625068200000|2021-06-30 15:50:00|166.12|164.52|165.88|164.28|166.2|164.6|165.8|164.2|0
1625068500000|2021-06-30 15:55:00|165.84|164.24|166|164.4|166|164.4|165.72|164.12|0
1625068800000|2021-06-30 16:00:00|165.96|164.36|166.2|164.6|166.2|164.6|165.88|164.28|0
1625069100000|2021-06-30 16:05:00|166.12|164.52|166.12|164.52|166.2|164.6|165.88|164.28|0
1625069400000|2021-06-30 16:10:00|166.2|164.6|165.72|164.12|166.2|164.6|165.72|164.12|0
1625069700000|2021-06-30 16:15:00|165.8|164.2|165.63|164.03|165.95|164.35|165.55|163.95|0
1625070000000|2021-06-30 16:20:00|165.71|164.11|166.03|164.43|166.03|164.43|165.71|164.11|0
1625070300000|2021-06-30 16:25:00|166.07|164.47|166.43|164.83|166.51|164.91|166.07|164.47|0
1625070600000|2021-06-30 16:30:00|166.47|164.87|165.79|164.19|166.67|165.07|165.71|164.11|0
1625070900000|2021-06-30 16:35:00|165.71|164.11|165.55|163.95|165.71|164.11|165.43|163.83|0
1625071200000|2021-06-30 16:40:00|165.47|163.87|165.39|163.79|165.63|164.03|165.39|163.79|0
1625071500000|2021-06-30 16:45:00|165.47|163.87|165.78|164.18|165.78|164.18|165.31|163.71|0
1625071800000|2021-06-30 16:50:00|165.7|164.1|165.38|163.78|165.78|164.18|165.38|163.78|0
1625072100000|2021-06-30 16:55:00|165.3|163.7|165.77|164.17|166.26|164.66|165.3|163.7|0
1625072400000|2021-06-30 17:00:00|165.74|164.14|165.61|164.01|165.93|164.33|165.53|163.93|0
1625072700000|2021-06-30 17:05:00|165.69|164.09|165.69|164.09|165.77|164.17|165.53|163.93|0
1625073000000|2021-06-30 17:10:00|165.73|164.13|165.93|164.33|166.17|164.57|165.73|164.13|0
1625073300000|2021-06-30 17:15:00|165.85|164.25|166.25|164.65|166.33|164.73|165.85|164.25|0
1625073600000|2021-06-30 17:20:00|166.33|164.73|164.62|163.02|166.33|164.73|164.62|163.02|0
1625073900000|2021-06-30 17:25:00|164.7|163.1|164.21|162.61|164.7|163.1|164.05|162.45|0
1625074200000|2021-06-30 17:30:00|164.13|162.53|164.13|162.53|164.37|162.77|163.97|162.37|0
1625074500000|2021-06-30 17:35:00|164.17|162.57|163.97|162.37|164.21|162.61|163.93|162.33|0
1625074800000|2021-06-30 17:40:00|164.05|162.45|164.21|162.61|164.29|162.69|163.97|162.37|0
1625075100000|2021-06-30 17:45:00|164.13|162.53|164.12|162.52|164.36|162.76|164.12|162.52|0
1625075400000|2021-06-30 17:50:00|164.2|162.6|164.28|162.68|164.36|162.76|164.2|162.6|0
1625075700000|2021-06-30 17:55:00|164.36|162.76|164.12|162.52|164.44|162.84|164.04|162.44|0
1625076000000|2021-06-30 18:00:00|164.16|162.56|164.28|162.68|164.44|162.84|164.08|162.48|0
1625076300000|2021-06-30 18:05:00|164.2|162.6|164.68|163.08|164.76|163.16|164.2|162.6|0
1625076600000|2021-06-30 18:10:00|164.76|163.16|164.44|162.84|165|163.4|164.36|162.76|0
1625076900000|2021-06-30 18:15:00|164.52|162.92|164.19|162.59|164.6|163|164.03|162.43|0
1625077200000|2021-06-30 18:20:00|164.16|162.56|164.39|162.79|164.43|162.83|164.11|162.51|0
1625077500000|2021-06-30 18:25:00|164.43|162.83|164.11|162.51|164.51|162.91|164.11|162.51|0
1625077800000|2021-06-30 18:30:00|164.03|162.43|163.87|162.27|164.27|162.67|163.79|162.19|0
1625078100000|2021-06-30 18:35:00|163.95|162.35|163.95|162.35|164.03|162.43|163.87|162.27|0
1625078400000|2021-06-30 18:40:00|163.87|162.27|163.79|162.19|163.87|162.27|163.63|162.03|0
1625078700000|2021-06-30 18:45:00|163.71|162.11|163.78|162.18|163.87|162.27|163.7|162.1|0
1625079000000|2021-06-30 18:50:00|163.7|162.1|164.26|162.66|164.34|162.74|163.7|162.1|0
1625079300000|2021-06-30 18:55:00|164.18|162.58|164.02|162.42|164.26|162.66|163.62|162.02|0
1625079600000|2021-06-30 19:00:00|163.94|162.34|163.94|162.34|164.1|162.5|163.78|162.18|0
1625079900000|2021-06-30 19:05:00|163.86|162.26|163.7|162.1|163.94|162.34|163.7|162.1|0
1625080200000|2021-06-30 19:10:00|163.66|162.06|163.7|162.1|163.78|162.18|163.3|161.7|0
1625080500000|2021-06-30 19:15:00|163.62|162.02|163.61|162.01|163.7|162.1|163.38|161.78|0
1625080800000|2021-06-30 19:20:00|163.54|161.94|163.06|161.46|163.54|161.94|162.98|161.38|0
1625081100000|2021-06-30 19:25:00|163.14|161.54|163.13|161.53|163.29|161.69|163.02|161.42|0
1625081400000|2021-06-30 19:30:00|163.21|161.61|162.97|161.37|163.77|162.17|162.89|161.29|0
1625081700000|2021-06-30 19:35:00|162.89|161.29|162.65|161.05|163.13|161.53|162.42|160.82|0
1625082000000|2021-06-30 19:40:00|162.57|160.97|162.61|161.01|163.13|161.53|162.42|160.82|0
1625082300000|2021-06-30 19:45:00|162.57|160.97|162.65|161.05|162.65|161.05|161.78|160.18|0
1625082600000|2021-06-30 19:50:00|163.09|161.49|161.86|160.26|163.68|162.08|161.7|160.1|0
1625082900000|2021-06-30 19:55:00|161.78|160.18|165.18|163.58|165.18|163.58|161.78|160.18|0
1625083200000|2021-06-30 20:00:00|165.03|163.43|163.52|161.92|165.18|163.58|163.36|161.76|0
1625083500000|2021-06-30 20:05:00|163.67|162.07|163.83|162.23|163.91|162.31|163.44|161.84|0
1625083800000|2021-06-30 20:10:00|163.91|162.31|163.71|162.11|163.91|162.31|163.59|161.99|0
1625084100000|2021-06-30 20:15:00|164.39|162.39|164.31|162.31|164.47|162.47|164.15|162.15|0
1625084400000|2021-06-30 20:20:00|164.23|162.23|164.07|162.07|164.31|162.31|163.99|161.99|0
1625084700000|2021-06-30 20:25:00|163.99|161.99|163.83|161.83|164.07|162.07|163.75|161.75|0
1625085000000|2021-06-30 20:30:00|163.75|161.75|163.67|161.67|163.75|161.75|163.59|161.59|0
1625085300000|2021-06-30 20:35:00|163.59|161.59|163.51|161.51|163.67|161.67|163.27|161.27|0
1625085600000|2021-06-30 20:40:00|163.59|161.59|163.43|161.43|163.59|161.59|163.43|161.43|0
1625085900000|2021-06-30 20:45:00|163.51|161.51|163.35|161.35|163.51|161.51|163.35|161.35|0
1625086200000|2021-06-30 20:50:00|163.43|161.43|163.42|161.42|163.5|161.5|163.27|161.27|0
1625086500000|2021-06-30 20:55:00|163.5|161.5|163.56|161.56|163.66|161.66|163.42|161.42|0
1625086800000|2021-06-30 21:00:00|163.62|161.62|163.69|161.69|163.74|161.74|163.62|161.62|0
1625087100000|2021-06-30 21:05:00|163.67|161.67|163.61|161.61|163.67|161.67|163.59|161.59|0
1625087400000|2021-06-30 21:10:00|163.63|161.63|163.62|161.62|163.63|161.63|163.62|161.62|0
1625087700000|2021-06-30 21:15:00|163.56|161.56|163.57|161.57|163.62|161.62|163.56|161.56|0
1625088000000|2021-06-30 21:20:00|163.6|161.6|163.5|161.5|163.63|161.63|163.5|161.5|0
1625088300000|2021-06-30 21:25:00|163.44|161.44|163.62|161.62|163.62|161.62|163.44|161.44|0
1625088600000|2021-06-30 21:30:00|163.61|161.61|163.62|161.62|163.62|161.62|163.61|161.61|0
1625088900000|2021-06-30 21:35:00|163.65|161.65|163.62|161.62|163.65|161.65|163.6|161.6|0
1625089200000|2021-06-30 21:40:00|163.65|161.65|163.67|161.67|163.72|161.72|163.6|161.6|0
1625089500000|2021-06-30 21:45:00|163.66|161.66|163.7|161.7|163.7|161.7|163.66|161.66|0
1625089800000|2021-06-30 21:50:00|163.72|161.72|163.7|161.7|163.73|161.73|163.62|161.62|0
1625090100000|2021-06-30 21:55:00|163.77|161.77|163.63|161.63|163.78|161.78|163.63|161.63|0
1625090400000|2021-06-30 22:00:00|163.24|161.24|162.96|160.96|163.4|161.4|162.81|160.81|0
1625090700000|2021-06-30 22:05:00|163.04|161.04|163.28|161.28|163.36|161.36|163.04|161.04|0
1625091000000|2021-06-30 22:10:00|163.2|161.2|163.2|161.2|163.36|161.36|163.16|161.16|0
1625091300000|2021-06-30 22:15:00|163.28|161.28|163.35|161.35|163.43|161.43|163.12|161.12|0
1625091600000|2021-06-30 22:20:00|163.27|161.27|163.19|161.19|163.35|161.35|163.19|161.19|0
1625091900000|2021-06-30 22:25:00|163.11|161.11|163.11|161.11|163.19|161.19|163.04|161.04|0
1625092200000|2021-06-30 22:30:00|163.03|161.03|163.19|161.19|163.19|161.19|163.03|161.03|0
1625092500000|2021-06-30 22:35:00|163.11|161.11|163.11|161.11|163.11|161.11|163.03|161.03|0
1625092800000|2021-06-30 22:40:00|163.19|161.19|162.95|160.95|163.19|161.19|162.95|160.95|0
1625093100000|2021-06-30 22:45:00|163.03|161.03|163.03|161.03|163.11|161.11|163.03|161.03|0
1625093400000|2021-06-30 22:50:00|162.99|160.99|162.79|160.79|162.99|160.99|162.79|160.79|0
1625093700000|2021-06-30 22:55:00|162.87|160.87|162.87|160.87|162.87|160.87|162.79|160.79|0
1625094000000|2021-06-30 23:00:00|163.02|161.02|163.1|161.1|163.1|161.1|162.94|160.94|0
1625094300000|2021-06-30 23:05:00|163.02|161.02|163.1|161.1|163.1|161.1|163.02|161.02|0
1625094600000|2021-06-30 23:10:00|163.02|161.02|163.02|161.02|163.1|161.1|162.94|160.94|0
1625094900000|2021-06-30 23:15:00|162.94|160.94|163.02|161.02|163.02|161.02|162.94|160.94|0
1625095200000|2021-06-30 23:20:00|162.94|160.94|163.02|161.02|163.02|161.02|162.94|160.94|0
1625095500000|2021-06-30 23:25:00|163.01|161.01|163.09|161.09|163.09|161.09|162.94|160.94|0
1625095800000|2021-06-30 23:30:00|163.17|161.17|163.25|161.25|163.25|161.25|163.09|161.09|0
1625096100000|2021-06-30 23:35:00|163.17|161.17|163.4|161.4|163.41|161.41|163.17|161.17|0
1625096400000|2021-06-30 23:40:00|163.33|161.33|163.25|161.25|163.33|161.33|163.25|161.25|0
1625096700000|2021-06-30 23:45:00|163.17|161.17|163.09|161.09|163.17|161.17|163.09|161.09|0
1625097000000|2021-06-30 23:50:00|163.16|161.16|163.32|161.32|163.32|161.32|163.09|161.09|0
1625097300000|2021-06-30 23:55:00|163.24|161.24|163|161|163.28|161.28|163|161|0
1625097600000|2021-07-01 00:00:00|162.92|160.92|163.36|161.36|163.4|161.4|162.92|160.92|0
1625097900000|2021-07-01 00:05:00|163.32|161.32|163.71|161.71|163.79|161.79|163.24|161.24|0
1625098200000|2021-07-01 00:10:00|163.79|161.79|163.31|161.31|163.79|161.79|163.24|161.24|0
1625098500000|2021-07-01 00:15:00|163.23|161.23|163.15|161.15|163.23|161.23|163.08|161.08|0
1625098800000|2021-07-01 00:20:00|163.08|161.08|162.68|160.68|163.08|161.08|162.68|160.68|0
1625099100000|2021-07-01 00:25:00|162.44|160.44|162.29|160.29|162.6|160.6|162.21|160.21|0
1625099400000|2021-07-01 00:30:00|162.21|160.21|162.2|160.2|162.44|160.44|162.13|160.13|0
1625099700000|2021-07-01 00:35:00|162.17|160.17|162.6|160.6|162.6|160.6|162.13|160.13|0
1625100000000|2021-07-01 00:40:00|162.44|160.44|162.28|160.28|162.6|160.6|162.28|160.28|0
1625100300000|2021-07-01 00:45:00|162.2|160.2|162.36|160.36|162.44|160.44|162.2|160.2|0
1625100600000|2021-07-01 00:50:00|162.43|160.43|162.43|160.43|162.43|160.43|162.28|160.28|0
1625100900000|2021-07-01 00:55:00|162.36|160.36|162.27|160.27|162.43|160.43|162.27|160.27|0
1625101200000|2021-07-01 01:00:00|162.2|160.2|162.19|160.19|162.43|160.43|162.12|160.12|0
1625101500000|2021-07-01 01:05:00|162.27|160.27|162.27|160.27|162.27|160.27|162.04|160.04|0
1625101800000|2021-07-01 01:10:00|162.19|160.19|162.11|160.11|162.27|160.27|162.11|160.11|0
1625102100000|2021-07-01 01:15:00|162.19|160.19|161.95|159.95|162.27|160.27|161.95|159.95|0
1625102400000|2021-07-01 01:20:00|161.99|159.99|162.03|160.03|162.03|160.03|161.87|159.87|0
1625102700000|2021-07-01 01:25:00|162.07|160.07|162.19|160.19|162.27|160.27|162.07|160.07|0
1625103000000|2021-07-01 01:30:00|162.11|160.11|162.34|160.34|162.34|160.34|162.03|160.03|0
1625103300000|2021-07-01 01:35:00|162.26|160.26|162.34|160.34|162.42|160.42|162.26|160.26|0
1625103600000|2021-07-01 01:40:00|162.26|160.26|162.26|160.26|162.34|160.34|162.26|160.26|0
1625103900000|2021-07-01 01:45:00|162.34|160.34|162.41|160.41|162.65|160.65|162.26|160.26|0
1625104200000|2021-07-01 01:50:00|162.34|160.34|162.14|160.14|162.34|160.34|162.14|160.14|0
1625104500000|2021-07-01 01:55:00|162.18|160.18|162.02|160.02|162.18|160.18|162.02|160.02|0
1625104800000|2021-07-01 02:00:00|162.1|160.1|162.1|160.1|162.18|160.18|162.02|160.02|0
1625105100000|2021-07-01 02:05:00|162.09|160.09|162.33|160.33|162.33|160.33|162.09|160.09|0
1625105400000|2021-07-01 02:10:00|162.25|160.25|162.25|160.25|162.25|160.25|162.17|160.17|0
1625105700000|2021-07-01 02:15:00|162.33|160.33|162.29|160.29|162.33|160.33|162.25|160.25|0
1625106000000|2021-07-01 02:20:00|162.25|160.25|162.17|160.17|162.25|160.25|162.17|160.17|0
1625106300000|2021-07-01 02:25:00|162.25|160.25|162.24|160.24|162.32|160.32|162.24|160.24|0
1625106600000|2021-07-01 02:30:00|162.17|160.17|162.24|160.24|162.4|160.4|162.17|160.17|0
1625106900000|2021-07-01 02:35:00|162.32|160.32|162.08|160.08|162.32|160.32|162.08|160.08|0
1625107200000|2021-07-01 02:40:00|162.16|160.16|162.16|160.16|162.16|160.16|162.08|160.08|0
1625107500000|2021-07-01 02:45:00|162.08|160.08|162.16|160.16|162.24|160.24|162.08|160.08|0
1625107800000|2021-07-01 02:50:00|162.24|160.24|162.31|160.31|162.39|160.39|162.24|160.24|0
1625108100000|2021-07-01 02:55:00|162.39|160.39|162.39|160.39|162.39|160.39|162.31|160.31|0
1625108400000|2021-07-01 03:00:00|162.47|160.47|162.63|160.63|162.7|160.7|162.47|160.47|0
1625108700000|2021-07-01 03:05:00|162.62|160.62|162.47|160.47|162.62|160.62|162.47|160.47|0
1625109000000|2021-07-01 03:10:00|162.54|160.54|162.54|160.54|162.54|160.54|162.46|160.46|0
1625109300000|2021-07-01 03:15:00|162.58|160.58|162.46|160.46|162.58|160.58|162.46|160.46|0
1625109600000|2021-07-01 03:20:00|162.54|160.54|162.3|160.3|162.54|160.54|162.3|160.3|0
1625109900000|2021-07-01 03:25:00|162.23|160.23|162.46|160.46|162.46|160.46|162.22|160.22|0
1625110200000|2021-07-01 03:30:00|162.5|160.5|162.3|160.3|162.54|160.54|162.14|160.14|0
1625110500000|2021-07-01 03:35:00|162.38|160.38|162.53|160.53|162.61|160.61|162.3|160.3|0
1625110800000|2021-07-01 03:40:00|162.61|160.61|162.53|160.53|162.69|160.69|162.53|160.53|0
1625111100000|2021-07-01 03:45:00|162.61|160.61|162.61|160.61|162.69|160.69|162.53|160.53|0
1625111400000|2021-07-01 03:50:00|162.69|160.69|162.77|160.77|162.77|160.77|162.53|160.53|0
1625111700000|2021-07-01 03:55:00|162.69|160.69|162.53|160.53|162.69|160.69|162.45|160.45|0
1625112000000|2021-07-01 04:00:00|162.45|160.45|162.37|160.37|162.45|160.45|162.37|160.37|0
1625112300000|2021-07-01 04:05:00|162.45|160.45|162.29|160.29|162.45|160.45|162.29|160.29|0
1625112600000|2021-07-01 04:10:00|162.25|160.25|162.37|160.37|162.37|160.37|162.25|160.25|0
1625112900000|2021-07-01 04:15:00|162.29|160.29|162.44|160.44|162.44|160.44|162.29|160.29|0
1625113200000|2021-07-01 04:20:00|162.52|160.52|162.52|160.52|162.6|160.6|162.44|160.44|0
1625113500000|2021-07-01 04:25:00|162.44|160.44|162.44|160.44|162.52|160.52|162.44|160.44|0
1625113800000|2021-07-01 04:30:00|162.52|160.52|162.67|160.67|162.83|160.83|162.44|160.44|0
1625114100000|2021-07-01 04:35:00|162.75|160.75|162.67|160.67|162.75|160.75|162.67|160.67|0
1625114400000|2021-07-01 04:40:00|162.59|160.59|162.59|160.59|162.63|160.63|162.59|160.59|0
1625114700000|2021-07-01 04:45:00|162.67|160.67|162.59|160.59|162.75|160.75|162.59|160.59|0
1625115000000|2021-07-01 04:50:00|162.51|160.51|162.74|160.74|162.98|160.98|162.51|160.51|0
1625115300000|2021-07-01 04:55:00|162.82|160.82|162.74|160.74|162.82|160.82|162.74|160.74|0
1625115600000|2021-07-01 05:00:00|162.66|160.66|162.58|160.58|162.74|160.74|162.58|160.58|0
1625115900000|2021-07-01 05:05:00|162.51|160.51|162.66|160.66|162.66|160.66|162.5|160.5|0
1625116200000|2021-07-01 05:10:00|162.74|160.74|162.66|160.66|162.74|160.74|162.58|160.58|0
1625116500000|2021-07-01 05:15:00|162.58|160.58|162.74|160.74|162.86|160.86|162.5|160.5|0
1625116800000|2021-07-01 05:20:00|162.66|160.66|162.73|160.73|162.81|160.81|162.66|160.66|0
1625117100000|2021-07-01 05:25:00|162.78|160.78|162.73|160.73|162.81|160.81|162.65|160.65|0
1625117400000|2021-07-01 05:30:00|162.69|160.69|162.5|160.5|162.69|160.69|162.5|160.5|0
1625117700000|2021-07-01 05:35:00|162.42|160.42|162.49|160.49|162.65|160.65|162.41|160.41|0
1625118000000|2021-07-01 05:40:00|162.41|160.41|162.49|160.49|162.49|160.49|162.34|160.34|0
1625118300000|2021-07-01 05:45:00|162.41|160.41|162.33|160.33|162.49|160.49|162.33|160.33|0
1625118600000|2021-07-01 05:50:00|162.41|160.41|162.33|160.33|162.41|160.41|162.25|160.25|0
1625118900000|2021-07-01 05:55:00|162.41|160.41|162.41|160.41|162.57|160.57|162.33|160.33|0
1625119200000|2021-07-01 06:00:00|162.33|160.33|162.56|160.56|162.64|160.64|162.17|160.17|0
1625119500000|2021-07-01 06:05:00|162.53|160.53|162.64|160.64|162.64|160.64|162.4|160.4|0
1625119800000|2021-07-01 06:10:00|162.6|160.6|162.25|160.25|162.6|160.6|162.17|160.17|0
1625120100000|2021-07-01 06:15:00|162.32|160.32|162.44|160.44|162.64|160.64|162.25|160.25|0
1625120400000|2021-07-01 06:20:00|162.4|160.4|162.71|160.71|162.71|160.71|162.32|160.32|0
1625120700000|2021-07-01 06:25:00|162.79|160.79|162.55|160.55|162.79|160.79|162.55|160.55|0
1625121000000|2021-07-01 06:30:00|162.48|160.48|162.63|160.63|162.63|160.63|162.32|160.32|0
1625121300000|2021-07-01 06:35:00|162.55|160.55|162.71|160.71|162.71|160.71|162.55|160.55|0
1625121600000|2021-07-01 06:40:00|162.79|160.79|162.55|160.55|162.79|160.79|162.47|160.47|0
1625121900000|2021-07-01 06:45:00|162.63|160.63|162.71|160.71|162.79|160.79|162.55|160.55|0
1625122200000|2021-07-01 06:50:00|162.67|160.67|162.62|160.62|162.78|160.78|162.55|160.55|0
1625122500000|2021-07-01 06:55:00|162.59|160.59|162.47|160.47|162.59|160.59|162.31|160.31|0
1625122800000|2021-07-01 07:00:00|162.54|160.54|162.77|160.77|163.64|161.64|162.15|160.15|0
1625123100000|2021-07-01 07:05:00|162.57|160.97|162.73|161.13|162.89|161.29|162.42|160.82|0
1625123400000|2021-07-01 07:10:00|162.65|161.05|162.49|160.89|162.73|161.13|162.26|160.66|0
1625123700000|2021-07-01 07:15:00|162.41|160.81|162.25|160.65|162.57|160.97|161.94|160.34|0
1625124000000|2021-07-01 07:20:00|162.33|160.73|161.55|159.95|162.41|160.81|161.31|159.71|0
1625124300000|2021-07-01 07:25:00|161.63|160.03|161.55|159.95|161.78|160.18|161.31|159.71|0
1625124600000|2021-07-01 07:30:00|161.47|159.87|161.31|159.71|161.47|159.87|161.16|159.56|0
1625124900000|2021-07-01 07:35:00|161.39|159.79|160.76|159.16|161.39|159.79|160.3|158.7|0
1625125200000|2021-07-01 07:40:00|160.84|159.24|160.68|159.08|160.84|159.24|160.49|158.89|0
1625125500000|2021-07-01 07:45:00|160.92|159.32|160.68|159.08|160.92|159.32|160.53|158.93|0
1625125800000|2021-07-01 07:50:00|160.6|159|160.6|159|160.68|159.08|160.45|158.85|0
1625126100000|2021-07-01 07:55:00|160.56|158.96|160.64|159.04|160.76|159.16|159.98|158.38|0
1625126400000|2021-07-01 08:00:00|160.52|158.92|160.21|158.61|160.6|159|160.06|158.46|0
1625126700000|2021-07-01 08:05:00|160.13|158.53|160.13|158.53|160.21|158.61|159.98|158.38|0
1625127000000|2021-07-01 08:10:00|160.05|158.45|160.98|159.38|161.03|159.43|159.82|158.22|0
1625127300000|2021-07-01 08:15:00|160.91|159.31|161.22|159.62|161.22|159.62|160.75|159.15|0
1625127600000|2021-07-01 08:20:00|161.14|159.54|161.45|159.85|161.68|160.08|161.14|159.54|0
1625127900000|2021-07-01 08:25:00|161.53|159.93|161.37|159.77|161.57|159.97|161.21|159.61|0
1625128200000|2021-07-01 08:30:00|161.29|159.69|161.52|159.92|161.84|160.24|161.25|159.65|0
1625128500000|2021-07-01 08:35:00|161.45|159.85|161.68|160.08|161.84|160.24|161.45|159.85|0
1625128800000|2021-07-01 08:40:00|161.6|160|161.68|160.08|161.76|160.16|161.52|159.92|0
1625129100000|2021-07-01 08:45:00|161.6|160|161.83|160.23|161.91|160.31|161.6|160|0
1625129400000|2021-07-01 08:50:00|161.87|160.27|161.91|160.31|162.07|160.47|161.75|160.15|0
1625129700000|2021-07-01 08:55:00|161.83|160.23|161.99|160.39|162.06|160.46|161.83|160.23|0
1625130000000|2021-07-01 09:00:00|162.06|160.46|162.1|160.5|162.38|160.78|161.98|160.38|0
1625130300000|2021-07-01 09:05:00|162.06|160.46|162.92|161.32|163|161.4|162.06|160.46|0
1625130600000|2021-07-01 09:10:00|162.85|161.25|162.12|160.52|163.32|161.72|162.12|160.52|0
1625130900000|2021-07-01 09:15:00|162.2|160.6|162.44|160.84|162.67|161.07|162.2|160.6|0
1625131200000|2021-07-01 09:20:00|162.48|160.88|162.83|161.23|162.91|161.31|162.48|160.88|0
1625131500000|2021-07-01 09:25:00|162.75|161.15|162.12|160.52|162.75|161.15|162.12|160.52|0
1625131800000|2021-07-01 09:30:00|162.2|160.6|162.2|160.6|162.51|160.91|162.12|160.52|0
1625132100000|2021-07-01 09:35:00|162.27|160.67|162.35|160.75|162.43|160.83|162.19|160.59|0
1625132400000|2021-07-01 09:40:00|162.43|160.83|163.06|161.46|163.3|161.7|162.43|160.83|0
1625132700000|2021-07-01 09:45:00|163.1|161.5|163.41|161.81|163.45|161.85|162.74|161.14|0
1625133000000|2021-07-01 09:50:00|163.45|161.85|162.82|161.22|163.69|162.09|162.82|161.22|0
1625133300000|2021-07-01 09:55:00|162.9|161.3|162.74|161.14|162.9|161.3|162.54|160.94|0
1625133600000|2021-07-01 10:00:00|162.82|161.22|163.45|161.85|163.61|162.01|162.82|161.22|0
1625133900000|2021-07-01 10:05:00|163.53|161.93|163.21|161.61|163.53|161.93|163.05|161.45|0
1625134200000|2021-07-01 10:10:00|163.13|161.53|163.13|161.53|163.29|161.69|162.89|161.29|0
1625134500000|2021-07-01 10:15:00|163.21|161.61|163.44|161.84|163.44|161.84|162.97|161.37|0
1625134800000|2021-07-01 10:20:00|163.48|161.88|163.99|162.39|164|162.4|163.44|161.84|0
1625135100000|2021-07-01 10:25:00|163.96|162.36|164.19|162.59|164.55|162.95|163.96|162.36|0
1625135400000|2021-07-01 10:30:00|164.27|162.67|163.83|162.23|164.71|163.11|163.83|162.23|0
1625135700000|2021-07-01 10:35:00|163.87|162.27|164.07|162.47|164.47|162.87|163.87|162.27|0
1625136000000|2021-07-01 10:40:00|164.15|162.55|164.66|163.06|164.94|163.34|164.07|162.47|0
1625136300000|2021-07-01 10:45:00|164.7|163.1|164.3|162.7|165.02|163.42|164.07|162.47|0
1625136600000|2021-07-01 10:50:00|164.35|162.75|164.94|163.34|165.34|163.74|164.35|162.75|0
1625136900000|2021-07-01 10:55:00|164.86|163.26|164.7|163.1|165.34|163.74|164.7|163.1|0
1625137200000|2021-07-01 11:00:00|164.74|163.14|164.7|163.1|165.26|163.66|164.38|162.78|0
1625137500000|2021-07-01 11:05:00|164.62|163.02|164.69|163.09|165.01|163.41|164.3|162.7|0
1625137800000|2021-07-01 11:10:00|164.77|163.17|164.61|163.01|164.77|163.17|164.18|162.58|0
1625138100000|2021-07-01 11:15:00|164.53|162.93|164.53|162.93|164.61|163.01|164.14|162.54|0
1625138400000|2021-07-01 11:20:00|164.45|162.85|164.61|163.01|164.77|163.17|164.37|162.77|0
1625138700000|2021-07-01 11:25:00|164.53|162.93|164.25|162.65|164.53|162.93|164.21|162.61|0
1625139000000|2021-07-01 11:30:00|164.29|162.69|163.89|162.29|164.37|162.77|163.65|162.05|0
1625139300000|2021-07-01 11:35:00|163.81|162.21|163.18|161.58|163.93|162.33|163.18|161.58|0
1625139600000|2021-07-01 11:40:00|163.14|161.54|163.02|161.42|163.33|161.73|162.94|161.34|0
1625139900000|2021-07-01 11:45:00|163.1|161.5|162.94|161.34|163.17|161.57|162.74|161.14|0
1625140200000|2021-07-01 11:50:00|163.02|161.42|162.94|161.34|163.09|161.49|162.78|161.18|0
1625140500000|2021-07-01 11:55:00|162.86|161.26|162.46|160.86|162.86|161.26|162.38|160.78|0
1625140800000|2021-07-01 12:00:00|162.3|160.7|162.22|160.62|162.38|160.78|161.91|160.31|0
1625141100000|2021-07-01 12:05:00|162.3|160.7|162.46|160.86|162.77|161.17|162.22|160.62|0
1625141400000|2021-07-01 12:10:00|162.38|160.78|162.5|160.9|162.61|161.01|162.3|160.7|0
1625141700000|2021-07-01 12:15:00|162.38|160.78|162.77|161.17|162.77|161.17|162.38|160.78|0
1625142000000|2021-07-01 12:20:00|162.69|161.09|162.61|161.01|162.93|161.33|162.45|160.85|0
1625142300000|2021-07-01 12:25:00|162.69|161.09|163|161.4|163|161.4|162.53|160.93|0
1625142600000|2021-07-01 12:30:00|162.96|161.36|162.45|160.85|163.32|161.72|162.37|160.77|0
1625142900000|2021-07-01 12:35:00|162.41|160.81|162.76|161.16|162.76|161.16|162.37|160.77|0
1625143200000|2021-07-01 12:40:00|162.68|161.08|163.16|161.56|163.16|161.56|162.6|161|0
1625143500000|2021-07-01 12:45:00|163.08|161.48|163.23|161.63|163.39|161.79|163|161.4|0
1625143800000|2021-07-01 12:50:00|163.15|161.55|163.15|161.55|163.23|161.63|162.76|161.16|0
1625144100000|2021-07-01 12:55:00|163.07|161.47|163.07|161.47|163.23|161.63|162.91|161.31|0
1625144400000|2021-07-01 13:00:00|162.99|161.39|163.07|161.47|163.15|161.55|162.68|161.08|0
1625144700000|2021-07-01 13:05:00|162.99|161.39|163.15|161.55|163.31|161.71|162.83|161.23|0
1625145000000|2021-07-01 13:10:00|163.07|161.47|162.91|161.31|163.15|161.55|162.75|161.15|0
1625145300000|2021-07-01 13:15:00|162.99|161.39|162.43|160.83|162.99|161.39|162.4|160.8|0
1625145600000|2021-07-01 13:20:00|162.51|160.91|162.43|160.83|162.67|161.07|162.35|160.75|0
1625145900000|2021-07-01 13:25:00|162.51|160.91|162.74|161.14|162.82|161.22|162.43|160.83|0
1625146200000|2021-07-01 13:30:00|162.67|161.07|161.88|160.28|162.98|161.38|161.41|159.81|0
1625146500000|2021-07-01 13:35:00|161.8|160.2|162.74|161.14|162.82|161.22|161.8|160.2|0
1625146800000|2021-07-01 13:40:00|162.43|160.83|161.56|159.96|162.51|160.91|161.56|159.96|0
1625147100000|2021-07-01 13:45:00|161.48|159.88|161.17|159.57|161.48|159.88|160.86|159.26|0
1625147400000|2021-07-01 13:50:00|161.09|159.49|161.64|160.04|161.64|160.04|161.09|159.49|0
1625147700000|2021-07-01 13:55:00|161.56|159.96|161.32|159.72|161.79|160.19|161.09|159.49|0
1625148000000|2021-07-01 14:00:00|161.4|159.8|161.01|159.41|161.95|160.35|160.93|159.33|0
1625148300000|2021-07-01 14:05:00|160.93|159.33|160.69|159.09|161.16|159.56|160.46|158.86|0
1625148600000|2021-07-01 14:10:00|160.61|159.01|160.69|159.09|160.93|159.33|160.46|158.86|0
1625148900000|2021-07-01 14:15:00|160.61|159.01|161|159.4|161.16|159.56|160.3|158.7|0
1625149200000|2021-07-01 14:20:00|161.08|159.48|161.31|159.71|161.31|159.71|161|159.4|0
1625149500000|2021-07-01 14:25:00|161.39|159.79|161.15|159.55|161.62|160.02|161.08|159.48|0
1625149800000|2021-07-01 14:30:00|161.08|159.48|161.07|159.47|161.54|159.94|161|159.4|0
1625150100000|2021-07-01 14:35:00|161.15|159.55|160.92|159.32|161.15|159.55|160.53|158.93|0
1625150400000|2021-07-01 14:40:00|160.99|159.39|161.16|159.56|161.24|159.64|160.6|159|0
1625150700000|2021-07-01 14:45:00|161.2|159.6|161.4|159.8|161.55|159.95|161.08|159.48|0
1625151000000|2021-07-01 14:50:00|161.47|159.87|161.16|159.56|161.47|159.87|160.61|159.01|0
1625151300000|2021-07-01 14:55:00|161.24|159.64|162.11|160.51|162.11|160.51|161.16|159.56|0
1625151600000|2021-07-01 15:00:00|162.03|160.43|161.48|159.88|162.11|160.51|161.48|159.88|0
1625151900000|2021-07-01 15:05:00|161.56|159.96|161.95|160.35|162.19|160.59|161.33|159.73|0
1625152200000|2021-07-01 15:10:00|162.03|160.43|162.81|161.21|162.97|161.37|162.03|160.43|0
1625152500000|2021-07-01 15:15:00|162.89|161.29|163.28|161.68|163.44|161.84|162.42|160.82|0
1625152800000|2021-07-01 15:20:00|163.2|161.6|163.67|162.07|163.99|162.39|163.04|161.44|0
1625153100000|2021-07-01 15:25:00|163.75|162.15|162.49|160.89|163.75|162.15|162.41|160.81|0
1625153400000|2021-07-01 15:30:00|162.41|160.81|162.49|160.89|162.73|161.13|162.18|160.58|0
1625153700000|2021-07-01 15:35:00|162.57|160.97|162.33|160.73|162.57|160.97|162.18|160.58|0
1625154000000|2021-07-01 15:40:00|162.25|160.65|162.41|160.81|162.57|160.97|162.14|160.54|0
1625154300000|2021-07-01 15:45:00|162.49|160.89|162.17|160.57|162.56|160.96|162.17|160.57|0
1625154600000|2021-07-01 15:50:00|162.13|160.53|161.7|160.1|162.17|160.57|161.62|160.02|0
1625154900000|2021-07-01 15:55:00|161.62|160.02|161.86|160.26|161.93|160.33|161.47|159.87|0
1625155200000|2021-07-01 16:00:00|161.78|160.18|161.7|160.1|162.01|160.41|161.54|159.94|0
1625155500000|2021-07-01 16:05:00|161.62|160.02|161.62|160.02|161.7|160.1|161.54|159.94|0
1625155800000|2021-07-01 16:10:00|161.7|160.1|162.01|160.41|162.01|160.41|161.7|160.1|0
1625156100000|2021-07-01 16:15:00|161.93|160.33|161.93|160.33|162.08|160.48|161.69|160.09|0
1625156400000|2021-07-01 16:20:00|162|160.4|161.92|160.32|162.24|160.64|161.85|160.25|0
1625156700000|2021-07-01 16:25:00|161.85|160.25|161.77|160.17|162|160.4|161.69|160.09|0
1625157000000|2021-07-01 16:30:00|161.84|160.24|161.77|160.17|161.96|160.36|161.61|160.01|0
1625157300000|2021-07-01 16:35:00|161.84|160.24|162.08|160.48|162.15|160.55|161.76|160.16|0
1625157600000|2021-07-01 16:40:00|162.15|160.55|161.92|160.32|162.23|160.63|161.76|160.16|0
1625157900000|2021-07-01 16:45:00|161.88|160.28|161.99|160.39|162.07|160.47|161.76|160.16|0
1625158200000|2021-07-01 16:50:00|162.07|160.47|162.15|160.55|162.23|160.63|161.76|160.16|0
1625158500000|2021-07-01 16:55:00|162.19|160.59|161.99|160.39|162.19|160.59|161.83|160.23|0
1625158800000|2021-07-01 17:00:00|161.91|160.31|161.91|160.31|162.15|160.55|161.83|160.23|0
1625159100000|2021-07-01 17:05:00|161.95|160.35|161.36|159.76|161.99|160.39|161.36|159.76|0
1625159400000|2021-07-01 17:10:00|161.44|159.84|161.67|160.07|161.75|160.15|161.44|159.84|0
1625159700000|2021-07-01 17:15:00|161.6|160|161.44|159.84|161.67|160.07|161.36|159.76|0
1625160000000|2021-07-01 17:20:00|161.52|159.92|161.28|159.68|161.52|159.92|161.24|159.64|0
1625160300000|2021-07-01 17:25:00|161.2|159.6|161.16|159.56|161.28|159.68|161.12|159.52|0
1625160600000|2021-07-01 17:30:00|161.12|159.52|160.58|158.98|161.28|159.68|160.58|158.98|0
1625160900000|2021-07-01 17:35:00|160.5|158.9|159.95|158.35|160.73|159.13|159.72|158.12|0
1625161200000|2021-07-01 17:40:00|159.88|158.28|160.11|158.51|160.26|158.66|159.8|158.2|0
1625161500000|2021-07-01 17:45:00|160.18|158.58|160.34|158.74|160.42|158.82|159.95|158.35|0
1625161800000|2021-07-01 17:50:00|160.26|158.66|160.34|158.74|160.49|158.89|160.18|158.58|0
1625162100000|2021-07-01 17:55:00|160.41|158.81|160.57|158.97|160.72|159.12|160.34|158.74|0
1625162400000|2021-07-01 18:00:00|160.64|159.04|160.41|158.81|160.88|159.28|160.33|158.73|0
1625162700000|2021-07-01 18:05:00|160.49|158.89|160.41|158.81|160.57|158.97|160.25|158.65|0
1625163000000|2021-07-01 18:10:00|160.37|158.77|160.56|158.96|160.68|159.08|160.37|158.77|0
1625163300000|2021-07-01 18:15:00|160.6|159|160.25|158.65|160.64|159.04|160.02|158.42|0
1625163600000|2021-07-01 18:20:00|160.17|158.57|159.86|158.26|160.33|158.73|159.86|158.26|0
1625163900000|2021-07-01 18:25:00|159.94|158.34|159.78|158.18|159.94|158.34|159.71|158.11|0
1625164200000|2021-07-01 18:30:00|159.86|158.26|159.39|157.79|159.86|158.26|159.39|157.79|0
1625164500000|2021-07-01 18:35:00|159.32|157.72|159.55|157.95|159.78|158.18|159.16|157.56|0
1625164800000|2021-07-01 18:40:00|159.47|157.87|159.24|157.64|159.62|158.02|159.16|157.56|0
1625165100000|2021-07-01 18:45:00|159.28|157.68|159.16|157.56|159.47|157.87|159.08|157.48|0
1625165400000|2021-07-01 18:50:00|159.23|157.63|159.46|157.86|159.46|157.86|159.08|157.48|0
1625165700000|2021-07-01 18:55:00|159.39|157.79|159.08|157.48|159.39|157.79|159.08|157.48|0
1625166000000|2021-07-01 19:00:00|159|157.4|159.07|157.47|159.15|157.55|158.77|157.17|0
1625166300000|2021-07-01 19:05:00|159|157.4|159|157.4|159.54|157.94|159|157.4|0
1625166600000|2021-07-01 19:10:00|159.07|157.47|159.07|157.47|159.23|157.63|158.84|157.24|0
1625166900000|2021-07-01 19:15:00|158.99|157.39|159.07|157.47|159.3|157.7|158.99|157.39|0
1625167200000|2021-07-01 19:20:00|158.99|157.39|160.2|158.6|161.56|159.96|158.92|157.32|0
1625167500000|2021-07-01 19:25:00|160.13|158.53|160.67|159.07|160.74|159.14|160.13|158.53|0
1625167800000|2021-07-01 19:30:00|160.59|158.99|160.2|158.6|160.59|158.99|160.05|158.45|0
1625168100000|2021-07-01 19:35:00|160.12|158.52|160.51|158.91|160.74|159.14|160.12|158.52|0
1625168400000|2021-07-01 19:40:00|160.59|158.99|160.82|159.22|160.89|159.29|160.43|158.83|0
1625168700000|2021-07-01 19:45:00|160.89|159.29|160.81|159.21|161.13|159.53|160.66|159.06|0
1625169000000|2021-07-01 19:50:00|160.74|159.14|160.89|159.29|161.28|159.68|160.43|158.83|0
1625169300000|2021-07-01 19:55:00|160.97|159.37|159.65|158.05|160.97|159.37|159.65|158.05|0
1625169600000|2021-07-01 20:00:00|160.04|158.44|160.04|158.44|160.19|158.59|159.73|158.13|0
1625169900000|2021-07-01 20:05:00|160.35|158.75|160.5|158.9|160.58|158.98|160.27|158.67|0
1625170200000|2021-07-01 20:10:00|160.42|158.82|160.73|159.13|160.81|159.21|160.42|158.82|0
1625170500000|2021-07-01 20:15:00|160.85|158.85|160.69|158.69|160.85|158.85|160.69|158.69|0
1625170800000|2021-07-01 20:20:00|160.73|158.73|160.77|158.77|160.85|158.85|160.69|158.69|0
1625171100000|2021-07-01 20:25:00|160.85|158.85|160.92|158.92|160.92|158.92|160.85|158.85|0
1625171400000|2021-07-01 20:30:00|160.89|158.89|160.61|158.61|160.89|158.89|160.61|158.61|0
1625171700000|2021-07-01 20:35:00|160.69|158.69|160.69|158.69|160.69|158.69|160.61|158.61|0
1625172000000|2021-07-01 20:40:00|160.53|158.53|160.69|158.69|160.69|158.69|160.53|158.53|0
1625172300000|2021-07-01 20:45:00|160.65|158.65|160.68|158.68|160.69|158.69|160.53|158.53|0
1625172600000|2021-07-01 20:50:00|160.61|158.61|160.37|158.37|160.68|158.68|160.37|158.37|0
1625172900000|2021-07-01 20:55:00|160.3|158.3|160.49|158.49|160.6|158.6|160.14|158.14|0
1625173200000|2021-07-01 21:00:00|160.36|158.36|160.36|158.36|160.37|158.37|160.35|158.35|0
1625173500000|2021-07-01 21:05:00|160.37|158.37|160.27|158.27|160.37|158.37|160.26|158.26|0
1625173800000|2021-07-01 21:10:00|160.3|158.3|160.26|158.26|160.3|158.3|160.24|158.24|0
1625174100000|2021-07-01 21:15:00|160.27|158.27|160.31|158.31|160.32|158.32|160.26|158.26|0
1625174400000|2021-07-01 21:20:00|160.3|158.3|160.26|158.26|160.3|158.3|160.26|158.26|0
1625174700000|2021-07-01 21:25:00|160.32|158.32|160.41|158.41|160.52|158.52|160.32|158.32|0
1625175000000|2021-07-01 21:30:00|160.38|158.38|160.38|158.38|160.38|158.38|160.38|158.38|0
1625175300000|2021-07-01 21:35:00|160.37|158.37|160.43|158.43|160.45|158.45|160.34|158.34|0
1625175600000|2021-07-01 21:40:00|160.45|158.45|160.39|158.39|160.45|158.45|160.39|158.39|0
1625175900000|2021-07-01 21:45:00|160.38|158.38|160.39|158.39|160.39|158.39|160.38|158.38|0
1625176200000|2021-07-01 21:50:00|160.4|158.4|160.4|158.4|160.48|158.48|160.39|158.39|0
1625176500000|2021-07-01 21:55:00|160.39|158.39|160.35|158.35|160.39|158.39|160.34|158.34|0
1625176800000|2021-07-01 22:00:00|160.47|158.47|160.58|158.58|160.74|158.74|160.39|158.39|0
1625177100000|2021-07-01 22:05:00|160.66|158.66|160.81|158.81|160.81|158.81|160.58|158.58|0
1625177400000|2021-07-01 22:10:00|160.89|158.89|160.65|158.65|160.89|158.89|160.65|158.65|0
1625177700000|2021-07-01 22:15:00|160.58|158.58|160.34|158.34|160.58|158.58|160.11|158.11|0
1625178000000|2021-07-01 22:20:00|160.27|158.27|160.27|158.27|160.42|158.42|160.19|158.19|0
1625178300000|2021-07-01 22:25:00|160.23|158.23|160.19|158.19|160.34|158.34|160.11|158.11|0
1625178600000|2021-07-01 22:30:00|160.26|158.26|160.11|158.11|160.34|158.34|160.07|158.07|0
1625178900000|2021-07-01 22:35:00|160.18|158.18|160.11|158.11|160.18|158.18|160.03|158.03|0
1625179200000|2021-07-01 22:40:00|160.18|158.18|160.18|158.18|160.18|158.18|160.18|158.18|0
1625179500000|2021-07-01 22:45:00|160.22|158.22|160.18|158.18|160.26|158.26|160.18|158.18|0
1625179800000|2021-07-01 22:50:00|160.14|158.14|160.18|158.18|160.18|158.18|160.1|158.1|0
1625180100000|2021-07-01 22:55:00|160.1|158.1|160.1|158.1|160.18|158.18|160.1|158.1|0
1625180400000|2021-07-01 23:00:00|160.02|158.02|159.87|157.87|160.02|158.02|159.83|157.83|0
1625180700000|2021-07-01 23:05:00|159.91|157.91|159.86|157.86|159.94|157.94|159.86|157.86|0
1625181000000|2021-07-01 23:10:00|159.83|157.83|159.86|157.86|159.86|157.86|159.79|157.79|0
1625181300000|2021-07-01 23:15:00|159.83|157.83|159.94|157.94|159.94|157.94|159.78|157.78|0
1625181600000|2021-07-01 23:20:00|159.9|157.9|159.86|157.86|159.94|157.94|159.78|157.78|0
1625181900000|2021-07-01 23:25:00|159.94|157.94|159.86|157.86|159.94|157.94|159.82|157.82|0
1625182200000|2021-07-01 23:30:00|159.93|157.93|159.86|157.86|159.93|157.93|159.86|157.86|0
1625182500000|2021-07-01 23:35:00|159.9|157.9|160.01|158.01|160.01|158.01|159.86|157.86|0
1625182800000|2021-07-01 23:40:00|160.05|158.05|160.08|158.08|160.16|158.16|160.01|158.01|0
1625183100000|2021-07-01 23:45:00|160.16|158.16|160.08|158.08|160.16|158.16|160|158|0
1625183400000|2021-07-01 23:50:00|160.16|158.16|160.31|158.31|160.31|158.31|160.16|158.16|0
1625183700000|2021-07-01 23:55:00|160.23|158.23|160.46|158.46|160.47|158.47|160.23|158.23|0
1625184000000|2021-07-02 00:00:00|160.39|158.39|160.31|158.31|160.46|158.46|160.15|158.15|0
1625184300000|2021-07-02 00:05:00|160.27|158.27|159.77|157.77|160.31|158.31|159.77|157.77|0
1625184600000|2021-07-02 00:10:00|159.61|157.61|159.69|157.69|159.69|157.69|159.5|157.5|0
1625184900000|2021-07-02 00:15:00|159.61|157.61|159.38|157.38|159.69|157.69|159.23|157.23|0
1625185200000|2021-07-02 00:20:00|159.42|157.42|159.38|157.38|159.46|157.46|159.3|157.3|0
1625185500000|2021-07-02 00:25:00|159.42|157.42|159.38|157.38|159.53|157.53|159.3|157.3|0
1625185800000|2021-07-02 00:30:00|159.3|157.3|159.37|157.37|159.53|157.53|159.3|157.3|0
1625186100000|2021-07-02 00:35:00|159.26|157.26|159.37|157.37|159.37|157.37|159.22|157.22|0
1625186400000|2021-07-02 00:40:00|159.29|157.29|159.29|157.29|159.29|157.29|159.14|157.14|0
1625186700000|2021-07-02 00:45:00|159.22|157.22|159.06|157.06|159.22|157.22|158.91|156.91|0
1625187000000|2021-07-02 00:50:00|158.98|156.98|159.14|157.14|159.21|157.21|158.91|156.91|0
1625187300000|2021-07-02 00:55:00|159.18|157.18|158.98|156.98|159.18|157.18|158.98|156.98|0
1625187600000|2021-07-02 01:00:00|158.9|156.9|159.06|157.06|159.1|157.1|158.83|156.83|0
1625187900000|2021-07-02 01:05:00|159.13|157.13|159.13|157.13|159.21|157.21|159.06|157.06|0
1625188200000|2021-07-02 01:10:00|159.09|157.09|158.82|156.82|159.13|157.13|158.82|156.82|0
1625188500000|2021-07-02 01:15:00|158.75|156.75|158.86|156.86|158.9|156.9|158.74|156.74|0
1625188800000|2021-07-02 01:20:00|158.9|156.9|159.2|157.2|159.28|157.28|158.82|156.82|0
1625189100000|2021-07-02 01:25:00|159.13|157.13|159.28|157.28|159.36|157.36|159.12|157.12|0
1625189400000|2021-07-02 01:30:00|159.35|157.35|159.66|157.66|159.74|157.74|159.35|157.35|0
1625189700000|2021-07-02 01:35:00|159.74|157.74|159.35|157.35|159.81|157.81|159.35|157.35|0
1625190000000|2021-07-02 01:40:00|159.39|157.39|159.81|157.81|159.89|157.89|159.35|157.35|0
1625190300000|2021-07-02 01:45:00|159.89|157.89|159.58|157.58|159.89|157.89|159.5|157.5|0
1625190600000|2021-07-02 01:50:00|159.66|157.66|159.73|157.73|159.81|157.81|159.58|157.58|0
1625190900000|2021-07-02 01:55:00|159.65|157.65|159.88|157.88|159.96|157.96|159.58|157.58|0
1625191200000|2021-07-02 02:00:00|159.96|157.96|159.88|157.88|160.04|158.04|159.8|157.8|0
1625191500000|2021-07-02 02:05:00|159.96|157.96|159.57|157.57|159.96|157.96|159.57|157.57|0
1625191800000|2021-07-02 02:10:00|159.49|157.49|159.49|157.49|159.57|157.57|159.34|157.34|0
1625192100000|2021-07-02 02:15:00|159.53|157.53|159.57|157.57|159.65|157.65|159.49|157.49|0
1625192400000|2021-07-02 02:20:00|159.61|157.61|159.57|157.57|159.64|157.64|159.41|157.41|0
1625192700000|2021-07-02 02:25:00|159.61|157.61|159.64|157.64|159.72|157.72|159.49|157.49|0
1625193000000|2021-07-02 02:30:00|159.72|157.72|159.64|157.64|159.87|157.87|159.64|157.64|0
1625193300000|2021-07-02 02:35:00|159.56|157.56|159.45|157.45|159.64|157.64|159.41|157.41|0
1625193600000|2021-07-02 02:40:00|159.41|157.41|159.41|157.41|159.48|157.48|159.33|157.33|0
1625193900000|2021-07-02 02:45:00|159.33|157.33|159.33|157.33|159.56|157.56|159.25|157.25|0
1625194200000|2021-07-02 02:50:00|159.25|157.25|159.56|157.56|159.56|157.56|159.25|157.25|0
1625194500000|2021-07-02 02:55:00|159.48|157.48|159.71|157.71|159.86|157.86|159.48|157.48|0
1625194800000|2021-07-02 03:00:00|159.79|157.79|159.78|157.78|159.86|157.86|159.71|157.71|0
1625195100000|2021-07-02 03:05:00|159.86|157.86|159.63|157.63|159.86|157.86|159.63|157.63|0
1625195400000|2021-07-02 03:10:00|159.67|157.67|159.47|157.47|159.7|157.7|159.4|157.4|0
1625195700000|2021-07-02 03:15:00|159.55|157.55|159.24|157.24|159.55|157.55|159.2|157.2|0
1625196000000|2021-07-02 03:20:00|159.16|157.16|159.39|157.39|159.47|157.47|159.16|157.16|0
1625196300000|2021-07-02 03:25:00|159.31|157.31|159.31|157.31|159.39|157.39|159.16|157.16|0
1625196600000|2021-07-02 03:30:00|159.39|157.39|159.39|157.39|159.47|157.47|159.24|157.24|0
1625196900000|2021-07-02 03:35:00|159.43|157.43|159.39|157.39|159.43|157.43|159.31|157.31|0
1625197200000|2021-07-02 03:40:00|159.46|157.46|159.31|157.31|159.46|157.46|159.31|157.31|0
1625197500000|2021-07-02 03:45:00|159.23|157.23|159.31|157.31|159.31|157.31|159.23|157.23|0
1625197800000|2021-07-02 03:50:00|159.3|157.3|159.54|157.54|159.54|157.54|159.3|157.3|0
1625198100000|2021-07-02 03:55:00|159.61|157.61|159.46|157.46|159.69|157.69|159.46|157.46|0
1625198400000|2021-07-02 04:00:00|159.42|157.42|159.22|157.22|159.46|157.46|159.22|157.22|0
1625198700000|2021-07-02 04:05:00|159.3|157.3|159.38|157.38|159.38|157.38|159.22|157.22|0
1625199000000|2021-07-02 04:10:00|159.3|157.3|159.14|157.14|159.3|157.3|159.07|157.07|0
1625199300000|2021-07-02 04:15:00|159.11|157.11|159.14|157.14|159.22|157.22|159.07|157.07|0
1625199600000|2021-07-02 04:20:00|159.1|157.1|159.14|157.14|159.14|157.14|159.06|157.06|0
1625199900000|2021-07-02 04:25:00|159.1|157.1|159.22|157.22|159.22|157.22|159.06|157.06|0
1625200200000|2021-07-02 04:30:00|159.14|157.14|159.37|157.37|159.37|157.37|159.14|157.14|0
1625200500000|2021-07-02 04:35:00|159.29|157.29|159.21|157.21|159.29|157.29|159.21|157.21|0
1625200800000|2021-07-02 04:40:00|159.14|157.14|159.21|157.21|159.21|157.21|159.13|157.13|0
1625201100000|2021-07-02 04:45:00|159.25|157.25|159.21|157.21|159.29|157.29|159.21|157.21|0
1625201400000|2021-07-02 04:50:00|159.17|157.17|159.28|157.28|159.28|157.28|159.17|157.17|0
1625201700000|2021-07-02 04:55:00|159.13|157.13|159.28|157.28|159.36|157.36|159.13|157.13|0
1625202000000|2021-07-02 05:00:00|159.21|157.21|159.2|157.2|159.28|157.28|159.17|157.17|0
1625202300000|2021-07-02 05:05:00|159.28|157.28|159.43|157.43|159.47|157.47|159.28|157.28|0
1625202600000|2021-07-02 05:10:00|159.47|157.47|159.58|157.58|159.59|157.59|159.43|157.43|0
1625202900000|2021-07-02 05:15:00|159.51|157.51|159.74|157.74|159.74|157.74|159.51|157.51|0
1625203200000|2021-07-02 05:20:00|159.66|157.66|159.74|157.74|159.81|157.81|159.66|157.66|0
1625203500000|2021-07-02 05:25:00|159.73|157.73|159.43|157.43|159.73|157.73|159.35|157.35|0
1625203800000|2021-07-02 05:30:00|159.35|157.35|159.42|157.42|159.5|157.5|159.35|157.35|0
1625204100000|2021-07-02 05:35:00|159.39|157.39|159.5|157.5|159.58|157.58|159.35|157.35|0
1625204400000|2021-07-02 05:40:00|159.42|157.42|159.5|157.5|159.57|157.57|159.42|157.42|0
1625204700000|2021-07-02 05:45:00|159.42|157.42|159.57|157.57|159.57|157.57|159.34|157.34|0
1625205000000|2021-07-02 05:50:00|159.65|157.65|159.65|157.65|159.73|157.73|159.5|157.5|0
1625205300000|2021-07-02 05:55:00|159.69|157.69|159.95|157.95|159.99|157.99|159.65|157.65|0
1625205600000|2021-07-02 06:00:00|159.92|157.92|159.88|157.88|160.18|158.18|159.72|157.72|0
1625205900000|2021-07-02 06:05:00|159.95|157.95|160.1|158.1|160.11|158.11|159.87|157.87|0
1625206200000|2021-07-02 06:10:00|160.07|158.07|160.1|158.1|160.26|158.26|160.03|158.03|0
1625206500000|2021-07-02 06:15:00|160.03|158.03|160.26|158.26|160.26|158.26|160.03|158.03|0
1625206800000|2021-07-02 06:20:00|160.18|158.18|160.1|158.1|160.41|158.41|160.02|158.02|0
1625207100000|2021-07-02 06:25:00|160.18|158.18|160.18|158.18|160.33|158.33|160.1|158.1|0
1625207400000|2021-07-02 06:30:00|160.25|158.25|160.02|158.02|160.25|158.25|159.94|157.94|0
1625207700000|2021-07-02 06:35:00|159.94|157.94|160.25|158.25|160.25|158.25|159.94|157.94|0
1625208000000|2021-07-02 06:40:00|160.17|158.17|160.09|158.09|160.25|158.25|160.09|158.09|0
1625208300000|2021-07-02 06:45:00|160.06|158.06|160.25|158.25|160.25|158.25|160.02|158.02|0
1625208600000|2021-07-02 06:50:00|160.17|158.17|159.94|157.94|160.24|158.24|159.94|157.94|0
1625208900000|2021-07-02 06:55:00|159.93|157.93|159.78|157.78|160.09|158.09|159.7|157.7|0
1625209200000|2021-07-02 07:00:00|159.7|157.7|160.71|158.71|160.86|158.86|159.39|157.39|0
1625209500000|2021-07-02 07:05:00|160.51|158.91|160.43|158.83|160.82|159.22|160.43|158.83|0
1625209800000|2021-07-02 07:10:00|160.39|158.79|159.97|158.37|160.58|158.98|159.81|158.21|0
1625210100000|2021-07-02 07:15:00|159.89|158.29|159.66|158.06|160.12|158.52|159.66|158.06|0
1625210400000|2021-07-02 07:20:00|159.7|158.1|159.42|157.82|159.81|158.21|159.27|157.67|0
1625210700000|2021-07-02 07:25:00|159.5|157.9|158.35|156.75|159.5|157.9|158.35|156.75|0
1625211000000|2021-07-02 07:30:00|158.27|156.67|158.65|157.05|158.81|157.21|158.2|156.6|0
1625211300000|2021-07-02 07:35:00|158.58|156.98|158.58|156.98|158.73|157.13|158.27|156.67|0
1625211600000|2021-07-02 07:40:00|158.54|156.94|158.58|156.98|158.65|157.05|158.35|156.75|0
1625211900000|2021-07-02 07:45:00|158.57|156.97|159.26|157.66|159.49|157.89|158.57|156.97|0
1625212200000|2021-07-02 07:50:00|159.34|157.74|158.88|157.28|159.34|157.74|158.8|157.2|0
1625212500000|2021-07-02 07:55:00|158.8|157.2|158.88|157.28|158.95|157.35|158.72|157.12|0
1625212800000|2021-07-02 08:00:00|158.92|157.32|158.8|157.2|159.03|157.43|158.57|156.97|0
1625213100000|2021-07-02 08:05:00|158.72|157.12|159.1|157.5|159.22|157.62|158.68|157.08|0
1625213400000|2021-07-02 08:10:00|159.14|157.54|159.79|158.19|159.83|158.23|159.1|157.5|0
1625213700000|2021-07-02 08:15:00|159.87|158.27|160.56|158.96|160.56|158.96|159.87|158.27|0
1625214000000|2021-07-02 08:20:00|160.64|159.04|160.48|158.88|160.64|159.04|160.25|158.65|0
1625214300000|2021-07-02 08:25:00|160.44|158.84|160.17|158.57|160.48|158.88|160.09|158.49|0
1625214600000|2021-07-02 08:30:00|160.09|158.49|160.25|158.65|160.32|158.72|159.94|158.34|0
1625214900000|2021-07-02 08:35:00|160.32|158.72|160.24|158.64|160.4|158.8|160.09|158.49|0
1625215200000|2021-07-02 08:40:00|160.32|158.72|160.47|158.87|160.47|158.87|160.01|158.41|0
1625215500000|2021-07-02 08:45:00|160.4|158.8|160.63|159.03|160.78|159.18|160.4|158.8|0
1625215800000|2021-07-02 08:50:00|160.55|158.95|160.47|158.87|160.63|159.03|160.13|158.53|0
1625216100000|2021-07-02 08:55:00|160.43|158.83|160.31|158.71|160.7|159.1|160.31|158.71|0
1625216400000|2021-07-02 09:00:00|160.39|158.79|160.31|158.71|160.62|159.02|160.31|158.71|0
1625216700000|2021-07-02 09:05:00|160.24|158.64|160.31|158.71|160.39|158.79|160.16|158.56|0
1625217000000|2021-07-02 09:10:00|160.23|158.63|160.08|158.48|160.39|158.79|160.08|158.48|0
1625217300000|2021-07-02 09:15:00|160.12|158.52|159.85|158.25|160.16|158.56|159.85|158.25|0
1625217600000|2021-07-02 09:20:00|159.77|158.17|160.15|158.55|160.23|158.63|159.69|158.09|0
1625217900000|2021-07-02 09:25:00|160.07|158.47|160.23|158.63|160.54|158.94|160.07|158.47|0
1625218200000|2021-07-02 09:30:00|160.3|158.7|160.3|158.7|160.46|158.86|160.07|158.47|0
1625218500000|2021-07-02 09:35:00|160.23|158.63|160.03|158.43|160.3|158.7|159.99|158.39|0
1625218800000|2021-07-02 09:40:00|159.99|158.39|159.84|158.24|160.15|158.55|159.84|158.24|0
1625219100000|2021-07-02 09:45:00|159.88|158.28|159.6|158|159.88|158.28|159.6|158|0
1625219400000|2021-07-02 09:50:00|159.68|158.08|159.83|158.23|160.07|158.47|159.53|157.93|0
1625219700000|2021-07-02 09:55:00|159.8|158.2|159.99|158.39|160.06|158.46|159.68|158.08|0
1625220000000|2021-07-02 10:00:00|159.91|158.31|159.6|158|159.91|158.31|159.52|157.92|0
1625220300000|2021-07-02 10:05:00|159.56|157.96|159.29|157.69|159.75|158.15|159.21|157.61|0
1625220600000|2021-07-02 10:10:00|159.37|157.77|159.52|157.92|159.75|158.15|159.29|157.69|0
1625220900000|2021-07-02 10:15:00|159.6|158|159.52|157.92|159.67|158.07|159.36|157.76|0
1625221200000|2021-07-02 10:20:00|159.48|157.88|159.71|158.11|159.82|158.22|159.44|157.84|0
1625221500000|2021-07-02 10:25:00|159.75|158.15|159.9|158.3|159.98|158.38|159.67|158.07|0
1625221800000|2021-07-02 10:30:00|159.98|158.38|160.13|158.53|160.28|158.68|159.82|158.22|0
1625222100000|2021-07-02 10:35:00|160.2|158.6|160.09|158.49|160.36|158.76|159.97|158.37|0
1625222400000|2021-07-02 10:40:00|160.13|158.53|159.89|158.29|160.13|158.53|159.82|158.22|0
1625222700000|2021-07-02 10:45:00|159.93|158.33|160.09|158.49|160.2|158.6|159.86|158.26|0
1625223000000|2021-07-02 10:50:00|160.12|158.52|159.81|158.21|160.12|158.52|159.74|158.14|0
1625223300000|2021-07-02 10:55:00|159.74|158.14|159.73|158.13|159.81|158.21|159.58|157.98|0
1625223600000|2021-07-02 11:00:00|159.66|158.06|159.27|157.67|159.66|158.06|159.2|157.6|0
1625223900000|2021-07-02 11:05:00|159.35|157.75|159.35|157.75|159.43|157.83|159.19|157.59|0
1625224200000|2021-07-02 11:10:00|159.31|157.71|159.42|157.82|159.65|158.05|159.27|157.67|0
1625224500000|2021-07-02 11:15:00|159.34|157.74|159.34|157.74|159.42|157.82|159.11|157.51|0
1625224800000|2021-07-02 11:20:00|159.27|157.67|159.07|157.47|159.34|157.74|159.03|157.43|0
1625225100000|2021-07-02 11:25:00|159.11|157.51|159.11|157.51|159.19|157.59|159.03|157.43|0
1625225400000|2021-07-02 11:30:00|159.03|157.43|158.8|157.2|159.11|157.51|158.8|157.2|0
1625225700000|2021-07-02 11:35:00|158.88|157.28|159.03|157.43|159.11|157.51|158.88|157.28|0
1625226000000|2021-07-02 11:40:00|159.07|157.47|158.95|157.35|159.18|157.58|158.95|157.35|0
1625226300000|2021-07-02 11:45:00|159.03|157.43|158.87|157.27|159.1|157.5|158.8|157.2|0
1625226600000|2021-07-02 11:50:00|158.8|157.2|158.95|157.35|159.1|157.5|158.8|157.2|0
1625226900000|2021-07-02 11:55:00|158.87|157.27|159.02|157.42|159.1|157.5|158.87|157.27|0
1625227200000|2021-07-02 12:00:00|159.06|157.46|158.94|157.34|159.06|157.46|158.49|156.89|0
1625227500000|2021-07-02 12:05:00|158.91|157.31|159.02|157.42|159.17|157.57|158.87|157.27|0
1625227800000|2021-07-02 12:10:00|159.1|157.5|159.36|157.76|159.48|157.88|159.09|157.49|0
1625228100000|2021-07-02 12:15:00|159.32|157.72|159.02|157.42|159.36|157.76|158.94|157.34|0
1625228400000|2021-07-02 12:20:00|159.09|157.49|159.24|157.64|159.4|157.8|159.02|157.42|0
1625228700000|2021-07-02 12:25:00|159.17|157.57|159.17|157.57|159.24|157.64|158.78|157.18|0
1625229000000|2021-07-02 12:30:00|159.05|157.45|154.74|153.14|159.24|157.64|154.74|153.14|0
1625229300000|2021-07-02 12:35:00|154.89|153.29|155.27|153.67|155.72|154.12|154.74|153.14|0
1625229600000|2021-07-02 12:40:00|155.34|153.74|154.58|152.98|155.57|153.97|154.21|152.61|0
1625229900000|2021-07-02 12:45:00|154.51|152.91|154.66|153.06|154.96|153.36|154.36|152.76|0
1625230200000|2021-07-02 12:50:00|154.7|153.1|154.66|153.06|154.77|153.17|154.43|152.83|0
1625230500000|2021-07-02 12:55:00|154.73|153.13|154.96|153.36|155.03|153.43|154.66|153.06|0
1625230800000|2021-07-02 13:00:00|154.88|153.28|154.8|153.2|154.96|153.36|154.5|152.9|0
1625231100000|2021-07-02 13:05:00|154.73|153.13|154.65|153.05|154.8|153.2|154.5|152.9|0
1625231400000|2021-07-02 13:10:00|154.58|152.98|154.72|153.12|154.73|153.13|154.5|152.9|0
1625231700000|2021-07-02 13:15:00|154.65|153.05|153.97|152.37|154.65|153.05|153.89|152.29|0
1625232000000|2021-07-02 13:20:00|154.04|152.44|154.49|152.89|154.49|152.89|154.04|152.44|0
1625232300000|2021-07-02 13:25:00|154.57|152.97|154.87|153.27|155.17|153.57|154.49|152.89|0
1625232600000|2021-07-02 13:30:00|154.79|153.19|155.32|153.72|155.78|154.18|154.57|152.97|0
1625232900000|2021-07-02 13:35:00|155.4|153.8|155.09|153.49|155.4|153.8|154.79|153.19|0
1625233200000|2021-07-02 13:40:00|155.02|153.42|155.13|153.53|155.85|154.25|155.02|153.42|0
1625233500000|2021-07-02 13:45:00|155.17|153.57|154.26|152.66|155.17|153.57|154.26|152.66|0
1625233800000|2021-07-02 13:50:00|154.34|152.74|154.26|152.66|154.64|153.04|154.11|152.51|0
1625234100000|2021-07-02 13:55:00|154.33|152.73|154.41|152.81|154.56|152.96|154.18|152.58|0
1625234400000|2021-07-02 14:00:00|154.48|152.88|154.33|152.73|154.78|153.18|154.18|152.58|0
1625234700000|2021-07-02 14:05:00|154.41|152.81|154.33|152.73|154.63|153.03|154.18|152.58|0
1625235000000|2021-07-02 14:10:00|154.4|152.8|154.86|153.26|155.01|153.41|154.4|152.8|0
1625235300000|2021-07-02 14:15:00|154.78|153.18|154.17|152.57|154.78|153.18|154.1|152.5|0
1625235600000|2021-07-02 14:20:00|154.1|152.5|154.25|152.65|154.48|152.88|154.1|152.5|0
1625235900000|2021-07-02 14:25:00|154.17|152.57|154.17|152.57|154.47|152.87|153.95|152.35|0
1625236200000|2021-07-02 14:30:00|154.25|152.65|154.25|152.65|154.47|152.87|154.09|152.49|0
1625236500000|2021-07-02 14:35:00|154.17|152.57|154.17|152.57|154.55|152.95|154.09|152.49|0
1625236800000|2021-07-02 14:40:00|154.09|152.49|154.47|152.87|154.62|153.02|154.02|152.42|0
1625237100000|2021-07-02 14:45:00|154.39|152.79|154.24|152.64|154.62|153.02|154.24|152.64|0
1625237400000|2021-07-02 14:50:00|154.16|152.56|154.09|152.49|154.54|152.94|154.01|152.41|0
1625237700000|2021-07-02 14:55:00|154.16|152.56|154.09|152.49|154.24|152.64|153.94|152.34|0
1625238000000|2021-07-02 15:00:00|154.16|152.56|154.16|152.56|154.24|152.64|153.94|152.34|0
1625238300000|2021-07-02 15:05:00|154.08|152.48|154.08|152.48|154.31|152.71|154.01|152.41|0
1625238600000|2021-07-02 15:10:00|154.12|152.52|154.01|152.41|154.16|152.56|153.56|151.96|0
1625238900000|2021-07-02 15:15:00|153.93|152.33|153.85|152.25|154.01|152.41|153.78|152.18|0
1625239200000|2021-07-02 15:20:00|153.82|152.22|153.78|152.18|154.08|152.48|153.7|152.1|0
1625239500000|2021-07-02 15:25:00|153.85|152.25|153.47|151.87|154|152.4|153.47|151.87|0
1625239800000|2021-07-02 15:30:00|153.55|151.95|153.47|151.87|153.66|152.06|153.47|151.87|0
1625240100000|2021-07-02 15:35:00|153.55|151.95|153.4|151.8|153.66|152.06|153.32|151.72|0
1625240400000|2021-07-02 15:40:00|153.32|151.72|153.32|151.72|153.62|152.02|153.32|151.72|0
1625240700000|2021-07-02 15:45:00|153.24|151.64|152.94|151.34|153.32|151.72|152.94|151.34|0
1625241000000|2021-07-02 15:50:00|152.87|151.27|152.57|150.97|152.87|151.27|152.57|150.97|0
1625241300000|2021-07-02 15:55:00|152.42|150.82|152.42|150.82|152.49|150.89|151.97|150.37|0
1625241600000|2021-07-02 16:00:00|152.34|150.74|152.42|150.82|152.57|150.97|152.27|150.67|0
1625241900000|2021-07-02 16:05:00|152.34|150.74|153.78|152.18|153.85|152.25|152.34|150.74|0
1625242200000|2021-07-02 16:10:00|153.85|152.25|154|152.4|154.07|152.47|153.78|152.18|0
1625242500000|2021-07-02 16:15:00|153.92|152.32|153.7|152.1|154.07|152.47|153.62|152.02|0
1625242800000|2021-07-02 16:20:00|153.62|152.02|153.77|152.17|153.77|152.17|153.55|151.95|0
1625243100000|2021-07-02 16:25:00|153.73|152.13|153.62|152.02|153.77|152.17|153.54|151.94|0
1625243400000|2021-07-02 16:30:00|153.69|152.09|153.02|151.42|153.69|152.09|152.95|151.35|0
1625243700000|2021-07-02 16:35:00|152.87|151.27|152.72|151.12|153.06|151.46|152.65|151.05|0
1625244000000|2021-07-02 16:40:00|152.65|151.05|152.2|150.6|152.72|151.12|152.2|150.6|0
1625244300000|2021-07-02 16:45:00|152.27|150.67|151.9|150.3|152.27|150.67|151.83|150.23|0
1625244600000|2021-07-02 16:50:00|151.98|150.38|151.46|149.86|151.98|150.38|151.38|149.78|0
1625244900000|2021-07-02 16:55:00|151.38|149.78|151.31|149.71|151.6|150|151.23|149.63|0
1625245200000|2021-07-02 17:00:00|151.23|149.63|150.72|149.12|151.31|149.71|150.64|149.04|0
1625245500000|2021-07-02 17:05:00|150.64|149.04|151.53|149.93|151.53|149.93|150.64|149.04|0
1625245800000|2021-07-02 17:10:00|151.45|149.85|151.6|150|151.75|150.15|151.45|149.85|0
1625246100000|2021-07-02 17:15:00|151.52|149.92|151.89|150.29|151.89|150.29|151.42|149.82|0
1625246400000|2021-07-02 17:20:00|151.82|150.22|151.6|150|151.82|150.22|151.52|149.92|0
1625246700000|2021-07-02 17:25:00|151.52|149.92|151.67|150.07|151.74|150.14|151.45|149.85|0
1625247000000|2021-07-02 17:30:00|151.59|149.99|151.96|150.36|152.04|150.44|151.45|149.85|0
1625247300000|2021-07-02 17:35:00|151.89|150.29|151.44|149.84|151.89|150.29|151.44|149.84|0
1625247600000|2021-07-02 17:40:00|151.37|149.77|151|149.4|151.44|149.84|151|149.4|0
1625247900000|2021-07-02 17:45:00|151.07|149.47|151.07|149.47|151.44|149.84|151.07|149.47|0
1625248200000|2021-07-02 17:50:00|151.14|149.54|151.44|149.84|151.51|149.91|151.07|149.47|0
1625248500000|2021-07-02 17:55:00|151.36|149.76|151.14|149.54|151.44|149.84|151.07|149.47|0
1625248800000|2021-07-02 18:00:00|151.21|149.61|151.06|149.46|151.29|149.69|150.99|149.39|0
1625249100000|2021-07-02 18:05:00|150.99|149.39|150.77|149.17|151.06|149.46|150.7|149.1|0
1625249400000|2021-07-02 18:10:00|150.73|149.13|150.91|149.31|150.99|149.39|150.69|149.09|0
1625249700000|2021-07-02 18:15:00|150.99|149.39|150.77|149.17|151.06|149.46|150.77|149.17|0
1625250000000|2021-07-02 18:20:00|150.69|149.09|150.54|148.94|150.84|149.24|150.47|148.87|0
1625250300000|2021-07-02 18:25:00|150.62|149.02|150.47|148.87|150.69|149.09|150.39|148.79|0
1625250600000|2021-07-02 18:30:00|150.39|148.79|151.24|149.64|151.39|149.79|150.39|148.79|0
1625250900000|2021-07-02 18:35:00|151.31|149.71|151.39|149.79|151.39|149.79|151.09|149.49|0
1625251200000|2021-07-02 18:40:00|151.31|149.71|151.61|150.01|151.75|150.15|151.24|149.64|0
1625251500000|2021-07-02 18:45:00|151.53|149.93|151.82|150.22|152.05|150.45|151.53|149.93|0
1625251800000|2021-07-02 18:50:00|151.9|150.3|152.04|150.44|152.12|150.52|151.82|150.22|0
1625252100000|2021-07-02 18:55:00|151.97|150.37|151.9|150.3|152.12|150.52|151.75|150.15|0
1625252400000|2021-07-02 19:00:00|151.97|150.37|151.6|150|152.12|150.52|151.52|149.92|0
1625252700000|2021-07-02 19:05:00|151.52|149.92|151.01|149.41|151.52|149.92|150.93|149.33|0
1625253000000|2021-07-02 19:10:00|151.08|149.48|151.23|149.63|151.45|149.85|150.71|149.11|0
1625253300000|2021-07-02 19:15:00|151.19|149.59|151.56|149.96|152.89|151.29|150.86|149.26|0
1625253600000|2021-07-02 19:20:00|151.48|149.88|151.55|149.95|151.7|150.1|151.48|149.88|0
1625253900000|2021-07-02 19:25:00|151.52|149.92|151.41|149.81|151.63|150.03|151.33|149.73|0
1625254200000|2021-07-02 19:30:00|151.55|149.95|151.55|149.95|151.63|150.03|151.26|149.66|0
1625254500000|2021-07-02 19:35:00|151.59|149.99|151.18|149.58|151.92|150.32|151.11|149.51|0
1625254800000|2021-07-02 19:40:00|151.11|149.51|152.36|150.76|152.73|151.13|151.04|149.44|0
1625255100000|2021-07-02 19:45:00|152.44|150.84|152.21|150.61|152.51|150.91|152.07|150.47|0
1625255400000|2021-07-02 19:50:00|151.99|150.39|151.62|150.02|151.99|150.39|151.33|149.73|0
1625255700000|2021-07-02 19:55:00|151.7|150.1|152.28|150.68|152.95|151.35|151.62|150.02|0
1625256000000|2021-07-02 20:00:00|152.36|150.76|153.24|151.64|153.24|151.64|152.36|150.76|0
1625256300000|2021-07-02 20:05:00|153.17|151.57|153.39|151.79|153.39|151.79|153.09|151.49|0
1625256600000|2021-07-02 20:10:00|153.31|151.71|152.61|151.01|153.46|151.86|152.53|150.93|0
1625554800000|2021-07-06 07:00:00|152.6|149.8|153.3|150.5|153.44|150.64|152.49|149.69|0
1625555100000|2021-07-06 07:05:00|153.17|150.77|152.73|150.33|153.69|151.29|152.73|150.33|0
1625555400000|2021-07-06 07:10:00|152.65|150.25|152.43|150.03|152.87|150.47|151.99|149.59|0
1625555700000|2021-07-06 07:15:00|152.5|150.1|152.94|150.54|152.94|150.54|152.28|149.88|0
1625556000000|2021-07-06 07:20:00|152.87|150.47|153.09|150.69|153.16|150.76|152.47|150.07|0
1625556300000|2021-07-06 07:25:00|153.13|150.73|152.2|149.8|153.16|150.76|152.2|149.8|0
1625556600000|2021-07-06 07:30:00|152.13|149.73|152.57|150.17|152.57|150.17|152.06|149.66|0
1625556900000|2021-07-06 07:35:00|152.5|150.1|152.86|150.46|153.01|150.61|152.42|150.02|0
1625557200000|2021-07-06 07:40:00|152.94|150.54|153.27|150.87|153.68|151.28|152.94|150.54|0
1625557500000|2021-07-06 07:45:00|153.3|150.9|152.79|150.39|153.53|151.13|152.71|150.31|0
1625557800000|2021-07-06 07:50:00|152.86|150.46|152.71|150.31|152.86|150.46|152.34|149.94|0
1625558100000|2021-07-06 07:55:00|152.78|150.38|152.82|150.42|153.08|150.68|152.71|150.31|0
1625558400000|2021-07-06 08:00:00|152.93|150.53|153.15|150.75|153.45|151.05|152.82|150.42|0
1625558700000|2021-07-06 08:05:00|153.22|150.82|152.63|150.23|153.3|150.9|152.63|150.23|0
1625559000000|2021-07-06 08:10:00|152.56|150.16|152.78|150.38|153|150.6|152.41|150.01|0
1625559300000|2021-07-06 08:15:00|152.82|150.42|152.85|150.45|153.15|150.75|152.63|150.23|0
1625559600000|2021-07-06 08:20:00|152.7|150.3|152.7|150.3|152.85|150.45|152.33|149.93|0
1625559900000|2021-07-06 08:25:00|152.63|150.23|152.85|150.45|152.88|150.48|152.55|150.15|0
1625560200000|2021-07-06 08:30:00|152.92|150.52|152.99|150.59|153.29|150.89|152.84|150.44|0
1625560500000|2021-07-06 08:35:00|152.92|150.52|152.92|150.52|153.07|150.67|152.7|150.3|0
1625560800000|2021-07-06 08:40:00|152.99|150.59|152.91|150.51|153.06|150.66|152.77|150.37|0
1625561100000|2021-07-06 08:45:00|152.99|150.59|152.69|150.29|153.14|150.74|152.69|150.29|0
1625561400000|2021-07-06 08:50:00|152.73|150.33|152.84|150.44|152.91|150.51|152.69|150.29|0
1625561700000|2021-07-06 08:55:00|152.76|150.36|152.61|150.21|152.8|150.4|152.47|150.07|0
1625562000000|2021-07-06 09:00:00|152.69|150.29|152.54|150.14|152.84|150.44|152.46|150.06|0
1625562300000|2021-07-06 09:05:00|152.58|150.18|152.68|150.28|152.76|150.36|152.54|150.14|0
1625562600000|2021-07-06 09:10:00|152.72|150.32|152.54|150.14|152.8|150.4|152.54|150.14|0
1625562900000|2021-07-06 09:15:00|152.61|150.21|152.46|150.06|152.68|150.28|152.31|149.91|0
1625563200000|2021-07-06 09:20:00|152.53|150.13|152.46|150.06|152.61|150.21|152.31|149.91|0
1625563500000|2021-07-06 09:25:00|152.53|150.13|152.68|150.28|152.75|150.35|152.46|150.06|0
1625563800000|2021-07-06 09:30:00|152.64|150.24|153.19|150.79|153.23|150.83|152.64|150.24|0
1625564100000|2021-07-06 09:35:00|153.23|150.83|152.75|150.35|153.27|150.87|152.67|150.27|0
1625564400000|2021-07-06 09:40:00|152.82|150.42|152.6|150.2|152.82|150.42|152.49|150.09|0
1625564700000|2021-07-06 09:45:00|152.67|150.27|152.67|150.27|152.75|150.35|152.52|150.12|0
1625565000000|2021-07-06 09:50:00|152.6|150.2|152.67|150.27|152.67|150.27|152.3|149.9|0
1625565300000|2021-07-06 09:55:00|152.63|150.23|152.3|149.9|152.67|150.27|152.26|149.86|0
1625565600000|2021-07-06 10:00:00|152.37|149.97|152.15|149.75|152.45|150.05|152.15|149.75|0
1625565900000|2021-07-06 10:05:00|152.22|149.82|152.37|149.97|152.52|150.12|152.08|149.68|0
1625566200000|2021-07-06 10:10:00|152.44|150.04|152.37|149.97|152.52|150.12|152.37|149.97|0
1625566500000|2021-07-06 10:15:00|152.44|150.04|152.37|149.97|152.59|150.19|152.22|149.82|0
1625566800000|2021-07-06 10:20:00|152.44|150.04|152.58|150.18|152.73|150.33|152.36|149.96|0
1625567100000|2021-07-06 10:25:00|152.51|150.11|152.66|150.26|152.88|150.48|152.51|150.11|0
1625567400000|2021-07-06 10:30:00|152.58|150.18|152.69|150.29|152.73|150.33|152.29|149.89|0
1625567700000|2021-07-06 10:35:00|152.65|150.25|152.8|150.4|152.95|150.55|152.65|150.25|0
1625568000000|2021-07-06 10:40:00|152.87|150.47|152.36|149.96|152.95|150.55|152.36|149.96|0
1625568300000|2021-07-06 10:45:00|152.32|149.92|152.35|149.95|152.5|150.1|152.28|149.88|0
1625568600000|2021-07-06 10:50:00|152.28|149.88|152.13|149.73|152.39|149.99|151.91|149.51|0
1625568900000|2021-07-06 10:55:00|152.21|149.81|152.72|150.32|152.87|150.47|152.13|149.73|0
1625569200000|2021-07-06 11:00:00|152.79|150.39|152.42|150.02|152.79|150.39|152.42|150.02|0
1625569500000|2021-07-06 11:05:00|152.35|149.95|152.64|150.24|152.64|150.24|152.28|149.88|0
1625569800000|2021-07-06 11:10:00|152.61|150.21|152.79|150.39|152.86|150.46|152.49|150.09|0
1625570100000|2021-07-06 11:15:00|152.86|150.46|152.79|150.39|152.86|150.46|152.64|150.24|0
1625570400000|2021-07-06 11:20:00|152.86|150.46|152.34|149.94|152.93|150.53|152.27|149.87|0
1625570700000|2021-07-06 11:25:00|152.42|150.02|151.75|149.35|152.42|150.02|151.75|149.35|0
1625571000000|2021-07-06 11:30:00|151.9|149.5|152.19|149.79|152.27|149.87|151.83|149.43|0
1625571300000|2021-07-06 11:35:00|152.23|149.83|152.3|149.9|152.56|150.16|152.19|149.79|0
1625571600000|2021-07-06 11:40:00|152.34|149.94|152.78|150.38|152.85|150.45|152.26|149.86|0
1625571900000|2021-07-06 11:45:00|152.85|150.45|152.48|150.08|152.85|150.45|152.48|150.08|0
1625572200000|2021-07-06 11:50:00|152.52|150.12|152.33|149.93|152.55|150.15|152.26|149.86|0
1625572500000|2021-07-06 11:55:00|152.37|149.97|152.44|150.04|152.55|150.15|152.37|149.97|0
1625572800000|2021-07-06 12:00:00|152.48|150.08|152.4|150|152.48|150.08|152.33|149.93|0
1625573100000|2021-07-06 12:05:00|152.33|149.93|152.55|150.15|152.55|150.15|152.33|149.93|0
1625573400000|2021-07-06 12:10:00|152.47|150.07|152.55|150.15|152.58|150.18|152.4|150|0
1625573700000|2021-07-06 12:15:00|152.58|150.18|152.84|150.44|152.99|150.59|152.55|150.15|0
1625574000000|2021-07-06 12:20:00|152.91|150.51|152.62|150.22|152.99|150.59|152.62|150.22|0
1625574300000|2021-07-06 12:25:00|152.69|150.29|152.39|149.99|152.69|150.29|152.32|149.92|0
1625574600000|2021-07-06 12:30:00|152.47|150.07|152.39|149.99|152.47|150.07|152.25|149.85|0
1625574900000|2021-07-06 12:35:00|152.32|149.92|151.95|149.55|152.39|149.99|151.95|149.55|0
1625575200000|2021-07-06 12:40:00|151.87|149.47|152.02|149.62|152.09|149.69|151.87|149.47|0
1625575500000|2021-07-06 12:45:00|152.09|149.69|152.17|149.77|152.17|149.77|152.02|149.62|0
1625575800000|2021-07-06 12:50:00|152.09|149.69|152.16|149.76|152.24|149.84|152.02|149.62|0
1625576100000|2021-07-06 12:55:00|152.2|149.8|152.02|149.62|152.24|149.84|152.02|149.62|0
1625576400000|2021-07-06 13:00:00|151.94|149.54|152.01|149.61|152.09|149.69|151.87|149.47|0
1625576700000|2021-07-06 13:05:00|152.09|149.69|152.23|149.83|152.31|149.91|152.01|149.61|0
1625577000000|2021-07-06 13:10:00|152.31|149.91|152.45|150.05|152.67|150.27|152.23|149.83|0
1625577300000|2021-07-06 13:15:00|152.38|149.98|152.23|149.83|152.53|150.13|152.16|149.76|0
1625577600000|2021-07-06 13:20:00|152.16|149.76|151.79|149.39|152.23|149.83|151.79|149.39|0
1625577900000|2021-07-06 13:25:00|151.86|149.46|151.78|149.38|151.86|149.46|151.64|149.24|0
1625578200000|2021-07-06 13:30:00|151.64|149.24|152.59|150.19|152.59|150.19|151.05|148.65|0
1625578500000|2021-07-06 13:35:00|152.67|150.27|153.63|151.23|153.92|151.52|152.67|150.27|0
1625578800000|2021-07-06 13:40:00|153.55|151.15|153.92|151.52|153.92|151.52|153.4|151|0
1625579100000|2021-07-06 13:45:00|153.85|151.45|153.03|150.63|154.22|151.82|152.81|150.41|0
1625579400000|2021-07-06 13:50:00|152.96|150.56|153.77|151.37|153.84|151.44|152.96|150.56|0
1625579700000|2021-07-06 13:55:00|153.84|151.44|153.95|151.55|154.14|151.74|153.77|151.37|0
1625580000000|2021-07-06 14:00:00|154.03|151.63|154.88|152.48|155.03|152.63|153.77|151.37|0
1625580300000|2021-07-06 14:05:00|154.96|152.56|154.73|152.33|155.11|152.71|154.58|152.18|0
1625580600000|2021-07-06 14:10:00|154.66|152.26|154.95|152.55|155.1|152.7|154.66|152.26|0
1625580900000|2021-07-06 14:15:00|155.03|152.63|155.92|153.52|156.3|153.9|155.03|152.63|0
1625581200000|2021-07-06 14:20:00|155.85|153.45|156.98|154.58|157.2|154.8|155.85|153.45|0
1625581500000|2021-07-06 14:25:00|157.05|154.65|156.2|153.8|157.13|154.73|154.11|151.71|0
1625581800000|2021-07-06 14:30:00|156.12|153.72|159.88|157.48|160.11|157.71|156.12|153.72|0
1625582100000|2021-07-06 14:35:00|159.8|157.4|158.66|156.26|160.41|158.01|158.36|155.96|0
1625582400000|2021-07-06 14:40:00|158.74|156.34|158.51|156.11|159.11|156.71|158.43|156.03|0
1625582700000|2021-07-06 14:45:00|158.55|156.15|159.34|156.94|159.57|157.17|158.43|156.03|0
1625583000000|2021-07-06 14:50:00|159.26|156.86|159.95|157.55|160.25|157.85|159.26|156.86|0
1625583300000|2021-07-06 14:55:00|159.87|157.47|160.75|158.35|160.75|158.35|158.85|156.45|0
1625583600000|2021-07-06 15:00:00|160.83|158.43|161.36|158.96|161.44|159.04|160.52|158.12|0
1625583900000|2021-07-06 15:05:00|161.44|159.04|160.06|157.66|161.75|159.35|159.98|157.58|0
1625584200000|2021-07-06 15:10:00|160.13|157.73|160.9|158.5|160.9|158.5|160.13|157.73|0
1625584500000|2021-07-06 15:15:00|160.82|158.42|161.28|158.88|161.9|159.5|160.36|157.96|0
1625584800000|2021-07-06 15:20:00|161.36|158.96|161.51|159.11|161.67|159.27|160.71|158.31|0
1625585100000|2021-07-06 15:25:00|161.43|159.03|162.88|160.48|164.89|162.49|161.36|158.96|0
1625585400000|2021-07-06 15:30:00|162.8|160.4|162.5|160.1|163.11|160.71|162.11|159.71|0
1625585700000|2021-07-06 15:35:00|162.34|159.94|162.11|159.71|162.34|159.94|161.88|159.48|0
1625586000000|2021-07-06 15:40:00|162.03|159.63|162.49|160.09|162.49|160.09|161.96|159.56|0
1625586300000|2021-07-06 15:45:00|162.42|160.02|162.64|160.24|163.26|160.86|162.41|160.01|0
1625586600000|2021-07-06 15:50:00|162.49|160.09|163.1|160.7|163.26|160.86|162.49|160.09|0
1625586900000|2021-07-06 15:55:00|163.03|160.63|162.87|160.47|163.26|160.86|162.56|160.16|0
1625587200000|2021-07-06 16:00:00|162.95|160.55|164.1|161.7|164.34|161.94|162.95|160.55|0
1625587500000|2021-07-06 16:05:00|164.03|161.63|165.81|163.41|165.81|163.41|163.72|161.32|0
1625587800000|2021-07-06 16:10:00|165.73|163.33|165.03|162.63|165.73|163.33|164.49|162.09|0
1625588100000|2021-07-06 16:15:00|164.95|162.55|165.88|163.48|166.04|163.64|164.64|162.24|0
1625588400000|2021-07-06 16:20:00|166.04|163.64|164.95|162.55|166.35|163.95|164.79|162.39|0
1625588700000|2021-07-06 16:25:00|165.03|162.63|164.79|162.39|165.8|163.4|164.64|162.24|0
1625589000000|2021-07-06 16:30:00|164.95|162.55|165.18|162.78|165.96|163.56|164.95|162.55|0
1625589300000|2021-07-06 16:35:00|165.26|162.86|165.25|162.85|165.88|163.48|165.1|162.7|0
1625589600000|2021-07-06 16:40:00|165.18|162.78|165.41|163.01|165.72|163.32|165.02|162.62|0
1625589900000|2021-07-06 16:45:00|165.33|162.93|164.63|162.23|165.64|163.24|164.55|162.15|0
1625590200000|2021-07-06 16:50:00|164.55|162.15|163.93|161.53|164.78|162.38|163.93|161.53|0
1625590500000|2021-07-06 16:55:00|163.85|161.45|163.23|160.83|164.08|161.68|163.16|160.76|0
1625590800000|2021-07-06 17:00:00|163.31|160.91|162.77|160.37|163.54|161.14|162.77|160.37|0
1625591100000|2021-07-06 17:05:00|162.69|160.29|162.39|159.99|162.85|160.45|162.39|159.99|0
1625591400000|2021-07-06 17:10:00|162.46|160.06|162.46|160.06|162.84|160.44|162.38|159.98|0
1625591700000|2021-07-06 17:15:00|162.31|159.91|162.23|159.83|162.38|159.98|162.15|159.75|0
1625592000000|2021-07-06 17:20:00|162.15|159.75|162.23|159.83|162.38|159.98|161.62|159.22|0
1625592300000|2021-07-06 17:25:00|162.15|159.75|162.15|159.75|162.46|160.06|161.92|159.52|0
1625592600000|2021-07-06 17:30:00|162.22|159.82|162.15|159.75|162.38|159.98|162.07|159.67|0
1625592900000|2021-07-06 17:35:00|162.22|159.82|162.07|159.67|162.22|159.82|161.92|159.52|0
1625593200000|2021-07-06 17:40:00|161.99|159.59|161.45|159.05|162.22|159.82|161.38|158.98|0
1625593500000|2021-07-06 17:45:00|161.38|158.98|161.3|158.9|161.53|159.13|161.22|158.82|0
1625593800000|2021-07-06 17:50:00|161.22|158.82|160.92|158.52|161.22|158.82|160.84|158.44|0
1625594100000|2021-07-06 17:55:00|160.99|158.59|160.99|158.59|161.15|158.75|160.76|158.36|0
1625594400000|2021-07-06 18:00:00|161.07|158.67|160.53|158.13|161.07|158.67|160.53|158.13|0
1625594700000|2021-07-06 18:05:00|160.61|158.21|160.61|158.21|160.69|158.29|160.31|157.91|0
1625595000000|2021-07-06 18:10:00|160.68|158.28|160.83|158.43|161.14|158.74|160.68|158.28|0
1625595300000|2021-07-06 18:15:00|160.76|158.36|160.07|157.67|160.99|158.59|160.07|157.67|0
1625595600000|2021-07-06 18:20:00|160|157.6|160|157.6|160.07|157.67|159.84|157.44|0
1625595900000|2021-07-06 18:25:00|160.07|157.67|159.62|157.22|160.15|157.75|159.62|157.22|0
1625596200000|2021-07-06 18:30:00|159.54|157.14|157.75|155.35|159.54|157.14|157.6|155.2|0
1625596500000|2021-07-06 18:35:00|157.83|155.43|158.2|155.8|158.51|156.11|157.83|155.43|0
1625596800000|2021-07-06 18:40:00|158.13|155.73|158.35|155.95|158.58|156.18|158.13|155.73|0
1625597100000|2021-07-06 18:45:00|158.43|156.03|158.58|156.18|158.58|156.18|158.35|155.95|0
1625597400000|2021-07-06 18:50:00|158.5|156.1|159.26|156.86|159.33|156.93|158.28|155.88|0
1625597700000|2021-07-06 18:55:00|159.18|156.78|158.57|156.17|159.18|156.78|158.5|156.1|0
1625598000000|2021-07-06 19:00:00|158.65|156.25|158.35|155.95|158.73|156.33|158.27|155.87|0
1625598300000|2021-07-06 19:05:00|158.42|156.02|157.71|155.31|158.42|156.02|157.71|155.31|0
1625598600000|2021-07-06 19:10:00|157.74|155.34|157.36|154.96|157.82|155.42|157.14|154.74|0
1625598900000|2021-07-06 19:15:00|157.44|155.04|157.29|154.89|157.44|155.04|157.14|154.74|0
1625599200000|2021-07-06 19:20:00|157.21|154.81|153.46|151.06|159.21|156.81|153.46|151.06|0
1625599500000|2021-07-06 19:25:00|153.38|150.98|153.01|150.61|153.38|150.98|152.86|150.46|0
1625599800000|2021-07-06 19:30:00|152.93|150.53|155.4|153|155.48|153.08|152.64|150.24|0
1625600100000|2021-07-06 19:35:00|155.48|153.08|154.5|152.1|155.55|153.15|154.43|152.03|0
1625600400000|2021-07-06 19:40:00|154.43|152.03|154.43|152.03|154.65|152.25|154.21|151.81|0
1625600700000|2021-07-06 19:45:00|154.35|151.95|153.91|151.51|154.35|151.95|153.83|151.43|0
1625601000000|2021-07-06 19:50:00|153.98|151.58|154.57|152.17|155.02|152.62|153.46|151.06|0
1625601300000|2021-07-06 19:55:00|154.65|152.25|154.57|152.17|154.95|152.55|154.13|151.73|0
1625601600000|2021-07-06 20:00:00|154.72|152.32|155.32|152.92|155.39|152.99|154.2|151.8|0
1625601900000|2021-07-06 20:05:00|155.17|152.77|155.47|153.07|155.47|153.07|155.02|152.62|0
1625602200000|2021-07-06 20:10:00|155.39|152.99|155.54|153.14|155.54|153.14|155.31|152.91|0
1625602500000|2021-07-06 20:15:00|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1625602800000|2021-07-06 20:20:00|155.59|152.79|156.29|153.49|156.29|153.49|155.59|152.79|0
1625603100000|2021-07-06 20:25:00|156.36|153.56|156.43|153.63|156.66|153.86|156.36|153.56|0
1625603400000|2021-07-06 20:30:00|156.51|153.71|156.36|153.56|156.58|153.78|156.36|153.56|0
1625603700000|2021-07-06 20:35:00|156.43|153.63|156.36|153.56|156.43|153.63|156.36|153.56|0
1625604000000|2021-07-06 20:40:00|156.43|153.63|156.58|153.78|156.65|153.85|156.43|153.63|0
1625604300000|2021-07-06 20:45:00|156.65|153.85|157.1|154.3|157.1|154.3|156.58|153.78|0
1625604600000|2021-07-06 20:50:00|157.07|154.27|156.95|154.15|157.18|154.38|156.95|154.15|0
1625604900000|2021-07-06 20:55:00|156.99|154.19|156.99|154.19|157.06|154.26|156.72|153.92|0
1625605200000|2021-07-06 21:00:00|156.91|154.11|156.77|153.97|156.91|154.11|156.75|153.95|0
1625605500000|2021-07-06 21:05:00|156.81|154.01|156.78|153.98|156.82|154.02|156.77|153.97|0
1625605800000|2021-07-06 21:10:00|156.76|153.96|156.8|154|156.96|154.16|156.76|153.96|0
1625606100000|2021-07-06 21:15:00|156.76|153.96|156.87|154.07|156.87|154.07|156.68|153.88|0
1625606400000|2021-07-06 21:20:00|156.89|154.09|157.07|154.27|157.09|154.29|156.89|154.09|0
1625606700000|2021-07-06 21:25:00|157.06|154.26|157.1|154.3|157.11|154.31|157.03|154.23|0
1625607000000|2021-07-06 21:30:00|157.29|154.49|157.13|154.33|157.29|154.49|157.1|154.3|0
1625607300000|2021-07-06 21:35:00|157.23|154.43|157.32|154.52|157.32|154.52|157.12|154.32|0
1625607600000|2021-07-06 21:40:00|157.27|154.47|157.23|154.43|157.44|154.64|157.23|154.43|0
1625607900000|2021-07-06 21:45:00|157.21|154.41|157.16|154.36|157.21|154.41|157.16|154.36|0
1625608200000|2021-07-06 21:50:00|157.15|154.35|157.13|154.33|157.21|154.41|157.11|154.31|0
1625608500000|2021-07-06 21:55:00|157.16|154.36|157.1|154.3|157.19|154.39|157.06|154.26|0
1625608800000|2021-07-06 22:00:00|156.89|154.09|156.85|154.05|157.15|154.35|156.82|154.02|0
1625609100000|2021-07-06 22:05:00|156.78|153.98|156.62|153.82|156.85|154.05|156.62|153.82|0
1625609400000|2021-07-06 22:10:00|156.66|153.86|156.62|153.82|156.81|154.01|156.62|153.82|0
1625609700000|2021-07-06 22:15:00|156.55|153.75|156.32|153.52|156.55|153.75|156.32|153.52|0
1625610000000|2021-07-06 22:20:00|156.4|153.6|156.32|153.52|156.47|153.67|156.24|153.44|0
1625610300000|2021-07-06 22:25:00|156.39|153.59|156.32|153.52|156.39|153.59|156.32|153.52|0
1625610600000|2021-07-06 22:30:00|156.39|153.59|156.54|153.74|156.54|153.74|156.39|153.59|0
1625610900000|2021-07-06 22:35:00|156.47|153.67|156.5|153.7|156.5|153.7|156.39|153.59|0
1625611200000|2021-07-06 22:40:00|156.46|153.66|156.39|153.59|156.46|153.66|156.31|153.51|0
1625611500000|2021-07-06 22:45:00|156.46|153.66|156.54|153.74|156.54|153.74|156.31|153.51|0
1625611800000|2021-07-06 22:50:00|156.61|153.81|156.46|153.66|156.69|153.89|156.31|153.51|0
1625612100000|2021-07-06 22:55:00|156.42|153.62|156.53|153.73|156.53|153.73|156.31|153.51|0
1625612400000|2021-07-06 23:00:00|156.68|153.88|156.53|153.73|156.68|153.88|156.42|153.62|0
1625612700000|2021-07-06 23:05:00|156.49|153.69|156.6|153.8|156.68|153.88|156.49|153.69|0
1625613000000|2021-07-06 23:10:00|156.53|153.73|156.38|153.58|156.6|153.8|156.38|153.58|0
1625613300000|2021-07-06 23:15:00|156.45|153.65|156.37|153.57|156.45|153.65|156.37|153.57|0
1625613600000|2021-07-06 23:20:00|156.3|153.5|156.52|153.72|156.52|153.72|156.3|153.5|0
1625613900000|2021-07-06 23:25:00|156.6|153.8|156.67|153.87|156.67|153.87|156.6|153.8|0
1625614200000|2021-07-06 23:30:00|156.75|153.95|156.67|153.87|156.75|153.95|156.67|153.87|0
1625614500000|2021-07-06 23:35:00|156.74|153.94|156.89|154.09|156.89|154.09|156.59|153.79|0
1625614800000|2021-07-06 23:40:00|156.97|154.17|157.27|154.47|157.34|154.54|156.89|154.09|0
1625615100000|2021-07-06 23:45:00|157.34|154.54|157.27|154.47|157.49|154.69|157.27|154.47|0
1625615400000|2021-07-06 23:50:00|157.34|154.54|157.26|154.46|157.49|154.69|157.26|154.46|0
1625615700000|2021-07-06 23:55:00|157.19|154.39|157.04|154.24|157.19|154.39|156.89|154.09|0
1625616000000|2021-07-07 00:00:00|157.23|154.43|156.96|154.16|157.79|154.99|156.73|153.93|0
1625616300000|2021-07-07 00:05:00|156.88|154.08|157.03|154.23|157.11|154.31|156.73|153.93|0
1625616600000|2021-07-07 00:10:00|156.96|154.16|156.96|154.16|157.33|154.53|156.81|154.01|0
1625616900000|2021-07-07 00:15:00|157.03|154.23|157.41|154.61|157.71|154.91|156.96|154.16|0
1625617200000|2021-07-07 00:20:00|157.48|154.68|157.22|154.42|157.56|154.76|157.03|154.23|0
1625617500000|2021-07-07 00:25:00|157.18|154.38|156.88|154.08|157.25|154.45|156.88|154.08|0
1625617800000|2021-07-07 00:30:00|156.73|153.93|157.02|154.22|157.18|154.38|156.73|153.93|0
1625618100000|2021-07-07 00:35:00|156.99|154.19|156.5|153.7|157.02|154.22|156.5|153.7|0
1625618400000|2021-07-07 00:40:00|156.46|153.66|156.49|153.69|156.65|153.85|156.27|153.47|0
1625618700000|2021-07-07 00:45:00|156.57|153.77|156.42|153.62|156.57|153.77|156.19|153.39|0
1625619000000|2021-07-07 00:50:00|156.38|153.58|156.42|153.62|156.49|153.69|156.19|153.39|0
1625619300000|2021-07-07 00:55:00|156.46|153.66|156.34|153.54|156.57|153.77|156.26|153.46|0
1625619600000|2021-07-07 01:00:00|156.26|153.46|156.56|153.76|156.64|153.84|156.11|153.31|0
1625619900000|2021-07-07 01:05:00|156.64|153.84|156.49|153.69|156.64|153.84|156.41|153.61|0
1625620200000|2021-07-07 01:10:00|156.41|153.61|156.63|153.83|156.64|153.84|156.34|153.54|0
1625620500000|2021-07-07 01:15:00|156.78|153.98|156.03|153.23|156.78|153.98|155.96|153.16|0
1625620800000|2021-07-07 01:20:00|156.11|153.31|156.11|153.31|156.26|153.46|155.96|153.16|0
1625621100000|2021-07-07 01:25:00|156.03|153.23|155.88|153.08|156.03|153.23|155.81|153.01|0
1625621400000|2021-07-07 01:30:00|155.95|153.15|156.03|153.23|156.1|153.3|155.8|153|0
1625621700000|2021-07-07 01:35:00|156.07|153.27|155.73|152.93|156.1|153.3|155.65|152.85|0
1625622000000|2021-07-07 01:40:00|155.65|152.85|155.87|153.07|155.87|153.07|155.43|152.63|0
1625622300000|2021-07-07 01:45:00|155.8|153|155.95|153.15|156.06|153.26|155.8|153|0
1625622600000|2021-07-07 01:50:00|156.02|153.22|155.95|153.15|156.1|153.3|155.8|153|0
1625622900000|2021-07-07 01:55:00|155.91|153.11|155.87|153.07|155.95|153.15|155.64|152.84|0
1625623200000|2021-07-07 02:00:00|155.91|153.11|155.94|153.14|156.02|153.22|155.72|152.92|0
1625623500000|2021-07-07 02:05:00|155.87|153.07|155.79|152.99|155.87|153.07|155.57|152.77|0
1625623800000|2021-07-07 02:10:00|155.75|152.95|156.16|153.36|156.16|153.36|155.72|152.92|0
1625624100000|2021-07-07 02:15:00|156.09|153.29|156.09|153.29|156.16|153.36|156.01|153.21|0
1625624400000|2021-07-07 02:20:00|156.05|153.25|156.01|153.21|156.16|153.36|156.01|153.21|0
1625624700000|2021-07-07 02:25:00|155.93|153.13|155.93|153.13|156.01|153.21|155.78|152.98|0
1625625000000|2021-07-07 02:30:00|155.86|153.06|155.93|153.13|155.93|153.13|155.71|152.91|0
1625625300000|2021-07-07 02:35:00|156.01|153.21|156.23|153.43|156.3|153.5|155.93|153.13|0
1625625600000|2021-07-07 02:40:00|156.3|153.5|156.34|153.54|156.38|153.58|156.15|153.35|0
1625625900000|2021-07-07 02:45:00|156.3|153.5|156.15|153.35|156.38|153.58|156.15|153.35|0
1625626200000|2021-07-07 02:50:00|156.23|153.43|155.92|153.12|156.23|153.43|155.78|152.98|0
1625626500000|2021-07-07 02:55:00|155.96|153.16|155.77|152.97|155.96|153.16|155.7|152.9|0
1625626800000|2021-07-07 03:00:00|155.7|152.9|155.85|153.05|156|153.2|155.7|152.9|0
1625627100000|2021-07-07 03:05:00|155.77|152.97|155.69|152.89|155.85|153.05|155.69|152.89|0
1625627400000|2021-07-07 03:10:00|155.62|152.82|155.39|152.59|155.69|152.89|155.25|152.45|0
1625627700000|2021-07-07 03:15:00|155.43|152.63|155.66|152.86|155.77|152.97|155.39|152.59|0
1625628000000|2021-07-07 03:20:00|155.62|152.82|155.69|152.89|155.77|152.97|155.61|152.81|0
1625628300000|2021-07-07 03:25:00|155.61|152.81|155.54|152.74|155.69|152.89|155.39|152.59|0
1625628600000|2021-07-07 03:30:00|155.5|152.7|155.39|152.59|155.61|152.81|155.39|152.59|0
1625628900000|2021-07-07 03:35:00|155.46|152.66|155.39|152.59|155.54|152.74|155.39|152.59|0
1625629200000|2021-07-07 03:40:00|155.31|152.51|155.31|152.51|155.31|152.51|155.16|152.36|0
1625629500000|2021-07-07 03:45:00|155.35|152.55|155.35|152.55|155.46|152.66|155.31|152.51|0
1625629800000|2021-07-07 03:50:00|155.38|152.58|155.23|152.43|155.38|152.58|155.16|152.36|0
1625630100000|2021-07-07 03:55:00|155.31|152.51|155.45|152.65|155.53|152.73|155.23|152.43|0
1625630400000|2021-07-07 04:00:00|155.53|152.73|155.3|152.5|155.53|152.73|155.23|152.43|0
1625630700000|2021-07-07 04:05:00|155.23|152.43|155.38|152.58|155.38|152.58|155.23|152.43|0
1625631000000|2021-07-07 04:10:00|155.37|152.57|155.37|152.57|155.37|152.57|155.3|152.5|0
1625631300000|2021-07-07 04:15:00|155.34|152.54|155.22|152.42|155.37|152.57|155.22|152.42|0
1625631600000|2021-07-07 04:20:00|155.3|152.5|155.3|152.5|155.37|152.57|155.22|152.42|0
1625631900000|2021-07-07 04:25:00|155.29|152.49|155.37|152.57|155.44|152.64|155.29|152.49|0
1625632200000|2021-07-07 04:30:00|155.44|152.64|155.59|152.79|155.67|152.87|155.29|152.49|0
1625632500000|2021-07-07 04:35:00|155.63|152.83|155.81|153.01|155.81|153.01|155.59|152.79|0
1625632800000|2021-07-07 04:40:00|155.74|152.94|156.04|153.24|156.04|153.24|155.74|152.94|0
1625633100000|2021-07-07 04:45:00|155.96|153.16|155.96|153.16|156.04|153.24|155.89|153.09|0
1625633400000|2021-07-07 04:50:00|155.88|153.08|156.03|153.23|156.11|153.31|155.88|153.08|0
1625633700000|2021-07-07 04:55:00|156.07|153.27|156.03|153.23|156.11|153.31|155.96|153.16|0
1625634000000|2021-07-07 05:00:00|156.11|153.31|155.95|153.15|156.11|153.31|155.88|153.08|0
1625634300000|2021-07-07 05:05:00|156.03|153.23|155.95|153.15|156.03|153.23|155.88|153.08|0
1625634600000|2021-07-07 05:10:00|156.03|153.23|156.03|153.23|156.25|153.45|155.92|153.12|0
1625634900000|2021-07-07 05:15:00|156.1|153.3|156.25|153.45|156.36|153.56|156.02|153.22|0
1625635200000|2021-07-07 05:20:00|156.32|153.52|156.17|153.37|156.4|153.6|156.17|153.37|0
1625635500000|2021-07-07 05:25:00|156.25|153.45|156.17|153.37|156.25|153.45|156.1|153.3|0
1625635800000|2021-07-07 05:30:00|156.09|153.29|156.09|153.29|156.17|153.37|156.02|153.22|0
1625636100000|2021-07-07 05:35:00|156.02|153.22|155.79|152.99|156.09|153.29|155.72|152.92|0
1625636400000|2021-07-07 05:40:00|155.87|153.07|155.64|152.84|156.02|153.22|155.64|152.84|0
1625636700000|2021-07-07 05:45:00|155.72|152.92|155.79|152.99|155.86|153.06|155.64|152.84|0
1625637000000|2021-07-07 05:50:00|155.71|152.91|155.71|152.91|155.79|152.99|155.49|152.69|0
1625637300000|2021-07-07 05:55:00|155.79|152.99|155.64|152.84|155.86|153.06|155.56|152.76|0
1625637600000|2021-07-07 06:00:00|155.56|152.76|155.56|152.76|155.86|153.06|155.48|152.68|0
1625637900000|2021-07-07 06:05:00|155.41|152.61|155.63|152.83|155.78|152.98|155.41|152.61|0
1625638200000|2021-07-07 06:10:00|155.6|152.8|155.48|152.68|155.6|152.8|155.45|152.65|0
1625638500000|2021-07-07 06:15:00|155.41|152.61|155.55|152.75|155.7|152.9|155.4|152.6|0
1625638800000|2021-07-07 06:20:00|155.48|152.68|155.4|152.6|155.48|152.68|155.11|152.31|0
1625639100000|2021-07-07 06:25:00|155.44|152.64|155.48|152.68|155.55|152.75|155.33|152.53|0
1625639400000|2021-07-07 06:30:00|155.44|152.64|155.85|153.05|155.85|153.05|155.32|152.52|0
1625639700000|2021-07-07 06:35:00|155.77|152.97|155.77|152.97|155.77|152.97|155.62|152.82|0
1625640000000|2021-07-07 06:40:00|155.7|152.9|155.84|153.04|155.84|153.04|155.69|152.89|0
1625640300000|2021-07-07 06:45:00|155.77|152.97|155.69|152.89|155.92|153.12|155.62|152.82|0
1625640600000|2021-07-07 06:50:00|155.62|152.82|155.39|152.59|155.77|152.97|155.39|152.59|0
1625640900000|2021-07-07 06:55:00|155.43|152.63|155.02|152.22|155.54|152.74|154.94|152.14|0
1625641200000|2021-07-07 07:00:00|155.09|152.29|154.82|152.02|155.19|152.39|154.57|151.77|0
1625641500000|2021-07-07 07:05:00|154.55|152.15|155.07|152.67|155.21|152.81|154.03|151.63|0
1625641800000|2021-07-07 07:10:00|154.99|152.59|155.06|152.66|155.21|152.81|154.84|152.44|0
1625642100000|2021-07-07 07:15:00|154.99|152.59|154.25|151.85|154.99|152.59|154.1|151.7|0
1625642400000|2021-07-07 07:20:00|154.28|151.88|154.39|151.99|154.47|152.07|153.58|151.18|0
1625642700000|2021-07-07 07:25:00|154.47|152.07|153.65|151.25|154.47|152.07|153.61|151.21|0
1625643000000|2021-07-07 07:30:00|153.58|151.18|153.87|151.47|153.87|151.47|153.35|150.95|0
1625643300000|2021-07-07 07:35:00|153.83|151.43|154.02|151.62|154.09|151.69|153.65|151.25|0
1625643600000|2021-07-07 07:40:00|153.98|151.58|154.09|151.69|154.24|151.84|153.65|151.25|0
1625643900000|2021-07-07 07:45:00|154.01|151.61|153.79|151.39|154.16|151.76|153.64|151.24|0
1625644200000|2021-07-07 07:50:00|153.72|151.32|154.08|151.68|154.08|151.68|153.64|151.24|0
1625644500000|2021-07-07 07:55:00|154.16|151.76|154.01|151.61|154.6|152.2|153.93|151.53|0
1625644800000|2021-07-07 08:00:00|154.08|151.68|153.27|150.87|154.08|151.68|153.27|150.87|0
1625645100000|2021-07-07 08:05:00|153.34|150.94|153.27|150.87|153.41|151.01|152.9|150.5|0
1625645400000|2021-07-07 08:10:00|153.34|150.94|153.49|151.09|153.86|151.46|153.12|150.72|0
1625645700000|2021-07-07 08:15:00|153.41|151.01|153.48|151.08|153.71|151.31|153.19|150.79|0
1625646000000|2021-07-07 08:20:00|153.56|151.16|153.93|151.53|154.07|151.67|153.48|151.08|0
1625646300000|2021-07-07 08:25:00|154|151.6|153.78|151.38|154.07|151.67|153.78|151.38|0
1625646600000|2021-07-07 08:30:00|153.81|151.41|153.92|151.52|154|151.6|153.55|151.15|0
1625646900000|2021-07-07 08:35:00|154|151.6|154.22|151.82|154.51|152.11|153.85|151.45|0
1625647200000|2021-07-07 08:40:00|154.29|151.89|154.59|152.19|154.74|152.34|154.14|151.74|0
1625647500000|2021-07-07 08:45:00|154.51|152.11|154.44|152.04|154.66|152.26|154.4|152|0
1625647800000|2021-07-07 08:50:00|154.36|151.96|154.43|152.03|154.66|152.26|154.29|151.89|0
1625648100000|2021-07-07 08:55:00|154.51|152.11|154.28|151.88|154.73|152.33|154.21|151.81|0
1625648400000|2021-07-07 09:00:00|154.21|151.81|153.84|151.44|154.51|152.11|153.84|151.44|0
1625648700000|2021-07-07 09:05:00|153.88|151.48|153.47|151.07|153.91|151.51|153.43|151.03|0
1625649000000|2021-07-07 09:10:00|153.39|150.99|153.47|151.07|153.61|151.21|153.17|150.77|0
1625649300000|2021-07-07 09:15:00|153.39|150.99|153.46|151.06|153.69|151.29|153.32|150.92|0
1625649600000|2021-07-07 09:20:00|153.39|150.99|153.17|150.77|153.54|151.14|153.02|150.62|0
1625649900000|2021-07-07 09:25:00|153.24|150.84|153.31|150.91|153.39|150.99|153.09|150.69|0
1625650200000|2021-07-07 09:30:00|153.24|150.84|153.24|150.84|153.42|151.02|153.09|150.69|0
1625650500000|2021-07-07 09:35:00|153.16|150.76|153.01|150.61|153.31|150.91|152.87|150.47|0
1625650800000|2021-07-07 09:40:00|152.94|150.54|153.16|150.76|153.16|150.76|152.79|150.39|0
1625651100000|2021-07-07 09:45:00|153.12|150.72|153.08|150.68|153.16|150.76|152.94|150.54|0
1625651400000|2021-07-07 09:50:00|153.12|150.72|153.45|151.05|153.6|151.2|153.12|150.72|0
1625651700000|2021-07-07 09:55:00|153.38|150.98|153.41|151.01|153.45|151.05|153.23|150.83|0
1625652000000|2021-07-07 10:00:00|153.45|151.05|153.82|151.42|153.82|151.42|153.45|151.05|0
1625652300000|2021-07-07 10:05:00|153.74|151.34|153.74|151.34|153.89|151.49|153.59|151.19|0
1625652600000|2021-07-07 10:10:00|153.67|151.27|154.26|151.86|154.41|152.01|153.63|151.23|0
1625652900000|2021-07-07 10:15:00|154.22|151.82|154.11|151.71|154.26|151.86|153.78|151.38|0
1625653200000|2021-07-07 10:20:00|154.07|151.67|153.96|151.56|154.07|151.67|153.74|151.34|0
1625653500000|2021-07-07 10:25:00|154.03|151.63|153.88|151.48|154.03|151.63|153.73|151.33|0
1625653800000|2021-07-07 10:30:00|153.81|151.41|153.88|151.48|154.03|151.63|153.73|151.33|0
1625654100000|2021-07-07 10:35:00|153.81|151.41|153.88|151.48|154.4|152|153.81|151.41|0
1625654400000|2021-07-07 10:40:00|153.95|151.55|153.06|150.66|153.95|151.55|153.06|150.66|0
1625654700000|2021-07-07 10:45:00|153.14|150.74|153.14|150.74|153.21|150.81|152.92|150.52|0
1625655000000|2021-07-07 10:50:00|153.06|150.66|153.21|150.81|153.28|150.88|152.99|150.59|0
1625655300000|2021-07-07 10:55:00|153.25|150.85|152.99|150.59|153.28|150.88|152.99|150.59|0
1625655600000|2021-07-07 11:00:00|152.91|150.51|153.21|150.81|153.28|150.88|152.88|150.48|0
1625655900000|2021-07-07 11:05:00|153.17|150.77|152.84|150.44|153.17|150.77|152.84|150.44|0
1625656200000|2021-07-07 11:10:00|152.76|150.36|152.98|150.58|153.13|150.73|152.76|150.36|0
1625656500000|2021-07-07 11:15:00|153.05|150.65|153.24|150.84|153.27|150.87|152.98|150.58|0
1625656800000|2021-07-07 11:20:00|153.27|150.87|153.27|150.87|153.35|150.95|153.13|150.73|0
1625657100000|2021-07-07 11:25:00|153.2|150.8|153.34|150.94|153.34|150.94|152.9|150.5|0
1625657400000|2021-07-07 11:30:00|153.27|150.87|153.05|150.65|153.42|151.02|152.9|150.5|0
1625657700000|2021-07-07 11:35:00|152.97|150.57|153.19|150.79|153.19|150.79|152.83|150.43|0
1625658000000|2021-07-07 11:40:00|153.12|150.72|153.19|150.79|153.26|150.86|152.9|150.5|0
1625658300000|2021-07-07 11:45:00|153.12|150.72|153.19|150.79|153.26|150.86|153.04|150.64|0
1625658600000|2021-07-07 11:50:00|153.12|150.72|152.97|150.57|153.26|150.86|152.97|150.57|0
1625658900000|2021-07-07 11:55:00|153.04|150.64|152.82|150.42|153.04|150.64|152.6|150.2|0
1625659200000|2021-07-07 12:00:00|152.67|150.27|152.15|149.75|152.74|150.34|152.15|149.75|0
1625659500000|2021-07-07 12:05:00|152.19|149.79|152.3|149.9|152.37|149.97|152.15|149.75|0
1625659800000|2021-07-07 12:10:00|152.23|149.83|152.44|150.04|152.44|150.04|152.01|149.61|0
1625660100000|2021-07-07 12:15:00|152.37|149.97|153.55|151.15|153.55|151.15|152.3|149.9|0
1625660400000|2021-07-07 12:20:00|153.62|151.22|152.96|150.56|153.7|151.3|152.74|150.34|0
1625660700000|2021-07-07 12:25:00|152.88|150.48|153.18|150.78|153.25|150.85|152.81|150.41|0
1625661000000|2021-07-07 12:30:00|153.25|150.85|153.99|151.59|154.06|151.66|153.18|150.78|0
1625661300000|2021-07-07 12:35:00|153.95|151.55|153.91|151.51|153.99|151.59|153.76|151.36|0
1625661600000|2021-07-07 12:40:00|153.87|151.47|153.91|151.51|153.98|151.58|153.76|151.36|0
1625661900000|2021-07-07 12:45:00|153.87|151.47|154.02|151.62|154.06|151.66|153.83|151.43|0
1625662200000|2021-07-07 12:50:00|154.06|151.66|154.13|151.73|154.57|152.17|153.98|151.58|0
1625662500000|2021-07-07 12:55:00|154.05|151.65|154.2|151.8|154.42|152.02|154.05|151.65|0
1625662800000|2021-07-07 13:00:00|154.13|151.73|153.9|151.5|154.27|151.87|153.9|151.5|0
1625663100000|2021-07-07 13:05:00|153.83|151.43|153.9|151.5|153.9|151.5|153.68|151.28|0
1625663400000|2021-07-07 13:10:00|153.86|151.46|153.82|151.42|153.86|151.46|153.53|151.13|0
1625663700000|2021-07-07 13:15:00|153.75|151.35|153.67|151.27|153.9|151.5|153.67|151.27|0
1625664000000|2021-07-07 13:20:00|153.6|151.2|153.45|151.05|153.6|151.2|153.3|150.9|0
1625664300000|2021-07-07 13:25:00|153.38|150.98|152.93|150.53|153.6|151.2|152.86|150.46|0
1625664600000|2021-07-07 13:30:00|152.86|150.46|152.12|149.72|153.67|151.27|152.05|149.65|0
1625664900000|2021-07-07 13:35:00|152.27|149.87|151.46|149.06|152.27|149.87|151.46|149.06|0
1625665200000|2021-07-07 13:40:00|151.61|149.21|151.97|149.57|152.78|150.38|151.46|149.06|0
1625665500000|2021-07-07 13:45:00|151.9|149.5|154.46|152.06|154.46|152.06|151.39|148.99|0
1625665800000|2021-07-07 13:50:00|154.61|152.21|155.39|152.99|155.46|153.06|154.28|151.88|0
1625666100000|2021-07-07 13:55:00|155.31|152.91|154.94|152.54|155.54|153.14|154.65|152.25|0
1625666400000|2021-07-07 14:00:00|154.87|152.47|156.87|154.47|156.87|154.47|154.87|152.47|0
1625666700000|2021-07-07 14:05:00|157.09|154.69|154.55|152.15|157.09|154.69|154.55|152.15|0
1625667000000|2021-07-07 14:10:00|154.4|152|153.74|151.34|154.48|152.08|153.44|151.04|0
1625667300000|2021-07-07 14:15:00|153.59|151.19|153.74|151.34|153.81|151.41|153.15|150.75|0
1625667600000|2021-07-07 14:20:00|153.81|151.41|154.7|152.3|154.7|152.3|153.81|151.41|0
1625667900000|2021-07-07 14:25:00|154.62|152.22|156.86|154.46|156.86|154.46|154.47|152.07|0
1625668200000|2021-07-07 14:30:00|156.78|154.38|160.97|158.57|160.97|158.57|156.18|153.78|0
1625668500000|2021-07-07 14:35:00|161.04|158.64|161.12|158.72|161.19|158.79|159.68|157.28|0
1625668800000|2021-07-07 14:40:00|161.19|158.79|162.79|160.39|162.91|160.51|160.89|158.49|0
1625669100000|2021-07-07 14:45:00|162.87|160.47|159.73|157.33|163.32|160.92|159.28|156.88|0
1625669400000|2021-07-07 14:50:00|159.81|157.41|159.5|157.1|160.26|157.86|159.28|156.88|0
1625669700000|2021-07-07 14:55:00|159.58|157.18|159.63|157.23|160.8|158.4|158.75|156.35|0
1625670000000|2021-07-07 15:00:00|159.85|157.45|159.7|157.3|160.76|158.36|159.4|157|0
1625670300000|2021-07-07 15:05:00|159.77|157.37|160|157.6|160.6|158.2|159.4|157|0
1625670600000|2021-07-07 15:10:00|160.15|157.75|158.79|156.39|160.3|157.9|158.72|156.32|0
1625670900000|2021-07-07 15:15:00|158.72|156.32|158.12|155.72|159.39|156.99|157.93|155.53|0
1625671200000|2021-07-07 15:20:00|158.19|155.79|157.89|155.49|158.42|156.02|157.67|155.27|0
1625671500000|2021-07-07 15:25:00|157.82|155.42|157.3|154.9|158.27|155.87|157.22|154.82|0
1625671800000|2021-07-07 15:30:00|157.37|154.97|157.39|154.99|158.5|156.1|157.02|154.62|0
1625672100000|2021-07-07 15:35:00|157.32|154.92|156.43|154.03|157.39|154.99|156.35|153.95|0
1625672400000|2021-07-07 15:40:00|156.35|153.95|155.83|153.43|156.43|154.03|155.76|153.36|0
1625672700000|2021-07-07 15:45:00|155.76|153.36|155.32|152.92|155.87|153.47|155.32|152.92|0
1625673000000|2021-07-07 15:50:00|155.28|152.88|155.53|153.13|155.61|153.21|155.13|152.73|0
1625673300000|2021-07-07 15:55:00|155.61|153.21|156.27|153.87|156.49|154.09|155.39|152.99|0
1625673600000|2021-07-07 16:00:00|156.12|153.72|155.02|152.62|156.2|153.8|155.02|152.62|0
1625673900000|2021-07-07 16:05:00|155.09|152.69|154.98|152.58|155.31|152.91|154.87|152.47|0
1625674200000|2021-07-07 16:10:00|155.01|152.61|154.65|152.25|155.23|152.83|154.57|152.17|0
1625674500000|2021-07-07 16:15:00|154.57|152.17|154.64|152.24|154.94|152.54|154.28|151.88|0
1625674800000|2021-07-07 16:20:00|154.57|152.17|155.3|152.9|155.52|153.12|154.5|152.1|0
1625675100000|2021-07-07 16:25:00|155.27|152.87|155.82|153.42|155.86|153.46|155.16|152.76|0
1625675400000|2021-07-07 16:30:00|155.74|153.34|154.79|152.39|156.04|153.64|154.79|152.39|0
1625675700000|2021-07-07 16:35:00|154.86|152.46|155.22|152.82|155.3|152.9|154.79|152.39|0
1625676000000|2021-07-07 16:40:00|155.3|152.9|155.96|153.56|156.03|153.63|155.08|152.68|0
1625676300000|2021-07-07 16:45:00|156.03|153.63|155.74|153.34|156.25|153.85|155.74|153.34|0
1625676600000|2021-07-07 16:50:00|155.66|153.26|155.37|152.97|155.77|153.37|155.37|152.97|0
1625676900000|2021-07-07 16:55:00|155.29|152.89|155.44|153.04|155.66|153.26|155.22|152.82|0
1625677200000|2021-07-07 17:00:00|155.36|152.96|156.17|153.77|156.17|153.77|155.36|152.96|0
1625677500000|2021-07-07 17:05:00|156.25|153.85|156.25|153.85|156.54|154.14|155.88|153.48|0
1625677800000|2021-07-07 17:10:00|156.32|153.92|156.02|153.62|156.69|154.29|155.88|153.48|0
1625678100000|2021-07-07 17:15:00|156.1|153.7|156.09|153.69|156.47|154.07|156.02|153.62|0
1625678400000|2021-07-07 17:20:00|156.17|153.77|156.54|154.14|156.54|154.14|156.09|153.69|0
1625678700000|2021-07-07 17:25:00|156.46|154.06|156.31|153.91|156.61|154.21|156.09|153.69|0
1625679000000|2021-07-07 17:30:00|156.39|153.99|156.24|153.84|156.68|154.28|156.09|153.69|0
1625679300000|2021-07-07 17:35:00|156.16|153.76|156.24|153.84|156.53|154.13|155.94|153.54|0
1625679600000|2021-07-07 17:40:00|156.31|153.91|156.16|153.76|156.46|154.06|156.09|153.69|0
1625679900000|2021-07-07 17:45:00|156.09|153.69|155.09|152.69|156.09|153.69|155.05|152.65|0
1625680200000|2021-07-07 17:50:00|155.05|152.65|155.12|152.72|155.35|152.95|154.9|152.5|0
1625680500000|2021-07-07 17:55:00|154.98|152.58|156.01|153.61|156.05|153.65|154.9|152.5|0
1625680800000|2021-07-07 18:00:00|155.9|153.5|153.87|151.47|155.93|153.53|153.44|151.04|0
1625681100000|2021-07-07 18:05:00|153.69|151.29|153.65|151.25|154.83|152.43|153.44|151.04|0
1625681400000|2021-07-07 18:10:00|153.58|151.18|154.24|151.84|154.46|152.06|153.51|151.11|0
1625681700000|2021-07-07 18:15:00|154.31|151.91|153.5|151.1|155.12|152.72|153.5|151.1|0
1625682000000|2021-07-07 18:20:00|153.43|151.03|154.6|152.2|154.89|152.49|153.43|151.03|0
1625682300000|2021-07-07 18:25:00|154.53|152.13|154.82|152.42|154.89|152.49|154.23|151.83|0
1625682600000|2021-07-07 18:30:00|154.89|152.49|155.33|152.93|155.41|153.01|154.74|152.34|0
1625682900000|2021-07-07 18:35:00|155.26|152.86|156.26|153.86|156.37|153.97|154.36|151.96|0
1625683200000|2021-07-07 18:40:00|156.19|153.79|155.6|153.2|156.41|154.01|155.42|153.02|0
1625683500000|2021-07-07 18:45:00|155.53|153.13|154.64|152.24|155.82|153.42|154.64|152.24|0
1625683800000|2021-07-07 18:50:00|154.71|152.31|155.15|152.75|155.3|152.9|154.57|152.17|0
1625684100000|2021-07-07 18:55:00|155.08|152.68|154.27|151.87|155.08|152.68|153.98|151.58|0
1625684400000|2021-07-07 19:00:00|154.34|151.94|153.61|151.21|154.34|151.94|153.54|151.14|0
1625684700000|2021-07-07 19:05:00|153.69|151.29|153.76|151.36|154.12|151.72|153.68|151.28|0
1625685000000|2021-07-07 19:10:00|153.68|151.28|153.83|151.43|154.05|151.65|153.68|151.28|0
1625685300000|2021-07-07 19:15:00|153.9|151.5|154.34|151.94|154.56|152.16|153.75|151.35|0
1625685600000|2021-07-07 19:20:00|154.26|151.86|154.26|151.86|154.41|152.01|153.61|151.21|0
1625685900000|2021-07-07 19:25:00|154.34|151.94|154.26|151.86|154.56|152.16|154.12|151.72|0
1625686200000|2021-07-07 19:30:00|154.19|151.79|153.46|151.06|154.52|152.12|153.46|151.06|0
1625686500000|2021-07-07 19:35:00|153.53|151.13|153.96|151.56|154.4|152|153.53|151.13|0
1625686800000|2021-07-07 19:40:00|153.82|151.42|154.71|152.31|154.78|152.38|153.82|151.42|0
1625687100000|2021-07-07 19:45:00|154.64|152.24|154.85|152.45|154.85|152.45|154.34|151.94|0
1625687400000|2021-07-07 19:50:00|154.56|152.16|154.63|152.23|154.93|152.53|154.27|151.87|0
1625687700000|2021-07-07 19:55:00|154.7|152.3|155|152.6|156.02|153.62|154.7|152.3|0
1625688000000|2021-07-07 20:00:00|154.85|152.45|155.51|153.11|155.73|153.33|154.85|152.45|0
1625688300000|2021-07-07 20:05:00|155.43|153.03|155.51|153.11|155.73|153.33|155.43|153.03|0
1625688600000|2021-07-07 20:10:00|155.58|153.18|155.1|152.7|155.58|153.18|154.99|152.59|0
1625688900000|2021-07-07 20:15:00|155.34|152.54|155.41|152.61|155.48|152.68|155.34|152.54|0
1625689200000|2021-07-07 20:20:00|155.45|152.65|155.33|152.53|155.48|152.68|155.33|152.53|0
1625689500000|2021-07-07 20:25:00|155.26|152.46|155.26|152.46|155.33|152.53|155.26|152.46|0
1625689800000|2021-07-07 20:30:00|155.18|152.38|155|152.2|155.18|152.38|154.96|152.16|0
1625690100000|2021-07-07 20:35:00|155.04|152.24|154.82|152.02|155.04|152.24|154.74|151.94|0
1625690400000|2021-07-07 20:40:00|154.89|152.09|154.89|152.09|154.96|152.16|154.74|151.94|0
1625690700000|2021-07-07 20:45:00|154.96|152.16|154.67|151.87|154.96|152.16|154.67|151.87|0
1625691000000|2021-07-07 20:50:00|154.59|151.79|154.74|151.94|154.81|152.01|154.59|151.79|0
1625691300000|2021-07-07 20:55:00|154.66|151.86|154.63|151.83|154.74|151.94|154.59|151.79|0
1625691600000|2021-07-07 21:00:00|154.6|151.8|154.73|151.93|154.78|151.98|154.6|151.8|0
1625691900000|2021-07-07 21:05:00|154.74|151.94|154.73|151.93|154.74|151.94|154.68|151.88|0
1625692200000|2021-07-07 21:10:00|154.72|151.92|154.76|151.96|154.76|151.96|154.72|151.92|0
1625692500000|2021-07-07 21:15:00|154.73|151.93|154.73|151.93|154.76|151.96|154.71|151.91|0
1625692800000|2021-07-07 21:20:00|154.74|151.94|154.72|151.92|154.75|151.95|154.69|151.89|0
1625693100000|2021-07-07 21:25:00|154.66|151.86|154.69|151.89|154.69|151.89|154.66|151.86|0
1625693400000|2021-07-07 21:30:00|154.68|151.88|154.71|151.91|154.71|151.91|154.68|151.88|0
1625693700000|2021-07-07 21:35:00|154.7|151.9|154.72|151.92|154.72|151.92|154.7|151.9|0
1625694000000|2021-07-07 21:40:00|154.71|151.91|154.72|151.92|154.72|151.92|154.71|151.91|0
1625694300000|2021-07-07 21:45:00|154.73|151.93|154.73|151.93|154.74|151.94|154.73|151.93|0
1625694600000|2021-07-07 21:50:00|154.7|151.9|154.71|151.91|154.72|151.92|154.68|151.88|0
1625694900000|2021-07-07 21:55:00|154.72|151.92|154.63|151.83|154.72|151.92|154.58|151.78|0
1625695200000|2021-07-07 22:00:00|154.68|151.88|154.75|151.95|154.86|152.06|154.61|151.81|0
1625695500000|2021-07-07 22:05:00|154.71|151.91|154.64|151.84|154.79|151.99|154.64|151.84|0
1625695800000|2021-07-07 22:10:00|154.56|151.76|154.71|151.91|154.78|151.98|154.56|151.76|0
1625696100000|2021-07-07 22:15:00|154.63|151.83|154.63|151.83|154.71|151.91|154.63|151.83|0
1625696400000|2021-07-07 22:20:00|154.71|151.91|154.78|151.98|154.78|151.98|154.63|151.83|0
1625696700000|2021-07-07 22:25:00|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1625697000000|2021-07-07 22:30:00|154.78|151.98|154.92|152.12|154.92|152.12|154.78|151.98|0
1625697300000|2021-07-07 22:35:00|154.89|152.09|154.85|152.05|154.92|152.12|154.85|152.05|0
1625697600000|2021-07-07 22:40:00|154.92|152.12|154.84|152.04|154.92|152.12|154.84|152.04|0
1625697900000|2021-07-07 22:45:00|154.88|152.08|154.92|152.12|154.92|152.12|154.88|152.08|0
1625698200000|2021-07-07 22:50:00|154.95|152.15|154.77|151.97|154.99|152.19|154.77|151.97|0
1625698500000|2021-07-07 22:55:00|154.81|152.01|154.69|151.89|154.81|152.01|154.62|151.82|0
1625698800000|2021-07-07 23:00:00|154.77|151.97|154.62|151.82|154.77|151.97|154.62|151.82|0
1625699100000|2021-07-07 23:05:00|154.69|151.89|154.62|151.82|154.69|151.89|154.62|151.82|0
1625699400000|2021-07-07 23:10:00|154.69|151.89|154.69|151.89|154.76|151.96|154.69|151.89|0
1625699700000|2021-07-07 23:15:00|154.76|151.96|154.69|151.89|154.83|152.03|154.69|151.89|0
1625700000000|2021-07-07 23:20:00|154.76|151.96|154.61|151.81|154.76|151.96|154.61|151.81|0
1625700300000|2021-07-07 23:25:00|154.68|151.88|154.68|151.88|154.68|151.88|154.61|151.81|0
1625700600000|2021-07-07 23:30:00|154.75|151.95|154.83|152.03|154.83|152.03|154.68|151.88|0
1625700900000|2021-07-07 23:35:00|154.9|152.1|154.82|152.02|154.9|152.1|154.82|152.02|0
1625701200000|2021-07-07 23:40:00|154.86|152.06|154.97|152.17|155.12|152.32|154.86|152.06|0
1625701500000|2021-07-07 23:45:00|155.04|152.24|155.11|152.31|155.19|152.39|155.04|152.24|0
1625701800000|2021-07-07 23:50:00|155.04|152.24|154.97|152.17|155.11|152.31|154.82|152.02|0
1625702100000|2021-07-07 23:55:00|154.89|152.09|155.04|152.24|155.04|152.24|154.89|152.09|0
1625702400000|2021-07-08 00:00:00|154.96|152.16|155.18|152.38|155.18|152.38|154.56|151.76|0
1625702700000|2021-07-08 00:05:00|155.11|152.31|154.89|152.09|155.11|152.31|154.74|151.94|0
1625703000000|2021-07-08 00:10:00|154.96|152.16|154.96|152.16|155.07|152.27|154.89|152.09|0
1625703300000|2021-07-08 00:15:00|154.89|152.09|155.32|152.52|155.4|152.6|154.81|152.01|0
1625703600000|2021-07-08 00:20:00|155.25|152.45|155.32|152.52|155.4|152.6|155.18|152.38|0
1625703900000|2021-07-08 00:25:00|155.36|152.56|155.32|152.52|155.39|152.59|155.25|152.45|0
1625704200000|2021-07-08 00:30:00|155.25|152.45|155.17|152.37|155.32|152.52|155.1|152.3|0
1625704500000|2021-07-08 00:35:00|155.24|152.44|155.39|152.59|155.39|152.59|155.17|152.37|0
1625704800000|2021-07-08 00:40:00|155.46|152.66|155.46|152.66|155.54|152.74|155.32|152.52|0
1625705100000|2021-07-08 00:45:00|155.5|152.7|155.53|152.73|155.68|152.88|155.46|152.66|0
1625705400000|2021-07-08 00:50:00|155.61|152.81|155.9|153.1|156.05|153.25|155.53|152.73|0
1625705700000|2021-07-08 00:55:00|155.97|153.17|155.71|152.91|155.97|153.17|155.68|152.88|0
1625706000000|2021-07-08 01:00:00|155.68|152.88|156.04|153.24|156.12|153.32|155.68|152.88|0
1625706300000|2021-07-08 01:05:00|156.12|153.32|156.11|153.31|156.48|153.68|156.11|153.31|0
1625706600000|2021-07-08 01:10:00|156.19|153.39|156.26|153.46|156.33|153.53|156.11|153.31|0
1625706900000|2021-07-08 01:15:00|156.33|153.53|156.26|153.46|156.55|153.75|156.19|153.39|0
1625707200000|2021-07-08 01:20:00|156.33|153.53|156.03|153.23|156.4|153.6|156|153.2|0
1625707500000|2021-07-08 01:25:00|155.89|153.09|156.11|153.31|156.18|153.38|155.81|153.01|0
1625707800000|2021-07-08 01:30:00|156.07|153.27|156.1|153.3|156.33|153.53|156.03|153.23|0
1625708100000|2021-07-08 01:35:00|156.18|153.38|155.96|153.16|156.25|153.45|155.88|153.08|0
1625708400000|2021-07-08 01:40:00|156.03|153.23|155.95|153.15|156.03|153.23|155.81|153.01|0
1625708700000|2021-07-08 01:45:00|156.03|153.23|156.69|153.89|156.69|153.89|156.03|153.23|0
1625709000000|2021-07-08 01:50:00|156.76|153.96|157.28|154.48|157.28|154.48|156.76|153.96|0
1625709300000|2021-07-08 01:55:00|157.2|154.4|157.28|154.48|157.28|154.48|157.13|154.33|0
1625709600000|2021-07-08 02:00:00|157.2|154.4|156.91|154.11|157.28|154.48|156.91|154.11|0
1625709900000|2021-07-08 02:05:00|156.98|154.18|156.83|154.03|157.05|154.25|156.83|154.03|0
1625710200000|2021-07-08 02:10:00|156.9|154.1|156.83|154.03|157.05|154.25|156.76|153.96|0
1625710500000|2021-07-08 02:15:00|156.9|154.1|156.97|154.17|156.98|154.18|156.83|154.03|0
1625710800000|2021-07-08 02:20:00|156.9|154.1|157.42|154.62|157.49|154.69|156.83|154.03|0
1625711100000|2021-07-08 02:25:00|157.34|154.54|157.49|154.69|157.49|154.69|157.12|154.32|0
1625711400000|2021-07-08 02:30:00|157.56|154.76|157.78|154.98|157.78|154.98|157.34|154.54|0
1625711700000|2021-07-08 02:35:00|157.86|155.06|158.23|155.43|158.3|155.5|157.86|155.06|0
1625712000000|2021-07-08 02:40:00|158.3|155.5|158.15|155.35|158.6|155.8|158.08|155.28|0
1625712300000|2021-07-08 02:45:00|158.23|155.43|157.85|155.05|158.23|155.43|157.85|155.05|0
1625712600000|2021-07-08 02:50:00|157.93|155.13|157.7|154.9|157.93|155.13|157.7|154.9|0
1625712900000|2021-07-08 02:55:00|157.78|154.98|157.63|154.83|157.85|155.05|157.55|154.75|0
1625713200000|2021-07-08 03:00:00|157.55|154.75|157.63|154.83|157.77|154.97|157.55|154.75|0
1625713500000|2021-07-08 03:05:00|157.7|154.9|157.47|154.67|157.7|154.9|157.47|154.67|0
1625713800000|2021-07-08 03:10:00|157.55|154.75|157.32|154.52|157.55|154.75|157.32|154.52|0
1625714100000|2021-07-08 03:15:00|157.4|154.6|157.62|154.82|157.69|154.89|157.4|154.6|0
1625714400000|2021-07-08 03:20:00|157.55|154.75|158.14|155.34|158.14|155.34|157.55|154.75|0
1625714700000|2021-07-08 03:25:00|158.06|155.26|157.91|155.11|158.14|155.34|157.91|155.11|0
1625715000000|2021-07-08 03:30:00|157.99|155.19|157.91|155.11|158.06|155.26|157.84|155.04|0
1625715300000|2021-07-08 03:35:00|157.84|155.04|157.91|155.11|157.99|155.19|157.76|154.96|0
1625715600000|2021-07-08 03:40:00|157.84|155.04|158.06|155.26|158.13|155.33|157.8|155|0
1625715900000|2021-07-08 03:45:00|158.1|155.3|157.98|155.18|158.13|155.33|157.91|155.11|0
1625716200000|2021-07-08 03:50:00|157.91|155.11|157.61|154.81|157.98|155.18|157.61|154.81|0
1625716500000|2021-07-08 03:55:00|157.57|154.77|157.68|154.88|157.68|154.88|157.53|154.73|0
1625716800000|2021-07-08 04:00:00|157.72|154.92|157.68|154.88|157.83|155.03|157.6|154.8|0
1625717100000|2021-07-08 04:05:00|157.6|154.8|157.68|154.88|157.75|154.95|157.6|154.8|0
1625717400000|2021-07-08 04:10:00|157.6|154.8|157.82|155.02|157.9|155.1|157.6|154.8|0
1625717700000|2021-07-08 04:15:00|157.9|155.1|157.9|155.1|158.04|155.24|157.82|155.02|0
1625718000000|2021-07-08 04:20:00|157.82|155.02|157.82|155.02|157.89|155.09|157.82|155.02|0
1625718300000|2021-07-08 04:25:00|157.74|154.94|157.74|154.94|157.89|155.09|157.74|154.94|0
1625718600000|2021-07-08 04:30:00|157.67|154.87|157.3|154.5|157.67|154.87|157.3|154.5|0
1625718900000|2021-07-08 04:35:00|157.37|154.57|157.44|154.64|157.52|154.72|157.3|154.5|0
1625719200000|2021-07-08 04:40:00|157.52|154.72|157.66|154.86|157.74|154.94|157.44|154.64|0
1625719500000|2021-07-08 04:45:00|157.7|154.9|157.74|154.94|157.74|154.94|157.59|154.79|0
1625719800000|2021-07-08 04:50:00|157.77|154.97|157.51|154.71|157.81|155.01|157.51|154.71|0
1625720100000|2021-07-08 04:55:00|157.55|154.75|157.51|154.71|157.59|154.79|157.44|154.64|0
1625720400000|2021-07-08 05:00:00|157.58|154.78|157.66|154.86|157.66|154.86|157.58|154.78|0
1625720700000|2021-07-08 05:05:00|157.8|155|158.03|155.23|158.03|155.23|157.73|154.93|0
1625721000000|2021-07-08 05:10:00|157.95|155.15|158.02|155.22|158.06|155.26|157.88|155.08|0
1625721300000|2021-07-08 05:15:00|157.95|155.15|157.58|154.78|158.02|155.22|157.58|154.78|0
1625721600000|2021-07-08 05:20:00|157.5|154.7|157.57|154.77|157.57|154.77|157.39|154.59|0
1625721900000|2021-07-08 05:25:00|157.5|154.7|157.2|154.4|157.5|154.7|157.2|154.4|0
1625722200000|2021-07-08 05:30:00|157.28|154.48|157.65|154.85|157.65|154.85|157.28|154.48|0
1625722500000|2021-07-08 05:35:00|157.68|154.88|157.79|154.99|157.94|155.14|157.65|154.85|0
1625722800000|2021-07-08 05:40:00|157.87|155.07|158.01|155.21|158.01|155.21|157.72|154.92|0
1625723100000|2021-07-08 05:45:00|158.09|155.29|158.01|155.21|158.09|155.29|157.79|154.99|0
1625723400000|2021-07-08 05:50:00|158.09|155.29|158.08|155.28|158.23|155.43|157.94|155.14|0
1625723700000|2021-07-08 05:55:00|158.01|155.21|158.08|155.28|158.08|155.28|157.79|154.99|0
1625724000000|2021-07-08 06:00:00|158.23|155.43|157.67|154.87|158.53|155.73|157.56|154.76|0
1625724300000|2021-07-08 06:05:00|157.63|154.83|158.15|155.35|158.15|155.35|157.56|154.76|0
1625724600000|2021-07-08 06:10:00|158.23|155.43|159.12|156.32|159.12|156.32|158.15|155.35|0
1625724900000|2021-07-08 06:15:00|159.2|156.4|159.52|156.72|159.9|157.1|158.75|155.95|0
1625725200000|2021-07-08 06:20:00|159.6|156.8|159.37|156.57|159.75|156.95|159.37|156.57|0
1625725500000|2021-07-08 06:25:00|159.29|156.49|159.37|156.57|159.37|156.57|159.22|156.42|0
1625725800000|2021-07-08 06:30:00|159.44|156.64|159.67|156.87|159.74|156.94|159.44|156.64|0
1625726100000|2021-07-08 06:35:00|159.74|156.94|160.56|157.76|160.56|157.76|159.74|156.94|0
1625726400000|2021-07-08 06:40:00|160.49|157.69|160.94|158.14|160.94|158.14|160.41|157.61|0
1625726700000|2021-07-08 06:45:00|161.01|158.21|161.69|158.89|161.84|159.04|160.94|158.14|0
1625727000000|2021-07-08 06:50:00|161.62|158.82|161.61|158.81|161.69|158.89|161.43|158.63|0
1625727300000|2021-07-08 06:55:00|161.58|158.78|162.45|159.65|162.52|159.72|161.46|158.66|0
1625727600000|2021-07-08 07:00:00|162.37|159.57|163.11|160.31|163.11|160.31|158.83|156.03|0
1625727900000|2021-07-08 07:05:00|162.83|160.43|162.56|160.16|163.67|161.27|162.56|160.16|0
1625728200000|2021-07-08 07:10:00|162.52|160.12|162.03|159.63|163.06|160.66|161.54|159.14|0
1625728500000|2021-07-08 07:15:00|162.07|159.67|163.48|161.08|163.74|161.34|162.07|159.67|0
1625728800000|2021-07-08 07:20:00|163.59|161.19|163.82|161.42|165.05|162.65|163.44|161.04|0
1625729100000|2021-07-08 07:25:00|163.66|161.26|163.73|161.33|164.42|162.02|162.42|160.02|0
1625729400000|2021-07-08 07:30:00|163.81|161.41|165.11|162.71|165.96|163.56|163.81|161.41|0
1625729700000|2021-07-08 07:35:00|165.03|162.63|164.72|162.32|165.65|163.25|164.42|162.02|0
1625730000000|2021-07-08 07:40:00|164.8|162.4|166.18|163.78|166.49|164.09|164.72|162.32|0
1625730300000|2021-07-08 07:45:00|166.26|163.86|167.54|165.14|168.28|165.88|165.66|163.26|0
1625730600000|2021-07-08 07:50:00|167.62|165.22|168.4|166|169.89|167.49|167.62|165.22|0
1625730900000|2021-07-08 07:55:00|168.25|165.85|167.2|164.8|168.25|165.85|167.08|164.68|0
1625731200000|2021-07-08 08:00:00|167.08|164.68|169.42|167.02|169.73|167.33|167.08|164.68|0
1625731500000|2021-07-08 08:05:00|169.49|167.09|168.71|166.31|170.04|167.64|168.24|165.84|0
1625731800000|2021-07-08 08:10:00|168.79|166.39|167.54|165.14|169.34|166.94|167.54|165.14|0
1625732100000|2021-07-08 08:15:00|167.62|165.22|167.08|164.68|168.32|165.92|166.65|164.25|0
1625732400000|2021-07-08 08:20:00|167.15|164.75|168.63|166.23|168.94|166.54|167|164.6|0
1625732700000|2021-07-08 08:25:00|168.55|166.15|170.35|167.95|171.37|168.97|168.55|166.15|0
1625733000000|2021-07-08 08:30:00|170.58|168.18|170.82|168.42|171.29|168.89|170.35|167.95|0
1625733300000|2021-07-08 08:35:00|170.74|168.34|170.74|168.34|171.84|169.44|169.15|166.75|0
1625733600000|2021-07-08 08:40:00|170.82|168.42|170.66|168.26|171.45|169.05|170.35|167.95|0
1625733900000|2021-07-08 08:45:00|170.58|168.18|169.95|167.55|171.05|168.65|169.8|167.4|0
1625734200000|2021-07-08 08:50:00|170.03|167.63|171.25|168.85|171.25|168.85|169.72|167.32|0
1625734500000|2021-07-08 08:55:00|171.18|168.78|169.44|167.04|171.18|168.78|168.17|165.77|0
1625734800000|2021-07-08 09:00:00|169.59|167.19|170.18|167.78|170.45|168.05|169.12|166.72|0
1625735100000|2021-07-08 09:05:00|170.06|167.66|171.55|169.15|171.56|169.16|169.91|167.51|0
1625735400000|2021-07-08 09:10:00|171.63|169.23|170.76|168.36|171.95|169.55|170.76|168.36|0
1625735700000|2021-07-08 09:15:00|170.92|168.52|171.39|168.99|171.39|168.99|170.76|168.36|0
1625736000000|2021-07-08 09:20:00|171.55|169.15|172.66|170.26|173.58|171.18|171.31|168.91|0
1625736300000|2021-07-08 09:25:00|172.74|170.34|171.55|169.15|172.97|170.57|171.39|168.99|0
1625736600000|2021-07-08 09:30:00|171.47|169.07|170.84|168.44|171.47|169.07|170.68|168.28|0
1625736900000|2021-07-08 09:35:00|170.76|168.36|171.46|169.06|171.54|169.14|170.6|168.2|0
1625737200000|2021-07-08 09:40:00|171.31|168.91|170.83|168.43|171.35|168.95|170.32|167.92|0
1625737500000|2021-07-08 09:45:00|170.75|168.35|170.59|168.19|170.91|168.51|170.28|167.88|0
1625737800000|2021-07-08 09:50:00|170.67|168.27|171.14|168.74|171.46|169.06|170.44|168.04|0
1625738100000|2021-07-08 09:55:00|171.07|168.67|172.61|170.21|172.88|170.48|171.07|168.67|0
1625738400000|2021-07-08 10:00:00|172.57|170.17|172.9|170.5|175.12|172.72|171.87|169.47|0
1625738700000|2021-07-08 10:05:00|172.82|170.42|176.57|174.17|176.57|174.17|172.82|170.42|0
1625739000000|2021-07-08 10:10:00|176.65|174.25|177.05|174.65|177.78|175.38|176.32|173.92|0
1625739300000|2021-07-08 10:15:00|176.97|174.57|178.1|175.7|179.31|176.91|176.89|174.49|0
1625739600000|2021-07-08 10:20:00|178.18|175.78|180.75|178.35|181.89|179.49|177.97|175.57|0
1625739900000|2021-07-08 10:25:00|180.67|178.27|180.99|178.59|181.36|178.96|180.58|178.18|0
1625740200000|2021-07-08 10:30:00|181.15|178.75|180.26|177.86|181.89|179.49|179.85|177.45|0
1625740500000|2021-07-08 10:35:00|180.01|177.61|179.69|177.29|180.34|177.94|179.61|177.21|0
1625740800000|2021-07-08 10:40:00|179.65|177.25|181.78|179.38|182.19|179.79|179.65|177.25|0
1625741100000|2021-07-08 10:45:00|182.02|179.62|180.64|178.24|182.1|179.7|180.31|177.91|0
1625741400000|2021-07-08 10:50:00|180.56|178.16|179.87|177.47|181.67|179.27|179.34|176.94|0
1625741700000|2021-07-08 10:55:00|179.91|177.51|178.62|176.22|180.48|178.08|178.62|176.22|0
1625742000000|2021-07-08 11:00:00|178.86|176.46|179.1|176.7|179.1|176.7|178.06|175.66|0
1625742300000|2021-07-08 11:05:00|179.18|176.78|178.86|176.46|179.79|177.39|178.54|176.14|0
1625742600000|2021-07-08 11:10:00|178.94|176.54|178.46|176.06|179.59|177.19|178.3|175.9|0
1625742900000|2021-07-08 11:15:00|178.3|175.9|178.3|175.9|178.94|176.54|177.57|175.17|0
1625743200000|2021-07-08 11:20:00|178.46|176.06|177.65|175.25|178.5|176.1|177.33|174.93|0
1625743500000|2021-07-08 11:25:00|177.57|175.17|177.89|175.49|178.53|176.13|177.37|174.97|0
1625743800000|2021-07-08 11:30:00|177.73|175.33|178.69|176.29|179.82|177.42|177.73|175.33|0
1625744100000|2021-07-08 11:35:00|178.77|176.37|179.17|176.77|179.62|177.22|178.61|176.21|0
1625744400000|2021-07-08 11:40:00|179.09|176.69|179.33|176.93|179.82|177.42|179.09|176.69|0
1625744700000|2021-07-08 11:45:00|179.25|176.85|179.57|177.17|180.79|178.39|179.09|176.69|0
1625745000000|2021-07-08 11:50:00|179.66|177.26|180.14|177.74|180.26|177.86|179.33|176.93|0
1625745300000|2021-07-08 11:55:00|180.18|177.78|180.22|177.82|180.54|178.14|179.81|177.41|0
1625745600000|2021-07-08 12:00:00|180.3|177.9|182.51|180.11|182.51|180.11|179.86|177.46|0
1625745900000|2021-07-08 12:05:00|182.59|180.19|183.85|181.45|183.85|181.45|182.42|180.02|0
1625746200000|2021-07-08 12:10:00|183.89|181.49|182.75|180.35|184.63|182.23|182.66|180.26|0
1625746500000|2021-07-08 12:15:00|182.58|180.18|181.04|178.64|182.83|180.43|180.96|178.56|0
1625746800000|2021-07-08 12:20:00|181.12|178.72|179.68|177.28|181.69|179.29|179.6|177.2|0
1625747100000|2021-07-08 12:25:00|179.76|177.36|179.11|176.71|179.92|177.52|178.87|176.47|0
1625747400000|2021-07-08 12:30:00|179.19|176.79|180.28|177.88|180.56|178.16|178.55|176.15|0
1625747700000|2021-07-08 12:35:00|180.48|178.08|179.19|176.79|180.64|178.24|178.95|176.55|0
1625748000000|2021-07-08 12:40:00|179.23|176.83|178.78|176.38|179.67|177.27|178.54|176.14|0
1625748300000|2021-07-08 12:45:00|179.02|176.62|177.82|175.42|179.35|176.95|177.82|175.42|0
1625748600000|2021-07-08 12:50:00|177.98|175.58|178.3|175.9|178.94|176.54|177.9|175.5|0
1625748900000|2021-07-08 12:55:00|178.38|175.98|179.66|177.26|179.79|177.39|178.38|175.98|0
1625749200000|2021-07-08 13:00:00|179.5|177.1|179.34|176.94|180.63|178.23|179.1|176.7|0
1625749500000|2021-07-08 13:05:00|179.26|176.86|180.87|178.47|180.87|178.47|179.26|176.86|0
1625749800000|2021-07-08 13:10:00|180.92|178.52|180.14|177.74|181.12|178.72|179.66|177.26|0
1625750100000|2021-07-08 13:15:00|180.1|177.7|179.9|177.5|180.3|177.9|179.41|177.01|0
1625750400000|2021-07-08 13:20:00|179.82|177.42|179.82|177.42|180.06|177.66|179.49|177.09|0
1625750700000|2021-07-08 13:25:00|179.9|177.5|179.33|176.93|180.06|177.66|179.33|176.93|0
1625751000000|2021-07-08 13:30:00|179.25|176.85|174.37|171.97|180.14|177.74|173.66|171.26|0
1625751300000|2021-07-08 13:35:00|174.29|171.89|175.41|173.01|176.69|174.29|174.29|171.89|0
1625751600000|2021-07-08 13:40:00|175.01|172.61|178.47|176.07|178.63|176.23|174.53|172.13|0
1625751900000|2021-07-08 13:45:00|178.55|176.15|179.03|176.63|180.01|177.61|178.3|175.9|0
1625752200000|2021-07-08 13:50:00|178.87|176.47|175.4|173|179.36|176.96|175|172.6|0
1625752500000|2021-07-08 13:55:00|174.92|172.52|174.36|171.96|176.36|173.96|174.13|171.73|0
1625752800000|2021-07-08 14:00:00|174.21|171.81|175.16|172.76|177.49|175.09|174.21|171.81|0
1625753100000|2021-07-08 14:05:00|175.32|172.92|176.55|174.15|177.34|174.94|175.03|172.63|0
1625753400000|2021-07-08 14:10:00|176.79|174.39|176.31|173.91|177.19|174.79|175.35|172.95|0
1625753700000|2021-07-08 14:15:00|176.55|174.15|178.08|175.68|178.08|175.68|176.07|173.67|0
1625754000000|2021-07-08 14:20:00|178.24|175.84|179.46|177.06|180.27|177.87|178.24|175.84|0
1625754300000|2021-07-08 14:25:00|179.38|176.98|175.82|173.42|179.94|177.54|175.66|173.26|0
1625754600000|2021-07-08 14:30:00|175.66|173.26|177.59|175.19|177.67|175.27|175.1|172.7|0
1625754900000|2021-07-08 14:35:00|177.35|174.95|178.11|175.71|178.96|176.56|176.62|174.22|0
1625755200000|2021-07-08 14:40:00|178.07|175.67|175.81|173.41|179.13|176.73|175.73|173.33|0
1625755500000|2021-07-08 14:45:00|176.05|173.65|180.54|178.14|180.87|178.47|175.49|173.09|0
1625755800000|2021-07-08 14:50:00|180.46|178.06|176.29|173.89|181.03|178.63|175.73|173.33|0
1625756100000|2021-07-08 14:55:00|176.21|173.81|178.47|176.07|178.63|176.23|176.21|173.81|0
1625756400000|2021-07-08 15:00:00|178.39|175.99|177.82|175.42|178.79|176.39|177.09|174.69|0
1625756700000|2021-07-08 15:05:00|177.5|175.1|174.53|172.13|177.5|175.1|174.29|171.89|0
1625757000000|2021-07-08 15:10:00|174.45|172.05|174.21|171.81|174.61|172.21|174.05|171.65|0
1625757300000|2021-07-08 15:15:00|174.45|172.05|173.41|171.01|175.24|172.84|173.09|170.69|0
1625757600000|2021-07-08 15:20:00|173.49|171.09|170.48|168.08|173.81|171.41|170.32|167.92|0
1625757900000|2021-07-08 15:25:00|170.4|168|170.08|167.68|170.63|168.23|169.92|167.52|0
1625758200000|2021-07-08 15:30:00|170.24|167.84|170.09|167.69|171.92|169.52|169.31|166.91|0
1625758500000|2021-07-08 15:35:00|169.93|167.53|168.33|165.93|170.72|168.32|168.28|165.88|0
1625758800000|2021-07-08 15:40:00|168.36|165.96|168.05|165.65|168.6|166.2|167.82|165.42|0
1625759100000|2021-07-08 15:45:00|168.01|165.61|166.8|164.4|168.01|165.61|166.65|164.25|0
1625759400000|2021-07-08 15:50:00|166.88|164.48|166.8|164.4|167.42|165.02|166.07|163.67|0
1625759700000|2021-07-08 15:55:00|166.65|164.25|166.61|164.21|167.19|164.79|166.49|164.09|0
1625760000000|2021-07-08 16:00:00|166.64|164.24|166.18|163.78|166.72|164.32|165.64|163.24|0
1625760300000|2021-07-08 16:05:00|166.25|163.85|165.71|163.31|166.33|163.93|165.71|163.31|0
1625760600000|2021-07-08 16:10:00|165.79|163.39|167.03|164.63|167.1|164.7|165.79|163.39|0
1625760900000|2021-07-08 16:15:00|166.87|164.47|166.71|164.31|167.18|164.78|166.25|163.85|0
1625761200000|2021-07-08 16:20:00|166.79|164.39|167.26|164.86|167.41|165.01|166.48|164.08|0
1625761500000|2021-07-08 16:25:00|167.33|164.93|165.94|163.54|167.33|164.93|165.78|163.38|0
1625761800000|2021-07-08 16:30:00|166.01|163.61|165.16|162.76|166.09|163.69|164.4|162|0
1625762100000|2021-07-08 16:35:00|165.09|162.69|165.12|162.72|165.78|163.38|164.85|162.45|0
1625762400000|2021-07-08 16:40:00|165.01|162.61|164.7|162.3|165.62|163.22|164.55|162.15|0
1625762700000|2021-07-08 16:45:00|164.62|162.22|164.77|162.37|165.16|162.76|164.55|162.15|0
1625763000000|2021-07-08 16:50:00|164.7|162.3|164.39|161.99|165.16|162.76|164.31|161.91|0
1625763300000|2021-07-08 16:55:00|164.43|162.03|164.62|162.22|164.62|162.22|164.08|161.68|0
1625763600000|2021-07-08 17:00:00|164.54|162.14|165.15|162.75|166.89|164.49|164.39|161.99|0
1625763900000|2021-07-08 17:05:00|165.23|162.83|165.3|162.9|165.38|162.98|164.77|162.37|0
1625764200000|2021-07-08 17:10:00|165.23|162.83|166.65|164.25|166.77|164.37|165.15|162.75|0
1625764500000|2021-07-08 17:15:00|166.54|164.14|165.92|163.52|166.77|164.37|165.3|162.9|0
1625764800000|2021-07-08 17:20:00|166.07|163.67|166.61|164.21|166.69|164.29|166.07|163.67|0
1625765100000|2021-07-08 17:25:00|166.53|164.13|165.14|162.74|166.53|164.13|165.14|162.74|0
1625765400000|2021-07-08 17:30:00|165.22|162.82|165.22|162.82|165.68|163.28|164.6|162.2|0
1625765700000|2021-07-08 17:35:00|165.26|162.86|164.98|162.58|165.6|163.2|164.68|162.28|0
1625766000000|2021-07-08 17:40:00|165.02|162.62|165.06|162.66|165.29|162.89|164.6|162.2|0
1625766300000|2021-07-08 17:45:00|164.98|162.58|166.06|163.66|166.06|163.66|164.91|162.51|0
1625766600000|2021-07-08 17:50:00|165.91|163.51|166.37|163.97|166.37|163.97|165.6|163.2|0
1625766900000|2021-07-08 17:55:00|166.44|164.04|166.44|164.04|166.75|164.35|165.9|163.5|0
1625767200000|2021-07-08 18:00:00|166.29|163.89|166.75|164.35|167.3|164.9|166.29|163.89|0
1625767500000|2021-07-08 18:05:00|166.83|164.43|167.53|165.13|167.64|165.24|166.75|164.35|0
1625767800000|2021-07-08 18:10:00|167.45|165.05|166.82|164.42|167.53|165.13|166.59|164.19|0
1625768100000|2021-07-08 18:15:00|166.75|164.35|168.46|166.06|168.77|166.37|166.44|164.04|0
1625768400000|2021-07-08 18:20:00|168.54|166.14|168.93|166.53|169.08|166.68|168.22|165.82|0
1625768700000|2021-07-08 18:25:00|168.89|166.49|168.92|166.52|169.47|167.07|168.53|166.13|0
1625769000000|2021-07-08 18:30:00|169|166.6|168.12|165.72|169.63|167.23|167.56|165.16|0
1625769300000|2021-07-08 18:35:00|168.2|165.8|168.43|166.03|168.67|166.27|168.04|165.64|0
1625769600000|2021-07-08 18:40:00|168.51|166.11|168.59|166.19|168.75|166.35|168.12|165.72|0
1625769900000|2021-07-08 18:45:00|168.51|166.11|169.61|167.21|169.68|167.28|168.43|166.03|0
1625770200000|2021-07-08 18:50:00|169.53|167.13|170.08|167.68|170.08|167.68|168.74|166.34|0
1625770500000|2021-07-08 18:55:00|170.16|167.76|169.06|166.66|170.16|167.76|168.36|165.96|0
1625770800000|2021-07-08 19:00:00|169.14|166.74|168.47|166.07|169.14|166.74|167.96|165.56|0
1625771100000|2021-07-08 19:05:00|168.35|165.95|168.98|166.58|169.21|166.81|168.2|165.8|0
1625771400000|2021-07-08 19:10:00|168.74|166.34|169.99|167.59|169.99|167.59|168.66|166.26|0
1625771700000|2021-07-08 19:15:00|169.92|167.52|170.15|167.75|171.1|168.7|169.92|167.52|0
1625772000000|2021-07-08 19:20:00|169.91|167.51|169.01|166.61|170.39|167.99|168.58|166.18|0
1625772300000|2021-07-08 19:25:00|169.05|166.65|169.28|166.88|169.75|167.35|168.66|166.26|0
1625772600000|2021-07-08 19:30:00|169.2|166.8|168.81|166.41|169.36|166.96|168.19|165.79|0
1625772900000|2021-07-08 19:35:00|168.73|166.33|168.18|165.78|169.2|166.8|167.41|165.01|0
1625773200000|2021-07-08 19:40:00|168.11|165.71|169.75|167.35|170.38|167.98|168.11|165.71|0
1625773500000|2021-07-08 19:45:00|169.83|167.43|172.12|169.72|172.2|169.8|169.67|167.27|0
1625773800000|2021-07-08 19:50:00|172.59|170.19|169.98|167.58|172.99|170.59|169.36|166.96|0
1625774100000|2021-07-08 19:55:00|170.22|167.82|166.07|163.67|170.22|167.82|166.07|163.67|0
1625774400000|2021-07-08 20:00:00|165.99|163.59|167.08|164.68|167.16|164.76|165.99|163.59|0
1625774700000|2021-07-08 20:05:00|166.92|164.52|167.93|165.53|168.32|165.92|166.92|164.52|0
1625775000000|2021-07-08 20:10:00|167.85|165.45|168.01|165.61|168.48|166.08|167.85|165.45|0
1625775300000|2021-07-08 20:15:00|168.21|165.41|168.36|165.56|168.52|165.72|168.21|165.41|0
1625775600000|2021-07-08 20:20:00|168.32|165.52|168.05|165.25|168.36|165.56|168.05|165.25|0
1625775900000|2021-07-08 20:25:00|168.13|165.33|167.66|164.86|168.13|165.33|167.66|164.86|0
1625776200000|2021-07-08 20:30:00|167.73|164.93|167.58|164.78|167.73|164.93|167.58|164.78|0
1625776500000|2021-07-08 20:35:00|167.62|164.82|167.81|165.01|167.96|165.16|167.5|164.7|0
1625776800000|2021-07-08 20:40:00|167.65|164.85|167.49|164.69|167.73|164.93|167.42|164.62|0
1625777100000|2021-07-08 20:45:00|167.42|164.62|167.73|164.93|167.73|164.93|167.42|164.62|0
1625777400000|2021-07-08 20:50:00|167.65|164.85|167.8|165|167.8|165|167.49|164.69|0
1625777700000|2021-07-08 20:55:00|167.72|164.92|167.75|164.95|167.76|164.96|167.41|164.61|0
1625778000000|2021-07-08 21:00:00|167.67|164.87|167.77|164.97|167.8|165|167.67|164.87|0
1625778300000|2021-07-08 21:05:00|167.78|164.98|167.79|164.99|167.84|165.04|167.78|164.98|0
1625778600000|2021-07-08 21:10:00|167.78|164.98|167.8|165|167.87|165.07|167.72|164.92|0
1625778900000|2021-07-08 21:15:00|167.79|164.99|167.71|164.91|167.79|164.99|167.71|164.91|0
1625779200000|2021-07-08 21:20:00|167.7|164.9|167.66|164.86|167.7|164.9|167.66|164.86|0
1625779500000|2021-07-08 21:25:00|167.69|164.89|167.69|164.89|167.69|164.89|167.69|164.89|0
1625779800000|2021-07-08 21:30:00|167.71|164.91|167.75|164.95|167.75|164.95|167.69|164.89|0
1625780100000|2021-07-08 21:35:00|167.7|164.9|167.67|164.87|167.7|164.9|167.67|164.87|0
1625780400000|2021-07-08 21:40:00|167.69|164.89|167.68|164.88|167.69|164.89|167.64|164.84|0
1625780700000|2021-07-08 21:45:00|167.69|164.89|167.75|164.95|167.77|164.97|167.66|164.86|0
1625781000000|2021-07-08 21:50:00|167.74|164.94|167.64|164.84|167.74|164.94|167.64|164.84|0
1625781300000|2021-07-08 21:55:00|167.63|164.83|167.66|164.86|167.68|164.88|167.61|164.81|0
1625781600000|2021-07-08 22:00:00|167.59|164.79|167.93|165.13|168.09|165.29|167.51|164.71|0
1625781900000|2021-07-08 22:05:00|167.9|165.1|167.54|164.74|168.09|165.29|167.54|164.74|0
1625782200000|2021-07-08 22:10:00|167.62|164.82|167.7|164.9|167.7|164.9|167.54|164.74|0
1625782500000|2021-07-08 22:15:00|167.69|164.89|167.54|164.74|167.69|164.89|167.54|164.74|0
1625782800000|2021-07-08 22:20:00|167.46|164.66|167.07|164.27|167.46|164.66|167.07|164.27|0
1625783100000|2021-07-08 22:25:00|167.11|164.31|167.07|164.27|167.15|164.35|167.07|164.27|0
1625783400000|2021-07-08 22:30:00|167.15|164.35|167.61|164.81|167.61|164.81|167.11|164.31|0
1625783700000|2021-07-08 22:35:00|167.69|164.89|168.15|165.35|168.31|165.51|167.69|164.89|0
1625784000000|2021-07-08 22:40:00|168.23|165.43|168.46|165.66|168.46|165.66|168.15|165.35|0
1625784300000|2021-07-08 22:45:00|168.39|165.59|168.46|165.66|168.54|165.74|168.23|165.43|0
1625784600000|2021-07-08 22:50:00|168.38|165.58|168.15|165.35|168.46|165.66|168.15|165.35|0
1625784900000|2021-07-08 22:55:00|168.07|165.27|168.22|165.42|168.3|165.5|167.99|165.19|0
1625785200000|2021-07-08 23:00:00|168.3|165.5|168.22|165.42|168.38|165.58|168.22|165.42|0
1625785500000|2021-07-08 23:05:00|168.3|165.5|168.14|165.34|168.3|165.5|168.14|165.34|0
1625785800000|2021-07-08 23:10:00|168.22|165.42|168.14|165.34|168.3|165.5|168.06|165.26|0
1625786100000|2021-07-08 23:15:00|168.06|165.26|167.83|165.03|168.14|165.34|167.83|165.03|0
1625786400000|2021-07-08 23:20:00|167.75|164.95|167.67|164.87|167.75|164.95|167.51|164.71|0
1625786700000|2021-07-08 23:25:00|167.71|164.91|167.43|164.63|167.75|164.95|167.43|164.63|0
1625787000000|2021-07-08 23:30:00|167.36|164.56|167.74|164.94|167.82|165.02|167.36|164.56|0
1625787300000|2021-07-08 23:35:00|167.82|165.02|167.12|164.32|167.82|165.02|167.12|164.32|0
1625787600000|2021-07-08 23:40:00|167.2|164.4|167.12|164.32|167.59|164.79|167.12|164.32|0
1625787900000|2021-07-08 23:45:00|167.08|164.28|167.19|164.39|167.43|164.63|166.96|164.16|0
1625788200000|2021-07-08 23:50:00|167.12|164.32|167.74|164.94|167.81|165.01|167.04|164.24|0
1625788500000|2021-07-08 23:55:00|167.81|165.01|168.28|165.48|168.52|165.72|167.81|165.01|0
1625788800000|2021-07-09 00:00:00|168.2|165.4|167.19|164.39|168.44|165.64|166.88|164.08|0
1625789100000|2021-07-09 00:05:00|167.03|164.23|166.1|163.3|167.11|164.31|166.1|163.3|0
1625789400000|2021-07-09 00:10:00|166.18|163.38|166.72|163.92|166.72|163.92|166.1|163.3|0
1625789700000|2021-07-09 00:15:00|166.8|164|166.79|163.99|167.03|164.23|166.25|163.45|0
1625790000000|2021-07-09 00:20:00|166.87|164.07|167.65|164.85|167.88|165.08|166.79|163.99|0
1625790300000|2021-07-09 00:25:00|167.57|164.77|167.1|164.3|167.8|165|167.1|164.3|0
1625790600000|2021-07-09 00:30:00|167.18|164.38|168.03|165.23|168.03|165.23|167.18|164.38|0
1625790900000|2021-07-09 00:35:00|168.19|165.39|168.46|165.66|168.97|166.17|168.11|165.31|0
1625791200000|2021-07-09 00:40:00|168.5|165.7|168.58|165.78|168.73|165.93|168.27|165.47|0
1625791500000|2021-07-09 00:45:00|168.66|165.86|169.16|166.36|169.36|166.56|168.58|165.78|0
1625791800000|2021-07-09 00:50:00|169.12|166.32|168.65|165.85|169.2|166.4|168.42|165.62|0
1625792100000|2021-07-09 00:55:00|168.69|165.89|169.43|166.63|169.59|166.79|168.57|165.77|0
1625792400000|2021-07-09 01:00:00|169.51|166.71|169.51|166.71|169.75|166.95|169.28|166.48|0
1625792700000|2021-07-09 01:05:00|169.59|166.79|169.67|166.87|170.14|167.34|169.59|166.79|0
1625793000000|2021-07-09 01:10:00|169.59|166.79|169.74|166.94|169.74|166.94|169.43|166.63|0
1625793300000|2021-07-09 01:15:00|169.82|167.02|169.98|167.18|170.37|167.57|169.59|166.79|0
1625793600000|2021-07-09 01:20:00|169.9|167.1|170.21|167.41|170.29|167.49|169.9|167.1|0
1625793900000|2021-07-09 01:25:00|170.37|167.57|170.02|167.22|170.37|167.57|169.82|167.02|0
1625794200000|2021-07-09 01:30:00|170.05|167.25|169.34|166.54|170.21|167.41|169.34|166.54|0
1625794500000|2021-07-09 01:35:00|169.42|166.62|170.36|167.56|170.44|167.64|169.34|166.54|0
1625794800000|2021-07-09 01:40:00|170.29|167.49|171.04|168.24|171.04|168.24|170.29|167.49|0
1625795100000|2021-07-09 01:45:00|171|168.2|170.99|168.19|171|168.2|170.52|167.72|0
1625795400000|2021-07-09 01:50:00|171.07|168.27|171.47|168.67|171.47|168.67|170.91|168.11|0
1625795700000|2021-07-09 01:55:00|171.55|168.75|171.7|168.9|172.02|169.22|171.23|168.43|0
1625796000000|2021-07-09 02:00:00|171.67|168.87|172.66|169.86|172.82|170.02|171.46|168.66|0
1625796300000|2021-07-09 02:05:00|172.74|169.94|172.42|169.62|172.98|170.18|172.3|169.5|0
1625796600000|2021-07-09 02:10:00|172.5|169.7|172.02|169.22|172.81|170.01|172.02|169.22|0
1625796900000|2021-07-09 02:15:00|172.1|169.3|171.7|168.9|172.17|169.37|171.7|168.9|0
1625797200000|2021-07-09 02:20:00|171.74|168.94|172.09|169.29|172.17|169.37|171.74|168.94|0
1625797500000|2021-07-09 02:25:00|172.05|169.25|172.25|169.45|172.57|169.77|171.93|169.13|0
1625797800000|2021-07-09 02:30:00|172.33|169.53|170.98|168.18|172.33|169.53|170.98|168.18|0
1625798100000|2021-07-09 02:35:00|171.06|168.26|170.66|167.86|171.14|168.34|170.66|167.86|0
1625798400000|2021-07-09 02:40:00|170.7|167.9|170.5|167.7|170.82|168.02|170.26|167.46|0
1625798700000|2021-07-09 02:45:00|170.42|167.62|170.34|167.54|170.74|167.94|170.1|167.3|0
1625799000000|2021-07-09 02:50:00|170.26|167.46|170.26|167.46|170.34|167.54|170.02|167.22|0
1625799300000|2021-07-09 02:55:00|170.18|167.38|170.18|167.38|170.34|167.54|170.1|167.3|0
1625799600000|2021-07-09 03:00:00|170.02|167.22|170.1|167.3|170.33|167.53|170.02|167.22|0
1625799900000|2021-07-09 03:05:00|170.06|167.26|168.92|166.12|170.06|167.26|168.84|166.04|0
1625800200000|2021-07-09 03:10:00|168.88|166.08|169.15|166.35|169.31|166.51|168.68|165.88|0
1625800500000|2021-07-09 03:15:00|169.07|166.27|169.3|166.5|169.3|166.5|168.99|166.19|0
1625800800000|2021-07-09 03:20:00|169.23|166.43|169.15|166.35|169.46|166.66|169.07|166.27|0
1625801100000|2021-07-09 03:25:00|169.11|166.31|169.14|166.34|169.3|166.5|168.67|165.87|0
1625801400000|2021-07-09 03:30:00|169.07|166.27|168.91|166.11|169.22|166.42|168.67|165.87|0
1625801700000|2021-07-09 03:35:00|168.75|165.95|168.67|165.87|168.98|166.18|168.44|165.64|0
1625802000000|2021-07-09 03:40:00|168.59|165.79|169.22|166.42|169.3|166.5|168.59|165.79|0
1625802300000|2021-07-09 03:45:00|169.18|166.38|169.61|166.81|169.77|166.97|169.14|166.34|0
1625802600000|2021-07-09 03:50:00|169.69|166.89|169.84|167.04|169.84|167.04|169.68|166.88|0
1625802900000|2021-07-09 03:55:00|169.76|166.96|170.16|167.36|170.16|167.36|169.68|166.88|0
1625803200000|2021-07-09 04:00:00|170.08|167.28|169.68|166.88|170.08|167.28|169.6|166.8|0
1625803500000|2021-07-09 04:05:00|169.72|166.92|169.68|166.88|169.8|167|169.6|166.8|0
1625803800000|2021-07-09 04:10:00|169.6|166.8|169.52|166.72|169.76|166.96|169.36|166.56|0
1625804100000|2021-07-09 04:15:00|169.44|166.64|170.38|167.58|170.39|167.59|169.36|166.56|0
1625804400000|2021-07-09 04:20:00|170.31|167.51|170.15|167.35|170.46|167.66|170.15|167.35|0
1625804700000|2021-07-09 04:25:00|170.19|167.39|170.14|167.34|170.38|167.58|169.91|167.11|0
1625805000000|2021-07-09 04:30:00|170.22|167.42|169.98|167.18|170.3|167.5|169.91|167.11|0
1625805300000|2021-07-09 04:35:00|169.91|167.11|170.22|167.42|170.46|167.66|169.91|167.11|0
1625805600000|2021-07-09 04:40:00|170.18|167.38|170.38|167.58|170.45|167.65|170.14|167.34|0
1625805900000|2021-07-09 04:45:00|170.3|167.5|170.45|167.65|170.61|167.81|170.22|167.42|0
1625806200000|2021-07-09 04:50:00|170.37|167.57|169.19|166.39|170.45|167.65|168.96|166.16|0
1625806500000|2021-07-09 04:55:00|169.27|166.47|169.03|166.23|169.27|166.47|168.72|165.92|0
1625806800000|2021-07-09 05:00:00|168.95|166.15|168.44|165.64|169.11|166.31|168.4|165.6|0
1625807100000|2021-07-09 05:05:00|168.48|165.68|167.93|165.13|168.48|165.68|167.7|164.9|0
1625807400000|2021-07-09 05:10:00|167.86|165.06|167.85|165.05|167.86|165.06|167.08|164.28|0
1625807700000|2021-07-09 05:15:00|167.89|165.09|167.85|165.05|168.09|165.29|167.54|164.74|0
1625808000000|2021-07-09 05:20:00|167.77|164.97|167.93|165.13|168.01|165.21|167.38|164.58|0
1625808300000|2021-07-09 05:25:00|167.97|165.17|168.32|165.52|168.32|165.52|167.77|164.97|0
1625808600000|2021-07-09 05:30:00|168.28|165.48|168.16|165.36|168.55|165.75|167.92|165.12|0
1625808900000|2021-07-09 05:35:00|168.2|165.4|168.39|165.59|168.55|165.75|168.16|165.36|0
1625809200000|2021-07-09 05:40:00|168.31|165.51|167.76|164.96|168.31|165.51|167.76|164.96|0
1625809500000|2021-07-09 05:45:00|167.84|165.04|167.68|164.88|168.23|165.43|167.53|164.73|0
1625809800000|2021-07-09 05:50:00|167.61|164.81|167.99|165.19|168.39|165.59|167.61|164.81|0
1625810100000|2021-07-09 05:55:00|168.07|165.27|167.6|164.8|168.27|165.47|167.37|164.57|0
1625810400000|2021-07-09 06:00:00|167.68|164.88|167.37|164.57|168.15|165.35|167.29|164.49|0
1625810700000|2021-07-09 06:05:00|167.41|164.61|167.21|164.41|167.41|164.61|166.43|163.63|0
1625811000000|2021-07-09 06:10:00|167.05|164.25|166.59|163.79|167.21|164.41|166.59|163.79|0
1625811300000|2021-07-09 06:15:00|166.66|163.86|166.24|163.44|166.66|163.86|166.12|163.32|0
1625811600000|2021-07-09 06:20:00|166.28|163.48|166.04|163.24|166.28|163.48|165.73|162.93|0
1625811900000|2021-07-09 06:25:00|166.12|163.32|166.04|163.24|166.43|163.63|165.65|162.85|0
1625812200000|2021-07-09 06:30:00|165.96|163.16|165.73|162.93|166.12|163.32|165.65|162.85|0
1625812500000|2021-07-09 06:35:00|165.65|162.85|165.19|162.39|165.73|162.93|165.19|162.39|0
1625812800000|2021-07-09 06:40:00|165.23|162.43|162.98|160.18|165.57|162.77|162.82|160.02|0
1625813100000|2021-07-09 06:45:00|163.05|160.25|163.36|160.56|163.44|160.64|162.9|160.1|0
1625813400000|2021-07-09 06:50:00|163.28|160.48|163.59|160.79|163.78|160.98|163.13|160.33|0
1625813700000|2021-07-09 06:55:00|163.67|160.87|163.97|161.17|163.97|161.17|163.28|160.48|0
1625814000000|2021-07-09 07:00:00|163.82|161.02|162.55|159.75|164.05|161.25|162.36|159.56|0
1625814300000|2021-07-09 07:05:00|162.39|159.99|161.16|158.76|162.39|159.99|161.09|158.69|0
1625814600000|2021-07-09 07:10:00|161.09|158.69|157.52|155.12|161.77|159.37|157.37|154.97|0
1625814900000|2021-07-09 07:15:00|157.4|155|159.43|157.03|159.43|157.03|157.14|154.74|0
1625815200000|2021-07-09 07:20:00|159.51|157.11|159.28|156.88|159.58|157.18|158.67|156.27|0
1625815500000|2021-07-09 07:25:00|159.35|156.95|160.95|158.55|160.95|158.55|159.05|156.65|0
1625815800000|2021-07-09 07:30:00|160.88|158.48|160.88|158.48|161.18|158.78|160.34|157.94|0
1625816100000|2021-07-09 07:35:00|160.72|158.32|159.65|157.25|160.72|158.32|159.58|157.18|0
1625816400000|2021-07-09 07:40:00|159.73|157.33|159.73|157.33|159.88|157.48|159.42|157.02|0
1625816700000|2021-07-09 07:45:00|159.69|157.29|159.5|157.1|159.88|157.48|159.19|156.79|0
1625817000000|2021-07-09 07:50:00|159.57|157.17|159.88|157.48|159.92|157.52|159.19|156.79|0
1625817300000|2021-07-09 07:55:00|159.95|157.55|160.33|157.93|160.68|158.28|159.49|157.09|0
1625817600000|2021-07-09 08:00:00|160.26|157.86|159.41|157.01|160.26|157.86|159.3|156.9|0
1625817900000|2021-07-09 08:05:00|159.34|156.94|158.96|156.56|159.34|156.94|158.66|156.26|0
1625818200000|2021-07-09 08:10:00|158.88|156.48|158.12|155.72|158.88|156.48|157.82|155.42|0
1625818500000|2021-07-09 08:15:00|158.2|155.8|158.65|156.25|158.84|156.44|158.12|155.72|0
1625818800000|2021-07-09 08:20:00|158.61|156.21|158.42|156.02|158.61|156.21|158.27|155.87|0
1625819100000|2021-07-09 08:25:00|158.57|156.17|158.8|156.4|159.03|156.63|158.42|156.02|0
1625819400000|2021-07-09 08:30:00|158.72|156.32|158.04|155.64|158.8|156.4|157.89|155.49|0
1625819700000|2021-07-09 08:35:00|157.96|155.56|158.04|155.64|158.34|155.94|157.89|155.49|0
1625820000000|2021-07-09 08:40:00|157.96|155.56|158.15|155.75|158.19|155.79|157.7|155.3|0
1625820300000|2021-07-09 08:45:00|158.04|155.64|157.66|155.26|158.11|155.71|157.66|155.26|0
1625820600000|2021-07-09 08:50:00|157.7|155.3|157.96|155.56|158.03|155.63|157.51|155.11|0
1625820900000|2021-07-09 08:55:00|158.03|155.63|157.83|155.43|160.88|158.48|157.68|155.28|0
1625821200000|2021-07-09 09:00:00|157.91|155.51|156.92|154.52|157.91|155.51|156.92|154.52|0
1625821500000|2021-07-09 09:05:00|157|154.6|157.45|155.05|157.53|155.13|157|154.6|0
1625821800000|2021-07-09 09:10:00|157.37|154.97|157.3|154.9|157.75|155.35|156.7|154.3|0
1625822100000|2021-07-09 09:15:00|157.22|154.82|156.73|154.33|157.3|154.9|156.32|153.92|0
1625822400000|2021-07-09 09:20:00|156.77|154.37|156.54|154.14|156.84|154.44|156.43|154.03|0
1625822700000|2021-07-09 09:25:00|156.39|153.99|156.77|154.37|156.92|154.52|156.24|153.84|0
1625823000000|2021-07-09 09:30:00|156.69|154.29|156.91|154.51|157.06|154.66|156.16|153.76|0
1625823300000|2021-07-09 09:35:00|156.99|154.59|157.7|155.3|157.74|155.34|156.84|154.44|0
1625823600000|2021-07-09 09:40:00|157.67|155.27|157.59|155.19|157.97|155.57|157.14|154.74|0
1625823900000|2021-07-09 09:45:00|157.66|155.26|158.19|155.79|158.42|156.02|157.59|155.19|0
1625824200000|2021-07-09 09:50:00|158.27|155.87|158.11|155.71|158.64|156.24|157.89|155.49|0
1625824500000|2021-07-09 09:55:00|158.19|155.79|158.49|156.09|158.49|156.09|157.96|155.56|0
1625824800000|2021-07-09 10:00:00|158.64|156.24|158.94|156.54|159.17|156.77|158.26|155.86|0
1625825100000|2021-07-09 10:05:00|159.02|156.62|159.17|156.77|159.78|157.38|158.87|156.47|0
1625825400000|2021-07-09 10:10:00|159.32|156.92|159.17|156.77|159.7|157.3|159.09|156.69|0
1625825700000|2021-07-09 10:15:00|159.09|156.69|158.18|155.78|159.55|157.15|158.18|155.78|0
1625826000000|2021-07-09 10:20:00|158.26|155.86|157.95|155.55|158.56|156.16|157.95|155.55|0
1625826300000|2021-07-09 10:25:00|158.03|155.63|158.4|156|158.4|156|157.87|155.47|0
1625826600000|2021-07-09 10:30:00|158.55|156.15|157.87|155.47|158.55|156.15|157.57|155.17|0
1625826900000|2021-07-09 10:35:00|157.95|155.55|157.72|155.32|157.95|155.55|157.42|155.02|0
1625827200000|2021-07-09 10:40:00|157.64|155.24|157.64|155.24|157.79|155.39|157.27|154.87|0
1625827500000|2021-07-09 10:45:00|157.57|155.17|157.26|154.86|157.72|155.32|157.26|154.86|0
1625827800000|2021-07-09 10:50:00|157.19|154.79|157.49|155.09|157.49|155.09|157.19|154.79|0
1625828100000|2021-07-09 10:55:00|157.56|155.16|157.64|155.24|157.86|155.46|157.41|155.01|0
1625828400000|2021-07-09 11:00:00|157.49|155.09|156.88|154.48|157.49|155.09|156.73|154.33|0
1625828700000|2021-07-09 11:05:00|156.96|154.56|157.11|154.71|157.56|155.16|156.88|154.48|0
1625829000000|2021-07-09 11:10:00|157.18|154.78|156.95|154.55|157.18|154.78|156.73|154.33|0
1625829300000|2021-07-09 11:15:00|156.88|154.48|156.28|153.88|156.95|154.55|156.2|153.8|0
1625829600000|2021-07-09 11:20:00|156.43|154.03|156.35|153.95|156.8|154.4|156.35|153.95|0
1625829900000|2021-07-09 11:25:00|156.42|154.02|157.02|154.62|157.02|154.62|156.27|153.87|0
1625830200000|2021-07-09 11:30:00|156.95|154.55|156.12|153.72|157.55|155.15|155.52|153.12|0
1625830500000|2021-07-09 11:35:00|156.05|153.65|156.27|153.87|156.57|154.17|155.97|153.57|0
1625830800000|2021-07-09 11:40:00|156.19|153.79|154.92|152.52|156.64|154.24|154.92|152.52|0
1625831100000|2021-07-09 11:45:00|154.96|152.56|155.29|152.89|155.67|153.27|154.92|152.52|0
1625831400000|2021-07-09 11:50:00|155.37|152.97|155.37|152.97|155.44|153.04|155.18|152.78|0
1625831700000|2021-07-09 11:55:00|155.41|153.01|155.4|153|155.52|153.12|155.22|152.82|0
1625832000000|2021-07-09 12:00:00|155.14|152.74|155.29|152.89|155.29|152.89|154.92|152.52|0
1625832300000|2021-07-09 12:05:00|155.21|152.81|155.51|153.11|155.59|153.19|155.21|152.81|0
1625832600000|2021-07-09 12:10:00|155.44|153.04|155.21|152.81|155.51|153.11|155.14|152.74|0
1625832900000|2021-07-09 12:15:00|155.14|152.74|155.58|153.18|155.66|153.26|155.14|152.74|0
1625833200000|2021-07-09 12:20:00|155.66|153.26|155.21|152.81|155.66|153.26|155.13|152.73|0
1625833500000|2021-07-09 12:25:00|155.17|152.77|155.35|152.95|155.65|153.25|155.06|152.66|0
1625833800000|2021-07-09 12:30:00|155.28|152.88|155.43|153.03|155.65|153.25|155.2|152.8|0
1625834100000|2021-07-09 12:35:00|155.35|152.95|155.72|153.32|156.02|153.62|155.35|152.95|0
1625834400000|2021-07-09 12:40:00|155.65|153.25|156.1|153.7|156.25|153.85|155.65|153.25|0
1625834700000|2021-07-09 12:45:00|156.17|153.77|156.02|153.62|156.4|154|155.95|153.55|0
1625835000000|2021-07-09 12:50:00|156.09|153.69|155.94|153.54|156.32|153.92|155.87|153.47|0
1625835300000|2021-07-09 12:55:00|156.02|153.62|156.09|153.69|156.24|153.84|155.94|153.54|0
1625835600000|2021-07-09 13:00:00|156.17|153.77|156.01|153.61|156.17|153.77|155.79|153.39|0
1625835900000|2021-07-09 13:05:00|156.05|153.65|156.39|153.99|156.39|153.99|156.01|153.61|0
1625836200000|2021-07-09 13:10:00|156.31|153.91|156.76|154.36|156.84|154.44|156.31|153.91|0
1625836500000|2021-07-09 13:15:00|156.8|154.4|156.61|154.21|156.84|154.44|156.53|154.13|0
1625836800000|2021-07-09 13:20:00|156.68|154.28|156.53|154.13|156.83|154.43|156.46|154.06|0
1625837100000|2021-07-09 13:25:00|156.5|154.1|156.45|154.05|156.61|154.21|156.23|153.83|0
1625837400000|2021-07-09 13:30:00|156.3|153.9|156.23|153.83|157.06|154.66|155.48|153.08|0
1625837700000|2021-07-09 13:35:00|156.3|153.9|156|153.6|156.83|154.43|155.4|153|0
1625838000000|2021-07-09 13:40:00|156.08|153.68|153.99|151.59|156.15|153.75|153.92|151.52|0
1625838300000|2021-07-09 13:45:00|153.84|151.44|154.14|151.74|154.66|152.26|153.84|151.44|0
1625838600000|2021-07-09 13:50:00|154.21|151.81|153.54|151.14|154.21|151.81|153.47|151.07|0
1625838900000|2021-07-09 13:55:00|153.62|151.22|153.32|150.92|153.91|151.51|153.17|150.77|0
1625839200000|2021-07-09 14:00:00|153.1|150.7|151.85|149.45|153.1|150.7|151.85|149.45|0
1625839500000|2021-07-09 14:05:00|151.78|149.38|151.1|148.7|154.81|152.41|151.1|148.7|0
1625839800000|2021-07-09 14:10:00|150.88|148.48|153.02|150.62|153.02|150.62|150.88|148.48|0
1625840100000|2021-07-09 14:15:00|152.95|150.55|152.07|149.67|152.95|150.55|152.07|149.67|0
1625840400000|2021-07-09 14:20:00|152.14|149.74|151.48|149.08|152.14|149.74|151.41|149.01|0
1625840700000|2021-07-09 14:25:00|151.41|149.01|151.65|149.25|152.74|150.34|151.34|148.94|0
1625841000000|2021-07-09 14:30:00|151.57|149.17|152.16|149.76|152.3|149.9|151.5|149.1|0
1625841300000|2021-07-09 14:35:00|152.23|149.83|151.79|149.39|152.23|149.83|151.42|149.02|0
1625841600000|2021-07-09 14:40:00|151.72|149.32|151.71|149.31|152.08|149.68|151.57|149.17|0
1625841900000|2021-07-09 14:45:00|151.64|149.24|151.49|149.09|151.86|149.46|151.27|148.87|0
1625842200000|2021-07-09 14:50:00|151.42|149.02|150.91|148.51|151.56|149.16|150.91|148.51|0
1625842500000|2021-07-09 14:55:00|150.83|148.43|151.85|149.45|151.93|149.53|150.83|148.43|0
1625842800000|2021-07-09 15:00:00|151.78|149.38|151.41|149.01|151.78|149.38|151.2|148.8|0
1625843100000|2021-07-09 15:05:00|151.34|148.94|150.83|148.43|151.34|148.94|150.83|148.43|0
1625843400000|2021-07-09 15:10:00|150.9|148.5|151.19|148.79|151.34|148.94|150.9|148.5|0
1625843700000|2021-07-09 15:15:00|151.26|148.86|150.75|148.35|151.41|149.01|150.68|148.28|0
1625844000000|2021-07-09 15:20:00|150.68|148.28|150.31|147.91|150.75|148.35|150.31|147.91|0
1625844300000|2021-07-09 15:25:00|150.24|147.84|149.95|147.55|150.24|147.84|149.59|147.19|0
1625844600000|2021-07-09 15:30:00|149.88|147.48|149.51|147.11|149.88|147.48|149.44|147.04|0
1625844900000|2021-07-09 15:35:00|149.44|147.04|149.15|146.75|149.44|147.04|148.86|146.46|0
1625845200000|2021-07-09 15:40:00|149.08|146.68|149.58|147.18|149.98|147.58|148.57|146.17|0
1625845500000|2021-07-09 15:45:00|149.5|147.1|150.01|147.61|150.01|147.61|149.29|146.89|0
1625845800000|2021-07-09 15:50:00|149.93|147.53|150.01|147.61|150.01|147.61|149.72|147.32|0
1625846100000|2021-07-09 15:55:00|150.08|147.68|150.73|148.33|150.95|148.55|149.86|147.46|0
1625846400000|2021-07-09 16:00:00|150.66|148.26|150.29|147.89|150.66|148.26|150.07|147.67|0
1625846700000|2021-07-09 16:05:00|150.15|147.75|150.29|147.89|150.36|147.96|150.07|147.67|0
1625847000000|2021-07-09 16:10:00|150.36|147.96|150.36|147.96|150.51|148.11|150.29|147.89|0
1625847300000|2021-07-09 16:15:00|150.29|147.89|150.29|147.89|150.43|148.03|150.14|147.74|0
1625847600000|2021-07-09 16:20:00|150.36|147.96|150.86|148.46|150.94|148.54|150.36|147.96|0
1625847900000|2021-07-09 16:25:00|150.79|148.39|150.86|148.46|151.01|148.61|150.72|148.32|0
1625848200000|2021-07-09 16:30:00|150.93|148.53|150.72|148.32|151.01|148.61|150.72|148.32|0
1625848500000|2021-07-09 16:35:00|150.79|148.39|150.35|147.95|150.79|148.39|150.35|147.95|0
1625848800000|2021-07-09 16:40:00|150.28|147.88|148.54|146.14|150.35|147.95|148.47|146.07|0
1625849100000|2021-07-09 16:45:00|148.61|146.21|148.83|146.43|148.83|146.43|148.4|146|0
1625849400000|2021-07-09 16:50:00|148.75|146.35|148.9|146.5|148.9|146.5|148.68|146.28|0
1625849700000|2021-07-09 16:55:00|148.86|146.46|149.11|146.71|149.26|146.86|148.83|146.43|0
1625850000000|2021-07-09 17:00:00|149.04|146.64|148.97|146.57|149.18|146.78|148.89|146.49|0
1625850300000|2021-07-09 17:05:00|148.89|146.49|149.76|147.36|149.76|147.36|148.89|146.49|0
1625850600000|2021-07-09 17:10:00|149.69|147.29|149.61|147.21|149.76|147.36|149.47|147.07|0
1625850900000|2021-07-09 17:15:00|149.54|147.14|149.32|146.92|149.61|147.21|149.25|146.85|0
1625851200000|2021-07-09 17:20:00|149.25|146.85|149.25|146.85|149.47|147.07|149.1|146.7|0
1625851500000|2021-07-09 17:25:00|149.18|146.78|149.03|146.63|149.25|146.85|149.03|146.63|0
1625851800000|2021-07-09 17:30:00|148.96|146.56|149.17|146.77|149.17|146.77|148.88|146.48|0
1625852100000|2021-07-09 17:35:00|149.24|146.84|148.95|146.55|149.39|146.99|148.88|146.48|0
1625852400000|2021-07-09 17:40:00|148.88|146.48|148.74|146.34|148.88|146.48|148.59|146.19|0
1625852700000|2021-07-09 17:45:00|148.66|146.26|148.95|146.55|149.02|146.62|148.66|146.26|0
1625853000000|2021-07-09 17:50:00|149.02|146.62|148.73|146.33|149.09|146.69|148.66|146.26|0
1625853300000|2021-07-09 17:55:00|148.66|146.26|148.66|146.26|148.95|146.55|148.59|146.19|0
1625853600000|2021-07-09 18:00:00|148.59|146.19|148.66|146.26|148.66|146.26|148.44|146.04|0
1625853900000|2021-07-09 18:05:00|148.58|146.18|148.51|146.11|148.58|146.18|148.37|145.97|0
1625854200000|2021-07-09 18:10:00|148.44|146.04|148.65|146.25|148.65|146.25|148.37|145.97|0
1625854500000|2021-07-09 18:15:00|148.58|146.18|148.22|145.82|148.58|146.18|148.22|145.82|0
1625854800000|2021-07-09 18:20:00|148.29|145.89|148.15|145.75|148.51|146.11|148.15|145.75|0
1625855100000|2021-07-09 18:25:00|148.07|145.67|148.14|145.74|148.15|145.75|148|145.6|0
1625855400000|2021-07-09 18:30:00|148.07|145.67|148|145.6|148.29|145.89|147.93|145.53|0
1625855700000|2021-07-09 18:35:00|147.93|145.53|147.64|145.24|147.93|145.53|147.57|145.17|0
1625856000000|2021-07-09 18:40:00|147.71|145.31|147.56|145.16|147.71|145.31|147.56|145.16|0
1625856300000|2021-07-09 18:45:00|147.49|145.09|147.49|145.09|147.63|145.23|147.46|145.06|0
1625856600000|2021-07-09 18:50:00|147.46|145.06|147.27|144.87|147.56|145.16|147.06|144.66|0
1625856900000|2021-07-09 18:55:00|147.35|144.95|146.92|144.52|147.35|144.95|146.7|144.3|0
1625857200000|2021-07-09 19:00:00|146.84|144.44|147.41|145.01|147.41|145.01|146.7|144.3|0
1625857500000|2021-07-09 19:05:00|147.34|144.94|146.98|144.58|147.41|145.01|146.84|144.44|0
1625857800000|2021-07-09 19:10:00|146.91|144.51|146.98|144.58|147.05|144.65|146.84|144.44|0
1625858100000|2021-07-09 19:15:00|146.91|144.51|146.62|144.22|146.98|144.58|146.55|144.15|0
1625858400000|2021-07-09 19:20:00|146.69|144.29|147.26|144.86|147.26|144.86|146.69|144.29|0
1625858700000|2021-07-09 19:25:00|147.19|144.79|146.9|144.5|147.19|144.79|146.83|144.43|0
1625859000000|2021-07-09 19:30:00|146.98|144.58|148.18|145.78|148.46|146.06|146.83|144.43|0
1625859300000|2021-07-09 19:35:00|148.11|145.71|148.03|145.63|148.25|145.85|147.96|145.56|0
1625859600000|2021-07-09 19:40:00|148.1|145.7|148.68|146.28|148.68|146.28|147.89|145.49|0
1625859900000|2021-07-09 19:45:00|148.75|146.35|148.03|145.63|148.82|146.42|147.96|145.56|0
1625860200000|2021-07-09 19:50:00|147.74|145.34|147.6|145.2|148.24|145.84|147.46|145.06|0
1625860500000|2021-07-09 19:55:00|147.74|145.34|148.38|145.98|148.74|146.34|147.74|145.34|0
1625860800000|2021-07-09 20:00:00|148.1|145.7|148.38|145.98|148.67|146.27|148.1|145.7|0
1625861100000|2021-07-09 20:05:00|148.88|146.48|148.88|146.48|148.88|146.48|148.74|146.34|0
1625861400000|2021-07-09 20:10:00|148.81|146.41|148.59|146.19|148.88|146.48|148.59|146.19|0
1626073500000|2021-07-12 07:05:00|151.97|149.57|152.26|149.86|152.55|150.15|151.97|149.57|0
1626073800000|2021-07-12 07:10:00|152.22|149.82|151.97|149.57|152.44|150.04|151.89|149.49|0
1626074100000|2021-07-12 07:15:00|151.93|149.53|152.36|149.96|152.4|150|151.75|149.35|0
1626074400000|2021-07-12 07:20:00|152.33|149.93|153.12|150.72|153.12|150.72|152.25|149.85|0
1626074700000|2021-07-12 07:25:00|153.05|150.65|153.23|150.83|153.42|151.02|152.8|150.4|0
1626075000000|2021-07-12 07:30:00|153.27|150.87|153.34|150.94|153.49|151.09|153.19|150.79|0
1626075300000|2021-07-12 07:35:00|153.27|150.87|154.73|152.33|154.73|152.33|153.12|150.72|0
1626075600000|2021-07-12 07:40:00|154.65|152.25|154.87|152.47|155.17|152.77|154.65|152.25|0
1626075900000|2021-07-12 07:45:00|154.95|152.55|155.09|152.69|155.83|153.43|154.95|152.55|0
1626076200000|2021-07-12 07:50:00|155.16|152.76|155.8|153.4|156.35|153.95|153.26|150.86|0
1626076500000|2021-07-12 07:55:00|155.88|153.48|155.32|152.92|155.88|153.48|155.06|152.66|0
1626076800000|2021-07-12 08:00:00|155.36|152.96|154.4|152|155.51|153.11|154.33|151.93|0
1626077100000|2021-07-12 08:05:00|154.36|151.96|153.15|150.75|154.4|152|153.08|150.68|0
1626077400000|2021-07-12 08:10:00|153.08|150.68|153.01|150.61|153.3|150.9|152.72|150.32|0
1626077700000|2021-07-12 08:15:00|152.93|150.53|152.86|150.46|153.15|150.75|152.79|150.39|0
1626078000000|2021-07-12 08:20:00|152.79|150.39|153.35|150.95|154.36|151.96|152.57|150.17|0
1626078300000|2021-07-12 08:25:00|153.28|150.88|153.46|151.06|153.64|151.24|153.28|150.88|0
1626078600000|2021-07-12 08:30:00|153.49|151.09|153.42|151.02|153.64|151.24|153.28|150.88|0
1626078900000|2021-07-12 08:35:00|153.35|150.95|153.34|150.94|153.57|151.17|153.13|150.73|0
1626079200000|2021-07-12 08:40:00|153.42|151.02|153.16|150.76|153.71|151.31|153.12|150.72|0
1626079500000|2021-07-12 08:45:00|153.12|150.72|152.76|150.36|153.42|151.02|152.76|150.36|0
1626079800000|2021-07-12 08:50:00|152.83|150.43|152.83|150.43|153.12|150.72|152.76|150.36|0
1626080100000|2021-07-12 08:55:00|152.9|150.5|152.83|150.43|153.05|150.65|152.61|150.21|0
1626080400000|2021-07-12 09:00:00|152.76|150.36|153.34|150.94|153.41|151.01|152.76|150.36|0
1626080700000|2021-07-12 09:05:00|153.26|150.86|153.55|151.15|153.7|151.3|153.19|150.79|0
1626081000000|2021-07-12 09:10:00|153.63|151.23|153.33|150.93|153.99|151.59|153.26|150.86|0
1626081300000|2021-07-12 09:15:00|153.48|151.08|153.84|151.44|153.91|151.51|153.33|150.93|0
1626081600000|2021-07-12 09:20:00|153.77|151.37|153.99|151.59|154.43|152.03|153.77|151.37|0
1626081900000|2021-07-12 09:25:00|154.02|151.62|153.98|151.58|154.57|152.17|153.84|151.44|0
1626082200000|2021-07-12 09:30:00|153.95|151.55|153.18|150.78|154.06|151.66|153.18|150.78|0
1626082500000|2021-07-12 09:35:00|153.25|150.85|153.1|150.7|153.4|151|153.03|150.63|0
1626082800000|2021-07-12 09:40:00|153.18|150.78|153.83|151.43|153.83|151.43|153.18|150.78|0
1626083100000|2021-07-12 09:45:00|153.91|151.51|153.83|151.43|154.12|151.72|153.76|151.36|0
1626083400000|2021-07-12 09:50:00|153.76|151.36|153.54|151.14|154.05|151.65|153.54|151.14|0
1626083700000|2021-07-12 09:55:00|153.61|151.21|153.83|151.43|153.97|151.57|153.54|151.14|0
1626084000000|2021-07-12 10:00:00|153.75|151.35|153.68|151.28|154.19|151.79|153.53|151.13|0
1626084300000|2021-07-12 10:05:00|153.75|151.35|154.48|152.08|154.48|152.08|153.75|151.35|0
1626084600000|2021-07-12 10:10:00|154.52|152.12|155.66|153.26|155.81|153.41|154.48|152.08|0
1626084900000|2021-07-12 10:15:00|155.73|153.33|155.07|152.67|155.73|153.33|154.92|152.52|0
1626085200000|2021-07-12 10:20:00|154.99|152.59|155.43|153.03|155.66|153.26|154.99|152.59|0
1626085500000|2021-07-12 10:25:00|155.51|153.11|154.99|152.59|155.51|153.11|154.84|152.44|0
1626085800000|2021-07-12 10:30:00|154.92|152.52|154.62|152.22|155.43|153.03|154.58|152.18|0
1626086100000|2021-07-12 10:35:00|154.55|152.15|154.91|152.51|155.06|152.66|154.33|151.93|0
1626086400000|2021-07-12 10:40:00|154.99|152.59|154.58|152.18|154.99|152.59|154.32|151.92|0
1626086700000|2021-07-12 10:45:00|154.54|152.14|154.61|152.21|155.28|152.88|154.47|152.07|0
1626087000000|2021-07-12 10:50:00|154.69|152.29|154.76|152.36|154.98|152.58|154.69|152.29|0
1626087300000|2021-07-12 10:55:00|154.83|152.43|155.49|153.09|155.57|153.17|154.69|152.29|0
1626087600000|2021-07-12 11:00:00|155.35|152.95|154.54|152.14|155.35|152.95|154.17|151.77|0
1626087900000|2021-07-12 11:05:00|154.46|152.06|153.87|151.47|154.46|152.06|153.66|151.26|0
1626088200000|2021-07-12 11:10:00|153.95|151.55|154.17|151.77|154.17|151.77|153.62|151.22|0
1626088500000|2021-07-12 11:15:00|154.13|151.73|154.02|151.62|154.24|151.84|153.65|151.25|0
1626088800000|2021-07-12 11:20:00|153.94|151.54|153.4|151|153.94|151.54|153.29|150.89|0
1626089100000|2021-07-12 11:25:00|153.36|150.96|153.14|150.74|153.5|151.1|153.07|150.67|0
1626089400000|2021-07-12 11:30:00|153.21|150.81|153.28|150.88|153.35|150.95|153.06|150.66|0
1626089700000|2021-07-12 11:35:00|153.35|150.95|152.77|150.37|153.43|151.03|152.7|150.3|0
1626090000000|2021-07-12 11:40:00|152.84|150.44|152.77|150.37|153.17|150.77|152.48|150.08|0
1626090300000|2021-07-12 11:45:00|152.84|150.44|152.55|150.15|152.99|150.59|152.55|150.15|0
1626090600000|2021-07-12 11:50:00|152.62|150.22|153.06|150.66|153.13|150.73|152.48|150.08|0
1626090900000|2021-07-12 11:55:00|153.13|150.73|153.27|150.87|153.35|150.95|153.06|150.66|0
1626091200000|2021-07-12 12:00:00|153.2|150.8|153.2|150.8|153.34|150.94|152.83|150.43|0
1626091500000|2021-07-12 12:05:00|153.12|150.72|151.9|149.5|153.2|150.8|151.82|149.42|0
1626091800000|2021-07-12 12:10:00|151.89|149.49|151.6|149.2|152.04|149.64|151.46|149.06|0
1626092100000|2021-07-12 12:15:00|151.68|149.28|151.46|149.06|151.75|149.35|151.46|149.06|0
1626092400000|2021-07-12 12:20:00|151.49|149.09|151.24|148.84|151.53|149.13|151.09|148.69|0
1626092700000|2021-07-12 12:25:00|151.2|148.8|151.16|148.76|151.45|149.05|151.16|148.76|0
1626093000000|2021-07-12 12:30:00|151.2|148.8|151.09|148.69|151.38|148.98|151.09|148.69|0
1626093300000|2021-07-12 12:35:00|151.16|148.76|151.16|148.76|151.16|148.76|151.02|148.62|0
1626093600000|2021-07-12 12:40:00|151.09|148.69|150.51|148.11|151.23|148.83|150.51|148.11|0
1626093900000|2021-07-12 12:45:00|150.58|148.18|150.65|148.25|150.65|148.25|150.29|147.89|0
1626094200000|2021-07-12 12:50:00|150.72|148.32|150.65|148.25|150.87|148.47|150.65|148.25|0
1626094500000|2021-07-12 12:55:00|150.61|148.21|149.92|147.52|150.61|148.21|149.92|147.52|0
1626094800000|2021-07-12 13:00:00|149.85|147.45|150|147.6|150.28|147.88|149.85|147.45|0
1626095100000|2021-07-12 13:05:00|149.92|147.52|149.92|147.52|150.35|147.95|149.92|147.52|0
1626095400000|2021-07-12 13:10:00|149.96|147.56|149.99|147.59|149.99|147.59|149.71|147.31|0
1626095700000|2021-07-12 13:15:00|150.06|147.66|150.21|147.81|150.42|148.02|150.06|147.66|0
1626096000000|2021-07-12 13:20:00|150.28|147.88|150.42|148.02|150.49|148.09|150.28|147.88|0
1626096300000|2021-07-12 13:25:00|150.35|147.95|149.84|147.44|150.35|147.95|149.84|147.44|0
1626096600000|2021-07-12 13:30:00|149.91|147.51|150.49|148.09|151.14|148.74|149.48|147.08|0
1626096900000|2021-07-12 13:35:00|150.42|148.02|149.91|147.51|150.71|148.31|148.84|146.44|0
1626097200000|2021-07-12 13:40:00|149.98|147.58|149.33|146.93|150.85|148.45|149.26|146.86|0
1626097500000|2021-07-12 13:45:00|149.19|146.79|149.12|146.72|149.84|147.44|148.97|146.57|0
1626097800000|2021-07-12 13:50:00|149.05|146.65|149.26|146.86|149.76|147.36|148.9|146.5|0
1626098100000|2021-07-12 13:55:00|149.33|146.93|148.4|146|149.33|146.93|148.4|146|0
1626098400000|2021-07-12 14:00:00|148.33|145.93|148.11|145.71|149.33|146.93|148.04|145.64|0
1626098700000|2021-07-12 14:05:00|148.04|145.64|147.76|145.36|148.47|146.07|147.4|145|0
1626099000000|2021-07-12 14:10:00|147.68|145.28|147.9|145.5|148.18|145.78|147.47|145.07|0
1626099300000|2021-07-12 14:15:00|148.04|145.64|147.25|144.85|148.04|145.64|147.25|144.85|0
1626099600000|2021-07-12 14:20:00|147.33|144.93|147.61|145.21|147.68|145.28|147.18|144.78|0
1626099900000|2021-07-12 14:25:00|147.54|145.14|146.97|144.57|147.54|145.14|146.97|144.57|0
1626100200000|2021-07-12 14:30:00|146.9|144.5|149.07|146.67|149.22|146.82|146.47|144.07|0
1626100500000|2021-07-12 14:35:00|149.04|146.64|149.07|146.67|149.21|146.81|148.86|146.46|0
1626100800000|2021-07-12 14:40:00|149|146.6|148.86|146.46|149.07|146.67|148.79|146.39|0
1626101100000|2021-07-12 14:45:00|148.93|146.53|149.56|147.16|149.71|147.31|148.86|146.46|0
1626101400000|2021-07-12 14:50:00|149.64|147.24|148.67|146.27|149.71|147.31|148.53|146.13|0
1626101700000|2021-07-12 14:55:00|148.74|146.34|148.53|146.13|148.74|146.34|148.24|145.84|0
1626102000000|2021-07-12 15:00:00|148.45|146.05|148.81|146.41|149.02|146.62|148.45|146.05|0
1626102300000|2021-07-12 15:05:00|148.74|146.34|148.66|146.26|148.81|146.41|148.38|145.98|0
1626102600000|2021-07-12 15:10:00|148.73|146.33|148.87|146.47|149.02|146.62|148.59|146.19|0
1626102900000|2021-07-12 15:15:00|148.8|146.4|148.63|146.23|148.95|146.55|148.59|146.19|0
1626103200000|2021-07-12 15:20:00|148.59|146.19|149.01|146.61|149.16|146.76|148.59|146.19|0
1626103500000|2021-07-12 15:25:00|149.08|146.68|148.62|146.22|149.37|146.97|148.54|146.14|0
1626103800000|2021-07-12 15:30:00|148.54|146.14|148.9|146.5|149.04|146.64|148.47|146.07|0
1626104100000|2021-07-12 15:35:00|148.83|146.43|149.11|146.71|149.4|147|148.76|146.36|0
1626104400000|2021-07-12 15:40:00|149.18|146.78|148.86|146.46|149.18|146.78|148.86|146.46|0
1626104700000|2021-07-12 15:45:00|148.89|146.49|148.75|146.35|148.89|146.49|148.47|146.07|0
1626105000000|2021-07-12 15:50:00|148.82|146.42|148.46|146.06|148.82|146.42|148.39|145.99|0
1626105300000|2021-07-12 15:55:00|148.39|145.99|147.97|145.57|148.39|145.99|147.97|145.57|0
1626105600000|2021-07-12 16:00:00|148.04|145.64|147.75|145.35|148.04|145.64|147.61|145.21|0
1626105900000|2021-07-12 16:05:00|147.68|145.28|148.18|145.78|148.25|145.85|147.68|145.28|0
1626106200000|2021-07-12 16:10:00|148.1|145.7|148.1|145.7|148.32|145.92|147.96|145.56|0
1626106500000|2021-07-12 16:15:00|148.17|145.77|147.82|145.42|148.17|145.77|147.68|145.28|0
1626106800000|2021-07-12 16:20:00|147.75|145.35|148.17|145.77|148.31|145.91|147.61|145.21|0
1626107100000|2021-07-12 16:25:00|148.1|145.7|148.17|145.77|148.31|145.91|148.06|145.66|0
1626107400000|2021-07-12 16:30:00|148.2|145.8|147.95|145.55|148.24|145.84|147.88|145.48|0
1626107700000|2021-07-12 16:35:00|147.88|145.48|148.09|145.69|148.24|145.84|147.88|145.48|0
1626108000000|2021-07-12 16:40:00|148.16|145.76|148.09|145.69|148.23|145.83|147.95|145.55|0
1626108300000|2021-07-12 16:45:00|148.02|145.62|147.95|145.55|148.16|145.76|147.88|145.48|0
1626108600000|2021-07-12 16:50:00|148.02|145.62|148.23|145.83|148.3|145.9|148.02|145.62|0
1626108900000|2021-07-12 16:55:00|148.3|145.9|148.09|145.69|148.51|146.11|148.09|145.69|0
1626109200000|2021-07-12 17:00:00|148.16|145.76|147.87|145.47|148.16|145.76|147.87|145.47|0
1626109500000|2021-07-12 17:05:00|147.94|145.54|148.01|145.61|148.23|145.83|147.8|145.4|0
1626109800000|2021-07-12 17:10:00|147.94|145.54|148.08|145.68|148.15|145.75|147.87|145.47|0
1626110100000|2021-07-12 17:15:00|148.01|145.61|148.01|145.61|148.22|145.82|147.94|145.54|0
1626110400000|2021-07-12 17:20:00|148.08|145.68|147.94|145.54|148.15|145.75|147.79|145.39|0
1626110700000|2021-07-12 17:25:00|148.01|145.61|147.65|145.25|148.01|145.61|147.65|145.25|0
1626111000000|2021-07-12 17:30:00|147.58|145.18|147.72|145.32|147.79|145.39|147.58|145.18|0
1626111300000|2021-07-12 17:35:00|147.65|145.25|147.58|145.18|147.65|145.25|147.37|144.97|0
1626111600000|2021-07-12 17:40:00|147.65|145.25|147.82|145.42|147.93|145.53|147.51|145.11|0
1626111900000|2021-07-12 17:45:00|147.86|145.46|148.28|145.88|148.35|145.95|147.79|145.39|0
1626112200000|2021-07-12 17:50:00|148.35|145.95|148.07|145.67|148.42|146.02|148.07|145.67|0
1626112500000|2021-07-12 17:55:00|148.14|145.74|147.99|145.59|148.14|145.74|147.99|145.59|0
1626112800000|2021-07-12 18:00:00|147.92|145.52|147.92|145.52|148.06|145.66|147.71|145.31|0
1626113100000|2021-07-12 18:05:00|147.85|145.45|147.57|145.17|147.85|145.45|147.5|145.1|0
1626113400000|2021-07-12 18:10:00|147.64|145.24|147.71|145.31|147.78|145.38|147.42|145.02|0
1626113700000|2021-07-12 18:15:00|147.78|145.38|147.49|145.09|147.78|145.38|147.35|144.95|0
1626114000000|2021-07-12 18:20:00|147.42|145.02|147.14|144.74|147.49|145.09|147.07|144.67|0
1626114300000|2021-07-12 18:25:00|147.07|144.67|146.85|144.45|147.14|144.74|146.85|144.45|0
1626114600000|2021-07-12 18:30:00|146.78|144.38|146.71|144.31|146.78|144.38|146.5|144.1|0
1626114900000|2021-07-12 18:35:00|146.78|144.38|146.99|144.59|146.99|144.59|146.64|144.24|0
1626115200000|2021-07-12 18:40:00|146.92|144.52|147.06|144.66|147.06|144.66|146.78|144.38|0
1626115500000|2021-07-12 18:45:00|146.99|144.59|147.34|144.94|147.34|144.94|146.92|144.52|0
1626115800000|2021-07-12 18:50:00|147.27|144.87|147.2|144.8|147.27|144.87|146.99|144.59|0
1626116100000|2021-07-12 18:55:00|147.13|144.73|147.13|144.73|147.27|144.87|146.84|144.44|0
1626116400000|2021-07-12 19:00:00|147.12|144.72|147.41|145.01|147.41|145.01|146.91|144.51|0
1626116700000|2021-07-12 19:05:00|147.33|144.93|146.98|144.58|147.41|145.01|146.91|144.51|0
1626117000000|2021-07-12 19:10:00|146.91|144.51|146.84|144.44|146.98|144.58|146.56|144.16|0
1626117300000|2021-07-12 19:15:00|146.77|144.37|146.56|144.16|146.77|144.37|146.48|144.08|0
1626117600000|2021-07-12 19:20:00|146.63|144.23|146.48|144.08|146.77|144.37|146.34|143.94|0
1626117900000|2021-07-12 19:25:00|146.41|144.01|146.27|143.87|146.48|144.08|146.2|143.8|0
1626118200000|2021-07-12 19:30:00|146.34|143.94|146.55|144.15|146.83|144.43|146.2|143.8|0
1626118500000|2021-07-12 19:35:00|146.48|144.08|146.97|144.57|146.97|144.57|146.27|143.87|0
1626118800000|2021-07-12 19:40:00|146.9|144.5|146.72|144.32|146.9|144.5|146.55|144.15|0
1626119100000|2021-07-12 19:45:00|146.76|144.36|146.54|144.14|146.97|144.57|146.47|144.07|0
1626119400000|2021-07-12 19:50:00|145.91|143.51|149.08|146.68|149.23|146.83|145.91|143.51|0
1626119700000|2021-07-12 19:55:00|149.01|146.61|149.15|146.75|149.65|147.25|149.01|146.61|0
1626120000000|2021-07-12 20:00:00|148.8|146.4|148.87|146.47|149.22|146.82|148.59|146.19|0
1626120300000|2021-07-12 20:05:00|148.94|146.54|148.87|146.47|149.08|146.68|148.8|146.4|0
1626120600000|2021-07-12 20:10:00|148.8|146.4|149.08|146.68|149.08|146.68|148.65|146.25|0
1626120900000|2021-07-12 20:15:00|149.28|146.48|148.74|145.94|150.03|147.23|148.6|145.8|0
1626121200000|2021-07-12 20:20:00|148.67|145.87|148.67|145.87|148.67|145.87|148.53|145.73|0
1626121500000|2021-07-12 20:25:00|148.6|145.8|148.6|145.8|148.63|145.83|148.53|145.73|0
1626121800000|2021-07-12 20:30:00|148.53|145.73|148.24|145.44|148.53|145.73|148.24|145.44|0
1626122100000|2021-07-12 20:35:00|148.31|145.51|148.38|145.58|148.38|145.58|148.24|145.44|0
1626122400000|2021-07-12 20:40:00|148.24|145.44|148.52|145.72|148.52|145.72|148.24|145.44|0
1626122700000|2021-07-12 20:45:00|148.45|145.65|148.87|146.07|148.87|146.07|148.45|145.65|0
1626123000000|2021-07-12 20:50:00|148.8|146|148.87|146.07|148.94|146.14|148.73|145.93|0
1626123300000|2021-07-12 20:55:00|148.8|146|148.98|146.18|149.01|146.21|148.8|146|0
1626123600000|2021-07-12 21:00:00|148.96|146.16|148.96|146.16|148.99|146.19|148.92|146.12|0
1626123900000|2021-07-12 21:05:00|148.94|146.14|148.93|146.13|148.99|146.19|148.93|146.13|0
1626124200000|2021-07-12 21:10:00|148.92|146.12|148.92|146.12|148.92|146.12|148.79|145.99|0
1626124500000|2021-07-12 21:15:00|148.91|146.11|148.92|146.12|149.08|146.28|148.81|146.01|0
1626124800000|2021-07-12 21:20:00|148.9|146.1|149.05|146.25|149.05|146.25|148.9|146.1|0
1626125100000|2021-07-12 21:25:00|148.95|146.15|148.97|146.17|149.07|146.27|148.95|146.15|0
1626125400000|2021-07-12 21:30:00|148.96|146.16|148.95|146.15|148.96|146.16|148.95|146.15|0
1626125700000|2021-07-12 21:35:00|148.97|146.17|148.97|146.17|148.97|146.17|148.97|146.17|0
1626126000000|2021-07-12 21:40:00|148.95|146.15|148.87|146.07|148.98|146.18|148.8|146|0
1626126300000|2021-07-12 21:45:00|148.86|146.06|148.9|146.1|148.99|146.19|148.85|146.05|0
1626126600000|2021-07-12 21:50:00|148.91|146.11|148.84|146.04|148.91|146.11|148.81|146.01|0
1626126900000|2021-07-12 21:55:00|148.88|146.08|148.82|146.02|148.88|146.08|148.81|146.01|0
1626127200000|2021-07-12 22:00:00|148.67|145.87|148.77|145.97|148.99|146.19|148.64|145.84|0
1626127500000|2021-07-12 22:05:00|148.84|146.04|148.98|146.18|149.06|146.26|148.84|146.04|0
1626127800000|2021-07-12 22:10:00|149.05|146.25|148.98|146.18|149.05|146.25|148.98|146.18|0
1626128100000|2021-07-12 22:15:00|148.91|146.11|148.98|146.18|148.98|146.18|148.84|146.04|0
1626128400000|2021-07-12 22:20:00|148.91|146.11|148.98|146.18|148.98|146.18|148.84|146.04|0
1626128700000|2021-07-12 22:25:00|148.91|146.11|148.91|146.11|148.98|146.18|148.84|146.04|0
1626129000000|2021-07-12 22:30:00|148.98|146.18|149.12|146.32|149.19|146.39|148.98|146.18|0
1626129300000|2021-07-12 22:35:00|149.19|146.39|149.26|146.46|149.26|146.46|149.12|146.32|0
1626129600000|2021-07-12 22:40:00|149.33|146.53|149.18|146.38|149.33|146.53|149.18|146.38|0
1626129900000|2021-07-12 22:45:00|149.25|146.45|149.25|146.45|149.25|146.45|149.18|146.38|0
1626130200000|2021-07-12 22:50:00|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1626130500000|2021-07-12 22:55:00|149.39|146.59|149.46|146.66|149.53|146.73|149.32|146.52|0
1626130800000|2021-07-12 23:00:00|149.39|146.59|149.25|146.45|149.53|146.73|149.25|146.45|0
1626131100000|2021-07-12 23:05:00|149.32|146.52|149.32|146.52|149.32|146.52|149.18|146.38|0
1626131400000|2021-07-12 23:10:00|149.39|146.59|149.31|146.51|149.39|146.59|149.31|146.51|0
1626131700000|2021-07-12 23:15:00|149.24|146.44|149.17|146.37|149.24|146.44|149.1|146.3|0
1626132000000|2021-07-12 23:20:00|149.24|146.44|149.24|146.44|149.24|146.44|149.21|146.41|0
1626132300000|2021-07-12 23:25:00|149.17|146.37|149.17|146.37|149.31|146.51|149.17|146.37|0
1626132600000|2021-07-12 23:30:00|149.13|146.33|148.95|146.15|149.17|146.37|148.95|146.15|0
1626132900000|2021-07-12 23:35:00|148.88|146.08|148.88|146.08|148.95|146.15|148.88|146.08|0
1626133200000|2021-07-12 23:40:00|148.92|146.12|148.95|146.15|148.95|146.15|148.92|146.12|0
1626133500000|2021-07-12 23:45:00|148.88|146.08|148.81|146.01|148.88|146.08|148.74|145.94|0
1626133800000|2021-07-12 23:50:00|148.74|145.94|148.38|145.58|148.81|146.01|148.35|145.55|0
1626134100000|2021-07-12 23:55:00|148.35|145.55|148.45|145.65|148.52|145.72|148.35|145.55|0
1626134400000|2021-07-13 00:00:00|148.52|145.72|148.73|145.93|148.8|146|148.31|145.51|0
1626134700000|2021-07-13 00:05:00|148.66|145.86|148.38|145.58|148.73|145.93|148.31|145.51|0
1626135000000|2021-07-13 00:10:00|148.31|145.51|148.45|145.65|148.45|145.65|148.31|145.51|0
1626135300000|2021-07-13 00:15:00|148.38|145.58|148.51|145.71|148.59|145.79|148.23|145.43|0
1626135600000|2021-07-13 00:20:00|148.59|145.79|148.51|145.71|148.66|145.86|148.44|145.64|0
1626135900000|2021-07-13 00:25:00|148.58|145.78|148.58|145.78|148.58|145.78|148.3|145.5|0
1626136200000|2021-07-13 00:30:00|148.51|145.71|148.37|145.57|148.58|145.78|148.3|145.5|0
1626136500000|2021-07-13 00:35:00|148.44|145.64|148.44|145.64|148.44|145.64|148.3|145.5|0
1626136800000|2021-07-13 00:40:00|148.37|145.57|148.37|145.57|148.37|145.57|148.29|145.49|0
1626137100000|2021-07-13 00:45:00|148.36|145.56|148.22|145.42|148.36|145.56|148.08|145.28|0
1626137400000|2021-07-13 00:50:00|148.29|145.49|148.29|145.49|148.29|145.49|148.15|145.35|0
1626137700000|2021-07-13 00:55:00|148.33|145.53|148.36|145.56|148.5|145.7|148.29|145.49|0
1626138000000|2021-07-13 01:00:00|148.33|145.53|148.57|145.77|148.78|145.98|148.29|145.49|0
1626138300000|2021-07-13 01:05:00|148.5|145.7|148.71|145.91|148.78|145.98|148.5|145.7|0
1626138600000|2021-07-13 01:10:00|148.78|145.98|148.99|146.19|148.99|146.19|148.71|145.91|0
1626138900000|2021-07-13 01:15:00|148.92|146.12|148.7|145.9|148.92|146.12|148.67|145.87|0
1626139200000|2021-07-13 01:20:00|148.67|145.87|148.7|145.9|148.81|146.01|148.63|145.83|0
1626139500000|2021-07-13 01:25:00|148.77|145.97|149.05|146.25|149.05|146.25|148.67|145.87|0
1626139800000|2021-07-13 01:30:00|149.12|146.32|149.4|146.6|149.69|146.89|149.12|146.32|0
1626140100000|2021-07-13 01:35:00|149.33|146.53|149.19|146.39|149.47|146.67|149.12|146.32|0
1626140400000|2021-07-13 01:40:00|149.26|146.46|149.4|146.6|149.54|146.74|149.26|146.46|0
1626140700000|2021-07-13 01:45:00|149.33|146.53|149.26|146.46|149.47|146.67|149.26|146.46|0
1626141000000|2021-07-13 01:50:00|149.33|146.53|149.04|146.24|149.33|146.53|149.04|146.24|0
1626141300000|2021-07-13 01:55:00|149.01|146.21|148.62|145.82|149.01|146.21|148.55|145.75|0
1626141600000|2021-07-13 02:00:00|148.55|145.75|148.9|146.1|148.9|146.1|148.55|145.75|0
1626141900000|2021-07-13 02:05:00|148.83|146.03|149.11|146.31|149.11|146.31|148.76|145.96|0
1626142200000|2021-07-13 02:10:00|149.04|146.24|148.97|146.17|149.11|146.31|148.97|146.17|0
1626142500000|2021-07-13 02:15:00|148.93|146.13|148.82|146.02|148.97|146.17|148.75|145.95|0
1626142800000|2021-07-13 02:20:00|148.75|145.95|149.03|146.23|149.03|146.23|148.75|145.95|0
1626143100000|2021-07-13 02:25:00|149.07|146.27|149.24|146.44|149.24|146.44|149.07|146.27|0
1626143400000|2021-07-13 02:30:00|149.21|146.41|149.03|146.23|149.21|146.41|149.03|146.23|0
1626143700000|2021-07-13 02:35:00|149.07|146.27|148.82|146.02|149.1|146.3|148.82|146.02|0
1626144000000|2021-07-13 02:40:00|148.78|145.98|149.03|146.23|149.03|146.23|148.75|145.95|0
1626144300000|2021-07-13 02:45:00|148.96|146.16|148.95|146.15|149.1|146.3|148.95|146.15|0
1626144600000|2021-07-13 02:50:00|149.02|146.22|148.95|146.15|149.02|146.22|148.95|146.15|0
1626144900000|2021-07-13 02:55:00|149.02|146.22|149.09|146.29|149.09|146.29|148.95|146.15|0
1626145200000|2021-07-13 03:00:00|149.02|146.22|148.95|146.15|149.09|146.29|148.81|146.01|0
1626145500000|2021-07-13 03:05:00|148.88|146.08|149.02|146.22|149.02|146.22|148.88|146.08|0
1626145800000|2021-07-13 03:10:00|149.09|146.29|149.09|146.29|149.09|146.29|148.95|146.15|0
1626146100000|2021-07-13 03:15:00|149.05|146.25|148.94|146.14|149.05|146.25|148.87|146.07|0
1626146400000|2021-07-13 03:20:00|149.01|146.21|148.94|146.14|149.01|146.21|148.87|146.07|0
1626146700000|2021-07-13 03:25:00|148.87|146.07|148.8|146|148.94|146.14|148.8|146|0
1626147000000|2021-07-13 03:30:00|148.83|146.03|148.94|146.14|149.01|146.21|148.8|146|0
1626147300000|2021-07-13 03:35:00|148.87|146.07|149.01|146.21|149.08|146.28|148.87|146.07|0
1626147600000|2021-07-13 03:40:00|149.08|146.28|149.22|146.42|149.22|146.42|149.08|146.28|0
1626147900000|2021-07-13 03:45:00|149.18|146.38|149.21|146.41|149.29|146.49|149.14|146.34|0
1626148200000|2021-07-13 03:50:00|149.14|146.34|149.14|146.34|149.21|146.41|149.07|146.27|0
1626148500000|2021-07-13 03:55:00|149.18|146.38|149.14|146.34|149.21|146.41|149.14|146.34|0
1626148800000|2021-07-13 04:00:00|149.18|146.38|149.35|146.55|149.35|146.55|149.14|146.34|0
1626149100000|2021-07-13 04:05:00|149.28|146.48|149.28|146.48|149.28|146.48|149.21|146.41|0
1626149400000|2021-07-13 04:10:00|149.21|146.41|149.35|146.55|149.35|146.55|149.21|146.41|0
1626149700000|2021-07-13 04:15:00|149.31|146.51|149.13|146.33|149.35|146.55|149.13|146.33|0
1626150000000|2021-07-13 04:20:00|149.17|146.37|149.2|146.4|149.27|146.47|149.06|146.26|0
1626150300000|2021-07-13 04:25:00|149.24|146.44|149.2|146.4|149.27|146.47|149.13|146.33|0
1626150600000|2021-07-13 04:30:00|149.13|146.33|149.2|146.4|149.27|146.47|149.13|146.33|0
1626150900000|2021-07-13 04:35:00|149.24|146.44|149.27|146.47|149.27|146.47|149.2|146.4|0
1626151200000|2021-07-13 04:40:00|149.2|146.4|149.19|146.39|149.27|146.47|149.19|146.39|0
1626151500000|2021-07-13 04:45:00|149.23|146.43|149.33|146.53|149.33|146.53|149.19|146.39|0
1626151800000|2021-07-13 04:50:00|149.26|146.46|149.26|146.46|149.3|146.5|149.26|146.46|0
1626152100000|2021-07-13 04:55:00|149.3|146.5|149.33|146.53|149.4|146.6|149.26|146.46|0
1626152400000|2021-07-13 05:00:00|149.26|146.46|149.4|146.6|149.4|146.6|149.19|146.39|0
1626152700000|2021-07-13 05:05:00|149.47|146.67|149.61|146.81|149.61|146.81|149.4|146.6|0
1626153000000|2021-07-13 05:10:00|149.58|146.78|149.61|146.81|149.68|146.88|149.47|146.67|0
1626153300000|2021-07-13 05:15:00|149.65|146.85|149.46|146.66|149.65|146.85|149.46|146.66|0
1626153600000|2021-07-13 05:20:00|149.39|146.59|149.46|146.66|149.46|146.66|149.39|146.59|0
1626153900000|2021-07-13 05:25:00|149.53|146.73|149.6|146.8|149.68|146.88|149.53|146.73|0
1626154200000|2021-07-13 05:30:00|149.53|146.73|149.32|146.52|149.53|146.73|149.32|146.52|0
1626154500000|2021-07-13 05:35:00|149.35|146.55|149.39|146.59|149.39|146.59|149.32|146.52|0
1626154800000|2021-07-13 05:40:00|149.32|146.52|149.39|146.59|149.46|146.66|149.31|146.51|0
1626155100000|2021-07-13 05:45:00|149.35|146.55|149.6|146.8|149.63|146.83|149.31|146.51|0
1626155400000|2021-07-13 05:50:00|149.63|146.83|149.59|146.79|149.67|146.87|149.59|146.79|0
1626155700000|2021-07-13 05:55:00|149.63|146.83|149.73|146.93|149.81|147.01|149.59|146.79|0
1626156000000|2021-07-13 06:00:00|149.66|146.86|149.73|146.93|149.95|147.15|149.52|146.72|0
1626156300000|2021-07-13 06:05:00|149.66|146.86|149.94|147.14|149.94|147.14|149.66|146.86|0
1626156600000|2021-07-13 06:10:00|149.91|147.11|150.15|147.35|150.23|147.43|149.87|147.07|0
1626156900000|2021-07-13 06:15:00|150.08|147.28|150.15|147.35|150.22|147.42|149.94|147.14|0
1626157200000|2021-07-13 06:20:00|150.22|147.42|149.94|147.14|150.29|147.49|149.94|147.14|0
1626157500000|2021-07-13 06:25:00|149.97|147.17|150.22|147.42|150.29|147.49|149.94|147.14|0
1626157800000|2021-07-13 06:30:00|150.15|147.35|150.15|147.35|150.29|147.49|150.08|147.28|0
1626158100000|2021-07-13 06:35:00|150.08|147.28|150.22|147.42|150.22|147.42|150|147.2|0
1626158400000|2021-07-13 06:40:00|150.15|147.35|149.86|147.06|150.22|147.42|149.86|147.06|0
1626158700000|2021-07-13 06:45:00|149.93|147.13|149.93|147.13|150|147.2|149.93|147.13|0
1626159000000|2021-07-13 06:50:00|149.89|147.09|150.18|147.38|150.21|147.41|149.79|146.99|0
1626159300000|2021-07-13 06:55:00|150.14|147.34|150.03|147.23|150.21|147.41|150|147.2|0
1626159600000|2021-07-13 07:00:00|150.07|147.27|150.28|147.48|150.35|147.55|149.78|146.98|0
1626159900000|2021-07-13 07:05:00|150.15|147.75|149.22|146.82|150.72|148.32|149.22|146.82|0
1626160200000|2021-07-13 07:10:00|149.15|146.75|149.22|146.82|149.3|146.9|149.08|146.68|0
1626160500000|2021-07-13 07:15:00|149.15|146.75|148.79|146.39|149.22|146.82|148.72|146.32|0
1626160800000|2021-07-13 07:20:00|148.83|146.43|148.86|146.46|149.29|146.89|148.79|146.39|0
1626161100000|2021-07-13 07:25:00|148.83|146.43|148.44|146.04|148.93|146.53|148.44|146.04|0
1626161400000|2021-07-13 07:30:00|148.47|146.07|148.61|146.21|148.79|146.39|148.47|146.07|0
1626161700000|2021-07-13 07:35:00|148.65|146.25|148.43|146.03|148.72|146.32|148.43|146.03|0
1626162000000|2021-07-13 07:40:00|148.5|146.1|148.57|146.17|148.57|146.17|148.29|145.89|0
1626162300000|2021-07-13 07:45:00|148.5|146.1|148.71|146.31|148.78|146.38|148.5|146.1|0
1626162600000|2021-07-13 07:50:00|148.64|146.24|148.57|146.17|148.78|146.38|148.5|146.1|0
1626162900000|2021-07-13 07:55:00|148.64|146.24|148.5|146.1|148.71|146.31|148.36|145.96|0
1626163200000|2021-07-13 08:00:00|148.57|146.17|148.6|146.2|148.64|146.24|148.35|145.95|0
1626163500000|2021-07-13 08:05:00|148.57|146.17|148.28|145.88|148.92|146.52|148.28|145.88|0
1626163800000|2021-07-13 08:10:00|148.35|145.95|148.42|146.02|148.56|146.16|148.35|145.95|0
1626164100000|2021-07-13 08:15:00|148.49|146.09|147.99|145.59|148.49|146.09|147.92|145.52|0
1626164400000|2021-07-13 08:20:00|147.92|145.52|147.99|145.59|148.21|145.81|147.85|145.45|0
1626164700000|2021-07-13 08:25:00|147.92|145.52|147.99|145.59|148.06|145.66|147.85|145.45|0
1626165000000|2021-07-13 08:30:00|148.06|145.66|147.85|145.45|148.06|145.66|147.71|145.31|0
1626165300000|2021-07-13 08:35:00|147.78|145.38|147.99|145.59|147.99|145.59|147.78|145.38|0
1626165600000|2021-07-13 08:40:00|147.92|145.52|147.77|145.37|147.95|145.55|147.77|145.37|0
1626165900000|2021-07-13 08:45:00|147.7|145.3|147.56|145.16|147.7|145.3|147.56|145.16|0
1626166200000|2021-07-13 08:50:00|147.49|145.09|147.35|144.95|147.63|145.23|147.35|144.95|0
1626166500000|2021-07-13 08:55:00|147.28|144.88|146.92|144.52|147.35|144.95|146.71|144.31|0
1626166800000|2021-07-13 09:00:00|146.99|144.59|147.13|144.73|147.13|144.73|146.92|144.52|0
1626167100000|2021-07-13 09:05:00|147.2|144.8|147.41|145.01|147.41|145.01|147.13|144.73|0
1626167400000|2021-07-13 09:10:00|147.34|144.94|147.59|145.19|147.69|145.29|147.34|144.94|0
1626167700000|2021-07-13 09:15:00|147.55|145.15|146.99|144.59|147.62|145.22|146.78|144.38|0
1626168000000|2021-07-13 09:20:00|147.02|144.62|147.13|144.73|147.2|144.8|146.99|144.59|0
1626168300000|2021-07-13 09:25:00|147.06|144.66|147.19|144.79|147.34|144.94|146.98|144.58|0
1626168600000|2021-07-13 09:30:00|147.12|144.72|146.91|144.51|147.48|145.08|146.7|144.3|0
1626168900000|2021-07-13 09:35:00|146.95|144.55|146.98|144.58|147.05|144.65|146.91|144.51|0
1626169200000|2021-07-13 09:40:00|146.91|144.51|146.91|144.51|147.12|144.72|146.87|144.47|0
1626169500000|2021-07-13 09:45:00|146.98|144.58|147.12|144.72|147.12|144.72|146.91|144.51|0
1626169800000|2021-07-13 09:50:00|147.05|144.65|147.04|144.64|147.08|144.68|146.83|144.43|0
1626170100000|2021-07-13 09:55:00|147.08|144.68|147.04|144.64|147.18|144.78|146.97|144.57|0
1626170400000|2021-07-13 10:00:00|146.97|144.57|146.76|144.36|147.04|144.64|146.55|144.15|0
1626170700000|2021-07-13 10:05:00|146.69|144.29|146.83|144.43|146.83|144.43|146.62|144.22|0
1626171000000|2021-07-13 10:10:00|146.76|144.36|146.97|144.57|147.04|144.64|146.76|144.36|0
1626171300000|2021-07-13 10:15:00|147.04|144.64|146.75|144.35|147.04|144.64|146.75|144.35|0
1626171600000|2021-07-13 10:20:00|146.82|144.42|146.96|144.56|146.96|144.56|146.68|144.28|0
1626171900000|2021-07-13 10:25:00|146.89|144.49|147.1|144.7|147.1|144.7|146.89|144.49|0
1626172200000|2021-07-13 10:30:00|147.07|144.67|147.24|144.84|147.24|144.84|147.03|144.63|0
1626172500000|2021-07-13 10:35:00|147.17|144.77|146.82|144.42|147.17|144.77|146.75|144.35|0
1626172800000|2021-07-13 10:40:00|146.89|144.49|146.78|144.38|146.89|144.49|146.68|144.28|0
1626173100000|2021-07-13 10:45:00|146.75|144.35|146.95|144.55|146.95|144.55|146.75|144.35|0
1626173400000|2021-07-13 10:50:00|146.99|144.59|146.81|144.41|147.09|144.69|146.81|144.41|0
1626173700000|2021-07-13 10:55:00|146.88|144.48|146.95|144.55|147.09|144.69|146.81|144.41|0
1626174000000|2021-07-13 11:00:00|147.02|144.62|147.3|144.9|147.37|144.97|146.88|144.48|0
1626174300000|2021-07-13 11:05:00|147.23|144.83|147.23|144.83|147.3|144.9|147.02|144.62|0
1626174600000|2021-07-13 11:10:00|147.16|144.76|147.09|144.69|147.3|144.9|147.09|144.69|0
1626174900000|2021-07-13 11:15:00|147.02|144.62|147.22|144.82|147.3|144.9|147.02|144.62|0
1626175200000|2021-07-13 11:20:00|147.15|144.75|147.15|144.75|147.22|144.82|147.08|144.68|0
1626175500000|2021-07-13 11:25:00|147.08|144.68|147.15|144.75|147.22|144.82|147.01|144.61|0
1626175800000|2021-07-13 11:30:00|147.12|144.72|146.8|144.4|147.12|144.72|146.66|144.26|0
1626176100000|2021-07-13 11:35:00|146.87|144.47|147.15|144.75|147.15|144.75|146.8|144.4|0
1626176400000|2021-07-13 11:40:00|147.08|144.68|146.86|144.46|147.15|144.75|146.86|144.46|0
1626176700000|2021-07-13 11:45:00|146.79|144.39|146.93|144.53|148.15|145.75|146.33|143.93|0
1626177000000|2021-07-13 11:50:00|147|144.6|147|144.6|147|144.6|146.93|144.53|0
1626177300000|2021-07-13 11:55:00|147.07|144.67|147.07|144.67|147.21|144.81|146.86|144.46|0
1626177600000|2021-07-13 12:00:00|147|144.6|147.14|144.74|147.28|144.88|147|144.6|0
1626177900000|2021-07-13 12:05:00|147.07|144.67|147|144.6|147.14|144.74|146.93|144.53|0
1626178200000|2021-07-13 12:10:00|147.07|144.67|147.13|144.73|147.14|144.74|146.92|144.52|0
1626178500000|2021-07-13 12:15:00|147.06|144.66|147.13|144.73|147.13|144.73|146.92|144.52|0
1626178800000|2021-07-13 12:20:00|147.06|144.66|147.27|144.87|147.41|145.01|147.06|144.66|0
1626179100000|2021-07-13 12:25:00|147.2|144.8|147.38|144.98|147.48|145.08|147.2|144.8|0
1626179400000|2021-07-13 12:30:00|147.41|145.01|149.6|147.2|151.43|149.03|147.41|145.01|0
1626179700000|2021-07-13 12:35:00|149.67|147.27|149.82|147.42|150.46|148.06|149.53|147.13|0
1626180000000|2021-07-13 12:40:00|149.89|147.49|149.6|147.2|149.96|147.56|148.89|146.49|0
1626180300000|2021-07-13 12:45:00|149.67|147.27|150.6|148.2|150.6|148.2|149.24|146.84|0
1626180600000|2021-07-13 12:50:00|150.64|148.24|151.17|148.77|151.53|149.13|150.53|148.13|0
1626180900000|2021-07-13 12:55:00|151.1|148.7|152.68|150.28|152.76|150.36|150.85|148.45|0
1626181200000|2021-07-13 13:00:00|152.54|150.14|151.09|148.69|152.83|150.43|151.09|148.69|0
1626181500000|2021-07-13 13:05:00|151.17|148.77|151.02|148.62|151.31|148.91|150.59|148.19|0
1626181800000|2021-07-13 13:10:00|151.09|148.69|151.02|148.62|151.45|149.05|150.73|148.33|0
1626182100000|2021-07-13 13:15:00|151.09|148.69|150.52|148.12|151.09|148.69|150.37|147.97|0
1626182400000|2021-07-13 13:20:00|150.59|148.19|150.16|147.76|150.59|148.19|149.8|147.4|0
1626182700000|2021-07-13 13:25:00|150.08|147.68|149.58|147.18|150.08|147.68|149.51|147.11|0
1626183000000|2021-07-13 13:30:00|149.73|147.33|147.89|145.49|149.73|147.33|147.67|145.27|0
1626183300000|2021-07-13 13:35:00|148.03|145.63|147.96|145.56|148.67|146.27|147.67|145.27|0
1626183600000|2021-07-13 13:40:00|147.89|145.49|147.04|144.64|147.89|145.49|147.04|144.64|0
1626183900000|2021-07-13 13:45:00|147.11|144.71|146.82|144.42|147.74|145.34|146.82|144.42|0
1626184200000|2021-07-13 13:50:00|146.75|144.35|146.4|144|147.24|144.84|146.4|144|0
1626184500000|2021-07-13 13:55:00|146.33|143.93|147.03|144.63|147.1|144.7|146.12|143.72|0
1626184800000|2021-07-13 14:00:00|146.96|144.56|147.17|144.77|147.59|145.19|146.54|144.14|0
1626185100000|2021-07-13 14:05:00|147.1|144.7|147.24|144.84|147.31|144.91|146.46|144.06|0
1626185400000|2021-07-13 14:10:00|147.17|144.77|146.6|144.2|147.17|144.77|146.25|143.85|0
1626185700000|2021-07-13 14:15:00|146.53|144.13|146.11|143.71|146.67|144.27|146.11|143.71|0
1626186000000|2021-07-13 14:20:00|146.04|143.64|145.97|143.57|146.46|144.06|145.9|143.5|0
1626186300000|2021-07-13 14:25:00|146.04|143.64|146.1|143.7|146.53|144.13|146.04|143.64|0
1626186600000|2021-07-13 14:30:00|146.03|143.63|145.47|143.07|146.17|143.77|145.33|142.93|0
1626186900000|2021-07-13 14:35:00|145.4|143|145.19|142.79|145.47|143.07|145.05|142.65|0
1626187200000|2021-07-13 14:40:00|145.26|142.86|146.52|144.12|146.59|144.19|145.26|142.86|0
1626187500000|2021-07-13 14:45:00|146.45|144.05|146.38|143.98|146.8|144.4|146.17|143.77|0
1626187800000|2021-07-13 14:50:00|146.45|144.05|146.55|144.15|146.59|144.19|145.96|143.56|0
1626188100000|2021-07-13 14:55:00|146.52|144.12|146.66|144.26|146.66|144.26|146.09|143.69|0
1626188400000|2021-07-13 15:00:00|146.59|144.19|146.02|143.62|146.66|144.26|146.02|143.62|0
1626188700000|2021-07-13 15:05:00|145.95|143.55|145.88|143.48|146.23|143.83|145.67|143.27|0
1626189000000|2021-07-13 15:10:00|145.95|143.55|145.6|143.2|145.95|143.55|145.6|143.2|0
1626189300000|2021-07-13 15:15:00|145.53|143.13|145.32|142.92|145.74|143.34|145.11|142.71|0
1626189600000|2021-07-13 15:20:00|145.39|142.99|146.72|144.32|147|144.6|144.58|142.18|0
1626189900000|2021-07-13 15:25:00|146.65|144.25|146.58|144.18|146.79|144.39|146.3|143.9|0
1626190200000|2021-07-13 15:30:00|146.65|144.25|146.58|144.18|146.79|144.39|146.44|144.04|0
1626190500000|2021-07-13 15:35:00|146.51|144.11|147.07|144.67|147.07|144.67|146.44|144.04|0
1626190800000|2021-07-13 15:40:00|147|144.6|147.06|144.66|147.13|144.73|146.92|144.52|0
1626191100000|2021-07-13 15:45:00|147.13|144.73|146.64|144.24|147.13|144.73|146.64|144.24|0
1626191400000|2021-07-13 15:50:00|146.71|144.31|146.57|144.17|146.78|144.38|146.5|144.1|0
1626191700000|2021-07-13 15:55:00|146.5|144.1|146.43|144.03|146.64|144.24|146.43|144.03|0
1626192000000|2021-07-13 16:00:00|146.47|144.07|146.78|144.38|146.78|144.38|146.15|143.75|0
1626192300000|2021-07-13 16:05:00|146.85|144.45|146.63|144.23|146.99|144.59|146.5|144.1|0
1626192600000|2021-07-13 16:10:00|146.6|144.2|146.84|144.44|146.98|144.58|146.6|144.2|0
1626192900000|2021-07-13 16:15:00|146.91|144.51|146.84|144.44|147.26|144.86|146.84|144.44|0
1626193200000|2021-07-13 16:20:00|146.91|144.51|147.19|144.79|147.33|144.93|146.91|144.51|0
1626193500000|2021-07-13 16:25:00|147.26|144.86|147.26|144.86|147.4|145|147.19|144.79|0
1626193800000|2021-07-13 16:30:00|147.19|144.79|146.77|144.37|147.33|144.93|146.77|144.37|0
1626194100000|2021-07-13 16:35:00|146.84|144.44|146.97|144.57|146.97|144.57|146.76|144.36|0
1626194400000|2021-07-13 16:40:00|147.04|144.64|147.18|144.78|147.18|144.78|146.83|144.43|0
1626194700000|2021-07-13 16:45:00|147.11|144.71|147.04|144.64|147.25|144.85|147.04|144.64|0
1626195000000|2021-07-13 16:50:00|147.11|144.71|146.97|144.57|147.18|144.78|146.83|144.43|0
1626195300000|2021-07-13 16:55:00|147.04|144.64|147.04|144.64|147.25|144.85|146.97|144.57|0
1626195600000|2021-07-13 17:00:00|146.97|144.57|148.02|145.62|148.02|145.62|146.97|144.57|0
1626195900000|2021-07-13 17:05:00|147.95|145.55|148.09|145.69|148.3|145.9|147.81|145.41|0
1626196200000|2021-07-13 17:10:00|148.16|145.76|148.9|146.5|149.14|146.74|148.16|145.76|0
1626196500000|2021-07-13 17:15:00|148.93|146.53|150.63|148.23|150.71|148.31|148.58|146.18|0
1626196800000|2021-07-13 17:20:00|150.56|148.16|149.35|146.95|150.71|148.31|149.14|146.74|0
1626197100000|2021-07-13 17:25:00|149.49|147.09|149.92|147.52|150.63|148.23|149.42|147.02|0
1626197400000|2021-07-13 17:30:00|149.99|147.59|150.56|148.16|150.63|148.23|149.99|147.59|0
1626197700000|2021-07-13 17:35:00|150.63|148.23|151.34|148.94|151.84|149.44|150.49|148.09|0
1626198000000|2021-07-13 17:40:00|151.27|148.87|152.39|149.99|152.96|150.56|149.38|146.98|0
1626198300000|2021-07-13 17:45:00|152.46|150.06|152.17|149.77|152.82|150.42|151.74|149.34|0
1626198600000|2021-07-13 17:50:00|152.39|149.99|152.38|149.98|152.67|150.27|152.03|149.63|0
1626198900000|2021-07-13 17:55:00|152.31|149.91|151.67|149.27|152.38|149.98|151.31|148.91|0
1626199200000|2021-07-13 18:00:00|151.74|149.34|154.04|151.64|154.18|151.78|151.74|149.34|0
1626199500000|2021-07-13 18:05:00|153.96|151.56|152.95|150.55|153.96|151.56|152.74|150.34|0
1626199800000|2021-07-13 18:10:00|152.81|150.41|151.81|149.41|152.81|150.41|151.81|149.41|0
1626200100000|2021-07-13 18:15:00|151.88|149.48|152.09|149.69|152.88|150.48|151.88|149.48|0
1626200400000|2021-07-13 18:20:00|152.16|149.76|152.45|150.05|153.02|150.62|151.87|149.47|0
1626200700000|2021-07-13 18:25:00|152.37|149.97|151.73|149.33|152.37|149.97|151.52|149.12|0
1626201000000|2021-07-13 18:30:00|151.8|149.4|152.01|149.61|152.44|150.04|151.8|149.4|0
1626201300000|2021-07-13 18:35:00|151.87|149.47|152.66|150.26|152.66|150.26|151.8|149.4|0
1626201600000|2021-07-13 18:40:00|152.51|150.11|153.52|151.12|153.8|151.4|152.37|149.97|0
1626201900000|2021-07-13 18:45:00|153.59|151.19|153.01|150.61|153.95|151.55|153.01|150.61|0
1626202200000|2021-07-13 18:50:00|153.08|150.68|153.15|150.75|153.37|150.97|152.87|150.47|0
1626202500000|2021-07-13 18:55:00|153.22|150.82|152.15|149.75|153.37|150.97|152.07|149.67|0
1626202800000|2021-07-13 19:00:00|152.22|149.82|152.43|150.03|152.65|150.25|152.14|149.74|0
1626203100000|2021-07-13 19:05:00|152.36|149.96|153.43|151.03|153.58|151.18|152.14|149.74|0
1626203400000|2021-07-13 19:10:00|153.51|151.11|154.01|151.61|154.23|151.83|153.22|150.82|0
1626203700000|2021-07-13 19:15:00|153.94|151.54|153.72|151.32|154.3|151.9|153.36|150.96|0
1626204000000|2021-07-13 19:20:00|153.79|151.39|154.3|151.9|154.3|151.9|153.43|151.03|0
1626204300000|2021-07-13 19:25:00|154.22|151.82|153.86|151.46|154.37|151.97|153.36|150.96|0
1626204600000|2021-07-13 19:30:00|153.93|151.53|153.43|151.03|154.65|152.25|153.43|151.03|0
1626204900000|2021-07-13 19:35:00|153.64|151.24|152.92|150.52|154.22|151.82|152.85|150.45|0
1626205200000|2021-07-13 19:40:00|152.99|150.59|152.56|150.16|153.32|150.92|152.27|149.87|0
1626205500000|2021-07-13 19:45:00|152.49|150.09|153.53|151.13|153.67|151.27|152.34|149.94|0
1626205800000|2021-07-13 19:50:00|153.49|151.09|153.92|151.52|154.58|152.18|153.35|150.95|0
1626206100000|2021-07-13 19:55:00|153.85|151.45|154.86|152.46|156.09|153.69|153.78|151.38|0
1626206400000|2021-07-13 20:00:00|155.07|152.67|155.8|153.4|155.94|153.54|154.93|152.53|0
1626206700000|2021-07-13 20:05:00|155.87|153.47|155|152.6|155.87|153.47|154.92|152.52|0
1626207000000|2021-07-13 20:10:00|155.07|152.67|155.43|153.03|155.58|153.18|155.07|152.67|0
1626207300000|2021-07-13 20:15:00|155.63|152.83|155.92|153.12|155.99|153.19|155.63|152.83|0
1626207600000|2021-07-13 20:20:00|155.96|153.16|156.17|153.37|156.21|153.41|155.96|153.16|0
1626207900000|2021-07-13 20:25:00|156.13|153.33|155.99|153.19|156.21|153.41|155.99|153.19|0
1626208200000|2021-07-13 20:30:00|156.06|153.26|156.13|153.33|156.2|153.4|156.06|153.26|0
1626208500000|2021-07-13 20:35:00|156.06|153.26|156.13|153.33|156.13|153.33|155.91|153.11|0
1626208800000|2021-07-13 20:40:00|156.06|153.26|156.2|153.4|156.27|153.47|156.06|153.26|0
1626209100000|2021-07-13 20:45:00|156.13|153.33|156.16|153.36|156.34|153.54|156.13|153.33|0
1626209400000|2021-07-13 20:50:00|156.12|153.32|156.27|153.47|156.27|153.47|156.05|153.25|0
1626209700000|2021-07-13 20:55:00|156.31|153.51|156.01|153.21|156.41|153.61|155.94|153.14|0
1626210000000|2021-07-13 21:00:00|155.98|153.18|156.01|153.21|156.01|153.21|155.98|153.18|0
1626210300000|2021-07-13 21:05:00|156|153.2|155.91|153.11|156|153.2|155.89|153.09|0
1626210600000|2021-07-13 21:10:00|155.93|153.13|156.09|153.29|156.09|153.29|155.93|153.13|0
1626210900000|2021-07-13 21:15:00|156.12|153.32|156.26|153.46|156.26|153.46|156.12|153.32|0
1626211200000|2021-07-13 21:20:00|156.28|153.48|156.25|153.45|156.28|153.48|156.25|153.45|0
1626211500000|2021-07-13 21:25:00|156.29|153.49|156.14|153.34|156.29|153.49|156.14|153.34|0
1626211800000|2021-07-13 21:30:00|156.11|153.31|156.06|153.26|156.12|153.32|156.05|153.25|0
1626212100000|2021-07-13 21:35:00|156.05|153.25|156|153.2|156.08|153.28|155.99|153.19|0
1626212400000|2021-07-13 21:40:00|155.99|153.19|156|153.2|156|153.2|155.99|153.19|0
1626212700000|2021-07-13 21:45:00|155.99|153.19|156|153.2|156|153.2|155.99|153.19|0
1626213300000|2021-07-13 21:55:00|156.01|153.21|155.99|153.19|156.01|153.21|155.97|153.17|0
1626213600000|2021-07-13 22:00:00|155.85|153.05|155.88|153.08|156.1|153.3|155.73|152.93|0
1626213900000|2021-07-13 22:05:00|155.81|153.01|155.66|152.86|155.95|153.15|155.66|152.86|0
1626214200000|2021-07-13 22:10:00|155.59|152.79|155.66|152.86|155.73|152.93|155.59|152.79|0
1626214500000|2021-07-13 22:15:00|155.73|152.93|155.51|152.71|155.73|152.93|155.51|152.71|0
1626214800000|2021-07-13 22:20:00|155.44|152.64|155.58|152.78|155.58|152.78|155.44|152.64|0
1626215100000|2021-07-13 22:25:00|155.65|152.85|155.51|152.71|155.65|152.85|155.47|152.67|0
1626215400000|2021-07-13 22:30:00|155.47|152.67|155.29|152.49|155.47|152.67|155.29|152.49|0
1626215700000|2021-07-13 22:35:00|155.22|152.42|155.21|152.41|155.36|152.56|155.21|152.41|0
1626216000000|2021-07-13 22:40:00|155.14|152.34|155.07|152.27|155.14|152.34|154.92|152.12|0
1626216300000|2021-07-13 22:45:00|154.99|152.19|155.21|152.41|155.21|152.41|154.92|152.12|0
1626216600000|2021-07-13 22:50:00|155.14|152.34|155.28|152.48|155.28|152.48|155.07|152.27|0
1626216900000|2021-07-13 22:55:00|155.35|152.55|155.42|152.62|155.42|152.62|155.28|152.48|0
1626217200000|2021-07-13 23:00:00|155.39|152.59|155.42|152.62|155.42|152.62|155.2|152.4|0
1626217500000|2021-07-13 23:05:00|155.35|152.55|155.35|152.55|155.42|152.62|155.31|152.51|0
1626217800000|2021-07-13 23:10:00|155.31|152.51|155.42|152.62|155.49|152.69|155.27|152.47|0
1626218100000|2021-07-13 23:15:00|155.35|152.55|155.27|152.47|155.42|152.62|155.27|152.47|0
1626218400000|2021-07-13 23:20:00|155.24|152.44|155.34|152.54|155.34|152.54|155.24|152.44|0
1626218700000|2021-07-13 23:25:00|155.38|152.58|155.48|152.68|155.56|152.76|155.34|152.54|0
1626219000000|2021-07-13 23:30:00|155.41|152.61|155.77|152.97|155.77|152.97|155.41|152.61|0
1626219300000|2021-07-13 23:35:00|155.85|153.05|155.7|152.9|155.92|153.12|155.7|152.9|0
1626219600000|2021-07-13 23:40:00|155.77|152.97|156.13|153.33|156.13|153.33|155.7|152.9|0
1626219900000|2021-07-13 23:45:00|156.21|153.41|156.71|153.91|157.01|154.21|156.21|153.41|0
1626220200000|2021-07-13 23:50:00|156.79|153.99|156.82|154.02|157.22|154.42|156.42|153.62|0
1626220500000|2021-07-13 23:55:00|156.86|154.06|157.07|154.27|157.22|154.42|156.78|153.98|0
1626220800000|2021-07-14 00:00:00|157|154.2|156.42|153.62|157.15|154.35|156.42|153.62|0
1626221100000|2021-07-14 00:05:00|156.45|153.65|156.27|153.47|156.63|153.83|156.12|153.32|0
1626221400000|2021-07-14 00:10:00|156.31|153.51|156.27|153.47|156.49|153.69|156.19|153.39|0
1626221700000|2021-07-14 00:15:00|156.34|153.54|156.63|153.83|156.7|153.9|156.12|153.32|0
1626222000000|2021-07-14 00:20:00|156.7|153.9|156.12|153.32|156.78|153.98|155.9|153.1|0
1626222300000|2021-07-14 00:25:00|156.19|153.39|155.9|153.1|156.34|153.54|155.9|153.1|0
1626222600000|2021-07-14 00:30:00|155.83|153.03|155.82|153.02|155.97|153.17|155.75|152.95|0
1626222900000|2021-07-14 00:35:00|155.75|152.95|155.75|152.95|155.75|152.95|155.39|152.59|0
1626223200000|2021-07-14 00:40:00|155.68|152.88|156.18|153.38|156.18|153.38|155.68|152.88|0
1626223500000|2021-07-14 00:45:00|156.11|153.31|155.75|152.95|156.29|153.49|155.67|152.87|0
1626223800000|2021-07-14 00:50:00|155.71|152.91|155.67|152.87|156|153.2|155.6|152.8|0
1626224100000|2021-07-14 00:55:00|155.53|152.73|155.6|152.8|155.67|152.87|155.52|152.72|0
1626224400000|2021-07-14 01:00:00|155.52|152.72|155.74|152.94|155.74|152.94|155.45|152.65|0
1626224700000|2021-07-14 01:05:00|155.81|153.01|155.88|153.08|155.96|153.16|155.67|152.87|0
1626225000000|2021-07-14 01:10:00|155.85|153.05|155.37|152.57|155.88|153.08|155.37|152.57|0
1626225300000|2021-07-14 01:15:00|155.41|152.61|154.79|151.99|155.41|152.61|154.65|151.85|0
1626225600000|2021-07-14 01:20:00|154.87|152.07|155.01|152.21|155.15|152.35|154.79|151.99|0
1626225900000|2021-07-14 01:25:00|155.08|152.28|155.08|152.28|155.22|152.42|154.97|152.17|0
1626226200000|2021-07-14 01:30:00|155.15|152.35|155.15|152.35|155.22|152.42|155.01|152.21|0
1626226500000|2021-07-14 01:35:00|155.08|152.28|154.86|152.06|155.08|152.28|154.71|151.91|0
1626226800000|2021-07-14 01:40:00|154.82|152.02|155.07|152.27|155.15|152.35|154.75|151.95|0
1626227100000|2021-07-14 01:45:00|155.04|152.24|154.96|152.16|155.07|152.27|154.78|151.98|0
1626227400000|2021-07-14 01:50:00|155.07|152.27|154.92|152.12|155.07|152.27|154.64|151.84|0
1626227700000|2021-07-14 01:55:00|154.89|152.09|154.85|152.05|155|152.2|154.78|151.98|0
1626228000000|2021-07-14 02:00:00|154.92|152.12|155.28|152.48|155.36|152.56|154.78|151.98|0
1626228300000|2021-07-14 02:05:00|155.32|152.52|155.72|152.92|155.72|152.92|155.28|152.48|0
1626228600000|2021-07-14 02:10:00|155.75|152.95|155.5|152.7|155.93|153.13|155.42|152.62|0
1626228900000|2021-07-14 02:15:00|155.57|152.77|155.42|152.62|155.64|152.84|155.35|152.55|0
1626229200000|2021-07-14 02:20:00|155.49|152.69|155.28|152.48|155.49|152.69|155.06|152.26|0
1626229500000|2021-07-14 02:25:00|155.2|152.4|155.35|152.55|155.42|152.62|155.13|152.33|0
1626229800000|2021-07-14 02:30:00|155.27|152.47|155.78|152.98|155.78|152.98|155.2|152.4|0
1626230100000|2021-07-14 02:35:00|155.85|153.05|156|153.2|156.14|153.34|155.85|153.05|0
1626230400000|2021-07-14 02:40:00|156.07|153.27|155.81|153.01|156.11|153.31|155.78|152.98|0
1626230700000|2021-07-14 02:45:00|155.85|153.05|155.92|153.12|156.18|153.38|155.85|153.05|0
1626231000000|2021-07-14 02:50:00|155.85|153.05|155.92|153.12|155.92|153.12|155.77|152.97|0
1626231300000|2021-07-14 02:55:00|155.99|153.19|155.84|153.04|155.99|153.19|155.84|153.04|0
1626231600000|2021-07-14 03:00:00|155.91|153.11|155.77|152.97|155.91|153.11|155.62|152.82|0
1626231900000|2021-07-14 03:05:00|155.84|153.04|156.13|153.33|156.13|153.33|155.84|153.04|0
1626232200000|2021-07-14 03:10:00|156.06|153.26|155.98|153.18|156.13|153.33|155.91|153.11|0
1626232500000|2021-07-14 03:15:00|156.05|153.25|155.98|153.18|156.13|153.33|155.91|153.11|0
1626232800000|2021-07-14 03:20:00|155.91|153.11|156.05|153.25|156.2|153.4|155.83|153.03|0
1626233100000|2021-07-14 03:25:00|156.09|153.29|156.34|153.54|156.49|153.69|156.09|153.29|0
1626233400000|2021-07-14 03:30:00|156.41|153.61|156.34|153.54|156.52|153.72|156.34|153.54|0
1626233700000|2021-07-14 03:35:00|156.27|153.47|156.34|153.54|156.34|153.54|156.12|153.32|0
1626234000000|2021-07-14 03:40:00|156.37|153.57|156.41|153.61|156.48|153.68|156.34|153.54|0
1626234300000|2021-07-14 03:45:00|156.55|153.75|156.55|153.75|156.66|153.86|156.48|153.68|0
1626234600000|2021-07-14 03:50:00|156.59|153.79|156.55|153.75|156.62|153.82|156.55|153.75|0
1626234900000|2021-07-14 03:55:00|156.51|153.71|156.26|153.46|156.51|153.71|156.26|153.46|0
1626235200000|2021-07-14 04:00:00|156.29|153.49|156.33|153.53|156.55|153.75|156.18|153.38|0
1626235500000|2021-07-14 04:05:00|156.25|153.45|156.47|153.67|156.51|153.71|156.25|153.45|0
1626235800000|2021-07-14 04:10:00|156.51|153.71|157.05|154.25|157.13|154.33|156.47|153.67|0
1626236100000|2021-07-14 04:15:00|156.98|154.18|157.64|154.84|157.71|154.91|156.83|154.03|0
1626236400000|2021-07-14 04:20:00|157.56|154.76|157.27|154.47|157.56|154.76|157.12|154.32|0
1626236700000|2021-07-14 04:25:00|157.34|154.54|157.19|154.39|157.49|154.69|157.19|154.39|0
1626237000000|2021-07-14 04:30:00|157.23|154.43|157.48|154.68|157.56|154.76|157.23|154.43|0
1626237300000|2021-07-14 04:35:00|157.45|154.65|157.41|154.61|157.48|154.68|157.26|154.46|0
1626237600000|2021-07-14 04:40:00|157.34|154.54|157.48|154.68|157.48|154.68|157.19|154.39|0
1626237900000|2021-07-14 04:45:00|157.41|154.61|157.41|154.61|157.48|154.68|157.33|154.53|0
1626238200000|2021-07-14 04:50:00|157.33|154.53|157.66|154.86|157.7|154.9|157.33|154.53|0
1626238500000|2021-07-14 04:55:00|157.62|154.82|157.77|154.97|157.81|155.01|157.55|154.75|0
1626238800000|2021-07-14 05:00:00|157.81|155.01|157.4|154.6|157.91|155.11|157.4|154.6|0
1626239100000|2021-07-14 05:05:00|157.37|154.57|157.54|154.74|157.77|154.97|157.33|154.53|0
1626239400000|2021-07-14 05:10:00|157.62|154.82|157.18|154.38|157.66|154.86|157.18|154.38|0
1626239700000|2021-07-14 05:15:00|157.25|154.45|157.39|154.59|157.65|154.85|157.18|154.38|0
1626240000000|2021-07-14 05:20:00|157.47|154.67|157.47|154.67|157.61|154.81|157.39|154.59|0
1626240300000|2021-07-14 05:25:00|157.54|154.74|157.24|154.44|157.54|154.74|157.17|154.37|0
1626240600000|2021-07-14 05:30:00|157.32|154.52|157.1|154.3|157.32|154.52|156.95|154.15|0
1626240900000|2021-07-14 05:35:00|157.02|154.22|156.95|154.15|157.1|154.3|156.8|154|0
1626241200000|2021-07-14 05:40:00|156.88|154.08|157.02|154.22|157.02|154.22|156.88|154.08|0
1626241500000|2021-07-14 05:45:00|157.06|154.26|156.94|154.14|157.09|154.29|156.8|154|0
1626241800000|2021-07-14 05:50:00|156.87|154.07|157.31|154.51|157.35|154.55|156.87|154.07|0
1626242100000|2021-07-14 05:55:00|157.38|154.58|157.75|154.95|157.75|154.95|157.23|154.43|0
1626242400000|2021-07-14 06:00:00|157.82|155.02|157.67|154.87|158.11|155.31|157.38|154.58|0
1626242700000|2021-07-14 06:05:00|157.74|154.94|158.48|155.68|158.55|155.75|157.74|154.94|0
1626243000000|2021-07-14 06:10:00|158.52|155.72|158.25|155.45|158.55|155.75|158.25|155.45|0
1626243300000|2021-07-14 06:15:00|158.33|155.53|157.52|154.72|158.4|155.6|157.52|154.72|0
1626243600000|2021-07-14 06:20:00|157.45|154.65|157.22|154.42|157.88|155.08|157.15|154.35|0
1626243900000|2021-07-14 06:25:00|157.15|154.35|156.86|154.06|157.3|154.5|156.71|153.91|0
1626244200000|2021-07-14 06:30:00|156.78|153.98|156.56|153.76|156.97|154.17|156.49|153.69|0
1626244500000|2021-07-14 06:35:00|156.53|153.73|156.63|153.83|156.78|153.98|156.34|153.54|0
1626244800000|2021-07-14 06:40:00|156.71|153.91|157.14|154.34|157.14|154.34|156.67|153.87|0
1626245100000|2021-07-14 06:45:00|157.11|154.31|157.29|154.49|157.33|154.53|157|154.2|0
1626245400000|2021-07-14 06:50:00|157.21|154.41|157.65|154.85|157.65|154.85|157.07|154.27|0
1626245700000|2021-07-14 06:55:00|157.73|154.93|158.16|155.36|158.46|155.66|157.65|154.85|0
1626246000000|2021-07-14 07:00:00|158.39|155.59|156.23|153.43|158.53|155.73|156.01|153.21|0
1626246300000|2021-07-14 07:05:00|156.03|153.63|155.81|153.41|156.25|153.85|155.44|153.04|0
1626246600000|2021-07-14 07:10:00|155.88|153.48|156.1|153.7|156.32|153.92|155.66|153.26|0
1626246900000|2021-07-14 07:15:00|156.02|153.62|155.66|153.26|156.17|153.77|155.58|153.18|0
1626247200000|2021-07-14 07:20:00|155.8|153.4|155.95|153.55|156.17|153.77|155.66|153.26|0
1626247500000|2021-07-14 07:25:00|155.98|153.58|155.58|153.18|156.28|153.88|155.51|153.11|0
1626247800000|2021-07-14 07:30:00|155.65|153.25|155|152.6|155.8|153.4|154.85|152.45|0
1626248100000|2021-07-14 07:35:00|155.07|152.67|153.98|151.58|155.07|152.67|153.98|151.58|0
1626248400000|2021-07-14 07:40:00|154.05|151.65|153.91|151.51|154.12|151.72|153.47|151.07|0
1626248700000|2021-07-14 07:45:00|153.83|151.43|154.48|152.08|154.85|152.45|153.83|151.43|0
1626249000000|2021-07-14 07:50:00|154.55|152.15|155.13|152.73|155.21|152.81|154.48|152.08|0
1626249300000|2021-07-14 07:55:00|154.99|152.59|155.5|153.1|155.72|153.32|154.92|152.52|0
1626249600000|2021-07-14 08:00:00|155.42|153.02|155.2|152.8|155.57|153.17|155.2|152.8|0
1626249900000|2021-07-14 08:05:00|155.28|152.88|156.08|153.68|156.37|153.97|155.28|152.88|0
1626250200000|2021-07-14 08:10:00|156.15|153.75|155.86|153.46|156.3|153.9|155.78|153.38|0
1626250500000|2021-07-14 08:15:00|155.93|153.53|155.27|152.87|155.93|153.53|155.2|152.8|0
1626250800000|2021-07-14 08:20:00|155.2|152.8|154.25|151.85|155.2|152.8|154.25|151.85|0
1626251100000|2021-07-14 08:25:00|154.18|151.78|154.47|152.07|154.83|152.43|154.18|151.78|0
1626251400000|2021-07-14 08:30:00|154.4|152|154.39|151.99|154.83|152.43|154.39|151.99|0
1626251700000|2021-07-14 08:35:00|154.47|152.07|154.03|151.63|154.47|152.07|153.96|151.56|0
1626252000000|2021-07-14 08:40:00|154.1|151.7|154.32|151.92|154.39|151.99|154.03|151.63|0
1626252300000|2021-07-14 08:45:00|154.39|151.99|155.19|152.79|155.41|153.01|154.32|151.92|0
1626252600000|2021-07-14 08:50:00|155.11|152.71|155.15|152.75|155.19|152.79|154.89|152.49|0
1626252900000|2021-07-14 08:55:00|155.11|152.71|155.18|152.78|155.26|152.86|154.93|152.53|0
1626253200000|2021-07-14 09:00:00|155.11|152.71|154.75|152.35|155.18|152.78|154.2|151.8|0
1626253500000|2021-07-14 09:05:00|154.67|152.27|154.02|151.62|154.74|152.34|153.95|151.55|0
1626253800000|2021-07-14 09:10:00|154.09|151.69|153.66|151.26|154.09|151.69|153.66|151.26|0
1626254100000|2021-07-14 09:15:00|153.51|151.11|153.65|151.25|153.87|151.47|153.51|151.11|0
1626254400000|2021-07-14 09:20:00|153.73|151.33|153.87|151.47|153.87|151.47|153.65|151.25|0
1626254700000|2021-07-14 09:25:00|153.8|151.4|153.43|151.03|153.8|151.4|153.36|150.96|0
1626255000000|2021-07-14 09:30:00|153.36|150.96|153|150.6|153.36|150.96|152.78|150.38|0
1626255300000|2021-07-14 09:35:00|153.07|150.67|153.29|150.89|153.36|150.96|152.86|150.46|0
1626255600000|2021-07-14 09:40:00|153.36|150.96|152.75|150.35|154.73|152.33|152.61|150.21|0
1626255900000|2021-07-14 09:45:00|152.68|150.28|152.75|150.35|152.75|150.35|152.46|150.06|0
1626256200000|2021-07-14 09:50:00|152.79|150.39|152.96|150.56|153.11|150.71|152.75|150.35|0
1626256500000|2021-07-14 09:55:00|153.04|150.64|153.32|150.92|153.47|151.07|153.04|150.64|0
1626256800000|2021-07-14 10:00:00|153.39|150.99|153.25|150.85|153.54|151.14|153.25|150.85|0
1626257100000|2021-07-14 10:05:00|153.32|150.92|153.39|150.99|153.39|150.99|153.25|150.85|0
1626257400000|2021-07-14 10:10:00|153.43|151.03|153.32|150.92|153.46|151.06|153.03|150.63|0
1626257700000|2021-07-14 10:15:00|153.24|150.84|153.24|150.84|153.32|150.92|153.17|150.77|0
1626258000000|2021-07-14 10:20:00|153.17|150.77|152.95|150.55|153.24|150.84|152.81|150.41|0
1626258300000|2021-07-14 10:25:00|153.02|150.62|153.09|150.69|153.17|150.77|152.88|150.48|0
1626258600000|2021-07-14 10:30:00|153.17|150.77|152.52|150.12|153.17|150.77|152.48|150.08|0
1626258900000|2021-07-14 10:35:00|152.45|150.05|152.52|150.12|152.59|150.19|152.23|149.83|0
1626259200000|2021-07-14 10:40:00|152.44|150.04|152.73|150.33|152.87|150.47|152.37|149.97|0
1626259500000|2021-07-14 10:45:00|152.8|150.4|152.8|150.4|152.8|150.4|152.58|150.18|0
1626259800000|2021-07-14 10:50:00|152.87|150.47|152.87|150.47|153.01|150.61|152.73|150.33|0
1626260100000|2021-07-14 10:55:00|152.94|150.54|152.87|150.47|152.94|150.54|152.76|150.36|0
1626260400000|2021-07-14 11:00:00|152.94|150.54|152.43|150.03|153.01|150.61|152.36|149.96|0
1626260700000|2021-07-14 11:05:00|152.36|149.96|152.65|150.25|152.79|150.39|152.08|149.68|0
1626261000000|2021-07-14 11:10:00|152.58|150.18|152.57|150.17|152.79|150.39|152.57|150.17|0
1626261300000|2021-07-14 11:15:00|152.5|150.1|152.29|149.89|152.5|150.1|152|149.6|0
1626261600000|2021-07-14 11:20:00|152.21|149.81|152.14|149.74|152.72|150.32|152.14|149.74|0
1626261900000|2021-07-14 11:25:00|152.21|149.81|152.43|150.03|152.43|150.03|152.21|149.81|0
1626262200000|2021-07-14 11:30:00|152.35|149.95|152.21|149.81|152.43|150.03|152.07|149.67|0
1626262500000|2021-07-14 11:35:00|152.25|149.85|152.24|149.84|152.28|149.88|152.14|149.74|0
1626262800000|2021-07-14 11:40:00|152.21|149.81|152.56|150.16|152.64|150.24|152.21|149.81|0
1626263100000|2021-07-14 11:45:00|152.49|150.09|152.2|149.8|152.49|150.09|152.2|149.8|0
1626263400000|2021-07-14 11:50:00|152.27|149.87|151.7|149.3|152.49|150.09|151.7|149.3|0
1626263700000|2021-07-14 11:55:00|151.77|149.37|151.63|149.23|151.84|149.44|151.31|148.91|0
1626264000000|2021-07-14 12:00:00|151.55|149.15|151.52|149.12|151.84|149.44|151.41|149.01|0
1626264300000|2021-07-14 12:05:00|151.48|149.08|151.69|149.29|151.7|149.3|151.41|149.01|0
1626264600000|2021-07-14 12:10:00|151.62|149.22|151.48|149.08|151.77|149.37|151.34|148.94|0
1626264900000|2021-07-14 12:15:00|151.41|149.01|151.55|149.15|151.62|149.22|151.33|148.93|0
1626265200000|2021-07-14 12:20:00|151.48|149.08|151.62|149.22|151.69|149.29|151.48|149.08|0
1626265500000|2021-07-14 12:25:00|151.55|149.15|152.04|149.64|152.04|149.64|151.55|149.15|0
1626265800000|2021-07-14 12:30:00|151.94|149.54|149.69|147.29|152.04|149.64|149.55|147.15|0
1626266100000|2021-07-14 12:35:00|149.55|147.15|149.48|147.08|150.12|147.72|149.27|146.87|0
1626266400000|2021-07-14 12:40:00|149.52|147.12|149.2|146.8|149.62|147.22|148.77|146.37|0
1626266700000|2021-07-14 12:45:00|149.27|146.87|148.77|146.37|149.34|146.94|148.77|146.37|0
1626267000000|2021-07-14 12:50:00|148.91|146.51|148.49|146.09|149.05|146.65|148.49|146.09|0
1626267300000|2021-07-14 12:55:00|148.56|146.16|148.7|146.3|148.7|146.3|148.21|145.81|0
1626267600000|2021-07-14 13:00:00|148.56|146.16|148.77|146.37|148.84|146.44|148.49|146.09|0
1626267900000|2021-07-14 13:05:00|148.7|146.3|148.98|146.58|149.12|146.72|148.69|146.29|0
1626268200000|2021-07-14 13:10:00|148.9|146.5|148.83|146.43|149.05|146.65|148.69|146.29|0
1626268500000|2021-07-14 13:15:00|148.9|146.5|148.97|146.57|149.04|146.64|148.69|146.29|0
1626268800000|2021-07-14 13:20:00|148.9|146.5|148.69|146.29|148.97|146.57|148.62|146.22|0
1626269100000|2021-07-14 13:25:00|148.65|146.25|148.33|145.93|148.69|146.29|148.33|145.93|0
1626269400000|2021-07-14 13:30:00|148.41|146.01|147.33|144.93|150.49|148.09|147.12|144.72|0
1626269700000|2021-07-14 13:35:00|147.19|144.79|147.4|145|147.89|145.49|146.98|144.58|0
1626270000000|2021-07-14 13:40:00|147.26|144.86|147.6|145.2|147.67|145.27|146.98|144.58|0
1626270300000|2021-07-14 13:45:00|147.67|145.27|148.58|146.18|148.8|146.4|147.46|145.06|0
1626270600000|2021-07-14 13:50:00|148.65|146.25|148.58|146.18|148.94|146.54|148.23|145.83|0
1626270900000|2021-07-14 13:55:00|148.51|146.11|149.64|147.24|149.64|147.24|148.23|145.83|0
1626271200000|2021-07-14 14:00:00|149.29|146.89|148.58|146.18|149.57|147.17|148.37|145.97|0
1626271500000|2021-07-14 14:05:00|148.51|146.11|148.93|146.53|149.28|146.88|148.51|146.11|0
1626271800000|2021-07-14 14:10:00|149|146.6|149.14|146.74|149.56|147.16|149|146.6|0
1626272100000|2021-07-14 14:15:00|149.07|146.67|148.36|145.96|149.07|146.67|148.29|145.89|0
1626272400000|2021-07-14 14:20:00|148.43|146.03|148.64|146.24|148.78|146.38|148.36|145.96|0
1626272700000|2021-07-14 14:25:00|148.71|146.31|150.19|147.79|150.27|147.87|148.71|146.31|0
1626273000000|2021-07-14 14:30:00|150.05|147.65|150.19|147.79|150.41|148.01|149.7|147.3|0
1626273300000|2021-07-14 14:35:00|150.26|147.86|150.4|148|150.83|148.43|150.05|147.65|0
1626273600000|2021-07-14 14:40:00|150.47|148.07|149.83|147.43|150.47|148.07|149.48|147.08|0
1626273900000|2021-07-14 14:45:00|149.76|147.36|148.91|146.51|149.76|147.36|148.84|146.44|0
1626274200000|2021-07-14 14:50:00|148.84|146.44|149.05|146.65|149.12|146.72|148.63|146.23|0
1626274500000|2021-07-14 14:55:00|149.12|146.72|149.48|147.08|149.55|147.15|149.12|146.72|0
1626274800000|2021-07-14 15:00:00|149.4|147|150.04|147.64|150.47|148.07|149.4|147|0
1626275100000|2021-07-14 15:05:00|150.11|147.71|151.03|148.63|151.03|148.63|150.11|147.71|0
1626275400000|2021-07-14 15:10:00|150.96|148.56|150.75|148.35|151.18|148.78|150.53|148.13|0
1626275700000|2021-07-14 15:15:00|149.24|146.84|151.45|149.05|151.95|149.55|149.17|146.77|0
1626276000000|2021-07-14 15:20:00|151.53|149.13|151.74|149.34|151.74|149.34|151.03|148.63|0
1626276300000|2021-07-14 15:25:00|151.81|149.41|153.53|151.13|153.96|151.56|151.74|149.34|0
1626276600000|2021-07-14 15:30:00|153.6|151.2|154.6|152.2|154.6|152.2|152.07|149.67|0
1626276900000|2021-07-14 15:35:00|154.45|152.05|155.1|152.7|155.17|152.77|154.17|151.77|0
1626277200000|2021-07-14 15:40:00|155.03|152.63|155.75|153.35|156.63|154.23|155.03|152.63|0
1626277500000|2021-07-14 15:45:00|155.83|153.43|156.41|154.01|156.92|154.52|155.61|153.21|0
1626277800000|2021-07-14 15:50:00|156.48|154.08|156.77|154.37|156.92|154.52|156.19|153.79|0
1626278100000|2021-07-14 15:55:00|156.73|154.33|156.99|154.59|157.21|154.81|156.51|154.11|0
1626278400000|2021-07-14 16:00:00|157.06|154.66|154.88|152.48|157.06|154.66|154.66|152.26|0
1626278700000|2021-07-14 16:05:00|154.8|152.4|154.22|151.82|154.8|152.4|153.79|151.39|0
1626279000000|2021-07-14 16:10:00|154.3|151.9|154.01|151.61|154.73|152.33|153.86|151.46|0
1626279300000|2021-07-14 16:15:00|154.08|151.68|153.57|151.17|154.44|152.04|153.43|151.03|0
1626279600000|2021-07-14 16:20:00|153.5|151.1|153.36|150.96|153.65|151.25|153.29|150.89|0
1626279900000|2021-07-14 16:25:00|153.43|151.03|153.14|150.74|153.57|151.17|153|150.6|0
1626280200000|2021-07-14 16:30:00|153.21|150.81|152.85|150.45|153.28|150.88|152.85|150.45|0
1626280500000|2021-07-14 16:35:00|152.92|150.52|152.71|150.31|153.42|151.02|152.57|150.17|0
1626280800000|2021-07-14 16:40:00|152.64|150.24|152.06|149.66|152.92|150.52|151.92|149.52|0
1626281100000|2021-07-14 16:45:00|151.99|149.59|152.42|150.02|152.92|150.52|151.99|149.59|0
1626281400000|2021-07-14 16:50:00|152.49|150.09|152.42|150.02|152.85|150.45|152.13|149.73|0
1626281700000|2021-07-14 16:55:00|152.49|150.09|152.63|150.23|152.7|150.3|152.34|149.94|0
1626282000000|2021-07-14 17:00:00|152.56|150.16|152.77|150.37|152.84|150.44|152.41|150.01|0
1626282300000|2021-07-14 17:05:00|152.84|150.44|153.56|151.16|153.56|151.16|152.7|150.3|0
1626282600000|2021-07-14 17:10:00|153.48|151.08|153.63|151.23|154.2|151.8|153.34|150.94|0
1626282900000|2021-07-14 17:15:00|153.55|151.15|153.98|151.58|154.2|151.8|153.48|151.08|0
1626283200000|2021-07-14 17:20:00|154.05|151.65|154.12|151.72|154.41|152.01|153.91|151.51|0
1626283500000|2021-07-14 17:25:00|154.05|151.65|154.2|151.8|154.56|152.16|153.98|151.58|0
1626283800000|2021-07-14 17:30:00|154.27|151.87|153.33|150.93|154.34|151.94|153.33|150.93|0
1626284100000|2021-07-14 17:35:00|153.37|150.97|152.61|150.21|153.37|150.97|152.54|150.14|0
1626284400000|2021-07-14 17:40:00|152.54|150.14|152.4|150|152.9|150.5|152.4|150|0
1626284700000|2021-07-14 17:45:00|152.47|150.07|152.75|150.35|152.75|150.35|152.25|149.85|0
1626285000000|2021-07-14 17:50:00|152.68|150.28|152.54|150.14|153.32|150.92|152.54|150.14|0
1626285300000|2021-07-14 17:55:00|152.46|150.06|152.68|150.28|152.89|150.49|152.39|149.99|0
1626285600000|2021-07-14 18:00:00|152.61|150.21|152.46|150.06|152.82|150.42|152.03|149.63|0
1626285900000|2021-07-14 18:05:00|152.53|150.13|152.6|150.2|152.96|150.56|152.46|150.06|0
1626286200000|2021-07-14 18:10:00|152.67|150.27|151.96|149.56|152.89|150.49|151.96|149.56|0
1626286500000|2021-07-14 18:15:00|151.89|149.49|151.6|149.2|151.96|149.56|151.32|148.92|0
1626286800000|2021-07-14 18:20:00|151.67|149.27|151.6|149.2|151.67|149.27|151.32|148.92|0
1626287100000|2021-07-14 18:25:00|151.53|149.13|152.02|149.62|152.02|149.62|151.39|148.99|0
1626287400000|2021-07-14 18:30:00|151.95|149.55|152.09|149.69|152.31|149.91|151.71|149.31|0
1626287700000|2021-07-14 18:35:00|152.02|149.62|152.34|149.94|152.38|149.98|151.59|149.19|0
1626288000000|2021-07-14 18:40:00|152.31|149.91|152.23|149.83|152.73|150.33|151.88|149.48|0
1626288300000|2021-07-14 18:45:00|152.38|149.98|152.44|150.04|152.52|150.12|151.88|149.48|0
1626288600000|2021-07-14 18:50:00|152.37|149.97|152.66|150.26|152.66|150.26|152.09|149.69|0
1626288900000|2021-07-14 18:55:00|152.59|150.19|152.3|149.9|152.59|150.19|152.16|149.76|0
1626289200000|2021-07-14 19:00:00|152.37|149.97|151.44|149.04|153.44|151.04|151.37|148.97|0
1626289500000|2021-07-14 19:05:00|151.37|148.97|151.08|148.68|151.37|148.97|150.87|148.47|0
1626289800000|2021-07-14 19:10:00|151.01|148.61|152.08|149.68|152.08|149.68|150.87|148.47|0
1626290100000|2021-07-14 19:15:00|152.01|149.61|152.65|150.25|153.01|150.61|151.93|149.53|0
1626290400000|2021-07-14 19:20:00|152.58|150.18|152.57|150.17|152.79|150.39|152.33|149.93|0
1626290700000|2021-07-14 19:25:00|152.5|150.1|153.14|150.74|153.29|150.89|152.15|149.75|0
1626291000000|2021-07-14 19:30:00|153.22|150.82|152.64|150.24|153.72|151.32|152.64|150.24|0
1626291300000|2021-07-14 19:35:00|152.57|150.17|152.57|150.17|152.71|150.31|152|149.6|0
1626291600000|2021-07-14 19:40:00|152.5|150.1|153.5|151.1|153.57|151.17|152.5|150.1|0
1626291900000|2021-07-14 19:45:00|153.43|151.03|152.35|149.95|153.5|151.1|152.21|149.81|0
1626292200000|2021-07-14 19:50:00|153.07|150.67|153.42|151.02|153.57|151.17|152.49|150.09|0
1626292500000|2021-07-14 19:55:00|153.35|150.95|152.99|150.59|153.78|151.38|152.99|150.59|0
1626292800000|2021-07-14 20:00:00|152.63|150.23|152.85|150.45|152.92|150.52|152.56|150.16|0
1626293100000|2021-07-14 20:05:00|152.77|150.37|152.56|150.16|152.77|150.37|152.56|150.16|0
1626293400000|2021-07-14 20:10:00|152.63|150.23|152.98|150.58|152.98|150.58|152.27|149.87|0
1626293700000|2021-07-14 20:15:00|153.11|150.31|152.82|150.02|153.11|150.31|152.68|149.88|0
1626294000000|2021-07-14 20:20:00|152.9|150.1|153.11|150.31|153.11|150.31|152.9|150.1|0
1626294300000|2021-07-14 20:25:00|153.04|150.24|152.96|150.16|153.11|150.31|152.89|150.09|0
1626294600000|2021-07-14 20:30:00|153.04|150.24|152.96|150.16|153.04|150.24|152.89|150.09|0
1626294900000|2021-07-14 20:35:00|152.93|150.13|153.03|150.23|153.18|150.38|152.89|150.09|0
1626295200000|2021-07-14 20:40:00|152.96|150.16|153.03|150.23|153.17|150.37|152.96|150.16|0
1626295500000|2021-07-14 20:45:00|153.1|150.3|153.53|150.73|153.6|150.8|153.1|150.3|0
1626295800000|2021-07-14 20:50:00|153.5|150.7|153.53|150.73|153.53|150.73|153.39|150.59|0
1626296100000|2021-07-14 20:55:00|153.6|150.8|153.78|150.98|153.85|151.05|153.6|150.8|0
1626296400000|2021-07-14 21:00:00|153.72|150.92|153.75|150.95|153.79|150.99|153.68|150.88|0
1626296700000|2021-07-14 21:05:00|153.77|150.97|153.69|150.89|153.79|150.99|153.69|150.89|0
1626297000000|2021-07-14 21:10:00|153.68|150.88|153.77|150.97|153.77|150.97|153.68|150.88|0
1626297300000|2021-07-14 21:15:00|153.72|150.92|153.59|150.79|153.72|150.92|153.49|150.69|0
1626297600000|2021-07-14 21:20:00|153.6|150.8|153.56|150.76|153.61|150.81|153.56|150.76|0
1626297900000|2021-07-14 21:25:00|153.61|150.81|153.6|150.8|153.61|150.81|153.49|150.69|0
1626298200000|2021-07-14 21:30:00|153.61|150.81|153.6|150.8|153.61|150.81|153.6|150.8|0
1626298500000|2021-07-14 21:35:00|153.59|150.79|153.57|150.77|153.61|150.81|153.55|150.75|0
1626298800000|2021-07-14 21:40:00|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1626299100000|2021-07-14 21:45:00|153.56|150.76|153.51|150.71|153.57|150.77|153.51|150.71|0
1626299400000|2021-07-14 21:50:00|153.57|150.77|153.56|150.76|153.58|150.78|153.55|150.75|0
1626299700000|2021-07-14 21:55:00|153.55|150.75|153.52|150.72|153.61|150.81|153.52|150.72|0
1626300000000|2021-07-14 22:00:00|153.54|150.74|153.79|150.99|153.86|151.06|153.54|150.74|0
1626300300000|2021-07-14 22:05:00|153.86|151.06|153.64|150.84|153.93|151.13|153.64|150.84|0
1626300600000|2021-07-14 22:10:00|153.72|150.92|153.36|150.56|153.72|150.92|153.36|150.56|0
1626300900000|2021-07-14 22:15:00|153.43|150.63|153.35|150.55|153.5|150.7|153.35|150.55|0
1626301200000|2021-07-14 22:20:00|153.28|150.48|153.35|150.55|153.35|150.55|153.14|150.34|0
1626301500000|2021-07-14 22:25:00|153.28|150.48|153.21|150.41|153.35|150.55|153.13|150.33|0
1626301800000|2021-07-14 22:30:00|153.17|150.37|153.35|150.55|153.35|150.55|153.06|150.26|0
1626302100000|2021-07-14 22:35:00|153.28|150.48|153.35|150.55|153.42|150.62|153.28|150.48|0
1626302400000|2021-07-14 22:40:00|153.38|150.58|153.27|150.47|153.42|150.62|153.2|150.4|0
1626302700000|2021-07-14 22:45:00|153.2|150.4|153.56|150.76|153.56|150.76|153.2|150.4|0
1626303000000|2021-07-14 22:50:00|153.63|150.83|153.48|150.68|153.63|150.83|153.34|150.54|0
1626303300000|2021-07-14 22:55:00|153.56|150.76|153.48|150.68|153.56|150.76|153.48|150.68|0
1626303600000|2021-07-14 23:00:00|153.41|150.61|153.34|150.54|153.48|150.68|153.34|150.54|0
1626303900000|2021-07-14 23:05:00|153.26|150.46|153.19|150.39|153.34|150.54|153.05|150.25|0
1626304200000|2021-07-14 23:10:00|153.26|150.46|153.4|150.6|153.48|150.68|153.26|150.46|0
1626304500000|2021-07-14 23:15:00|153.48|150.68|153.33|150.53|153.48|150.68|153.33|150.53|0
1626304800000|2021-07-14 23:20:00|153.26|150.46|153.26|150.46|153.33|150.53|153.26|150.46|0
1626305100000|2021-07-14 23:25:00|153.33|150.53|153.4|150.6|153.47|150.67|153.33|150.53|0
1626305400000|2021-07-14 23:30:00|153.47|150.67|153.61|150.81|153.61|150.81|153.4|150.6|0
1626305700000|2021-07-14 23:35:00|153.68|150.88|153.68|150.88|153.76|150.96|153.61|150.81|0
1626306000000|2021-07-14 23:40:00|153.75|150.95|153.82|151.02|153.83|151.03|153.68|150.88|0
1626306300000|2021-07-14 23:45:00|153.75|150.95|153.61|150.81|153.82|151.02|153.61|150.81|0
1626306600000|2021-07-14 23:50:00|153.54|150.74|153.53|150.73|153.61|150.81|153.39|150.59|0
1626306900000|2021-07-14 23:55:00|153.46|150.66|153.24|150.44|153.53|150.73|153.24|150.44|0
1626307200000|2021-07-15 00:00:00|153.32|150.52|154.1|151.3|154.1|151.3|153.24|150.44|0
1626307500000|2021-07-15 00:05:00|154.03|151.23|154.03|151.23|154.18|151.38|153.82|151.02|0
1626307800000|2021-07-15 00:10:00|154.07|151.27|154.53|151.73|154.61|151.81|154.07|151.27|0
1626308100000|2021-07-15 00:15:00|154.61|151.81|154.97|152.17|155.11|152.31|154.53|151.73|0
1626308400000|2021-07-15 00:20:00|154.89|152.09|154.67|151.87|154.89|152.09|154.67|151.87|0
1626308700000|2021-07-15 00:25:00|154.64|151.84|154.53|151.73|154.67|151.87|154.46|151.66|0
1626309000000|2021-07-15 00:30:00|154.46|151.66|154.89|152.09|154.96|152.16|154.46|151.66|0
1626309300000|2021-07-15 00:35:00|154.96|152.16|154.6|151.8|154.96|152.16|154.45|151.65|0
1626309600000|2021-07-15 00:40:00|154.63|151.83|154.96|152.16|155.1|152.3|154.6|151.8|0
1626309900000|2021-07-15 00:45:00|154.99|152.19|155.53|152.73|155.61|152.81|154.96|152.16|0
1626310200000|2021-07-15 00:50:00|155.61|152.81|155.68|152.88|155.9|153.1|155.46|152.66|0
1626310500000|2021-07-15 00:55:00|155.75|152.95|155.46|152.66|155.75|152.95|155.39|152.59|0
1626310800000|2021-07-15 01:00:00|155.53|152.73|155.53|152.73|155.82|153.02|155.53|152.73|0
1626311100000|2021-07-15 01:05:00|155.6|152.8|155.89|153.09|156.04|153.24|155.6|152.8|0
1626311400000|2021-07-15 01:10:00|155.82|153.02|155.82|153.02|155.89|153.09|155.6|152.8|0
1626311700000|2021-07-15 01:15:00|155.78|152.98|155.45|152.65|156.1|153.3|155.38|152.58|0
1626312000000|2021-07-15 01:20:00|155.42|152.62|155.59|152.79|155.59|152.79|155.16|152.36|0
1626312300000|2021-07-15 01:25:00|155.67|152.87|155.48|152.68|155.96|153.16|155.48|152.68|0
1626312600000|2021-07-15 01:30:00|155.45|152.65|154.94|152.14|155.59|152.79|154.87|152.07|0
1626312900000|2021-07-15 01:35:00|155.01|152.21|154.83|152.03|155.01|152.21|154.58|151.78|0
1626313200000|2021-07-15 01:40:00|154.86|152.06|154.72|151.92|155.01|152.21|154.57|151.77|0
1626313500000|2021-07-15 01:45:00|154.64|151.84|155|152.2|155|152.2|154.57|151.77|0
1626313800000|2021-07-15 01:50:00|155.08|152.28|155|152.2|155.22|152.42|154.93|152.13|0
1626314100000|2021-07-15 01:55:00|154.93|152.13|154.78|151.98|155.15|152.35|154.78|151.98|0
1626314400000|2021-07-15 02:00:00|154.86|152.06|155|152.2|155.14|152.34|154.64|151.84|0
1626314700000|2021-07-15 02:05:00|154.93|152.13|155|152.2|155.07|152.27|154.78|151.98|0
1626315000000|2021-07-15 02:10:00|155.03|152.23|154.92|152.12|155.14|152.34|154.78|151.98|0
1626315300000|2021-07-15 02:15:00|154.85|152.05|154.7|151.9|154.92|152.12|154.7|151.9|0
1626315600000|2021-07-15 02:20:00|154.78|151.98|154.77|151.97|154.85|152.05|154.7|151.9|0
1626315900000|2021-07-15 02:25:00|154.7|151.9|154.41|151.61|154.7|151.9|154.41|151.61|0
1626316200000|2021-07-15 02:30:00|154.34|151.54|154.55|151.75|154.56|151.76|154.23|151.43|0
1626316500000|2021-07-15 02:35:00|154.48|151.68|154.48|151.68|154.55|151.75|154.34|151.54|0
1626316800000|2021-07-15 02:40:00|154.41|151.61|154.84|152.04|154.84|152.04|154.34|151.54|0
1626317100000|2021-07-15 02:45:00|154.77|151.97|154.91|152.11|154.98|152.18|154.62|151.82|0
1626317400000|2021-07-15 02:50:00|154.98|152.18|154.98|152.18|155.05|152.25|154.76|151.96|0
1626317700000|2021-07-15 02:55:00|155.05|152.25|154.69|151.89|155.05|152.25|154.69|151.89|0
1626318000000|2021-07-15 03:00:00|154.62|151.82|154.69|151.89|154.91|152.11|154.62|151.82|0
1626318300000|2021-07-15 03:05:00|154.65|151.85|154.69|151.89|154.83|152.03|154.61|151.81|0
1626318600000|2021-07-15 03:10:00|154.76|151.96|154.61|151.81|154.76|151.96|154.54|151.74|0
1626318900000|2021-07-15 03:15:00|154.54|151.74|154.39|151.59|154.61|151.81|154.32|151.52|0
1626319200000|2021-07-15 03:20:00|154.47|151.67|154.75|151.95|154.75|151.95|154.46|151.66|0
1626319500000|2021-07-15 03:25:00|154.68|151.88|154.39|151.59|154.75|151.95|154.39|151.59|0
1626319800000|2021-07-15 03:30:00|154.32|151.52|154.14|151.34|154.39|151.59|154.1|151.3|0
1626320100000|2021-07-15 03:35:00|154.1|151.3|153.81|151.01|154.17|151.37|153.74|150.94|0
1626320400000|2021-07-15 03:40:00|153.77|150.97|153.88|151.08|153.88|151.08|153.74|150.94|0
1626320700000|2021-07-15 03:45:00|153.95|151.15|153.95|151.15|153.95|151.15|153.81|151.01|0
1626321000000|2021-07-15 03:50:00|153.99|151.19|154.02|151.22|154.02|151.22|153.88|151.08|0
1626321300000|2021-07-15 03:55:00|154.09|151.29|154.09|151.29|154.16|151.36|154.02|151.22|0
1626321600000|2021-07-15 04:00:00|154.06|151.26|154.09|151.29|154.16|151.36|153.94|151.14|0
1626321900000|2021-07-15 04:05:00|154.16|151.36|154.01|151.21|154.23|151.43|153.94|151.14|0
1626322200000|2021-07-15 04:10:00|153.98|151.18|154.16|151.36|154.23|151.43|153.98|151.18|0
1626322500000|2021-07-15 04:15:00|154.08|151.28|153.94|151.14|154.08|151.28|153.9|151.1|0
1626322800000|2021-07-15 04:20:00|154.01|151.21|153.94|151.14|154.12|151.32|153.87|151.07|0
1626323100000|2021-07-15 04:25:00|154.01|151.21|153.93|151.13|154.01|151.21|153.93|151.13|0
1626323400000|2021-07-15 04:30:00|154.01|151.21|154.01|151.21|154.08|151.28|153.93|151.13|0
1626323700000|2021-07-15 04:35:00|154|151.2|154.08|151.28|154.08|151.28|153.86|151.06|0
1626324000000|2021-07-15 04:40:00|154.15|151.35|154.15|151.35|154.22|151.42|154.07|151.27|0
1626324300000|2021-07-15 04:45:00|154.14|151.34|154.07|151.27|154.22|151.42|154.07|151.27|0
1626324600000|2021-07-15 04:50:00|154.11|151.31|154.5|151.7|154.5|151.7|154.07|151.27|0
1626324900000|2021-07-15 04:55:00|154.57|151.77|154.5|151.7|154.65|151.85|154.5|151.7|0
1626325200000|2021-07-15 05:00:00|154.57|151.77|154.21|151.41|154.57|151.77|154.21|151.41|0
1626325500000|2021-07-15 05:05:00|154.14|151.34|154.14|151.34|154.21|151.41|154.07|151.27|0
1626325800000|2021-07-15 05:10:00|154.06|151.26|154.21|151.41|154.21|151.41|154.06|151.26|0
1626326100000|2021-07-15 05:15:00|154.13|151.33|154.42|151.62|154.42|151.62|154.13|151.33|0
1626326400000|2021-07-15 05:20:00|154.49|151.69|154.2|151.4|154.49|151.69|154.13|151.33|0
1626326700000|2021-07-15 05:25:00|154.13|151.33|153.91|151.11|154.13|151.33|153.77|150.97|0
1626327000000|2021-07-15 05:30:00|153.98|151.18|154.2|151.4|154.2|151.4|153.91|151.11|0
1626327300000|2021-07-15 05:35:00|154.13|151.33|153.98|151.18|154.2|151.4|153.84|151.04|0
1626327600000|2021-07-15 05:40:00|154.05|151.25|154.2|151.4|154.27|151.47|153.98|151.18|0
1626327900000|2021-07-15 05:45:00|154.16|151.36|154.05|151.25|154.27|151.47|153.98|151.18|0
1626328200000|2021-07-15 05:50:00|154.09|151.29|154.05|151.25|154.19|151.39|153.98|151.18|0
1626328500000|2021-07-15 05:55:00|154.12|151.32|155.95|153.15|156.7|153.9|154.05|151.25|0
1626328800000|2021-07-15 06:00:00|155.8|153|155.58|152.78|155.8|153|155.37|152.57|0
1626329100000|2021-07-15 06:05:00|155.51|152.71|155.65|152.85|155.73|152.93|155.44|152.64|0
1626329400000|2021-07-15 06:10:00|155.73|152.93|155.8|153|155.87|153.07|155.65|152.85|0
1626329700000|2021-07-15 06:15:00|155.87|153.07|155.94|153.14|155.94|153.14|155.72|152.92|0
1626330000000|2021-07-15 06:20:00|155.91|153.11|155.94|153.14|156.01|153.21|155.87|153.07|0
1626330300000|2021-07-15 06:25:00|156.01|153.21|155.86|153.06|156.01|153.21|155.72|152.92|0
1626330600000|2021-07-15 06:30:00|155.94|153.14|155.86|153.06|156.01|153.21|155.72|152.92|0
1626330900000|2021-07-15 06:35:00|155.93|153.13|156|153.2|156.15|153.35|155.86|153.06|0
1626331200000|2021-07-15 06:40:00|155.93|153.13|156.15|153.35|156.15|153.35|155.93|153.13|0
1626331500000|2021-07-15 06:45:00|156.08|153.28|156.22|153.42|156.36|153.56|156|153.2|0
1626331800000|2021-07-15 06:50:00|156.29|153.49|156.36|153.56|156.47|153.67|156.22|153.42|0
1626332100000|2021-07-15 06:55:00|156.43|153.63|156.07|153.27|156.51|153.71|156.07|153.27|0
1626332400000|2021-07-15 07:00:00|155.92|153.12|155.44|152.64|156.94|154.14|155.08|152.28|0
1626332700000|2021-07-15 07:05:00|155.31|152.91|155.53|153.13|155.89|153.49|155.09|152.69|0
1626333000000|2021-07-15 07:10:00|155.6|153.2|154.8|152.4|155.64|153.24|154.59|152.19|0
1626333300000|2021-07-15 07:15:00|154.87|152.47|155.16|152.76|155.31|152.91|154.87|152.47|0
1626333600000|2021-07-15 07:20:00|155.2|152.8|156.97|154.57|156.97|154.57|155.09|152.69|0
1626333900000|2021-07-15 07:25:00|156.9|154.5|156.9|154.5|157.26|154.86|156.61|154.21|0
1626334200000|2021-07-15 07:30:00|156.97|154.57|157.04|154.64|158|155.6|156.97|154.57|0
1626334500000|2021-07-15 07:35:00|157.12|154.72|155.88|153.48|157.12|154.72|155.8|153.4|0
1626334800000|2021-07-15 07:40:00|155.95|153.55|155.62|153.22|156.24|153.84|155.59|153.19|0
1626335100000|2021-07-15 07:45:00|155.66|153.26|155.66|153.26|156.09|153.69|155.55|153.15|0
1626335400000|2021-07-15 07:50:00|155.58|153.18|155.87|153.47|156.13|153.73|155.37|152.97|0
1626335700000|2021-07-15 07:55:00|155.84|153.44|156.09|153.69|156.38|153.98|155.84|153.44|0
1626336000000|2021-07-15 08:00:00|156.05|153.65|155.29|152.89|156.81|154.41|155.29|152.89|0
1626336300000|2021-07-15 08:05:00|155.33|152.93|155.29|152.89|155.65|153.25|154.85|152.45|0
1626336600000|2021-07-15 08:10:00|155.36|152.96|154.49|152.09|155.36|152.96|154.06|151.66|0
1626336900000|2021-07-15 08:15:00|154.42|152.02|154.35|151.95|154.78|152.38|154.2|151.8|0
1626337200000|2021-07-15 08:20:00|154.27|151.87|153.77|151.37|154.35|151.95|153.77|151.37|0
1626337500000|2021-07-15 08:25:00|153.7|151.3|153.41|151.01|153.7|151.3|153.27|150.87|0
1626337800000|2021-07-15 08:30:00|153.34|150.94|153.91|151.51|153.98|151.58|153.34|150.94|0
1626338100000|2021-07-15 08:35:00|153.76|151.36|153.83|151.43|154.05|151.65|153.55|151.15|0
1626338400000|2021-07-15 08:40:00|153.91|151.51|153.62|151.22|153.98|151.58|153.33|150.93|0
1626338700000|2021-07-15 08:45:00|153.58|151.18|153.97|151.57|153.97|151.57|153.33|150.93|0
1626339000000|2021-07-15 08:50:00|154.05|151.65|154.04|151.64|154.48|152.08|153.94|151.54|0
1626339300000|2021-07-15 08:55:00|153.97|151.57|153.65|151.25|154.04|151.64|153.61|151.21|0
1626339600000|2021-07-15 09:00:00|153.68|151.28|154.04|151.64|154.04|151.64|153.68|151.28|0
1626339900000|2021-07-15 09:05:00|154.11|151.71|154.47|152.07|154.54|152.14|154.11|151.71|0
1626340200000|2021-07-15 09:10:00|154.54|152.14|154.68|152.28|154.94|152.54|154.47|152.07|0
1626340500000|2021-07-15 09:15:00|154.72|152.32|155.26|152.86|155.48|153.08|154.61|152.21|0
1626340800000|2021-07-15 09:20:00|155.19|152.79|155.4|153|155.4|153|155.04|152.64|0
1626341100000|2021-07-15 09:25:00|155.48|153.08|155.4|153|155.76|153.36|155.11|152.71|0
1626341400000|2021-07-15 09:30:00|155.47|153.07|155.33|152.93|155.55|153.15|155.26|152.86|0
1626341700000|2021-07-15 09:35:00|155.25|152.85|155.25|152.85|155.47|153.07|155.18|152.78|0
1626342000000|2021-07-15 09:40:00|155.29|152.89|155.54|153.14|155.54|153.14|155.11|152.71|0
1626342300000|2021-07-15 09:45:00|155.61|153.21|154.96|152.56|155.61|153.21|154.89|152.49|0
1626342600000|2021-07-15 09:50:00|154.93|152.53|155.1|152.7|155.32|152.92|154.93|152.53|0
1626342900000|2021-07-15 09:55:00|155.03|152.63|154.74|152.34|155.17|152.77|154.74|152.34|0
1626343200000|2021-07-15 10:00:00|154.81|152.41|155.24|152.84|155.24|152.84|154.6|152.2|0
1626343500000|2021-07-15 10:05:00|155.17|152.77|155.89|153.49|155.89|153.49|155.17|152.77|0
1626343800000|2021-07-15 10:10:00|155.86|153.46|156.55|154.15|156.73|154.33|155.68|153.28|0
1626344100000|2021-07-15 10:15:00|156.62|154.22|157.05|154.65|157.79|155.39|156.62|154.22|0
1626344400000|2021-07-15 10:20:00|157.13|154.73|156.61|154.21|157.38|154.98|156.61|154.21|0
1626344700000|2021-07-15 10:25:00|156.69|154.29|157.71|155.31|157.71|155.31|156.61|154.21|0
1626345000000|2021-07-15 10:30:00|157.78|155.38|158.59|156.19|158.66|156.26|157.78|155.38|0
1626345300000|2021-07-15 10:35:00|158.44|156.04|159.48|157.08|160.44|158.04|156.61|154.21|0
1626345600000|2021-07-15 10:40:00|159.41|157.01|159.15|156.75|159.77|157.37|159.15|156.75|0
1626345900000|2021-07-15 10:45:00|159.18|156.78|159.04|156.64|159.18|156.78|158.6|156.2|0
1626346200000|2021-07-15 10:50:00|158.96|156.56|159.77|157.37|159.77|157.37|158.74|156.34|0
1626346500000|2021-07-15 10:55:00|159.84|157.44|160.28|157.88|160.35|157.95|159.4|157|0
1626346800000|2021-07-15 11:00:00|160.13|157.73|160.79|158.39|160.87|158.47|159.73|157.33|0
1626347100000|2021-07-15 11:05:00|160.72|158.32|160.28|157.88|161.09|158.69|160.2|157.8|0
1626347400000|2021-07-15 11:10:00|160.2|157.8|160.35|157.95|160.87|158.47|160.13|157.73|0
1626347700000|2021-07-15 11:15:00|160.27|157.87|161.68|159.28|161.9|159.5|160.27|157.87|0
1626348000000|2021-07-15 11:20:00|161.6|159.2|162.42|160.02|162.49|160.09|161.53|159.13|0
1626348300000|2021-07-15 11:25:00|162.34|159.94|161.89|159.49|162.64|160.24|161.52|159.12|0
1626348600000|2021-07-15 11:30:00|161.82|159.42|161.37|158.97|162.12|159.72|161.37|158.97|0
1626348900000|2021-07-15 11:35:00|161.26|158.86|161.26|158.86|161.52|159.12|160.63|158.23|0
1626349200000|2021-07-15 11:40:00|161.3|158.9|160.41|158.01|161.45|159.05|160.34|157.94|0
1626349500000|2021-07-15 11:45:00|160.48|158.08|159.82|157.42|160.56|158.16|159.75|157.35|0
1626349800000|2021-07-15 11:50:00|159.75|157.35|159.82|157.42|159.82|157.42|159.31|156.91|0
1626350100000|2021-07-15 11:55:00|159.74|157.34|160.4|158|160.4|158|159.67|157.27|0
1626350400000|2021-07-15 12:00:00|160.33|157.93|160.55|158.15|160.62|158.22|160.18|157.78|0
1626350700000|2021-07-15 12:05:00|160.48|158.08|160.99|158.59|160.99|158.59|160.25|157.85|0
1626351000000|2021-07-15 12:10:00|161.06|158.66|161.06|158.66|161.73|159.33|160.47|158.07|0
1626351300000|2021-07-15 12:15:00|161.14|158.74|160.99|158.59|161.28|158.88|160.54|158.14|0
1626351600000|2021-07-15 12:20:00|160.84|158.44|160.25|157.85|161.13|158.73|160.17|157.77|0
1626351900000|2021-07-15 12:25:00|160.29|157.89|160.47|158.07|160.65|158.25|160.17|157.77|0
1626352200000|2021-07-15 12:30:00|160.43|158.03|160.02|157.62|160.76|158.36|159.73|157.33|0
1626352500000|2021-07-15 12:35:00|160.1|157.7|160.02|157.62|160.39|157.99|159.73|157.33|0
1626352800000|2021-07-15 12:40:00|160.09|157.69|159.73|157.33|160.09|157.69|159.29|156.89|0
1626353100000|2021-07-15 12:45:00|159.65|157.25|160.09|157.69|160.61|158.21|159.65|157.25|0
1626353400000|2021-07-15 12:50:00|160.02|157.62|160.57|158.17|160.83|158.43|159.94|157.54|0
1626353700000|2021-07-15 12:55:00|160.46|158.06|160.9|158.5|160.9|158.5|160.46|158.06|0
1626354000000|2021-07-15 13:00:00|160.82|158.42|160.97|158.57|160.97|158.57|160.53|158.13|0
1626354300000|2021-07-15 13:05:00|160.82|158.42|160.16|157.76|160.97|158.57|160.16|157.76|0
1626354600000|2021-07-15 13:10:00|160.23|157.83|160.08|157.68|160.23|157.83|159.86|157.46|0
1626354900000|2021-07-15 13:15:00|160.15|157.75|160.37|157.97|160.52|158.12|160.01|157.61|0
1626355200000|2021-07-15 13:20:00|160.3|157.9|160.67|158.27|160.81|158.41|160.23|157.83|0
1626355500000|2021-07-15 13:25:00|160.59|158.19|160.22|157.82|160.81|158.41|160.08|157.68|0
1626355800000|2021-07-15 13:30:00|160.37|157.97|161.11|158.71|161.25|158.85|159.05|156.65|0
1626356100000|2021-07-15 13:35:00|161.4|159|161.51|159.11|161.7|159.3|160.15|157.75|0
1626356400000|2021-07-15 13:40:00|161.62|159.22|161.62|159.22|162.66|160.26|160.88|158.48|0
1626356700000|2021-07-15 13:45:00|161.84|159.44|159.55|157.15|161.84|159.44|159.33|156.93|0
1626357000000|2021-07-15 13:50:00|159.77|157.37|160.8|158.4|160.88|158.48|159.19|156.79|0
1626357300000|2021-07-15 13:55:00|160.58|158.18|158.67|156.27|160.66|158.26|158.53|156.13|0
1626357600000|2021-07-15 14:00:00|158.6|156.2|158.45|156.05|158.96|156.56|158.23|155.83|0
1626357900000|2021-07-15 14:05:00|158.6|156.2|158.15|155.75|159.96|157.56|158.15|155.75|0
1626358200000|2021-07-15 14:10:00|158.22|155.82|158.08|155.68|158.59|156.19|157.93|155.53|0
1626358500000|2021-07-15 14:15:00|158.15|155.75|159.39|156.99|159.39|156.99|157.93|155.53|0
1626358800000|2021-07-15 14:20:00|159.32|156.92|159.02|156.62|159.76|157.36|158.66|156.26|0
1626359100000|2021-07-15 14:25:00|159.17|156.77|160.64|158.24|161.01|158.61|158.8|156.4|0
1626359400000|2021-07-15 14:30:00|160.56|158.16|159.46|157.06|160.56|158.16|159.02|156.62|0
1626359700000|2021-07-15 14:35:00|159.6|157.2|158.58|156.18|159.97|157.57|158.5|156.1|0
1626360000000|2021-07-15 14:40:00|158.65|156.25|160.93|158.53|160.93|158.53|158.65|156.25|0
1626360300000|2021-07-15 14:45:00|161|158.6|161|158.6|161.52|159.12|160.34|157.94|0
1626360600000|2021-07-15 14:50:00|160.93|158.53|159.89|157.49|161.74|159.34|159.52|157.12|0
1626360900000|2021-07-15 14:55:00|160.11|157.71|159.96|157.56|160.11|157.71|159.45|157.05|0
1626361200000|2021-07-15 15:00:00|160.04|157.64|161.59|159.19|161.66|159.26|159.67|157.27|0
1626361500000|2021-07-15 15:05:00|161.44|159.04|160.11|157.71|161.51|159.11|159.45|157.05|0
1626361800000|2021-07-15 15:10:00|160.18|157.78|159.59|157.19|160.84|158.44|159.37|156.97|0
1626362100000|2021-07-15 15:15:00|159.52|157.12|159.73|157.33|159.96|157.56|159.44|157.04|0
1626362400000|2021-07-15 15:20:00|159.81|157.41|159.29|156.89|160.03|157.63|159.29|156.89|0
1626362700000|2021-07-15 15:25:00|159.37|156.97|158.52|156.12|159.66|157.26|158.37|155.97|0
1626363000000|2021-07-15 15:30:00|158.45|156.05|157.86|155.46|158.45|156.05|157.79|155.39|0
1626363300000|2021-07-15 15:35:00|157.79|155.39|157.78|155.38|158.08|155.68|157.64|155.24|0
1626363600000|2021-07-15 15:40:00|157.93|155.53|157.93|155.53|158.07|155.67|157.56|155.16|0
1626363900000|2021-07-15 15:45:00|157.85|155.45|158.29|155.89|158.36|155.96|157.64|155.24|0
1626364200000|2021-07-15 15:50:00|158.36|155.96|158.58|156.18|158.66|156.26|158.22|155.82|0
1626364500000|2021-07-15 15:55:00|158.51|156.11|159.39|156.99|159.54|157.14|158.51|156.11|0
1626364800000|2021-07-15 16:00:00|159.31|156.91|160.35|157.95|160.42|158.02|159.31|156.91|0
1626365100000|2021-07-15 16:05:00|160.42|158.02|161.38|158.98|161.46|159.06|160.05|157.65|0
1626365400000|2021-07-15 16:10:00|161.42|159.02|160.34|157.94|161.46|159.06|160.19|157.79|0
1626365700000|2021-07-15 16:15:00|160.42|158.02|160.49|158.09|161.38|158.98|160.41|158.01|0
1626366000000|2021-07-15 16:20:00|160.56|158.16|159.97|157.57|160.71|158.31|159.97|157.57|0
1626366300000|2021-07-15 16:25:00|160.04|157.64|159.82|157.42|160.12|157.72|159.6|157.2|0
1626366600000|2021-07-15 16:30:00|159.75|157.35|160.26|157.86|160.26|157.86|159.52|157.12|0
1626366900000|2021-07-15 16:35:00|160.19|157.79|159.23|156.83|160.33|157.93|159.15|156.75|0
1626367200000|2021-07-15 16:40:00|159.3|156.9|159|156.6|159.45|157.05|158.93|156.53|0
1626367500000|2021-07-15 16:45:00|158.93|156.53|159|156.6|159.15|156.75|158.93|156.53|0
1626367800000|2021-07-15 16:50:00|159.08|156.68|159.22|156.82|159.26|156.86|158.78|156.38|0
1626368100000|2021-07-15 16:55:00|159.15|156.75|159.81|157.41|159.81|157.41|159.15|156.75|0
1626368400000|2021-07-15 17:00:00|159.88|157.48|160.69|158.29|160.84|158.44|159.81|157.41|0
1626368700000|2021-07-15 17:05:00|160.62|158.22|160.69|158.29|160.84|158.44|160.54|158.14|0
1626369000000|2021-07-15 17:10:00|160.77|158.37|162.18|159.78|162.18|159.78|160.62|158.22|0
1626369300000|2021-07-15 17:15:00|162.03|159.63|162.32|159.92|162.33|159.93|160.91|158.51|0
1626369600000|2021-07-15 17:20:00|162.4|160|161.95|159.55|162.4|160|161.58|159.18|0
1626369900000|2021-07-15 17:25:00|162.1|159.7|161.87|159.47|162.1|159.7|161.5|159.1|0
1626370200000|2021-07-15 17:30:00|161.95|159.55|163.29|160.89|163.48|161.08|161.95|159.55|0
1626370500000|2021-07-15 17:35:00|163.33|160.93|163.82|161.42|163.97|161.57|162.92|160.52|0
1626370800000|2021-07-15 17:40:00|163.74|161.34|163.96|161.56|164.19|161.79|162.99|160.59|0
1626371100000|2021-07-15 17:45:00|164.04|161.64|164.57|162.17|166.41|164.01|161.4|159|0
1626371400000|2021-07-15 17:50:00|164.65|162.25|165.63|163.23|165.63|163.23|164.19|161.79|0
1626371700000|2021-07-15 17:55:00|165.78|163.38|166.15|163.75|166.38|163.98|165.7|163.3|0
1626372000000|2021-07-15 18:00:00|166.23|163.83|165.4|163|166.31|163.91|164.87|162.47|0
1626372300000|2021-07-15 18:05:00|165.47|163.07|164.49|162.09|165.47|163.07|164.26|161.86|0
1626372600000|2021-07-15 18:10:00|164.56|162.16|164.41|162.01|165.02|162.62|164.19|161.79|0
1626372900000|2021-07-15 18:15:00|164.49|162.09|163.43|161.03|164.79|162.39|163.43|161.03|0
1626373200000|2021-07-15 18:20:00|163.36|160.96|162.98|160.58|163.43|161.03|162.98|160.58|0
1626373500000|2021-07-15 18:25:00|163.06|160.66|162.68|160.28|163.21|160.81|162.46|160.06|0
1626373800000|2021-07-15 18:30:00|162.76|160.36|163.2|160.8|163.28|160.88|162.68|160.28|0
1626374100000|2021-07-15 18:35:00|163.28|160.88|163.8|161.4|163.88|161.48|163.17|160.77|0
1626374400000|2021-07-15 18:40:00|163.73|161.33|163.87|161.47|164.25|161.85|163.65|161.25|0
1626374700000|2021-07-15 18:45:00|163.95|161.55|162.9|160.5|164.78|162.38|162.82|160.42|0
1626375000000|2021-07-15 18:50:00|162.97|160.57|162.67|160.27|163.12|160.72|162.67|160.27|0
1626375300000|2021-07-15 18:55:00|162.75|160.35|161.93|159.53|162.75|160.35|161.93|159.53|0
1626375600000|2021-07-15 19:00:00|161.89|159.49|160.55|158.15|161.89|159.49|160.1|157.7|0
1626375900000|2021-07-15 19:05:00|160.47|158.07|160.47|158.07|160.84|158.44|160.18|157.78|0
1626376200000|2021-07-15 19:10:00|160.55|158.15|161.06|158.66|161.21|158.81|160.51|158.11|0
1626376500000|2021-07-15 19:15:00|160.91|158.51|160.69|158.29|161.21|158.81|160.58|158.18|0
1626376800000|2021-07-15 19:20:00|160.76|158.36|160.69|158.29|161.21|158.81|160.24|157.84|0
1626377100000|2021-07-15 19:25:00|160.76|158.36|160.24|157.84|160.76|158.36|160.02|157.62|0
1626377400000|2021-07-15 19:30:00|160.17|157.77|158.07|155.67|161.6|159.2|157.85|155.45|0
1626377700000|2021-07-15 19:35:00|157.92|155.52|159.1|156.7|159.1|156.7|157.55|155.15|0
1626378000000|2021-07-15 19:40:00|159.02|156.62|159.86|157.46|160.01|157.61|158.8|156.4|0
1626378300000|2021-07-15 19:45:00|159.78|157.38|159.78|157.38|159.85|157.45|159.16|156.76|0
1626378600000|2021-07-15 19:50:00|159.71|157.31|158.89|156.49|159.71|157.31|158.75|156.35|0
1626378900000|2021-07-15 19:55:00|158.97|156.57|158.74|156.34|159.23|156.83|158.6|156.2|0
1626379200000|2021-07-15 20:00:00|158.6|156.2|158.96|156.56|158.96|156.56|158.01|155.61|0
1626379500000|2021-07-15 20:05:00|159.18|156.78|159.85|157.45|159.85|157.45|159.18|156.78|0
1626379800000|2021-07-15 20:10:00|159.7|157.3|159.74|157.34|159.77|157.37|159.4|157|0
1626380100000|2021-07-15 20:15:00|159.97|157.17|159.97|157.17|160.19|157.39|159.9|157.1|0
1626380400000|2021-07-15 20:20:00|160.01|157.21|160.04|157.24|160.04|157.24|159.82|157.02|0
1626380700000|2021-07-15 20:25:00|160.08|157.28|159.97|157.17|160.12|157.32|159.97|157.17|0
1626381000000|2021-07-15 20:30:00|160.04|157.24|159.96|157.16|160.04|157.24|159.96|157.16|0
1626381300000|2021-07-15 20:35:00|160.04|157.24|159.96|157.16|160.04|157.24|159.96|157.16|0
1626381600000|2021-07-15 20:40:00|159.89|157.09|159.89|157.09|159.89|157.09|159.85|157.05|0
1626381900000|2021-07-15 20:45:00|159.96|157.16|160.25|157.45|160.25|157.45|159.96|157.16|0
1626382200000|2021-07-15 20:50:00|160.18|157.38|159.96|157.16|160.25|157.45|159.96|157.16|0
1626382500000|2021-07-15 20:55:00|160.03|157.23|159.95|157.15|160.03|157.23|159.92|157.12|0
1626382800000|2021-07-15 21:00:00|159.77|156.97|159.72|156.92|159.77|156.97|159.72|156.92|0
1626383100000|2021-07-15 21:05:00|159.69|156.89|159.81|157.01|159.81|157.01|159.69|156.89|0
1626383400000|2021-07-15 21:10:00|159.76|156.96|160.01|157.21|160.07|157.27|159.75|156.95|0
1626383700000|2021-07-15 21:15:00|160|157.2|160|157.2|160|157.2|159.99|157.19|0
1626384000000|2021-07-15 21:20:00|160.01|157.21|160.04|157.24|160.16|157.36|159.99|157.19|0
1626384300000|2021-07-15 21:25:00|160.03|157.23|160.01|157.21|160.03|157.23|159.92|157.12|0
1626384600000|2021-07-15 21:30:00|160|157.2|160.23|157.43|160.28|157.48|160|157.2|0
1626384900000|2021-07-15 21:35:00|160.22|157.42|160.07|157.27|160.22|157.42|159.99|157.19|0
1626385200000|2021-07-15 21:40:00|160.09|157.29|160.04|157.24|160.26|157.46|159.98|157.18|0
1626385500000|2021-07-15 21:45:00|160.01|157.21|160.07|157.27|160.08|157.28|160.01|157.21|0
1626385800000|2021-07-15 21:50:00|160.08|157.28|160.07|157.27|160.11|157.31|160.04|157.24|0
1626386100000|2021-07-15 21:55:00|160.11|157.31|160.05|157.25|160.11|157.31|160.05|157.25|0
1626386400000|2021-07-15 22:00:00|159.97|157.17|159.93|157.13|160.38|157.58|159.82|157.02|0
1626386700000|2021-07-15 22:05:00|159.86|157.06|160.15|157.35|160.22|157.42|159.86|157.06|0
1626387000000|2021-07-15 22:10:00|160.08|157.28|160.3|157.5|160.3|157.5|160|157.2|0
1626387300000|2021-07-15 22:15:00|160.22|157.42|160.44|157.64|160.44|157.64|160.15|157.35|0
1626387600000|2021-07-15 22:20:00|160.37|157.57|160.52|157.72|160.52|157.72|160.29|157.49|0
1626387900000|2021-07-15 22:25:00|160.51|157.71|160.59|157.79|160.74|157.94|160.51|157.71|0
1626388200000|2021-07-15 22:30:00|160.63|157.83|160.44|157.64|160.63|157.83|160.44|157.64|0
1626388500000|2021-07-15 22:35:00|160.51|157.71|160.44|157.64|160.51|157.71|160.44|157.64|0
1626388800000|2021-07-15 22:40:00|160.43|157.63|160.47|157.67|160.51|157.71|160.43|157.63|0
1626389100000|2021-07-15 22:45:00|160.43|157.63|160.28|157.48|160.43|157.63|160.21|157.41|0
1626389400000|2021-07-15 22:50:00|160.36|157.56|160.21|157.41|160.36|157.56|160.06|157.26|0
1626389700000|2021-07-15 22:55:00|160.28|157.48|160.13|157.33|160.28|157.48|160.06|157.26|0
1626390000000|2021-07-15 23:00:00|160.06|157.26|160.06|157.26|160.13|157.33|159.91|157.11|0
1626390300000|2021-07-15 23:05:00|159.98|157.18|160.2|157.4|160.2|157.4|159.83|157.03|0
1626390600000|2021-07-15 23:10:00|160.17|157.37|159.98|157.18|160.17|157.37|159.98|157.18|0
1626390900000|2021-07-15 23:15:00|159.9|157.1|159.98|157.18|160.05|157.25|159.83|157.03|0
1626391200000|2021-07-15 23:20:00|159.94|157.14|159.83|157.03|159.98|157.18|159.83|157.03|0
1626391500000|2021-07-15 23:25:00|159.79|156.99|159.97|157.17|159.97|157.17|159.75|156.95|0
1626391800000|2021-07-15 23:30:00|160.05|157.25|160.34|157.54|160.34|157.54|160.05|157.25|0
1626392100000|2021-07-15 23:35:00|160.27|157.47|160.49|157.69|160.64|157.84|160.19|157.39|0
1626392400000|2021-07-15 23:40:00|160.56|157.76|161.15|158.35|161.15|158.35|160.41|157.61|0
1626392700000|2021-07-15 23:45:00|160.93|158.13|161|158.2|161.01|158.21|160.78|157.98|0
1626393000000|2021-07-15 23:50:00|160.97|158.17|161.23|158.43|161.3|158.5|160.93|158.13|0
1626393300000|2021-07-15 23:55:00|161.3|158.5|161.15|158.35|161.45|158.65|161.07|158.27|0
1626393600000|2021-07-16 00:00:00|161.3|158.5|161.52|158.72|161.67|158.87|161.22|158.42|0
1626393900000|2021-07-16 00:05:00|161.59|158.79|162.04|159.24|162.12|159.32|161.52|158.72|0
1626394200000|2021-07-16 00:10:00|161.97|159.17|160.7|157.9|161.97|159.17|160.62|157.82|0
1626394500000|2021-07-16 00:15:00|160.62|157.82|160.92|158.12|160.99|158.19|160.55|157.75|0
1626394800000|2021-07-16 00:20:00|160.99|158.19|159.95|157.15|161.22|158.42|159.88|157.08|0
1626395100000|2021-07-16 00:25:00|160.03|157.23|160.25|157.45|160.47|157.67|160.03|157.23|0
1626395400000|2021-07-16 00:30:00|160.32|157.52|160.47|157.67|160.62|157.82|160.17|157.37|0
1626395700000|2021-07-16 00:35:00|160.5|157.7|160.54|157.74|160.61|157.81|160.43|157.63|0
1626396000000|2021-07-16 00:40:00|160.61|157.81|161.43|158.63|161.58|158.78|160.61|157.81|0
1626396300000|2021-07-16 00:45:00|161.5|158.7|161.28|158.48|161.58|158.78|161.28|158.48|0
1626396600000|2021-07-16 00:50:00|161.35|158.55|161.05|158.25|161.35|158.55|160.98|158.18|0
1626396900000|2021-07-16 00:55:00|161.13|158.33|161.95|159.15|161.95|159.15|161.13|158.33|0
1626397200000|2021-07-16 01:00:00|162.02|159.22|162.24|159.44|162.55|159.75|161.99|159.19|0
1626397500000|2021-07-16 01:05:00|162.32|159.52|161.94|159.14|162.62|159.82|161.87|159.07|0
1626397800000|2021-07-16 01:10:00|161.91|159.11|162.02|159.22|162.02|159.22|161.64|158.84|0
1626398100000|2021-07-16 01:15:00|161.94|159.14|161.49|158.69|162.02|159.22|161.42|158.62|0
1626398400000|2021-07-16 01:20:00|161.42|158.62|161.71|158.91|161.86|159.06|161.42|158.62|0
1626398700000|2021-07-16 01:25:00|161.64|158.84|161.26|158.46|161.79|158.99|161.19|158.39|0
1626399000000|2021-07-16 01:30:00|161.19|158.39|161.19|158.39|161.34|158.54|160.82|158.02|0
1626399300000|2021-07-16 01:35:00|161.11|158.31|161.33|158.53|161.48|158.68|161.11|158.31|0
1626399600000|2021-07-16 01:40:00|161.41|158.61|161.33|158.53|161.56|158.76|161.3|158.5|0
1626399900000|2021-07-16 01:45:00|161.3|158.5|161.33|158.53|161.63|158.83|161.26|158.46|0
1626400200000|2021-07-16 01:50:00|161.29|158.49|161.48|158.68|161.55|158.75|161.11|158.31|0
1626400500000|2021-07-16 01:55:00|161.55|158.75|161.7|158.9|161.78|158.98|161.48|158.68|0
1626400800000|2021-07-16 02:00:00|161.63|158.83|161.47|158.67|161.85|159.05|161.47|158.67|0
1626401100000|2021-07-16 02:05:00|161.44|158.64|161.32|158.52|161.47|158.67|161.1|158.3|0
1626401400000|2021-07-16 02:10:00|161.25|158.45|161.02|158.22|161.51|158.71|161.02|158.22|0
1626401700000|2021-07-16 02:15:00|161.1|158.3|161.17|158.37|161.32|158.52|160.95|158.15|0
1626402000000|2021-07-16 02:20:00|161.24|158.44|161.17|158.37|161.24|158.44|161.1|158.3|0
1626402300000|2021-07-16 02:25:00|161.24|158.44|161.61|158.81|161.61|158.81|161.17|158.37|0
1626402600000|2021-07-16 02:30:00|161.58|158.78|161.39|158.59|161.58|158.78|161.31|158.51|0
1626402900000|2021-07-16 02:35:00|161.31|158.51|161.24|158.44|161.39|158.59|161.16|158.36|0
1626403200000|2021-07-16 02:40:00|161.16|158.36|161.09|158.29|161.31|158.51|161.09|158.29|0
1626403500000|2021-07-16 02:45:00|161.01|158.21|161.16|158.36|161.16|158.36|161.01|158.21|0
1626403800000|2021-07-16 02:50:00|161.23|158.43|161.01|158.21|161.23|158.43|161.01|158.21|0
1626404100000|2021-07-16 02:55:00|161.08|158.28|160.78|157.98|161.23|158.43|160.78|157.98|0
1626404400000|2021-07-16 03:00:00|160.71|157.91|160.63|157.83|160.71|157.91|160.26|157.46|0
1626404700000|2021-07-16 03:05:00|160.56|157.76|160.41|157.61|160.63|157.83|160.41|157.61|0
1626405000000|2021-07-16 03:10:00|160.45|157.65|160.41|157.61|160.48|157.68|160.19|157.39|0
1626405300000|2021-07-16 03:15:00|160.33|157.53|160.4|157.6|160.55|157.75|160.33|157.53|0
1626405600000|2021-07-16 03:20:00|160.33|157.53|160.25|157.45|160.4|157.6|160.25|157.45|0
1626405900000|2021-07-16 03:25:00|160.22|157.42|159.73|156.93|160.25|157.45|159.73|156.93|0
1626406200000|2021-07-16 03:30:00|159.7|156.9|158.99|156.19|159.7|156.9|158.7|155.9|0
1626406500000|2021-07-16 03:35:00|158.92|156.12|158.55|155.75|158.99|156.19|158.51|155.71|0
1626406800000|2021-07-16 03:40:00|158.59|155.79|158.92|156.12|158.92|156.12|158.55|155.75|0
1626407100000|2021-07-16 03:45:00|158.84|156.04|158.91|156.11|158.99|156.19|158.62|155.82|0
1626407400000|2021-07-16 03:50:00|158.95|156.15|159.21|156.41|159.28|156.48|158.91|156.11|0
1626407700000|2021-07-16 03:55:00|159.13|156.33|158.95|156.15|159.13|156.33|158.91|156.11|0
1626408000000|2021-07-16 04:00:00|158.98|156.18|158.76|155.96|158.98|156.18|158.76|155.96|0
1626408300000|2021-07-16 04:05:00|158.91|156.11|159.13|156.33|159.2|156.4|158.91|156.11|0
1626408600000|2021-07-16 04:10:00|159.05|156.25|159.05|156.25|159.2|156.4|159.05|156.25|0
1626408900000|2021-07-16 04:15:00|158.98|156.18|159.05|156.25|159.12|156.32|158.9|156.1|0
1626409200000|2021-07-16 04:20:00|159.12|156.32|159.05|156.25|159.2|156.4|158.98|156.18|0
1626409500000|2021-07-16 04:25:00|159.12|156.32|159.12|156.32|159.27|156.47|159.12|156.32|0
1626409800000|2021-07-16 04:30:00|159.05|156.25|158.9|156.1|159.05|156.25|158.82|156.02|0
1626410100000|2021-07-16 04:35:00|158.82|156.02|158.82|156.02|158.9|156.1|158.68|155.88|0
1626410400000|2021-07-16 04:40:00|158.86|156.06|158.82|156.02|158.97|156.17|158.75|155.95|0
1626410700000|2021-07-16 04:45:00|158.89|156.09|158.6|155.8|158.89|156.09|158.52|155.72|0
1626411000000|2021-07-16 04:50:00|158.67|155.87|158.82|156.02|158.89|156.09|158.67|155.87|0
1626411300000|2021-07-16 04:55:00|158.74|155.94|158.67|155.87|158.74|155.94|158.59|155.79|0
1626411600000|2021-07-16 05:00:00|158.59|155.79|158.37|155.57|158.59|155.79|158.15|155.35|0
1626411900000|2021-07-16 05:05:00|158.3|155.5|158.44|155.64|158.44|155.64|158.22|155.42|0
1626412200000|2021-07-16 05:10:00|158.37|155.57|158.44|155.64|158.52|155.72|158.3|155.5|0
1626412500000|2021-07-16 05:15:00|158.37|155.57|158.29|155.49|158.44|155.64|158.29|155.49|0
1626412800000|2021-07-16 05:20:00|158.22|155.42|158.44|155.64|158.51|155.71|158.22|155.42|0
1626413100000|2021-07-16 05:25:00|158.51|155.71|158.36|155.56|158.51|155.71|158.22|155.42|0
1626413400000|2021-07-16 05:30:00|158.29|155.49|158.21|155.41|158.29|155.49|158.14|155.34|0
1626413700000|2021-07-16 05:35:00|158.14|155.34|158.28|155.48|158.43|155.63|158.14|155.34|0
1626414000000|2021-07-16 05:40:00|158.36|155.56|158.43|155.63|158.43|155.63|158.28|155.48|0
1626414300000|2021-07-16 05:45:00|158.5|155.7|158.94|156.14|158.94|156.14|158.5|155.7|0
1626414600000|2021-07-16 05:50:00|158.87|156.07|158.72|155.92|158.87|156.07|158.57|155.77|0
1626414900000|2021-07-16 05:55:00|158.76|155.96|159.16|156.36|159.23|156.43|158.57|155.77|0
1626415200000|2021-07-16 06:00:00|159.31|156.51|160.05|157.25|160.05|157.25|159.09|156.29|0
1626415500000|2021-07-16 06:05:00|160.12|157.32|160.19|157.39|160.38|157.58|159.82|157.02|0
1626415800000|2021-07-16 06:10:00|160.04|157.24|159.52|156.72|160.12|157.32|159.45|156.65|0
1626416100000|2021-07-16 06:15:00|159.45|156.65|159.37|156.57|159.6|156.8|159.23|156.43|0
1626416400000|2021-07-16 06:20:00|159.3|156.5|158.78|155.98|159.3|156.5|158.64|155.84|0
1626416700000|2021-07-16 06:25:00|158.75|155.95|158.41|155.61|158.75|155.95|158.27|155.47|0
1626417000000|2021-07-16 06:30:00|158.34|155.54|158.74|155.94|158.78|155.98|158.27|155.47|0
1626417300000|2021-07-16 06:35:00|158.78|155.98|158.85|156.05|158.85|156.05|158.63|155.83|0
1626417600000|2021-07-16 06:40:00|158.89|156.09|158.48|155.68|158.92|156.12|158.48|155.68|0
1626417900000|2021-07-16 06:45:00|158.55|155.75|158.55|155.75|158.7|155.9|158.41|155.61|0
1626418200000|2021-07-16 06:50:00|158.52|155.72|158.11|155.31|158.77|155.97|158.11|155.31|0
1626418500000|2021-07-16 06:55:00|158.18|155.38|158.33|155.53|158.33|155.53|157.96|155.16|0
1626418800000|2021-07-16 07:00:00|158.25|155.45|159.06|156.26|159.06|156.26|157.67|154.87|0
1626419100000|2021-07-16 07:05:00|159.05|156.65|158.12|155.72|159.23|156.83|157.76|155.36|0
1626419400000|2021-07-16 07:10:00|158.05|155.65|157.24|154.84|158.27|155.87|156.95|154.55|0
1626419700000|2021-07-16 07:15:00|157.1|154.7|157.83|155.43|157.83|155.43|156.88|154.48|0
1626420000000|2021-07-16 07:20:00|157.75|155.35|157.53|155.13|157.83|155.43|157.24|154.84|0
1626420300000|2021-07-16 07:25:00|157.61|155.21|158.04|155.64|158.04|155.64|157.39|154.99|0
1626420600000|2021-07-16 07:30:00|157.97|155.57|157.67|155.27|158.19|155.79|157.67|155.27|0
1626420900000|2021-07-16 07:35:00|157.75|155.35|157.6|155.2|158.11|155.71|157.6|155.2|0
1626421200000|2021-07-16 07:40:00|157.64|155.24|157.89|155.49|157.96|155.56|157.45|155.05|0
1626421500000|2021-07-16 07:45:00|157.96|155.56|157.82|155.42|158.18|155.78|157.71|155.31|0
1626421800000|2021-07-16 07:50:00|157.89|155.49|158.03|155.63|158.18|155.78|157.82|155.42|0
1626422100000|2021-07-16 07:55:00|158.07|155.67|157.59|155.19|158.07|155.67|157.37|154.97|0
1626422400000|2021-07-16 08:00:00|157.7|155.3|158.03|155.63|158.25|155.85|157.45|155.05|0
1626422700000|2021-07-16 08:05:00|157.96|155.56|158.84|156.44|158.91|156.51|157.81|155.41|0
1626423000000|2021-07-16 08:10:00|158.91|156.51|158.39|155.99|158.98|156.58|158.17|155.77|0
1626423300000|2021-07-16 08:15:00|158.32|155.92|158.17|155.77|158.54|156.14|158.03|155.63|0
1626423600000|2021-07-16 08:20:00|158.21|155.81|158.76|156.36|159.09|156.69|158.17|155.77|0
1626423900000|2021-07-16 08:25:00|158.72|156.32|158.54|156.14|158.94|156.54|158.32|155.92|0
1626424200000|2021-07-16 08:30:00|158.57|156.17|157.87|155.47|158.68|156.28|157.87|155.47|0
1626424500000|2021-07-16 08:35:00|157.95|155.55|158.09|155.69|158.24|155.84|157.8|155.4|0
1626424800000|2021-07-16 08:40:00|158.16|155.76|157.87|155.47|158.16|155.76|157.87|155.47|0
1626425100000|2021-07-16 08:45:00|157.8|155.4|157.35|154.95|157.87|155.47|157.35|154.95|0
1626425400000|2021-07-16 08:50:00|157.28|154.88|157.35|154.95|157.54|155.14|157.21|154.81|0
1626425700000|2021-07-16 08:55:00|157.28|154.88|156.98|154.58|157.28|154.88|156.91|154.51|0
1626426000000|2021-07-16 09:00:00|157.06|154.66|157.13|154.73|157.57|155.17|156.98|154.58|0
1626426300000|2021-07-16 09:05:00|157.06|154.66|156.51|154.11|157.13|154.73|156.25|153.85|0
1626426600000|2021-07-16 09:10:00|156.54|154.14|156.03|153.63|156.62|154.22|155.96|153.56|0
1626426900000|2021-07-16 09:15:00|155.96|153.56|156.61|154.21|156.69|154.29|155.96|153.56|0
1626427200000|2021-07-16 09:20:00|156.65|154.25|156.39|153.99|156.76|154.36|156.25|153.85|0
1626427500000|2021-07-16 09:25:00|156.32|153.92|156.83|154.43|156.83|154.43|156.32|153.92|0
1626427800000|2021-07-16 09:30:00|156.75|154.35|156.83|154.43|156.97|154.57|156.68|154.28|0
1626428100000|2021-07-16 09:35:00|156.9|154.5|156.53|154.13|156.9|154.5|156.46|154.06|0
1626428400000|2021-07-16 09:40:00|156.6|154.2|156.68|154.28|156.82|154.42|156.31|153.91|0
1626428700000|2021-07-16 09:45:00|156.71|154.31|156.75|154.35|156.89|154.49|156.46|154.06|0
1626429000000|2021-07-16 09:50:00|156.67|154.27|156.89|154.49|156.89|154.49|156.31|153.91|0
1626429300000|2021-07-16 09:55:00|156.96|154.56|156.31|153.91|157.26|154.86|156.31|153.91|0
1626429600000|2021-07-16 10:00:00|156.34|153.94|156.38|153.98|156.6|154.2|155.94|153.54|0
1626429900000|2021-07-16 10:05:00|156.41|154.01|156.81|154.41|156.89|154.49|156.12|153.72|0
1626430200000|2021-07-16 10:10:00|156.89|154.49|157.78|155.38|158.34|155.94|156.89|154.49|0
1626430500000|2021-07-16 10:15:00|157.71|155.31|158.22|155.82|158.52|156.12|157.71|155.31|0
1626430800000|2021-07-16 10:20:00|158.3|155.9|158.15|155.75|158.59|156.19|158|155.6|0
1626431100000|2021-07-16 10:25:00|158.22|155.82|158|155.6|158.37|155.97|157.78|155.38|0
1626431400000|2021-07-16 10:30:00|158.07|155.67|157.92|155.52|158.14|155.74|157.74|155.34|0
1626431700000|2021-07-16 10:35:00|157.78|155.38|157.77|155.37|158.07|155.67|157.77|155.37|0
1626432000000|2021-07-16 10:40:00|157.85|155.45|157.04|154.64|157.92|155.52|157.04|154.64|0
1626432300000|2021-07-16 10:45:00|157.11|154.71|157.11|154.71|157.19|154.79|156.75|154.35|0
1626432600000|2021-07-16 10:50:00|157.04|154.64|157.04|154.64|157.19|154.79|156.82|154.42|0
1626432900000|2021-07-16 10:55:00|157.11|154.71|156.74|154.34|157.18|154.78|156.67|154.27|0
1626433200000|2021-07-16 11:00:00|156.6|154.2|156.52|154.12|156.67|154.27|156.45|154.05|0
1626433500000|2021-07-16 11:05:00|156.45|154.05|156.71|154.31|156.74|154.34|156.38|153.98|0
1626433800000|2021-07-16 11:10:00|156.74|154.34|156.81|154.41|157.1|154.7|156.6|154.2|0
1626434100000|2021-07-16 11:15:00|156.88|154.48|156.66|154.26|156.88|154.48|156.45|154.05|0
1626434400000|2021-07-16 11:20:00|156.59|154.19|156.66|154.26|156.88|154.48|156.48|154.08|0
1626434700000|2021-07-16 11:25:00|156.59|154.19|156.88|154.48|156.95|154.55|156.59|154.19|0
1626435000000|2021-07-16 11:30:00|156.95|154.55|156.88|154.48|157.17|154.77|156.66|154.26|0
1626435300000|2021-07-16 11:35:00|156.95|154.55|157.24|154.84|157.24|154.84|156.59|154.19|0
1626435600000|2021-07-16 11:40:00|157.28|154.88|156.87|154.47|157.31|154.91|156.8|154.4|0
1626435900000|2021-07-16 11:45:00|156.95|154.55|156.87|154.47|157.17|154.77|156.8|154.4|0
1626436200000|2021-07-16 11:50:00|156.8|154.4|156.8|154.4|156.94|154.54|156.65|154.25|0
1626436500000|2021-07-16 11:55:00|156.72|154.32|156.65|154.25|156.8|154.4|156.65|154.25|0
1626436800000|2021-07-16 12:00:00|156.58|154.18|156.36|153.96|156.72|154.32|156.36|153.96|0
1626437100000|2021-07-16 12:05:00|156.43|154.03|156.57|154.17|156.72|154.32|156.36|153.96|0
1626437400000|2021-07-16 12:10:00|156.5|154.1|156.06|153.66|156.5|154.1|156.06|153.66|0
1626437700000|2021-07-16 12:15:00|156.14|153.74|155.92|153.52|156.14|153.74|155.55|153.15|0
1626438000000|2021-07-16 12:20:00|155.84|153.44|155.77|153.37|155.92|153.52|155.62|153.22|0
1626438300000|2021-07-16 12:25:00|155.7|153.3|155.91|153.51|155.91|153.51|155.48|153.08|0
1626438600000|2021-07-16 12:30:00|155.84|153.44|155.01|152.61|156.77|154.37|154.87|152.47|0
1626438900000|2021-07-16 12:35:00|155.08|152.68|154.43|152.03|155.08|152.68|154.29|151.89|0
1626439200000|2021-07-16 12:40:00|154.36|151.96|154.14|151.74|154.43|152.03|154.14|151.74|0
1626439500000|2021-07-16 12:45:00|154.21|151.81|154.21|151.81|154.29|151.89|154.14|151.74|0
1626439800000|2021-07-16 12:50:00|154.28|151.88|154.21|151.81|154.28|151.88|154.14|151.74|0
1626440100000|2021-07-16 12:55:00|154.28|151.88|154.5|152.1|154.5|152.1|154.21|151.81|0
1626440400000|2021-07-16 13:00:00|154.42|152.02|154.21|151.81|154.42|152.02|154.13|151.73|0
1626440700000|2021-07-16 13:05:00|154.28|151.88|154.28|151.88|154.46|152.06|154.28|151.88|0
1626441000000|2021-07-16 13:10:00|154.35|151.95|154.2|151.8|154.64|152.24|154.2|151.8|0
1626441300000|2021-07-16 13:15:00|154.13|151.73|153.55|151.15|154.13|151.73|153.48|151.08|0
1626441600000|2021-07-16 13:20:00|153.63|151.23|153.55|151.15|153.84|151.44|153.41|151.01|0
1626441900000|2021-07-16 13:25:00|153.34|150.94|153.91|151.51|153.98|151.58|153.26|150.86|0
1626442200000|2021-07-16 13:30:00|154.05|151.65|154.27|151.87|154.7|152.3|153.91|151.51|0
1626442500000|2021-07-16 13:35:00|154.2|151.8|154.84|152.44|154.99|152.59|154.12|151.72|0
1626442800000|2021-07-16 13:40:00|154.92|152.52|156.15|153.75|156.22|153.82|154.84|152.44|0
1626443100000|2021-07-16 13:45:00|156.22|153.82|155.83|153.43|156.29|153.89|155.42|153.02|0
1626443400000|2021-07-16 13:50:00|155.75|153.35|156.04|153.64|156.56|154.16|155.75|153.35|0
1626443700000|2021-07-16 13:55:00|155.97|153.57|155.75|153.35|156.33|153.93|155.68|153.28|0
1626444000000|2021-07-16 14:00:00|155.72|153.32|156.62|154.22|157.06|154.66|155.53|153.13|0
1626444300000|2021-07-16 14:05:00|156.48|154.08|157.06|154.66|157.28|154.88|156.4|154|0
1626444600000|2021-07-16 14:10:00|157.21|154.81|158.83|156.43|159.27|156.87|156.99|154.59|0
1626444900000|2021-07-16 14:15:00|158.98|156.58|158.98|156.58|159.59|157.19|156.43|154.03|0
1626445200000|2021-07-16 14:20:00|159.05|156.65|161.5|159.1|161.73|159.33|158.9|156.5|0
1626445500000|2021-07-16 14:25:00|161.35|158.95|162.02|159.62|162.4|160|160.34|157.94|0
1626445800000|2021-07-16 14:30:00|162.24|159.84|160.89|158.49|162.24|159.84|160.22|157.82|0
1626446100000|2021-07-16 14:35:00|161.11|158.71|160.67|158.27|162.09|159.69|160.52|158.12|0
1626446400000|2021-07-16 14:40:00|160.74|158.34|161.63|159.23|162.01|159.61|160.74|158.34|0
1626446700000|2021-07-16 14:45:00|161.56|159.16|161.11|158.71|162.01|159.61|160.96|158.56|0
1626447000000|2021-07-16 14:50:00|161.03|158.63|159.92|157.52|161.03|158.63|159.69|157.29|0
1626447300000|2021-07-16 14:55:00|159.77|157.37|160.51|158.11|161.03|158.63|159.47|157.07|0
1626447600000|2021-07-16 15:00:00|160.43|158.03|162|159.6|162|159.6|160.06|157.66|0
1626447900000|2021-07-16 15:05:00|161.89|159.49|161.63|159.23|162.75|160.35|160.95|158.55|0
1626448200000|2021-07-16 15:10:00|161.78|159.38|162.04|159.64|162.15|159.75|161.1|158.7|0
1626448500000|2021-07-16 15:15:00|161.92|159.52|161.77|159.37|163.05|160.65|161.4|159|0
1626448800000|2021-07-16 15:20:00|161.85|159.45|161.92|159.52|162.07|159.67|161.02|158.62|0
1626449100000|2021-07-16 15:25:00|161.99|159.59|162.52|160.12|162.59|160.19|161.32|158.92|0
1626449400000|2021-07-16 15:30:00|162.59|160.19|161.02|158.62|162.67|160.27|161.02|158.62|0
1626449700000|2021-07-16 15:35:00|160.94|158.54|160.94|158.54|161.47|159.07|160.57|158.17|0
1626450000000|2021-07-16 15:40:00|160.87|158.47|161.8|159.4|161.84|159.44|160.79|158.39|0
1626450300000|2021-07-16 15:45:00|161.69|159.29|162.06|159.66|162.81|160.41|161.46|159.06|0
1626450600000|2021-07-16 15:50:00|161.98|159.58|160.79|158.39|162.29|159.89|160.79|158.39|0
1626450900000|2021-07-16 15:55:00|160.86|158.46|160.93|158.53|161.01|158.61|160.41|158.01|0
1626451200000|2021-07-16 16:00:00|160.86|158.46|160.04|157.64|161.08|158.68|159.89|157.49|0
1626451500000|2021-07-16 16:05:00|159.96|157.56|159.59|157.19|160.19|157.79|159.52|157.12|0
1626451800000|2021-07-16 16:10:00|159.52|157.12|159.66|157.26|159.89|157.49|159.52|157.12|0
1626452100000|2021-07-16 16:15:00|159.59|157.19|159.29|156.89|159.74|157.34|159.14|156.74|0
1626452400000|2021-07-16 16:20:00|159.22|156.82|159.88|157.48|159.88|157.48|159.14|156.74|0
1626452700000|2021-07-16 16:25:00|159.81|157.41|160.33|157.93|160.33|157.93|159.58|157.18|0
1626453000000|2021-07-16 16:30:00|160.25|157.85|160.03|157.63|160.55|158.15|159.88|157.48|0
1626453300000|2021-07-16 16:35:00|159.95|157.55|160.69|158.29|160.69|158.29|159.73|157.33|0
1626453600000|2021-07-16 16:40:00|160.62|158.22|160.62|158.22|160.92|158.52|160.4|158|0
1626453900000|2021-07-16 16:45:00|160.69|158.29|160.91|158.51|161.21|158.81|160.54|158.14|0
1626454200000|2021-07-16 16:50:00|160.99|158.59|160.39|157.99|160.99|158.59|160.09|157.69|0
1626454500000|2021-07-16 16:55:00|160.32|157.92|160.69|158.29|160.69|158.29|160.02|157.62|0
1626454800000|2021-07-16 17:00:00|160.61|158.21|160.16|157.76|160.99|158.59|160.05|157.65|0
1626455100000|2021-07-16 17:05:00|160.09|157.69|159.86|157.46|160.31|157.91|159.72|157.32|0
1626455400000|2021-07-16 17:10:00|159.94|157.54|159.86|157.46|160.16|157.76|159.86|157.46|0
1626455700000|2021-07-16 17:15:00|159.94|157.54|159.79|157.39|160.09|157.69|159.56|157.16|0
1626456000000|2021-07-16 17:20:00|159.83|157.43|160.45|158.05|160.68|158.28|159.79|157.39|0
1626456300000|2021-07-16 17:25:00|160.38|157.98|160.97|158.57|161.05|158.65|160.38|157.98|0
1626456600000|2021-07-16 17:30:00|161.05|158.65|161.95|159.55|161.95|159.55|160.97|158.57|0
1626456900000|2021-07-16 17:35:00|162.02|159.62|161.72|159.32|162.4|160|161.49|159.09|0
1626457200000|2021-07-16 17:40:00|161.79|159.39|162.39|159.99|162.62|160.22|161.64|159.24|0
1626457500000|2021-07-16 17:45:00|162.47|160.07|162.24|159.84|162.47|160.07|161.71|159.31|0
1626457800000|2021-07-16 17:50:00|162.32|159.92|161.79|159.39|162.39|159.99|161.79|159.39|0
1626458100000|2021-07-16 17:55:00|161.83|159.43|162.24|159.84|162.31|159.91|161.64|159.24|0
1626458400000|2021-07-16 18:00:00|162.16|159.76|163.21|160.81|163.59|161.19|162.16|159.76|0
1626458700000|2021-07-16 18:05:00|163.14|160.74|162.99|160.59|163.67|161.27|162.84|160.44|0
1626459000000|2021-07-16 18:10:00|162.91|160.51|163.29|160.89|163.82|161.42|162.91|160.51|0
1626459300000|2021-07-16 18:15:00|163.13|160.73|162.45|160.05|163.36|160.96|162.15|159.75|0
1626459600000|2021-07-16 18:20:00|162.53|160.13|162.75|160.35|162.98|160.58|162.38|159.98|0
1626459900000|2021-07-16 18:25:00|162.6|160.2|163.81|161.41|163.81|161.41|162.53|160.13|0
1626460200000|2021-07-16 18:30:00|164.11|161.71|164.57|162.17|164.8|162.4|163.28|160.88|0
1626460500000|2021-07-16 18:35:00|164.41|162.01|164.72|162.32|164.95|162.55|164.03|161.63|0
1626460800000|2021-07-16 18:40:00|164.87|162.47|165.02|162.62|165.48|163.08|164.26|161.86|0
1626461100000|2021-07-16 18:45:00|165.17|162.77|165.48|163.08|165.55|163.15|164.71|162.31|0
1626461400000|2021-07-16 18:50:00|165.55|163.15|165.24|162.84|165.63|163.23|165.02|162.62|0
1626461700000|2021-07-16 18:55:00|165.17|162.77|165.09|162.69|165.32|162.92|164.71|162.31|0
1626462000000|2021-07-16 19:00:00|165.17|162.77|166.7|164.3|166.7|164.3|165.17|162.77|0
1626462300000|2021-07-16 19:05:00|166.77|164.37|166.31|163.91|167.08|164.68|166.08|163.68|0
1626462600000|2021-07-16 19:10:00|166.23|163.83|165.85|163.45|167.08|164.68|165.85|163.45|0
1626462900000|2021-07-16 19:15:00|166.08|163.68|164.78|162.38|166.31|163.91|164.78|162.38|0
1626463200000|2021-07-16 19:20:00|164.85|162.45|165.69|163.29|165.77|163.37|164.85|162.45|0
1626463500000|2021-07-16 19:25:00|165.61|163.21|166.38|163.98|166.53|164.13|165.61|163.21|0
1626463800000|2021-07-16 19:30:00|166.46|164.06|166.74|164.34|167.15|164.75|163.73|161.33|0
1626464100000|2021-07-16 19:35:00|166.82|164.42|167.28|164.88|167.59|165.19|166.74|164.34|0
1626464400000|2021-07-16 19:40:00|167.13|164.73|167.9|165.5|167.9|165.5|166.36|163.96|0
1626464700000|2021-07-16 19:45:00|167.82|165.42|168.98|166.58|169.21|166.81|167.59|165.19|0
1626465000000|2021-07-16 19:50:00|169.06|166.66|167.89|165.49|169.21|166.81|167.81|165.41|0
1626465300000|2021-07-16 19:55:00|168.12|165.72|167.89|165.49|168.66|166.26|167.2|164.8|0
1626465600000|2021-07-16 20:00:00|167.81|165.41|168.04|165.64|168.43|166.03|167.04|164.64|0
1626465900000|2021-07-16 20:05:00|167.96|165.56|168.35|165.95|168.43|166.03|167.66|165.26|0
1626466200000|2021-07-16 20:10:00|168.58|166.18|169.05|166.65|169.2|166.8|168.27|165.87|0
1626678300000|2021-07-19 07:05:00|172.69|170.29|175.65|173.25|176.05|173.65|169.41|167.01|0
1626678600000|2021-07-19 07:10:00|175.57|173.17|174.06|171.66|175.97|173.57|173.48|171.08|0
1626678900000|2021-07-19 07:15:00|173.98|171.58|172.95|170.55|174.3|171.9|172.79|170.39|0
1626679200000|2021-07-19 07:20:00|173.11|170.71|174.06|171.66|174.53|172.13|172.63|170.23|0
1626679500000|2021-07-19 07:25:00|174.29|171.89|173.74|171.34|174.85|172.45|173.74|171.34|0
1626679800000|2021-07-19 07:30:00|173.9|171.5|175.17|172.77|175.33|172.93|173.7|171.3|0
1626680100000|2021-07-19 07:35:00|175.25|172.85|176.36|173.96|176.6|174.2|175.25|172.85|0
1626680400000|2021-07-19 07:40:00|176.52|174.12|175.49|173.09|176.68|174.28|174.8|172.4|0
1626680700000|2021-07-19 07:45:00|175.37|172.97|175.72|173.32|176.44|174.04|175.33|172.93|0
1626681000000|2021-07-19 07:50:00|175.64|173.24|175.36|172.96|176.2|173.8|174.69|172.29|0
1626681300000|2021-07-19 07:55:00|175.4|173|175.56|173.16|175.8|173.4|175.08|172.68|0
1626681600000|2021-07-19 08:00:00|175.4|173|173.89|171.49|175.4|173|173.33|170.93|0
1626681900000|2021-07-19 08:05:00|173.97|171.57|174.64|172.24|174.76|172.36|173.89|171.49|0
1626682200000|2021-07-19 08:10:00|174.68|172.28|173.41|171.01|174.76|172.36|173.25|170.85|0
1626682500000|2021-07-19 08:15:00|173.49|171.09|172.63|170.23|174.88|172.48|172.23|169.83|0
1626682800000|2021-07-19 08:20:00|172.55|170.15|172.71|170.31|172.79|170.39|171.92|169.52|0
1626683100000|2021-07-19 08:25:00|172.63|170.23|173.58|171.18|173.66|171.26|172.47|170.07|0
1626683400000|2021-07-19 08:30:00|173.42|171.02|174.61|172.21|174.61|172.21|173.42|171.02|0
1626683700000|2021-07-19 08:35:00|174.45|172.05|177.42|175.02|177.42|175.02|174.45|172.05|0
1626684000000|2021-07-19 08:40:00|177.5|175.1|176.45|174.05|177.5|175.1|175.81|173.41|0
1626684300000|2021-07-19 08:45:00|176.53|174.13|176.85|174.45|177.58|175.18|176.45|174.05|0
1626684600000|2021-07-19 08:50:00|177.01|174.61|177.41|175.01|177.82|175.42|176.85|174.45|0
1626684900000|2021-07-19 08:55:00|177.49|175.09|178.84|176.44|178.84|176.44|175.1|172.7|0
1626685200000|2021-07-19 09:00:00|178.76|176.36|178.11|175.71|179.49|177.09|178.11|175.71|0
1626685500000|2021-07-19 09:05:00|178.03|175.63|178.11|175.71|178.44|176.04|177.55|175.15|0
1626685800000|2021-07-19 09:10:00|178.03|175.63|178.64|176.24|179.24|176.84|178.03|175.63|0
1626686100000|2021-07-19 09:15:00|178.68|176.28|178.27|175.87|178.84|176.44|177.83|175.43|0
1626686400000|2021-07-19 09:20:00|178.19|175.79|178.03|175.63|179.16|176.76|177.94|175.54|0
1626686700000|2021-07-19 09:25:00|177.94|175.54|178.43|176.03|178.51|176.11|177.86|175.46|0
1626687000000|2021-07-19 09:30:00|178.51|176.11|178.91|176.51|179.16|176.76|178.26|175.86|0
1626687300000|2021-07-19 09:35:00|178.99|176.59|178.3|175.9|179.15|176.75|178.3|175.9|0
1626687600000|2021-07-19 09:40:00|178.18|175.78|177.21|174.81|178.58|176.18|176.73|174.33|0
1626687900000|2021-07-19 09:45:00|177.29|174.89|177.45|175.05|177.77|175.37|177.05|174.65|0
1626688200000|2021-07-19 09:50:00|177.41|175.01|177.61|175.21|177.93|175.53|177.29|174.89|0
1626688500000|2021-07-19 09:55:00|177.53|175.13|177.25|174.85|177.85|175.45|176.8|174.4|0
1626688800000|2021-07-19 10:00:00|177.13|174.73|178.33|175.93|178.33|175.93|176.72|174.32|0
1626689100000|2021-07-19 10:05:00|178.41|176.01|179.06|176.66|179.43|177.03|178.17|175.77|0
1626689400000|2021-07-19 10:10:00|178.98|176.58|179.54|177.14|179.55|177.15|178.98|176.58|0
1626689700000|2021-07-19 10:15:00|179.46|177.06|178.97|176.57|179.87|177.47|178.73|176.33|0
1626690000000|2021-07-19 10:20:00|178.89|176.49|178.89|176.49|179.14|176.74|178.49|176.09|0
1626690300000|2021-07-19 10:25:00|178.65|176.25|178.48|176.08|178.81|176.41|178.32|175.92|0
1626690600000|2021-07-19 10:30:00|178.57|176.17|178.08|175.68|178.73|176.33|178.08|175.68|0
1626690900000|2021-07-19 10:35:00|178.16|175.76|179.33|176.93|179.45|177.05|178.08|175.68|0
1626691200000|2021-07-19 10:40:00|179.29|176.89|179.61|177.21|179.7|177.3|178.89|176.49|0
1626691500000|2021-07-19 10:45:00|179.58|177.18|179.04|176.64|179.94|177.54|178.56|176.16|0
1626691800000|2021-07-19 10:50:00|179.13|176.73|179.33|176.93|179.86|177.46|179.13|176.73|0
1626692100000|2021-07-19 10:55:00|179.29|176.89|179.24|176.84|179.77|177.37|179.04|176.64|0
1626692400000|2021-07-19 11:00:00|179.28|176.88|180.01|177.61|180.18|177.78|178.47|176.07|0
1626692700000|2021-07-19 11:05:00|179.85|177.45|180.34|177.94|180.34|177.94|179.4|177|0
1626693000000|2021-07-19 11:10:00|180.42|178.02|180.66|178.26|180.74|178.34|180.01|177.61|0
1626693300000|2021-07-19 11:15:00|180.74|178.34|181.98|179.58|182.23|179.83|179.48|177.08|0
1626693600000|2021-07-19 11:20:00|181.9|179.5|182.22|179.82|182.22|179.82|181.74|179.34|0
1626693900000|2021-07-19 11:25:00|182.31|179.91|183.86|181.46|183.95|181.55|182.06|179.66|0
1626694200000|2021-07-19 11:30:00|183.95|181.55|186.02|183.62|186.1|183.7|183.86|181.46|0
1626694500000|2021-07-19 11:35:00|186.01|183.61|185.6|183.2|186.01|183.61|185.02|182.62|0
1626694800000|2021-07-19 11:40:00|185.76|183.36|185.82|183.42|186.26|183.86|183.65|181.25|0
1626695100000|2021-07-19 11:45:00|185.74|183.34|184.58|182.18|186.32|183.92|184.41|182.01|0
1626695400000|2021-07-19 11:50:00|184.66|182.26|185.07|182.67|185.99|183.59|184.41|182.01|0
1626695700000|2021-07-19 11:55:00|185.15|182.75|183.99|181.59|185.15|182.75|183.91|181.51|0
1626696000000|2021-07-19 12:00:00|183.91|181.51|185.07|182.67|185.07|182.67|183.74|181.34|0
1626696300000|2021-07-19 12:05:00|185.15|182.75|185.81|183.41|186.06|183.66|184.4|182|0
1626696600000|2021-07-19 12:10:00|185.9|183.5|185.81|183.41|186.23|183.83|185.31|182.91|0
1626696900000|2021-07-19 12:15:00|185.73|183.33|186.1|183.7|187.4|185|185.73|183.33|0
1626697200000|2021-07-19 12:20:00|186.06|183.66|186.22|183.82|187.48|185.08|186.06|183.66|0
1626697500000|2021-07-19 12:25:00|186.31|183.91|186.14|183.74|186.72|184.32|185.81|183.41|0
1626697800000|2021-07-19 12:30:00|186.31|183.91|185.47|183.07|186.64|184.24|185.39|182.99|0
1626698100000|2021-07-19 12:35:00|185.3|182.9|186.72|184.32|186.8|184.4|184.97|182.57|0
1626698400000|2021-07-19 12:40:00|186.64|184.24|185.88|183.48|187.22|184.82|185.88|183.48|0
1626698700000|2021-07-19 12:45:00|186.13|183.73|185.46|183.06|186.97|184.57|185.46|183.06|0
1626699000000|2021-07-19 12:50:00|185.55|183.15|184.47|182.07|185.55|183.15|184.38|181.98|0
1626699300000|2021-07-19 12:55:00|184.59|182.19|185.71|183.31|185.71|183.31|184.55|182.15|0
1626699600000|2021-07-19 13:00:00|185.88|183.48|187.21|184.81|187.21|184.81|185.71|183.31|0
1626699900000|2021-07-19 13:05:00|187.04|184.64|186.88|184.48|187.38|184.98|186.54|184.14|0
1626700200000|2021-07-19 13:10:00|186.96|184.56|187.21|184.81|187.71|185.31|186.54|184.14|0
1626700500000|2021-07-19 13:15:00|187.12|184.72|187.29|184.89|187.79|185.39|187.04|184.64|0
1626700800000|2021-07-19 13:20:00|187.21|184.81|186.37|183.97|187.46|185.06|186.37|183.97|0
1626701100000|2021-07-19 13:25:00|186.53|184.13|186.49|184.09|186.62|184.22|185.87|183.47|0
1626701400000|2021-07-19 13:30:00|186.37|183.97|187.7|185.3|188.21|185.81|184.7|182.3|0
1626701700000|2021-07-19 13:35:00|187.62|185.22|186.61|184.21|188.21|185.81|185.36|182.96|0
1626702000000|2021-07-19 13:40:00|186.7|184.3|185.19|182.79|189.47|187.07|185.11|182.71|0
1626702300000|2021-07-19 13:45:00|185.36|182.96|188.54|186.14|188.54|186.14|185.19|182.79|0
1626702600000|2021-07-19 13:50:00|188.79|186.39|192.36|189.96|192.88|190.48|188.79|186.39|0
1626702900000|2021-07-19 13:55:00|192.19|189.79|192.62|190.22|193.99|191.59|191.33|188.93|0
1626703200000|2021-07-19 14:00:00|193.13|190.73|193.47|191.07|195.64|193.24|192.96|190.56|0
1626703500000|2021-07-19 14:05:00|193.65|191.25|193.82|191.42|194.51|192.11|192.44|190.04|0
1626703800000|2021-07-19 14:10:00|194.16|191.76|197.42|195.02|198|195.6|190.02|187.62|0
1626704100000|2021-07-19 14:15:00|197.68|195.28|199.33|196.93|201|198.6|197.42|195.02|0
1626704400000|2021-07-19 14:20:00|199.6|197.2|198.02|195.62|200.47|198.07|197.85|195.45|0
1626704700000|2021-07-19 14:25:00|198.2|195.8|197.9|195.5|200.65|198.25|197.73|195.33|0
1626705000000|2021-07-19 14:30:00|197.99|195.59|199.2|196.8|200.25|197.85|197.99|195.59|0
1626705300000|2021-07-19 14:35:00|198.94|196.54|198.42|196.02|201.12|198.72|198.42|196.02|0
1626705600000|2021-07-19 14:40:00|198.59|196.19|196.52|194.12|199.2|196.8|196.52|194.12|0
1626705900000|2021-07-19 14:45:00|196.95|194.55|196.17|193.77|197.03|194.63|195.83|193.43|0
1626706200000|2021-07-19 14:50:00|196|193.6|197.02|194.62|197.49|195.09|194.61|192.21|0
1626706500000|2021-07-19 14:55:00|196.94|194.54|195.47|193.07|197.89|195.49|195.29|192.89|0
1626706800000|2021-07-19 15:00:00|195.38|192.98|193.15|190.75|197.33|194.93|192.98|190.58|0
1626707100000|2021-07-19 15:05:00|193.23|190.83|192.46|190.06|193.57|191.17|192.29|189.89|0
1626707400000|2021-07-19 15:10:00|192.55|190.15|192.97|190.57|193.23|190.83|192.12|189.72|0
1626707700000|2021-07-19 15:15:00|192.89|190.49|192.97|190.57|192.97|190.57|191.86|189.46|0
1626708000000|2021-07-19 15:20:00|192.63|190.23|194.85|192.45|195.03|192.63|192.54|190.14|0
1626708300000|2021-07-19 15:25:00|194.94|192.54|193.5|191.1|195.45|193.05|193.41|191.01|0
1626708600000|2021-07-19 15:30:00|193.58|191.18|189.83|187.43|193.89|191.49|189.32|186.92|0
1626708900000|2021-07-19 15:35:00|189.74|187.34|190.42|188.02|191.19|188.79|189.32|186.92|0
1626709200000|2021-07-19 15:40:00|190.17|187.77|189.06|186.66|190.85|188.45|188.98|186.58|0
1626709500000|2021-07-19 15:45:00|189.15|186.75|189.48|187.08|189.65|187.25|188.55|186.15|0
1626709800000|2021-07-19 15:50:00|189.4|187|190.24|187.84|190.84|188.44|188.97|186.57|0
1626710100000|2021-07-19 15:55:00|190.33|187.93|190.16|187.76|190.59|188.19|188.72|186.32|0
1626710400000|2021-07-19 16:00:00|190.07|187.67|193.41|191.01|193.5|191.1|190.07|187.67|0
1626710700000|2021-07-19 16:05:00|193.58|191.18|195.72|193.32|195.72|193.32|191.31|188.91|0
1626711000000|2021-07-19 16:10:00|195.81|193.41|195.54|193.14|196.15|193.75|195.11|192.71|0
1626711300000|2021-07-19 16:15:00|195.59|193.19|195.37|192.97|195.94|193.54|194.42|192.02|0
1626711600000|2021-07-19 16:20:00|195.63|193.23|195.11|192.71|196.76|194.36|194.85|192.45|0
1626711900000|2021-07-19 16:25:00|195.19|192.79|196.58|194.18|196.84|194.44|194.07|191.67|0
1626712200000|2021-07-19 16:30:00|196.75|194.35|197.75|195.35|198.15|195.75|196.66|194.26|0
1626712500000|2021-07-19 16:35:00|197.8|195.4|198.76|196.36|198.76|196.36|197.71|195.31|0
1626712800000|2021-07-19 16:40:00|198.49|196.09|201.28|198.88|201.33|198.93|197.37|194.97|0
1626713100000|2021-07-19 16:45:00|201.24|198.84|200.79|198.39|201.33|198.93|200|197.6|0
1626713400000|2021-07-19 16:50:00|200.88|198.48|199.82|197.42|201.59|199.19|199.21|196.81|0
1626713700000|2021-07-19 16:55:00|199.91|197.51|199.34|196.94|200.62|198.22|199.21|196.81|0
1626714000000|2021-07-19 17:00:00|199.65|197.25|198.77|196.37|200.09|197.69|197.72|195.32|0
1626714300000|2021-07-19 17:05:00|198.94|196.54|197.46|195.06|199.73|197.33|197.46|195.06|0
1626714600000|2021-07-19 17:10:00|197.63|195.23|198.85|196.45|199.03|196.63|197.5|195.1|0
1626714900000|2021-07-19 17:15:00|198.94|196.54|198.85|196.45|198.94|196.54|197.45|195.05|0
1626715200000|2021-07-19 17:20:00|198.94|196.54|199.64|197.24|200.34|197.94|198.5|196.1|0
1626715500000|2021-07-19 17:25:00|199.72|197.32|201.04|198.64|201.49|199.09|199.46|197.06|0
1626715800000|2021-07-19 17:30:00|201.57|199.17|201.88|199.48|202.24|199.84|200.45|198.05|0
1626716100000|2021-07-19 17:35:00|201.7|199.3|200.55|198.15|201.7|199.3|199.5|197.1|0
1626716400000|2021-07-19 17:40:00|200.46|198.06|200.9|198.5|201.52|199.12|199.8|197.4|0
1626716700000|2021-07-19 17:45:00|200.81|198.41|201.7|199.3|201.7|199.3|199.49|197.09|0
1626717000000|2021-07-19 17:50:00|201.61|199.21|200.28|197.88|202.05|199.65|200.28|197.88|0
1626717300000|2021-07-19 17:55:00|200.37|197.97|202.13|199.73|202.49|200.09|199.67|197.27|0
1626717600000|2021-07-19 18:00:00|202.31|199.91|199.4|197|202.31|199.91|198.88|196.48|0
1626717900000|2021-07-19 18:05:00|199.31|196.91|201.6|199.2|201.6|199.2|199.23|196.83|0
1626718200000|2021-07-19 18:10:00|201.42|199.02|199.92|197.52|201.42|199.02|198.87|196.47|0
1626718500000|2021-07-19 18:15:00|199.66|197.26|198.43|196.03|200.45|198.05|198.43|196.03|0
1626718800000|2021-07-19 18:20:00|198.35|195.95|198.95|196.55|198.95|196.55|197.82|195.42|0
1626719100000|2021-07-19 18:25:00|198.87|196.47|198.34|195.94|199.66|197.26|198.25|195.85|0
1626719400000|2021-07-19 18:30:00|198.25|195.85|199.65|197.25|200.53|198.13|198.17|195.77|0
1626719700000|2021-07-19 18:35:00|199.3|196.9|202.12|199.72|202.47|200.07|199.3|196.9|0
1626720000000|2021-07-19 18:40:00|202.21|199.81|204.19|201.79|204.45|202.05|201.59|199.19|0
1626720300000|2021-07-19 18:45:00|204.01|201.61|202.86|200.46|204.45|202.05|202.77|200.37|0
1626720600000|2021-07-19 18:50:00|202.95|200.55|203.21|200.81|204.1|201.7|202.15|199.75|0
1626720900000|2021-07-19 18:55:00|203.3|200.9|202.94|200.54|203.39|200.99|201.18|198.78|0
1626721200000|2021-07-19 19:00:00|203.12|200.72|201.44|199.04|203.83|201.43|201.44|199.04|0
1626721500000|2021-07-19 19:05:00|201.62|199.22|200.74|198.34|202.67|200.27|200.39|197.99|0
1626721800000|2021-07-19 19:10:00|200.83|198.43|201|198.6|201.53|199.13|199.38|196.98|0
1626722100000|2021-07-19 19:15:00|201.17|198.77|202.93|200.53|203.11|200.71|200.74|198.34|0
1626722400000|2021-07-19 19:20:00|202.98|200.58|203.64|201.24|203.73|201.33|202.23|199.83|0
1626722700000|2021-07-19 19:25:00|203.55|201.15|203.28|200.88|203.82|201.42|202.14|199.74|0
1626723000000|2021-07-19 19:30:00|203.37|200.97|203.02|200.62|203.72|201.32|201.61|199.21|0
1626723300000|2021-07-19 19:35:00|203.1|200.7|200.64|198.24|203.55|201.15|200.64|198.24|0
1626723600000|2021-07-19 19:40:00|200.81|198.41|201.43|199.03|201.6|199.2|199.5|197.1|0
1626723900000|2021-07-19 19:45:00|201.16|198.76|198.86|196.46|202.04|199.64|198.51|196.11|0
1626724200000|2021-07-19 19:50:00|198.77|196.37|196.95|194.55|199.3|196.9|196.43|194.03|0
1626724500000|2021-07-19 19:55:00|197.03|194.63|193.76|191.36|197.81|195.41|193.76|191.36|0
1626724800000|2021-07-19 20:00:00|192.91|190.51|193.15|190.75|195.59|193.19|192.82|190.42|0
1626725100000|2021-07-19 20:05:00|191.88|189.48|191.8|189.4|192.14|189.74|191.63|189.23|0
1626725400000|2021-07-19 20:10:00|191.88|189.48|191.79|189.39|191.97|189.57|191.62|189.22|0
1626725700000|2021-07-19 20:15:00|191.91|189.11|191.65|188.85|191.91|189.11|191.48|188.68|0
1626726000000|2021-07-19 20:20:00|191.61|188.81|190.97|188.17|191.82|189.02|190.63|187.83|0
1626726300000|2021-07-19 20:25:00|190.84|188.04|191.31|188.51|191.39|188.59|190.8|188|0
1626726600000|2021-07-19 20:30:00|191.22|188.42|190.8|188|191.27|188.47|190.8|188|0
1626726900000|2021-07-19 20:35:00|190.88|188.08|190.96|188.16|191.13|188.33|190.8|188|0
1626727200000|2021-07-19 20:40:00|190.92|188.12|190.79|187.99|190.96|188.16|190.71|187.91|0
1626727500000|2021-07-19 20:45:00|190.75|187.95|190.2|187.4|190.75|187.95|190.12|187.32|0
1626727800000|2021-07-19 20:50:00|190.11|187.31|190.37|187.57|190.45|187.65|189.86|187.06|0
1626728100000|2021-07-19 20:55:00|190.28|187.48|189.65|186.85|190.37|187.57|189.44|186.64|0
1626728400000|2021-07-19 21:00:00|189.84|187.04|189.86|187.06|189.96|187.16|189.73|186.93|0
1626728700000|2021-07-19 21:05:00|189.92|187.12|189.92|187.12|189.94|187.14|189.77|186.97|0
1626729000000|2021-07-19 21:10:00|189.91|187.11|189.7|186.9|189.93|187.13|189.7|186.9|0
1626729300000|2021-07-19 21:15:00|189.71|186.91|189.71|186.91|189.82|187.02|189.66|186.86|0
1626729600000|2021-07-19 21:20:00|189.66|186.86|189.69|186.89|189.72|186.92|189.52|186.72|0
1626729900000|2021-07-19 21:25:00|189.71|186.91|189.75|186.95|189.81|187.01|189.7|186.9|0
1626730200000|2021-07-19 21:30:00|189.72|186.92|189.57|186.77|189.75|186.95|189.57|186.77|0
1626730500000|2021-07-19 21:35:00|189.58|186.78|189.43|186.63|189.6|186.8|189.43|186.63|0
1626730800000|2021-07-19 21:40:00|189.42|186.62|189.44|186.64|189.45|186.65|189.42|186.62|0
1626731100000|2021-07-19 21:45:00|189.43|186.63|189.55|186.75|189.58|186.78|189.37|186.57|0
1626731400000|2021-07-19 21:50:00|189.52|186.72|189.39|186.59|189.65|186.85|189.36|186.56|0
1626731700000|2021-07-19 21:55:00|189.37|186.57|189.26|186.46|189.42|186.62|189.19|186.39|0
1626732000000|2021-07-19 22:00:00|189.2|186.4|189.33|186.53|189.79|186.99|188.91|186.11|0
1626732300000|2021-07-19 22:05:00|189.41|186.61|190.08|187.28|190.25|187.45|189.33|186.53|0
1626732600000|2021-07-19 22:10:00|190|187.2|190.12|187.32|190.12|187.32|189.83|187.03|0
1626732900000|2021-07-19 22:15:00|190.16|187.36|190.59|187.79|190.59|187.79|190.08|187.28|0
1626733200000|2021-07-19 22:20:00|190.5|187.7|190.41|187.61|190.54|187.74|190.41|187.61|0
1626733500000|2021-07-19 22:25:00|190.46|187.66|190.5|187.7|190.63|187.83|190.41|187.61|0
1626733800000|2021-07-19 22:30:00|190.33|187.53|190.66|187.86|190.66|187.86|190.24|187.44|0
1626734100000|2021-07-19 22:35:00|190.58|187.78|190.41|187.61|190.62|187.82|190.41|187.61|0
1626734400000|2021-07-19 22:40:00|190.49|187.69|190.49|187.69|190.58|187.78|190.41|187.61|0
1626734700000|2021-07-19 22:45:00|190.41|187.61|190.32|187.52|190.41|187.61|190.15|187.35|0
1626735000000|2021-07-19 22:50:00|190.28|187.48|190.15|187.35|190.32|187.52|190.15|187.35|0
1626735300000|2021-07-19 22:55:00|190.19|187.39|189.56|186.76|190.23|187.43|189.56|186.76|0
1626735600000|2021-07-19 23:00:00|189.47|186.67|188.96|186.16|189.56|186.76|188.88|186.08|0
1626735900000|2021-07-19 23:05:00|188.88|186.08|189.3|186.5|189.38|186.58|188.88|186.08|0
1626736200000|2021-07-19 23:10:00|189.38|186.58|190.14|187.34|190.14|187.34|189.38|186.58|0
1626736500000|2021-07-19 23:15:00|190.18|187.38|189.89|187.09|190.27|187.47|189.8|187|0
1626736800000|2021-07-19 23:20:00|189.8|187|189.97|187.17|190.05|187.25|189.72|186.92|0
1626737100000|2021-07-19 23:25:00|190.01|187.21|190.05|187.25|190.22|187.42|189.97|187.17|0
1626737400000|2021-07-19 23:30:00|189.97|187.17|189.37|186.57|189.97|187.17|189.04|186.24|0
1626737700000|2021-07-19 23:35:00|189.29|186.49|189.37|186.57|189.37|186.57|189.2|186.4|0
1626738000000|2021-07-19 23:40:00|189.46|186.66|188.7|185.9|189.46|186.66|188.7|185.9|0
1626738300000|2021-07-19 23:45:00|188.86|186.06|189.03|186.23|189.12|186.32|188.78|185.98|0
1626738600000|2021-07-19 23:50:00|189.12|186.32|188.86|186.06|189.54|186.74|188.86|186.06|0
1626738900000|2021-07-19 23:55:00|188.94|186.14|189.28|186.48|189.45|186.65|188.86|186.06|0
1626739200000|2021-07-20 00:00:00|189.2|186.4|188.6|185.8|189.28|186.48|188.35|185.55|0
1626739500000|2021-07-20 00:05:00|188.77|185.97|189.19|186.39|189.19|186.39|188.35|185.55|0
1626739800000|2021-07-20 00:10:00|189.28|186.48|189.02|186.22|189.7|186.9|188.94|186.14|0
1626740100000|2021-07-20 00:15:00|188.94|186.14|188.43|185.63|189.02|186.22|188.43|185.63|0
1626740400000|2021-07-20 00:20:00|188.56|185.76|188.22|185.42|188.6|185.8|188.18|185.38|0
1626740700000|2021-07-20 00:25:00|188.26|185.46|187.67|184.87|188.26|185.46|187.51|184.71|0
1626741000000|2021-07-20 00:30:00|187.59|184.79|187.67|184.87|187.92|185.12|187.34|184.54|0
1626741300000|2021-07-20 00:35:00|187.71|184.91|188|185.2|188|185.2|187.59|184.79|0
1626741600000|2021-07-20 00:40:00|187.92|185.12|187.21|184.41|187.92|185.12|187.21|184.41|0
1626741900000|2021-07-20 00:45:00|187.17|184.37|187.46|184.66|187.58|184.78|187.17|184.37|0
1626742200000|2021-07-20 00:50:00|187.5|184.7|187.41|184.61|187.5|184.7|187.16|184.36|0
1626742500000|2021-07-20 00:55:00|187.33|184.53|187.49|184.69|187.5|184.7|187.24|184.44|0
1626742800000|2021-07-20 01:00:00|187.33|184.53|187.74|184.94|187.74|184.94|187.24|184.44|0
1626743100000|2021-07-20 01:05:00|187.83|185.03|188.16|185.36|188.5|185.7|187.83|185.03|0
1626743400000|2021-07-20 01:10:00|188.2|185.4|187.57|184.77|188.2|185.4|187.41|184.61|0
1626743700000|2021-07-20 01:15:00|187.49|184.69|187.07|184.27|187.66|184.86|187.07|184.27|0
1626744000000|2021-07-20 01:20:00|186.9|184.1|187.15|184.35|187.4|184.6|186.9|184.1|0
1626744300000|2021-07-20 01:25:00|187.07|184.27|186.81|184.01|187.32|184.52|186.81|184.01|0
1626744600000|2021-07-20 01:30:00|186.9|184.1|186.73|183.93|186.9|184.1|186.65|183.85|0
1626744900000|2021-07-20 01:35:00|186.81|184.01|186.89|184.09|187.31|184.51|186.81|184.01|0
1626745200000|2021-07-20 01:40:00|186.81|184.01|186.48|183.68|186.98|184.18|186.39|183.59|0
1626745500000|2021-07-20 01:45:00|186.56|183.76|186.47|183.67|186.64|183.84|186.31|183.51|0
1626745800000|2021-07-20 01:50:00|186.43|183.63|185.72|182.92|186.43|183.63|185.56|182.76|0
1626746100000|2021-07-20 01:55:00|185.77|182.97|185.39|182.59|185.97|183.17|185.31|182.51|0
1626746400000|2021-07-20 02:00:00|185.47|182.67|185.22|182.42|185.52|182.72|185.06|182.26|0
1626746700000|2021-07-20 02:05:00|185.18|182.38|185.3|182.5|185.39|182.59|185.06|182.26|0
1626747000000|2021-07-20 02:10:00|185.39|182.59|185.63|182.83|185.63|182.83|185.22|182.42|0
1626747300000|2021-07-20 02:15:00|185.72|182.92|186.13|183.33|186.21|183.41|185.72|182.92|0
1626747600000|2021-07-20 02:20:00|186.21|183.41|185.71|182.91|186.21|183.41|185.63|182.83|0
1626747900000|2021-07-20 02:25:00|185.67|182.87|185.63|182.83|185.67|182.87|185.05|182.25|0
1626748200000|2021-07-20 02:30:00|185.71|182.91|185.29|182.49|185.71|182.91|185.05|182.25|0
1626748500000|2021-07-20 02:35:00|185.38|182.58|185.62|182.82|185.62|182.82|185.13|182.33|0
1626748800000|2021-07-20 02:40:00|185.54|182.74|185.54|182.74|185.71|182.91|185.37|182.57|0
1626749100000|2021-07-20 02:45:00|185.46|182.66|185.04|182.24|185.54|182.74|185.04|182.24|0
1626749400000|2021-07-20 02:50:00|185.08|182.28|185.7|182.9|185.78|182.98|185.04|182.24|0
1626749700000|2021-07-20 02:55:00|185.66|182.86|185.11|182.31|185.7|182.9|184.44|181.64|0
1626750000000|2021-07-20 03:00:00|185.02|182.22|184.28|181.48|185.02|182.22|184.11|181.31|0
1626750300000|2021-07-20 03:05:00|184.19|181.39|185.27|182.47|185.27|182.47|184.19|181.39|0
1626750600000|2021-07-20 03:10:00|185.35|182.55|185.27|182.47|185.43|182.63|184.77|181.97|0
1626750900000|2021-07-20 03:15:00|185.23|182.43|185.1|182.3|185.43|182.63|185.02|182.22|0
1626751200000|2021-07-20 03:20:00|185.18|182.38|185.51|182.71|185.6|182.8|185.1|182.3|0
1626751500000|2021-07-20 03:25:00|185.6|182.8|187.35|184.55|187.35|184.55|185.43|182.63|0
1626751800000|2021-07-20 03:30:00|187.31|184.51|187.77|184.97|188.02|185.22|187.31|184.51|0
1626752100000|2021-07-20 03:35:00|187.81|185.01|188.77|185.97|188.94|186.14|187.68|184.88|0
1626752400000|2021-07-20 03:40:00|188.86|186.06|188.69|185.89|189.45|186.65|188.52|185.72|0
1626752700000|2021-07-20 03:45:00|188.6|185.8|188.26|185.46|188.6|185.8|187.84|185.04|0
1626753000000|2021-07-20 03:50:00|188.18|185.38|188.81|186.01|189.02|186.22|188.1|185.3|0
1626753300000|2021-07-20 03:55:00|188.77|185.97|188.6|185.8|189.44|186.64|188.51|185.71|0
1626753600000|2021-07-20 04:00:00|188.73|185.93|188.51|185.71|188.93|186.13|188.43|185.63|0
1626753900000|2021-07-20 04:05:00|188.6|185.8|188.85|186.05|189.02|186.22|188.26|185.46|0
1626754200000|2021-07-20 04:10:00|188.93|186.13|189.52|186.72|189.69|186.89|188.93|186.13|0
1626754500000|2021-07-20 04:15:00|189.6|186.8|190.03|187.23|190.2|187.4|189.35|186.55|0
1626754800000|2021-07-20 04:20:00|190.11|187.31|189.35|186.55|190.28|187.48|189.35|186.55|0
1626755100000|2021-07-20 04:25:00|189.39|186.59|189.18|186.38|189.77|186.97|189.18|186.38|0
1626755400000|2021-07-20 04:30:00|189.09|186.29|189.3|186.5|189.34|186.54|189.01|186.21|0
1626755700000|2021-07-20 04:35:00|189.26|186.46|189.26|186.46|189.34|186.54|188.92|186.12|0
1626756000000|2021-07-20 04:40:00|189.3|186.5|188.83|186.03|189.34|186.54|188.79|185.99|0
1626756300000|2021-07-20 04:45:00|188.92|186.12|188.41|185.61|189|186.2|188.41|185.61|0
1626756600000|2021-07-20 04:50:00|188.32|185.52|188.07|185.27|188.41|185.61|187.82|185.02|0
1626756900000|2021-07-20 04:55:00|187.99|185.19|188.07|185.27|188.57|185.77|187.9|185.1|0
1626757200000|2021-07-20 05:00:00|188.03|185.23|187.81|185.01|188.32|185.52|187.23|184.43|0
1626757500000|2021-07-20 05:05:00|187.73|184.93|187.56|184.76|187.9|185.1|187.39|184.59|0
1626757800000|2021-07-20 05:10:00|187.64|184.84|188.19|185.39|188.48|185.68|187.56|184.76|0
1626758100000|2021-07-20 05:15:00|188.23|185.43|188.06|185.26|188.99|186.19|188.06|185.26|0
1626758400000|2021-07-20 05:20:00|188.02|185.22|187.81|185.01|188.31|185.51|187.72|184.92|0
1626758700000|2021-07-20 05:25:00|187.85|185.05|187.64|184.84|188.14|185.34|187.64|184.84|0
1626759000000|2021-07-20 05:30:00|187.72|184.92|187.97|185.17|187.97|185.17|187.63|184.83|0
1626759300000|2021-07-20 05:35:00|187.93|185.13|187.84|185.04|188.14|185.34|187.8|185|0
1626759600000|2021-07-20 05:40:00|187.88|185.08|188.05|185.25|188.05|185.25|187.71|184.91|0
1626759900000|2021-07-20 05:45:00|187.97|185.17|187.96|185.16|188.3|185.5|187.88|185.08|0
1626760200000|2021-07-20 05:50:00|187.88|185.08|187.12|184.32|187.96|185.16|187.12|184.32|0
1626760500000|2021-07-20 05:55:00|187.21|184.41|187.04|184.24|187.33|184.53|186.87|184.07|0
1626760800000|2021-07-20 06:00:00|187.12|184.32|186.12|183.32|187.29|184.49|185.7|182.9|0
1626761100000|2021-07-20 06:05:00|186.2|183.4|186.7|183.9|187.71|184.91|186.2|183.4|0
1626761400000|2021-07-20 06:10:00|186.74|183.94|186.91|184.11|186.99|184.19|186.41|183.61|0
1626761700000|2021-07-20 06:15:00|186.74|183.94|186.82|184.02|187.07|184.27|186.66|183.86|0
1626762000000|2021-07-20 06:20:00|186.9|184.1|186.65|183.85|187.15|184.35|186.65|183.85|0
1626762300000|2021-07-20 06:25:00|186.57|183.77|186.23|183.43|186.9|184.1|186.19|183.39|0
1626762600000|2021-07-20 06:30:00|186.4|183.6|186.31|183.51|186.82|184.02|186.15|183.35|0
1626762900000|2021-07-20 06:35:00|186.23|183.43|186.65|183.85|186.65|183.85|186.23|183.43|0
1626763200000|2021-07-20 06:40:00|186.73|183.93|186.23|183.43|186.81|184.01|186.23|183.43|0
1626763500000|2021-07-20 06:45:00|186.27|183.47|186.48|183.68|186.48|183.68|185.81|183.01|0
1626763800000|2021-07-20 06:50:00|186.39|183.59|186.89|184.09|186.98|184.18|186.23|183.43|0
1626764100000|2021-07-20 06:55:00|186.93|184.13|185.64|182.84|187.14|184.34|185.47|182.67|0
1626764400000|2021-07-20 07:00:00|185.56|182.76|183.99|181.19|188.2|185.4|183.5|180.7|0
1626764700000|2021-07-20 07:05:00|183.87|181.47|183.17|180.77|184.37|181.97|183.13|180.73|0
1626765000000|2021-07-20 07:10:00|183.13|180.73|183.37|180.97|183.37|180.97|183.13|180.73|0
1626765300000|2021-07-20 07:15:00|183.21|180.81|182.53|180.13|183.49|181.09|182.21|179.81|0
1626765600000|2021-07-20 07:20:00|182.45|180.05|182.61|180.21|182.61|180.21|181.88|179.48|0
1626765900000|2021-07-20 07:25:00|182.78|180.38|182.24|179.84|183.6|181.2|182.2|179.8|0
1626766200000|2021-07-20 07:30:00|182.2|179.8|179.65|177.25|182.94|180.54|179.32|176.92|0
1626766500000|2021-07-20 07:35:00|179.73|177.33|180.46|178.06|180.59|178.19|179.65|177.25|0
1626766800000|2021-07-20 07:40:00|180.63|178.23|179.97|177.57|180.87|178.47|179.97|177.57|0
1626767100000|2021-07-20 07:45:00|179.89|177.49|179.89|177.49|180.13|177.73|179.39|176.99|0
1626767400000|2021-07-20 07:50:00|179.97|177.57|180.71|178.31|180.71|178.31|179.8|177.4|0
1626767700000|2021-07-20 07:55:00|180.79|178.39|181.78|179.38|181.86|179.46|180.7|178.3|0
1626768000000|2021-07-20 08:00:00|181.94|179.54|180.87|178.47|181.94|179.54|180.54|178.14|0
1626768300000|2021-07-20 08:05:00|180.78|178.38|181.69|179.29|181.69|179.29|180.54|178.14|0
1626768600000|2021-07-20 08:10:00|181.85|179.45|180.29|177.89|182.31|179.91|180.29|177.89|0
1626768900000|2021-07-20 08:15:00|180.2|177.8|180.41|178.01|180.61|178.21|179.96|177.56|0
1626769200000|2021-07-20 08:20:00|180.37|177.97|180.69|178.29|180.74|178.34|180.28|177.88|0
1626769500000|2021-07-20 08:25:00|180.65|178.25|179.87|177.47|180.86|178.46|179.79|177.39|0
1626769800000|2021-07-20 08:30:00|179.79|177.39|180.11|177.71|180.2|177.8|179.54|177.14|0
1626770100000|2021-07-20 08:35:00|180.2|177.8|179.91|177.51|180.36|177.96|179.78|177.38|0
1626770400000|2021-07-20 08:40:00|179.95|177.55|180.11|177.71|180.27|177.87|179.7|177.3|0
1626770700000|2021-07-20 08:45:00|180.19|177.79|181.67|179.27|181.76|179.36|180.19|177.79|0
1626771000000|2021-07-20 08:50:00|181.59|179.19|181.38|178.98|182|179.6|181.26|178.86|0
1626771300000|2021-07-20 08:55:00|181.42|179.02|181.34|178.94|181.67|179.27|181.09|178.69|0
1626771600000|2021-07-20 09:00:00|181.3|178.9|181.92|179.52|182.08|179.68|180.51|178.11|0
1626771900000|2021-07-20 09:05:00|181.83|179.43|181.34|178.94|182.41|180.01|181.34|178.94|0
1626772200000|2021-07-20 09:10:00|181.25|178.85|180.76|178.36|181.67|179.27|180.59|178.19|0
1626772500000|2021-07-20 09:15:00|180.84|178.44|180.75|178.35|181.09|178.69|180.59|178.19|0
1626772800000|2021-07-20 09:20:00|180.71|178.31|181.33|178.93|181.41|179.01|180.59|178.19|0
1626773100000|2021-07-20 09:25:00|181.41|179.01|181.08|178.68|181.66|179.26|181|178.6|0
1626773400000|2021-07-20 09:30:00|181|178.6|181.57|179.17|181.9|179.5|181|178.6|0
1626773700000|2021-07-20 09:35:00|181.49|179.09|184.2|181.8|184.37|181.97|181.16|178.76|0
1626774000000|2021-07-20 09:40:00|184.28|181.88|184.45|182.05|184.45|182.05|183.7|181.3|0
1626774300000|2021-07-20 09:45:00|184.36|181.96|185.74|183.34|185.78|183.38|184.11|181.71|0
1626774600000|2021-07-20 09:50:00|185.69|183.29|186.79|184.39|188.72|186.32|183.9|181.5|0
1626774900000|2021-07-20 09:55:00|186.71|184.31|186.71|184.31|187.29|184.89|186.45|184.05|0
1626775200000|2021-07-20 10:00:00|186.62|184.22|187.21|184.81|187.79|185.39|186.62|184.22|0
1626775500000|2021-07-20 10:05:00|187.12|184.72|185.53|183.13|187.37|184.97|185.45|183.05|0
1626775800000|2021-07-20 10:10:00|185.58|183.18|184.37|181.97|185.62|183.22|183.79|181.39|0
1626776100000|2021-07-20 10:15:00|184.29|181.89|184.28|181.88|184.45|182.05|183.71|181.31|0
1626776400000|2021-07-20 10:20:00|184.12|181.72|183.73|181.33|184.37|181.97|182.8|180.4|0
1626776700000|2021-07-20 10:25:00|183.77|181.37|183.19|180.79|184.27|181.87|183.11|180.71|0
1626777000000|2021-07-20 10:30:00|183.11|180.71|183.64|181.24|184.22|181.82|182.23|179.83|0
1626777300000|2021-07-20 10:35:00|183.6|181.2|183.88|181.48|183.97|181.57|183.47|181.07|0
1626777600000|2021-07-20 10:40:00|183.8|181.4|184.21|181.81|184.38|181.98|183.63|181.23|0
1626777900000|2021-07-20 10:45:00|184.13|181.73|185.62|183.22|185.79|183.39|183.71|181.31|0
1626778200000|2021-07-20 10:50:00|185.71|183.31|185.58|183.18|186.33|183.93|185.29|182.89|0
1626778500000|2021-07-20 10:55:00|185.67|183.27|184.83|182.43|185.75|183.35|184.5|182.1|0
1626778800000|2021-07-20 11:00:00|184.88|182.48|184.91|182.51|186.12|183.72|184.88|182.48|0
1626779100000|2021-07-20 11:05:00|184.83|182.43|185|182.6|185.46|183.06|184.33|181.93|0
1626779400000|2021-07-20 11:10:00|185.16|182.76|185.91|183.51|186.41|184.01|185.16|182.76|0
1626779700000|2021-07-20 11:15:00|185.83|183.43|185.16|182.76|185.83|183.43|184.41|182.01|0
1626780000000|2021-07-20 11:20:00|185.24|182.84|184.53|182.13|185.41|183.01|184.08|181.68|0
1626780300000|2021-07-20 11:25:00|184.57|182.17|184.32|181.92|185.32|182.92|184.32|181.92|0
1626780600000|2021-07-20 11:30:00|184.37|181.97|183.91|181.51|184.49|182.09|183.74|181.34|0
1626780900000|2021-07-20 11:35:00|183.83|181.43|183.33|180.93|183.91|181.51|183.16|180.76|0
1626781200000|2021-07-20 11:40:00|183.37|180.97|183.9|181.5|183.99|181.59|183.33|180.93|0
1626781500000|2021-07-20 11:45:00|183.99|181.59|184.73|182.33|184.81|182.41|183.99|181.59|0
1626781800000|2021-07-20 11:50:00|184.65|182.25|183.98|181.58|184.81|182.41|183.82|181.42|0
1626782100000|2021-07-20 11:55:00|183.9|181.5|182.91|180.51|185.29|182.89|182.7|180.3|0
1626782400000|2021-07-20 12:00:00|182.86|180.46|182.28|179.88|183.11|180.71|182.04|179.64|0
1626782700000|2021-07-20 12:05:00|182.24|179.84|182.86|180.46|182.94|180.54|182.24|179.84|0
1626783000000|2021-07-20 12:10:00|182.94|180.54|183.35|180.95|183.52|181.12|182.86|180.46|0
1626783300000|2021-07-20 12:15:00|183.44|181.04|183.68|181.28|183.85|181.45|183.31|180.91|0
1626783600000|2021-07-20 12:20:00|183.77|181.37|183.27|180.87|183.85|181.45|183.1|180.7|0
1626783900000|2021-07-20 12:25:00|183.18|180.78|183.93|181.53|183.93|181.53|183.1|180.7|0
1626784200000|2021-07-20 12:30:00|184.09|181.69|184.92|182.52|185.34|182.94|183.51|181.11|0
1626784500000|2021-07-20 12:35:00|184.76|182.36|185.08|182.68|185.42|183.02|183.65|181.25|0
1626784800000|2021-07-20 12:40:00|185.16|182.76|185.24|182.84|185.66|183.26|184.82|182.42|0
1626785100000|2021-07-20 12:45:00|185.32|182.92|185.49|183.09|185.66|183.26|185.16|182.76|0
1626785400000|2021-07-20 12:50:00|185.57|183.17|185.99|183.59|186.28|183.88|185.32|182.92|0
1626785700000|2021-07-20 12:55:00|186.07|183.67|185.9|183.5|186.49|184.09|185.57|183.17|0
1626786000000|2021-07-20 13:00:00|185.94|183.54|186.32|183.92|186.82|184.42|185.23|182.83|0
1626786300000|2021-07-20 13:05:00|186.4|184|187.07|184.67|187.58|185.18|186.32|183.92|0
1626786600000|2021-07-20 13:10:00|187.15|184.75|188.42|186.02|188.75|186.35|186.99|184.59|0
1626786900000|2021-07-20 13:15:00|188.25|185.85|188.16|185.76|188.33|185.93|187.49|185.09|0
1626787200000|2021-07-20 13:20:00|188.08|185.68|187.91|185.51|189.01|186.61|187.91|185.51|0
1626787500000|2021-07-20 13:25:00|187.82|185.42|187.78|185.38|188.5|186.1|186.98|184.58|0
1626787800000|2021-07-20 13:30:00|187.65|185.25|188.07|185.67|190.36|187.96|186.81|184.41|0
1626788100000|2021-07-20 13:35:00|187.82|185.42|187.65|185.25|188.66|186.26|185.64|183.24|0
1626788400000|2021-07-20 13:40:00|188.07|185.67|185.55|183.15|188.91|186.51|185.13|182.73|0
1626788700000|2021-07-20 13:45:00|185.63|183.23|181.82|179.42|186.13|183.73|181.82|179.42|0
1626789000000|2021-07-20 13:50:00|181.74|179.34|181.41|179.01|182.73|180.33|181.25|178.85|0
1626789300000|2021-07-20 13:55:00|181.33|178.93|179.05|176.65|181.58|179.18|178.72|176.32|0
1626789600000|2021-07-20 14:00:00|178.96|176.56|178.32|175.92|179.7|177.3|177.83|175.43|0
1626789900000|2021-07-20 14:05:00|178.48|176.08|178.81|176.41|181.17|178.77|177.19|174.79|0
1626790200000|2021-07-20 14:10:00|178.97|176.57|178.72|176.32|179.21|176.81|178.24|175.84|0
1626790500000|2021-07-20 14:15:00|178.4|176|175.34|172.94|178.48|176.08|175.34|172.94|0
1626790800000|2021-07-20 14:20:00|175.42|173.02|174.46|172.06|175.66|173.26|174.38|171.98|0
1626791100000|2021-07-20 14:25:00|174.38|171.98|175.65|173.25|175.73|173.33|174.3|171.9|0
1626791400000|2021-07-20 14:30:00|175.62|173.22|175.57|173.17|176.29|173.89|175.17|172.77|0
1626791700000|2021-07-20 14:35:00|175.65|173.25|175.49|173.09|176.21|173.81|175.25|172.85|0
1626792000000|2021-07-20 14:40:00|175.41|173.01|174.29|171.89|175.41|173.01|174.13|171.73|0
1626792300000|2021-07-20 14:45:00|174.37|171.97|172.94|170.54|174.61|172.21|172.86|170.46|0
1626792600000|2021-07-20 14:50:00|172.78|170.38|172.62|170.22|173.26|170.86|172.39|169.99|0
1626792900000|2021-07-20 14:55:00|172.54|170.14|172.43|170.03|175.06|172.66|169.95|167.55|0
1626793200000|2021-07-20 15:00:00|172.19|169.79|172.03|169.63|172.74|170.34|171.88|169.48|0
1626793500000|2021-07-20 15:05:00|172.19|169.79|172.5|170.1|172.66|170.26|171.95|169.55|0
1626793800000|2021-07-20 15:10:00|172.42|170.02|172.03|169.63|172.5|170.1|171.71|169.31|0
1626794100000|2021-07-20 15:15:00|171.87|169.47|171.95|169.55|172.58|170.18|171.79|169.39|0
1626794400000|2021-07-20 15:20:00|171.87|169.47|171.71|169.31|171.95|169.55|171.48|169.08|0
1626794700000|2021-07-20 15:25:00|171.63|169.23|173.36|170.96|173.36|170.96|171.48|169.08|0
1626795000000|2021-07-20 15:30:00|173.44|171.04|172.73|170.33|173.6|171.2|172.65|170.25|0
1626795300000|2021-07-20 15:35:00|172.81|170.41|173.52|171.12|173.6|171.2|172.81|170.41|0
1626795600000|2021-07-20 15:40:00|173.44|171.04|171.55|169.15|173.44|171.04|171.55|169.15|0
1626795900000|2021-07-20 15:45:00|171.47|169.07|171.23|168.83|171.86|169.46|171|168.6|0
1626796200000|2021-07-20 15:50:00|171.15|168.75|170.53|168.13|171.15|168.75|170.45|168.05|0
1626796500000|2021-07-20 15:55:00|170.68|168.28|169.59|167.19|170.84|168.44|169.51|167.11|0
1626796800000|2021-07-20 16:00:00|169.51|167.11|170.88|168.48|171.27|168.87|169.2|166.8|0
1626797100000|2021-07-20 16:05:00|170.73|168.33|171.97|169.57|171.97|169.57|170.65|168.25|0
1626797400000|2021-07-20 16:10:00|171.9|169.5|171.27|168.87|171.97|169.57|171.19|168.79|0
1626797700000|2021-07-20 16:15:00|171.19|168.79|170.65|168.25|171.5|169.1|170.61|168.21|0
1626798000000|2021-07-20 16:20:00|170.57|168.17|170.57|168.17|171.11|168.71|170.49|168.09|0
1626798300000|2021-07-20 16:25:00|170.64|168.24|170.8|168.4|171.19|168.79|170.41|168.01|0
1626798600000|2021-07-20 16:30:00|170.64|168.24|169.48|167.08|170.72|168.32|169.4|167|0
1626798900000|2021-07-20 16:35:00|169.25|166.85|169.86|167.46|170.1|167.7|169.25|166.85|0
1626799200000|2021-07-20 16:40:00|169.94|167.54|169.71|167.31|169.94|167.54|169.4|167|0
1626799500000|2021-07-20 16:45:00|169.63|167.23|168.7|166.3|169.63|167.23|168.55|166.15|0
1626799800000|2021-07-20 16:50:00|168.62|166.22|168.55|166.15|168.7|166.3|168.39|165.99|0
1626800100000|2021-07-20 16:55:00|168.51|166.11|168.47|166.07|168.62|166.22|168.39|165.99|0
1626800400000|2021-07-20 17:00:00|168.39|165.99|170.86|168.46|170.94|168.54|168.16|165.76|0
1626800700000|2021-07-20 17:05:00|170.78|168.38|171.25|168.85|171.4|169|170.32|167.92|0
1626801000000|2021-07-20 17:10:00|171.33|168.93|170.86|168.46|171.4|169|170.7|168.3|0
1626801300000|2021-07-20 17:15:00|170.93|168.53|170.78|168.38|171.09|168.69|170.62|168.22|0
1626801600000|2021-07-20 17:20:00|170.85|168.45|171.48|169.08|171.55|169.15|170.39|167.99|0
1626801900000|2021-07-20 17:25:00|171.55|169.15|171.55|169.15|171.94|169.54|171.32|168.92|0
1626802200000|2021-07-20 17:30:00|171.47|169.07|170.77|168.37|171.71|169.31|170.77|168.37|0
1626802500000|2021-07-20 17:35:00|170.73|168.33|171.16|168.76|171.31|168.91|170.54|168.14|0
1626802800000|2021-07-20 17:40:00|171.08|168.68|171.86|169.46|171.86|169.46|170.85|168.45|0
1626803100000|2021-07-20 17:45:00|171.78|169.38|172.09|169.69|172.17|169.77|171.55|169.15|0
1626803400000|2021-07-20 17:50:00|172.17|169.77|171.54|169.14|172.25|169.85|171.31|168.91|0
1626803700000|2021-07-20 17:55:00|171.46|169.06|171.23|168.83|171.62|169.22|170.92|168.52|0
1626804000000|2021-07-20 18:00:00|170.99|168.59|169.91|167.51|171.07|168.67|169.67|167.27|0
1626804300000|2021-07-20 18:05:00|169.83|167.43|169.67|167.27|169.83|167.43|169.13|166.73|0
1626804600000|2021-07-20 18:10:00|169.6|167.2|169.67|167.27|169.67|167.27|169.13|166.73|0
1626804900000|2021-07-20 18:15:00|169.52|167.12|169.21|166.81|169.52|167.12|168.97|166.57|0
1626805200000|2021-07-20 18:20:00|169.13|166.73|169.43|167.03|169.67|167.27|168.97|166.57|0
1626805500000|2021-07-20 18:25:00|169.51|167.11|169.05|166.65|169.55|167.15|168.97|166.57|0
1626805800000|2021-07-20 18:30:00|168.97|166.57|169.2|166.8|169.2|166.8|168.66|166.26|0
1626806100000|2021-07-20 18:35:00|169.12|166.72|169.58|167.18|169.58|167.18|168.81|166.41|0
1626806400000|2021-07-20 18:40:00|169.51|167.11|169.35|166.95|169.74|167.34|168.73|166.33|0
1626806700000|2021-07-20 18:45:00|169.43|167.03|169.66|167.26|170.2|167.8|169.27|166.87|0
1626807000000|2021-07-20 18:50:00|169.58|167.18|169.35|166.95|169.66|167.26|168.88|166.48|0
1626807300000|2021-07-20 18:55:00|169.5|167.1|168.65|166.25|170.12|167.72|168.04|165.64|0
1626807600000|2021-07-20 19:00:00|168.58|166.18|167.8|165.4|168.65|166.25|167.73|165.33|0
1626807900000|2021-07-20 19:05:00|167.88|165.48|167.8|165.4|167.88|165.48|167.34|164.94|0
1626808200000|2021-07-20 19:10:00|167.88|165.48|166.42|164.02|167.88|165.48|166.19|163.79|0
1626808500000|2021-07-20 19:15:00|166.5|164.1|166.49|164.09|166.72|164.32|166.11|163.71|0
1626808800000|2021-07-20 19:20:00|166.34|163.94|166.11|163.71|166.42|164.02|165.96|163.56|0
1626809100000|2021-07-20 19:25:00|166.03|163.63|166.95|164.55|167.33|164.93|165.88|163.48|0
1626809400000|2021-07-20 19:30:00|167.03|164.63|167.18|164.78|167.56|165.16|166.68|164.28|0
1626809700000|2021-07-20 19:35:00|167.25|164.85|168.63|166.23|168.78|166.38|167.1|164.7|0
1626810000000|2021-07-20 19:40:00|168.7|166.3|168.86|166.46|169.01|166.61|168.32|165.92|0
1626810300000|2021-07-20 19:45:00|168.93|166.53|168.7|166.3|169.16|166.76|168.7|166.3|0
1626810600000|2021-07-20 19:50:00|168.62|166.22|167.24|164.84|169.7|167.3|166.71|164.31|0
1626810900000|2021-07-20 19:55:00|167.78|165.38|169.79|167.39|169.79|167.39|167.47|165.07|0
1626811200000|2021-07-20 20:00:00|170.03|167.63|169.95|167.55|170.03|167.63|169.4|167|0
1626811500000|2021-07-20 20:05:00|170.02|167.62|169.01|166.61|170.02|167.62|168.93|166.53|0
1626811800000|2021-07-20 20:10:00|169.09|166.69|168.39|165.99|169.24|166.84|168.16|165.76|0
1626812100000|2021-07-20 20:15:00|168.59|165.79|168.59|165.79|168.59|165.79|168.51|165.71|0
1626812400000|2021-07-20 20:20:00|168.51|165.71|168.51|165.71|168.59|165.79|168.51|165.71|0
1626812700000|2021-07-20 20:25:00|168.55|165.75|168.59|165.79|168.89|166.09|168.51|165.71|0
1626813000000|2021-07-20 20:30:00|168.66|165.86|168.97|166.17|169.05|166.25|168.66|165.86|0
1626813300000|2021-07-20 20:35:00|168.82|166.02|168.89|166.09|168.89|166.09|168.74|165.94|0
1626813600000|2021-07-20 20:40:00|168.93|166.13|168.66|165.86|168.97|166.17|168.66|165.86|0
1626813900000|2021-07-20 20:45:00|168.73|165.93|168.96|166.16|169.04|166.24|168.7|165.9|0
1626814200000|2021-07-20 20:50:00|168.89|166.09|168.5|165.7|168.89|166.09|168.5|165.7|0
1626814500000|2021-07-20 20:55:00|168.42|165.62|168.69|165.89|168.77|165.97|168.42|165.62|0
1626814800000|2021-07-20 21:00:00|168.61|165.81|168.86|166.06|168.99|166.19|168.55|165.75|0
1626815100000|2021-07-20 21:05:00|168.93|166.13|168.98|166.18|168.98|166.18|168.91|166.11|0
1626815400000|2021-07-20 21:10:00|168.94|166.14|169.01|166.21|169.01|166.21|168.89|166.09|0
1626815700000|2021-07-20 21:15:00|169|166.2|169.01|166.21|169.08|166.28|168.96|166.16|0
1626816000000|2021-07-20 21:20:00|169|166.2|168.99|166.19|169.05|166.25|168.98|166.18|0
1626816300000|2021-07-20 21:25:00|168.98|166.18|169|166.2|169.06|166.26|168.98|166.18|0
1626816600000|2021-07-20 21:30:00|169.03|166.23|169.01|166.21|169.03|166.23|169|166.2|0
1626816900000|2021-07-20 21:35:00|168.99|166.19|169.01|166.21|169.01|166.21|168.99|166.19|0
1626817200000|2021-07-20 21:40:00|169|166.2|169|166.2|169.02|166.22|168.99|166.19|0
1626817500000|2021-07-20 21:45:00|169.01|166.21|169|166.2|169.01|166.21|169|166.2|0
1626817800000|2021-07-20 21:50:00|168.97|166.17|168.98|166.18|169|166.2|168.93|166.13|0
1626818100000|2021-07-20 21:55:00|168.97|166.17|168.83|166.03|168.97|166.17|168.77|165.97|0
1626818400000|2021-07-20 22:00:00|168.9|166.1|168.86|166.06|168.94|166.14|168.63|165.83|0
1626818700000|2021-07-20 22:05:00|168.78|165.98|167.85|165.05|168.78|165.98|167.85|165.05|0
1626819000000|2021-07-20 22:10:00|167.78|164.98|168.08|165.28|168.08|165.28|167.74|164.94|0
1626819300000|2021-07-20 22:15:00|168|165.2|167.77|164.97|168.08|165.28|167.69|164.89|0
1626819600000|2021-07-20 22:20:00|167.85|165.05|167.54|164.74|167.85|165.05|167.54|164.74|0
1626819900000|2021-07-20 22:25:00|167.58|164.78|168|165.2|168.08|165.28|167.54|164.74|0
1626820200000|2021-07-20 22:30:00|168.04|165.24|167.92|165.12|168.08|165.28|167.92|165.12|0
1626820500000|2021-07-20 22:35:00|167.96|165.16|167.99|165.19|168.07|165.27|167.84|165.04|0
1626820800000|2021-07-20 22:40:00|168.07|165.27|167.92|165.12|168.07|165.27|167.76|164.96|0
1626821100000|2021-07-20 22:45:00|167.84|165.04|167.84|165.04|167.99|165.19|167.76|164.96|0
1626821400000|2021-07-20 22:50:00|167.88|165.08|167.91|165.11|167.91|165.11|167.84|165.04|0
1626821700000|2021-07-20 22:55:00|167.83|165.03|167.76|164.96|167.99|165.19|167.72|164.92|0
1626822000000|2021-07-20 23:00:00|167.83|165.03|167.95|165.15|167.99|165.19|167.76|164.96|0
1626822300000|2021-07-20 23:05:00|167.91|165.11|167.44|164.64|167.91|165.11|167.21|164.41|0
1626822600000|2021-07-20 23:10:00|167.41|164.61|166.83|164.03|167.44|164.64|166.75|163.95|0
1626822900000|2021-07-20 23:15:00|166.91|164.11|166.9|164.1|167.13|164.33|166.83|164.03|0
1626823200000|2021-07-20 23:20:00|166.75|163.95|166.75|163.95|166.87|164.07|166.52|163.72|0
1626823500000|2021-07-20 23:25:00|166.83|164.03|166.75|163.95|166.83|164.03|166.52|163.72|0
1626823800000|2021-07-20 23:30:00|166.79|163.99|166.67|163.87|166.82|164.02|166.67|163.87|0
1626824100000|2021-07-20 23:35:00|166.74|163.94|167.05|164.25|167.2|164.4|166.74|163.94|0
1626824400000|2021-07-20 23:40:00|167.01|164.21|167.05|164.25|167.05|164.25|166.89|164.09|0
1626824700000|2021-07-20 23:45:00|167.12|164.32|167.28|164.48|167.35|164.55|167.05|164.25|0
1626825000000|2021-07-20 23:50:00|167.2|164.4|166.97|164.17|167.2|164.4|166.89|164.09|0
1626825300000|2021-07-20 23:55:00|166.89|164.09|166.96|164.16|167.04|164.24|166.74|163.94|0
1626825600000|2021-07-21 00:00:00|167|164.2|168.27|165.47|168.39|165.59|166.96|164.16|0
1626825900000|2021-07-21 00:05:00|168.31|165.51|168.27|165.47|168.66|165.86|167.96|165.16|0
1626826200000|2021-07-21 00:10:00|168.35|165.55|168.23|165.43|168.5|165.7|168.11|165.31|0
1626826500000|2021-07-21 00:15:00|168.27|165.47|168.11|165.31|168.42|165.62|168.03|165.23|0
1626826800000|2021-07-21 00:20:00|168.19|165.39|167.88|165.08|168.19|165.39|167.57|164.77|0
1626827100000|2021-07-21 00:25:00|167.95|165.15|167.88|165.08|168.34|165.54|167.8|165|0
1626827400000|2021-07-21 00:30:00|167.8|165|167.33|164.53|167.8|165|167.1|164.3|0
1626827700000|2021-07-21 00:35:00|167.41|164.61|167.41|164.61|167.72|164.92|167.26|164.46|0
1626828000000|2021-07-21 00:40:00|167.33|164.53|166.64|163.84|167.56|164.76|166.64|163.84|0
1626828300000|2021-07-21 00:45:00|166.56|163.76|166.72|163.92|166.79|163.99|166.26|163.46|0
1626828600000|2021-07-21 00:50:00|166.76|163.96|166.71|163.91|166.79|163.99|166.56|163.76|0
1626828900000|2021-07-21 00:55:00|166.68|163.88|166.79|163.99|166.87|164.07|166.56|163.76|0
1626829200000|2021-07-21 01:00:00|166.71|163.91|167.86|165.06|168.25|165.45|166.71|163.91|0
1626829500000|2021-07-21 01:05:00|167.78|164.98|167.63|164.83|168.09|165.29|167.55|164.75|0
1626829800000|2021-07-21 01:10:00|167.55|164.75|167.7|164.9|167.94|165.14|167.55|164.75|0
1626830100000|2021-07-21 01:15:00|167.63|164.83|167.55|164.75|168.01|165.21|167.47|164.67|0
1626830400000|2021-07-21 01:20:00|167.62|164.82|167.32|164.52|167.7|164.9|167.09|164.29|0
1626830700000|2021-07-21 01:25:00|167.28|164.48|167.35|164.55|167.39|164.59|167.08|164.28|0
1626831000000|2021-07-21 01:30:00|167.39|164.59|167.7|164.9|168.31|165.51|167.24|164.44|0
1626831300000|2021-07-21 01:35:00|167.62|164.82|167.54|164.74|167.93|165.13|167.39|164.59|0
1626831600000|2021-07-21 01:40:00|167.46|164.66|167.66|164.86|167.92|165.12|167.23|164.43|0
1626831900000|2021-07-21 01:45:00|167.62|164.82|167.84|165.04|168.08|165.28|167.38|164.58|0
1626832200000|2021-07-21 01:50:00|167.92|165.12|167.77|164.97|167.92|165.12|167.61|164.81|0
1626832500000|2021-07-21 01:55:00|167.84|165.04|168.23|165.43|168.69|165.89|167.76|164.96|0
1626832800000|2021-07-21 02:00:00|168.53|165.73|168.92|166.12|168.92|166.12|168.3|165.5|0
1626833100000|2021-07-21 02:05:00|168.84|166.04|169.23|166.43|169.38|166.58|168.69|165.89|0
1626833400000|2021-07-21 02:10:00|169.15|166.35|169.3|166.5|169.61|166.81|169.15|166.35|0
1626833700000|2021-07-21 02:15:00|169.22|166.42|169.69|166.89|169.77|166.97|168.99|166.19|0
1626834000000|2021-07-21 02:20:00|169.77|166.97|170.23|167.43|170.23|167.43|169.61|166.81|0
1626834300000|2021-07-21 02:25:00|170.27|167.47|170.39|167.59|170.62|167.82|170.08|167.28|0
1626834600000|2021-07-21 02:30:00|170.31|167.51|170.58|167.78|170.7|167.9|170|167.2|0
1626834900000|2021-07-21 02:35:00|170.62|167.82|170.3|167.5|170.7|167.9|170.15|167.35|0
1626835200000|2021-07-21 02:40:00|170.23|167.43|170.61|167.81|170.61|167.81|170.22|167.42|0
1626835500000|2021-07-21 02:45:00|170.54|167.74|171.24|168.44|171.39|168.59|170.54|167.74|0
1626835800000|2021-07-21 02:50:00|171.31|168.51|171.08|168.28|171.39|168.59|171.08|168.28|0
1626836100000|2021-07-21 02:55:00|171.16|168.36|171.08|168.28|171.16|168.36|171|168.2|0
1626836400000|2021-07-21 03:00:00|171|168.2|170.92|168.12|171.15|168.35|170.92|168.12|0
1626836700000|2021-07-21 03:05:00|170.84|168.04|170.84|168.04|170.99|168.19|170.53|167.73|0
1626837000000|2021-07-21 03:10:00|170.76|167.96|171.07|168.27|171.07|168.27|170.68|167.88|0
1626837300000|2021-07-21 03:15:00|170.99|168.19|170.44|167.64|170.99|168.19|170.44|167.64|0
1626837600000|2021-07-21 03:20:00|170.37|167.57|170.52|167.72|170.68|167.88|170.37|167.57|0
1626837900000|2021-07-21 03:25:00|170.56|167.76|170.21|167.41|170.75|167.95|170.13|167.33|0
1626838200000|2021-07-21 03:30:00|170.13|167.33|170.2|167.4|170.28|167.48|169.97|167.17|0
1626838500000|2021-07-21 03:35:00|170.13|167.33|170.51|167.71|170.75|167.95|169.97|167.17|0
1626838800000|2021-07-21 03:40:00|170.44|167.64|170.51|167.71|170.51|167.71|170.2|167.4|0
1626839100000|2021-07-21 03:45:00|170.59|167.79|170.67|167.87|170.74|167.94|170.51|167.71|0
1626839400000|2021-07-21 03:50:00|170.59|167.79|170.43|167.63|170.67|167.87|170.43|167.63|0
1626839700000|2021-07-21 03:55:00|170.39|167.59|170.35|167.55|170.43|167.63|170.27|167.47|0
1626840000000|2021-07-21 04:00:00|170.43|167.63|169.8|167|170.47|167.67|169.8|167|0
1626840300000|2021-07-21 04:05:00|169.65|166.85|169.65|166.85|169.88|167.08|169.57|166.77|0
1626840600000|2021-07-21 04:10:00|169.69|166.89|170.11|167.31|170.11|167.31|169.65|166.85|0
1626840900000|2021-07-21 04:15:00|170.03|167.23|169.95|167.15|170.03|167.23|169.8|167|0
1626841200000|2021-07-21 04:20:00|170.03|167.23|170.11|167.31|170.11|167.31|169.95|167.15|0
1626841500000|2021-07-21 04:25:00|170.03|167.23|170.18|167.38|170.18|167.38|169.95|167.15|0
1626841800000|2021-07-21 04:30:00|170.1|167.3|170.18|167.38|170.42|167.62|170.1|167.3|0
1626842100000|2021-07-21 04:35:00|170.1|167.3|169.95|167.15|170.26|167.46|169.87|167.07|0
1626842400000|2021-07-21 04:40:00|169.91|167.11|170.1|167.3|170.18|167.38|169.87|167.07|0
1626842700000|2021-07-21 04:45:00|170.18|167.38|170.25|167.45|170.25|167.45|170.1|167.3|0
1626843000000|2021-07-21 04:50:00|170.33|167.53|170.56|167.76|170.56|167.76|170.33|167.53|0
1626843300000|2021-07-21 04:55:00|170.64|167.84|171.34|168.54|171.34|168.54|170.64|167.84|0
1626843600000|2021-07-21 05:00:00|171.26|168.46|170.4|167.6|171.26|168.46|170.32|167.52|0
1626843900000|2021-07-21 05:05:00|170.32|167.52|170.32|167.52|170.44|167.64|170.09|167.29|0
1626844200000|2021-07-21 05:10:00|170.4|167.6|170.24|167.44|170.48|167.68|170.09|167.29|0
1626844500000|2021-07-21 05:15:00|170.21|167.41|170.24|167.44|170.48|167.68|170.16|167.36|0
1626844800000|2021-07-21 05:20:00|170.32|167.52|170.08|167.28|170.32|167.52|170.08|167.28|0
1626845100000|2021-07-21 05:25:00|170.01|167.21|169.61|166.81|170.08|167.28|169.54|166.74|0
1626845400000|2021-07-21 05:30:00|169.54|166.74|169.38|166.58|169.61|166.81|168.92|166.12|0
1626845700000|2021-07-21 05:35:00|169.46|166.66|169.38|166.58|169.53|166.73|169.22|166.42|0
1626846000000|2021-07-21 05:40:00|169.42|166.62|169.3|166.5|169.61|166.81|169.22|166.42|0
1626846300000|2021-07-21 05:45:00|169.38|166.58|169.22|166.42|169.45|166.65|169.22|166.42|0
1626846600000|2021-07-21 05:50:00|169.14|166.34|170.15|167.35|170.23|167.43|169.14|166.34|0
1626846900000|2021-07-21 05:55:00|170.23|167.43|172|169.2|172.15|169.35|170.23|167.43|0
1626847200000|2021-07-21 06:00:00|171.96|169.16|171.06|168.26|172|169.2|170.64|167.84|0
1626847500000|2021-07-21 06:05:00|171.14|168.34|171.72|168.92|171.92|169.12|171.14|168.34|0
1626847800000|2021-07-21 06:10:00|171.68|168.88|170.9|168.1|171.76|168.96|170.9|168.1|0
1626848100000|2021-07-21 06:15:00|170.98|168.18|171.13|168.33|171.25|168.45|170.67|167.87|0
1626848400000|2021-07-21 06:20:00|171.05|168.25|171.36|168.56|171.36|168.56|170.98|168.18|0
1626848700000|2021-07-21 06:25:00|171.33|168.53|171.67|168.87|171.75|168.95|170.97|168.17|0
1626849000000|2021-07-21 06:30:00|171.52|168.72|171.83|169.03|171.98|169.18|171.44|168.64|0
1626849300000|2021-07-21 06:35:00|171.91|169.11|171.75|168.95|171.98|169.18|171.52|168.72|0
1626849600000|2021-07-21 06:40:00|171.67|168.87|171.28|168.48|171.98|169.18|171.2|168.4|0
1626849900000|2021-07-21 06:45:00|171.36|168.56|171.12|168.32|171.51|168.71|170.89|168.09|0
1626850200000|2021-07-21 06:50:00|170.97|168.17|170.81|168.01|171.28|168.48|170.81|168.01|0
1626850500000|2021-07-21 06:55:00|170.89|168.09|169.95|167.15|170.96|168.16|169.88|167.08|0
1626850800000|2021-07-21 07:00:00|169.88|167.08|168.56|165.76|170.42|167.62|168.49|165.69|0
1626851100000|2021-07-21 07:05:00|168.44|166.04|168.48|166.08|169.99|167.59|168.29|165.89|0
1626851400000|2021-07-21 07:10:00|168.9|166.5|170.03|167.63|171.2|168.8|168.63|166.23|0
1626851700000|2021-07-21 07:15:00|169.95|167.55|170.07|167.67|170.84|168.44|169.61|167.21|0
1626852000000|2021-07-21 07:20:00|170.11|167.71|169.8|167.4|170.96|168.56|169.64|167.24|0
1626852300000|2021-07-21 07:25:00|169.72|167.32|169.56|167.16|170.03|167.63|169.18|166.78|0
1626852600000|2021-07-21 07:30:00|169.64|167.24|169.33|166.93|169.72|167.32|168.94|166.54|0
1626852900000|2021-07-21 07:35:00|169.25|166.85|168.79|166.39|169.25|166.85|168.79|166.39|0
1626853200000|2021-07-21 07:40:00|169.02|166.62|167.63|165.23|169.02|166.62|167.33|164.93|0
1626853500000|2021-07-21 07:45:00|167.56|165.16|166.76|164.36|167.79|165.39|166.49|164.09|0
1626853800000|2021-07-21 07:50:00|166.79|164.39|166.41|164.01|166.87|164.47|165.88|163.48|0
1626854100000|2021-07-21 07:55:00|166.34|163.94|166.26|163.86|166.87|164.47|165.58|163.18|0
1626854400000|2021-07-21 08:00:00|166.11|163.71|165.57|163.17|168.41|166.01|165.04|162.64|0
1626854700000|2021-07-21 08:05:00|165.54|163.14|165.57|163.17|165.88|163.48|165.34|162.94|0
1626855000000|2021-07-21 08:10:00|165.42|163.02|164.7|162.3|165.42|163.02|164.58|162.18|0
1626855300000|2021-07-21 08:15:00|164.73|162.33|164.43|162.03|164.73|162.33|164.2|161.8|0
1626855600000|2021-07-21 08:20:00|164.35|161.95|163.45|161.05|164.5|162.1|163.07|160.67|0
1626855900000|2021-07-21 08:25:00|163.37|160.97|163.9|161.5|164.28|161.88|163.37|160.97|0
1626856200000|2021-07-21 08:30:00|163.82|161.42|163.52|161.12|163.9|161.5|163.14|160.74|0
1626856500000|2021-07-21 08:35:00|163.44|161.04|163.67|161.27|163.67|161.27|163.22|160.82|0
1626856800000|2021-07-21 08:40:00|163.52|161.12|163.74|161.34|163.82|161.42|163.51|161.11|0
1626857100000|2021-07-21 08:45:00|163.81|161.41|163.74|161.34|163.89|161.49|163.44|161.04|0
1626857400000|2021-07-21 08:50:00|163.66|161.26|163.81|161.41|163.81|161.41|163.21|160.81|0
1626857700000|2021-07-21 08:55:00|163.74|161.34|163.88|161.48|164.11|161.71|163.51|161.11|0
1626858000000|2021-07-21 09:00:00|163.81|161.41|164.26|161.86|164.72|162.32|163.73|161.33|0
1626858300000|2021-07-21 09:05:00|164.18|161.78|164.56|162.16|164.71|162.31|163.81|161.41|0
1626858600000|2021-07-21 09:10:00|164.64|162.24|164.71|162.31|164.86|162.46|164.26|161.86|0
1626858900000|2021-07-21 09:15:00|164.63|162.23|163.95|161.55|164.79|162.39|163.88|161.48|0
1626859200000|2021-07-21 09:20:00|163.88|161.48|163.42|161.02|164.18|161.78|163.42|161.02|0
1626859500000|2021-07-21 09:25:00|163.5|161.1|163.8|161.4|164.02|161.62|163.46|161.06|0
1626859800000|2021-07-21 09:30:00|163.72|161.32|164.1|161.7|164.33|161.93|163.72|161.32|0
1626860100000|2021-07-21 09:35:00|164.14|161.74|163.87|161.47|164.25|161.85|163.87|161.47|0
1626860400000|2021-07-21 09:40:00|163.91|161.51|164.28|161.88|164.4|162|163.91|161.51|0
1626860700000|2021-07-21 09:45:00|164.32|161.92|164.24|161.84|164.47|162.07|164.17|161.77|0
1626861000000|2021-07-21 09:50:00|164.17|161.77|164.39|161.99|164.62|162.22|164.17|161.77|0
1626861300000|2021-07-21 09:55:00|164.43|162.03|164.24|161.84|164.47|162.07|164.09|161.69|0
1626861600000|2021-07-21 10:00:00|164.31|161.91|165.07|162.67|165.15|162.75|164.16|161.76|0
1626861900000|2021-07-21 10:05:00|164.99|162.59|164.84|162.44|165.45|163.05|164.69|162.29|0
1626862200000|2021-07-21 10:10:00|164.8|162.4|165.14|162.74|165.29|162.89|164.69|162.29|0
1626862500000|2021-07-21 10:15:00|165.29|162.89|164.99|162.59|165.67|163.27|164.91|162.51|0
1626862800000|2021-07-21 10:20:00|165.06|162.66|164.27|161.87|165.06|162.66|164.27|161.87|0
1626863100000|2021-07-21 10:25:00|164.3|161.9|164.38|161.98|164.46|162.06|164.15|161.75|0
1626863400000|2021-07-21 10:30:00|164.45|162.05|165.06|162.66|165.13|162.73|164.3|161.9|0
1626863700000|2021-07-21 10:35:00|164.98|162.58|165.21|162.81|165.21|162.81|164.83|162.43|0
1626864000000|2021-07-21 10:40:00|165.28|162.88|165.09|162.69|165.36|162.96|164.9|162.5|0
1626864300000|2021-07-21 10:45:00|165.13|162.73|165.2|162.8|165.43|163.03|164.9|162.5|0
1626864600000|2021-07-21 10:50:00|165.13|162.73|165.28|162.88|165.58|163.18|164.9|162.5|0
1626864900000|2021-07-21 10:55:00|165.2|162.8|165.13|162.73|165.58|163.18|165.13|162.73|0
1626865200000|2021-07-21 11:00:00|165.58|163.18|166.19|163.79|166.19|163.79|165.47|163.07|0
1626865500000|2021-07-21 11:05:00|166.23|163.83|166.42|164.02|166.65|164.25|166.19|163.79|0
1626865800000|2021-07-21 11:10:00|166.46|164.06|166.64|164.24|166.88|164.48|166.26|163.86|0
1626866100000|2021-07-21 11:15:00|166.57|164.17|165.95|163.55|166.87|164.47|165.95|163.55|0
1626866400000|2021-07-21 11:20:00|166.03|163.63|167.33|164.93|167.33|164.93|166.03|163.63|0
1626866700000|2021-07-21 11:25:00|167.41|165.01|167.64|165.24|168.02|165.62|167.33|164.93|0
1626867000000|2021-07-21 11:30:00|167.71|165.31|167.9|165.5|168.1|165.7|167.48|165.08|0
1626867300000|2021-07-21 11:35:00|167.94|165.54|168.4|166|168.48|166.08|167.79|165.39|0
1626867600000|2021-07-21 11:40:00|168.48|166.08|168.79|166.39|169.48|167.08|168.4|166|0
1626867900000|2021-07-21 11:45:00|168.71|166.31|168.55|166.15|169.17|166.77|168.25|165.85|0
1626868200000|2021-07-21 11:50:00|168.48|166.08|169.52|167.12|169.79|167.39|168.48|166.08|0
1626868500000|2021-07-21 11:55:00|169.56|167.16|169.25|166.85|169.87|167.47|169.17|166.77|0
1626868800000|2021-07-21 12:00:00|169.4|167|169.17|166.77|169.48|167.08|168.78|166.38|0
1626869100000|2021-07-21 12:05:00|169.24|166.84|167.46|165.06|169.24|166.84|166.46|164.06|0
1626869400000|2021-07-21 12:10:00|167.5|165.1|167.61|165.21|167.99|165.59|167.45|165.05|0
1626869700000|2021-07-21 12:15:00|167.53|165.13|167.53|165.13|167.84|165.44|167.45|165.05|0
1626870000000|2021-07-21 12:20:00|167.61|165.21|167.22|164.82|167.72|165.32|167.22|164.82|0
1626870300000|2021-07-21 12:25:00|167.3|164.9|167.06|164.66|167.3|164.9|166.99|164.59|0
1626870600000|2021-07-21 12:30:00|166.99|164.59|166.26|163.86|167.06|164.66|166.07|163.67|0
1626870900000|2021-07-21 12:35:00|166.3|163.9|166.75|164.35|166.91|164.51|166.07|163.67|0
1626871200000|2021-07-21 12:40:00|166.79|164.39|167.06|164.66|167.06|164.66|166.45|164.05|0
1626871500000|2021-07-21 12:45:00|167.21|164.81|167.29|164.89|168.06|165.66|167.13|164.73|0
1626871800000|2021-07-21 12:50:00|167.44|165.04|167.13|164.73|167.75|165.35|166.82|164.42|0
1626872100000|2021-07-21 12:55:00|167.21|164.81|166.82|164.42|167.21|164.81|166.75|164.35|0
1626872400000|2021-07-21 13:00:00|166.75|164.35|167.05|164.65|167.13|164.73|166.36|163.96|0
1626872700000|2021-07-21 13:05:00|167.13|164.73|166.89|164.49|167.51|165.11|166.59|164.19|0
1626873000000|2021-07-21 13:10:00|166.82|164.42|166.74|164.34|167.05|164.65|166.74|164.34|0
1626873300000|2021-07-21 13:15:00|166.82|164.42|165.9|163.5|166.82|164.42|165.9|163.5|0
1626873600000|2021-07-21 13:20:00|165.97|163.57|165.82|163.42|166.2|163.8|165.59|163.19|0
1626873900000|2021-07-21 13:25:00|165.89|163.49|165.82|163.42|166.12|163.72|165.66|163.26|0
1626874200000|2021-07-21 13:30:00|165.7|163.3|164.45|162.05|166.97|164.57|164.3|161.9|0
1626874500000|2021-07-21 13:35:00|164.38|161.98|164.15|161.75|164.6|162.2|163.32|160.92|0
1626874800000|2021-07-21 13:40:00|164.37|161.97|163.39|160.99|164.68|162.28|163.24|160.84|0
1626875100000|2021-07-21 13:45:00|163.31|160.91|162.86|160.46|163.69|161.29|162.63|160.23|0
1626875400000|2021-07-21 13:50:00|162.63|160.23|162.33|159.93|162.93|160.53|161.81|159.41|0
1626875700000|2021-07-21 13:55:00|162.41|160.01|161.5|159.1|162.41|160.01|161.43|159.03|0
1626876000000|2021-07-21 14:00:00|161.43|159.03|162.18|159.78|162.48|160.08|161.36|158.96|0
1626876300000|2021-07-21 14:05:00|162.14|159.74|162.1|159.7|162.32|159.92|161.58|159.18|0
1626876600000|2021-07-21 14:10:00|162.02|159.62|161.87|159.47|162.25|159.85|161.65|159.25|0
1626876900000|2021-07-21 14:15:00|161.8|159.4|162.7|160.3|163.3|160.9|161.72|159.32|0
1626877200000|2021-07-21 14:20:00|162.62|160.22|162.17|159.77|162.77|160.37|162.09|159.69|0
1626877500000|2021-07-21 14:25:00|162.09|159.69|163.37|160.97|163.37|160.97|161.94|159.54|0
1626877800000|2021-07-21 14:30:00|163.3|160.9|163.44|161.04|163.9|161.5|162.99|160.59|0
1626878100000|2021-07-21 14:35:00|163.37|160.97|162.5|160.1|163.44|161.04|162.39|159.99|0
1626878400000|2021-07-21 14:40:00|162.46|160.06|162.46|160.06|162.46|160.06|162.01|159.61|0
1626878700000|2021-07-21 14:45:00|162.54|160.14|162.23|159.83|162.54|160.14|161.94|159.54|0
1626879000000|2021-07-21 14:50:00|162.31|159.91|162.46|160.06|162.68|160.28|162.08|159.68|0
1626879300000|2021-07-21 14:55:00|162.53|160.13|162.16|159.76|162.53|160.13|161.78|159.38|0
1626879600000|2021-07-21 15:00:00|162.01|159.61|161.85|159.45|162.08|159.68|161.41|159.01|0
1626879900000|2021-07-21 15:05:00|161.93|159.53|162.08|159.68|162.15|159.75|161.63|159.23|0
1626880200000|2021-07-21 15:10:00|162.15|159.75|162.37|159.97|162.6|160.2|161.78|159.38|0
1626880500000|2021-07-21 15:15:00|162.3|159.9|161.62|159.22|162.37|159.97|161.62|159.22|0
1626880800000|2021-07-21 15:20:00|161.55|159.15|161.7|159.3|162.07|159.67|161.55|159.15|0
1626881100000|2021-07-21 15:25:00|161.62|159.22|162.74|160.34|162.86|160.46|161.47|159.07|0
1626881400000|2021-07-21 15:30:00|162.82|160.42|161.99|159.59|163.12|160.72|161.92|159.52|0
1626881700000|2021-07-21 15:35:00|161.92|159.52|162.14|159.74|162.22|159.82|161.69|159.29|0
1626882000000|2021-07-21 15:40:00|162.22|159.82|161.84|159.44|162.22|159.82|161.69|159.29|0
1626882300000|2021-07-21 15:45:00|161.91|159.51|161.54|159.14|161.91|159.51|161.54|159.14|0
1626882600000|2021-07-21 15:50:00|161.46|159.06|161.16|158.76|161.46|159.06|160.42|158.02|0
1626882900000|2021-07-21 15:55:00|161.09|158.69|160.42|158.02|161.09|158.69|160.42|158.02|0
1626883200000|2021-07-21 16:00:00|160.49|158.09|160.79|158.39|160.86|158.46|160.41|158.01|0
1626883500000|2021-07-21 16:05:00|160.71|158.31|160.75|158.35|160.97|158.57|160.56|158.16|0
1626883800000|2021-07-21 16:10:00|160.71|158.31|161.23|158.83|161.38|158.98|160.71|158.31|0
1626884100000|2021-07-21 16:15:00|161.3|158.9|161.08|158.68|161.3|158.9|161|158.6|0
1626884400000|2021-07-21 16:20:00|161|158.6|161.3|158.9|161.45|159.05|160.93|158.53|0
1626884700000|2021-07-21 16:25:00|161.22|158.82|161.52|159.12|161.6|159.2|161.22|158.82|0
1626885000000|2021-07-21 16:30:00|161.45|159.05|161.59|159.19|161.71|159.31|161.07|158.67|0
1626885300000|2021-07-21 16:35:00|161.67|159.27|161.67|159.27|161.74|159.34|161.44|159.04|0
1626885600000|2021-07-21 16:40:00|161.74|159.34|161.14|158.74|161.74|159.34|161.14|158.74|0
1626885900000|2021-07-21 16:45:00|161.22|158.82|161.44|159.04|161.59|159.19|161.07|158.67|0
1626886200000|2021-07-21 16:50:00|161.51|159.11|161.51|159.11|161.89|159.49|161.36|158.96|0
1626886500000|2021-07-21 16:55:00|161.59|159.19|162.03|159.63|162.11|159.71|161.51|159.11|0
1626886800000|2021-07-21 17:00:00|161.96|159.56|161.58|159.18|162.03|159.63|161.43|159.03|0
1626887100000|2021-07-21 17:05:00|161.51|159.11|161.43|159.03|161.66|159.26|161.28|158.88|0
1626887400000|2021-07-21 17:10:00|161.4|159|161.58|159.18|161.65|159.25|161.02|158.62|0
1626887700000|2021-07-21 17:15:00|161.5|159.1|161.69|159.29|161.8|159.4|161.28|158.88|0
1626888000000|2021-07-21 17:20:00|161.73|159.33|161.13|158.73|161.73|159.33|160.9|158.5|0
1626888300000|2021-07-21 17:25:00|161.05|158.65|160.9|158.5|161.13|158.73|160.75|158.35|0
1626888600000|2021-07-21 17:30:00|160.83|158.43|160.75|158.35|160.9|158.5|160.6|158.2|0
1626888900000|2021-07-21 17:35:00|160.83|158.43|160.97|158.57|161.2|158.8|160.68|158.28|0
1626889200000|2021-07-21 17:40:00|161.05|158.65|160.75|158.35|161.05|158.65|160.45|158.05|0
1626889500000|2021-07-21 17:45:00|160.71|158.31|160.67|158.27|160.89|158.49|160.52|158.12|0
1626889800000|2021-07-21 17:50:00|160.6|158.2|160.45|158.05|160.71|158.31|160.3|157.9|0
1626890100000|2021-07-21 17:55:00|160.52|158.12|160.67|158.27|160.89|158.49|160.37|157.97|0
1626890400000|2021-07-21 18:00:00|160.59|158.19|160.66|158.26|161.04|158.64|160.52|158.12|0
1626890700000|2021-07-21 18:05:00|160.74|158.34|160.66|158.26|160.81|158.41|160.44|158.04|0
1626891000000|2021-07-21 18:10:00|160.59|158.19|161.18|158.78|161.18|158.78|160.59|158.19|0
1626891300000|2021-07-21 18:15:00|161.26|158.86|161.4|159|161.48|159.08|160.96|158.56|0
1626891600000|2021-07-21 18:20:00|161.33|158.93|161.18|158.78|161.48|159.08|161.03|158.63|0
1626891900000|2021-07-21 18:25:00|161.1|158.7|160.8|158.4|161.33|158.93|160.8|158.4|0
1626892200000|2021-07-21 18:30:00|160.77|158.37|160.5|158.1|160.8|158.4|160.28|157.88|0
1626892500000|2021-07-21 18:35:00|160.58|158.18|159.69|157.29|161.73|159.33|159.36|156.96|0
1626892800000|2021-07-21 18:40:00|159.73|157.33|159.46|157.06|159.76|157.36|159.24|156.84|0
1626893100000|2021-07-21 18:45:00|159.39|156.99|159.53|157.13|159.61|157.21|159.2|156.8|0
1626893400000|2021-07-21 18:50:00|159.46|157.06|159.46|157.06|159.53|157.13|159.24|156.84|0
1626893700000|2021-07-21 18:55:00|159.53|157.13|159.16|156.76|159.53|157.13|159.16|156.76|0
1626894000000|2021-07-21 19:00:00|159.23|156.83|159.08|156.68|159.38|156.98|159.01|156.61|0
1626894300000|2021-07-21 19:05:00|159.01|156.61|158.71|156.31|159.16|156.76|158.71|156.31|0
1626894600000|2021-07-21 19:10:00|158.79|156.39|159.15|156.75|159.23|156.83|158.56|156.16|0
1626894900000|2021-07-21 19:15:00|159.08|156.68|158.71|156.31|159.15|156.75|158.49|156.09|0
1626895200000|2021-07-21 19:20:00|158.63|156.23|158.85|156.45|158.93|156.53|158.56|156.16|0
1626895500000|2021-07-21 19:25:00|158.93|156.53|159.3|156.9|159.52|157.12|158.78|156.38|0
1626895800000|2021-07-21 19:30:00|159.37|156.97|158.85|156.45|159.52|157.12|158.78|156.38|0
1626896100000|2021-07-21 19:35:00|158.78|156.38|159.66|157.26|159.66|157.26|158.7|156.3|0
1626896400000|2021-07-21 19:40:00|159.59|157.19|159.44|157.04|159.74|157.34|159.22|156.82|0
1626896700000|2021-07-21 19:45:00|159.51|157.11|160.11|157.71|160.18|157.78|159.36|156.96|0
1626897000000|2021-07-21 19:50:00|160.18|157.78|158.33|155.93|160.85|158.45|157.96|155.56|0
1626897300000|2021-07-21 19:55:00|158.1|155.7|157.59|155.19|159.19|156.79|157.37|154.97|0
1626897600000|2021-07-21 20:00:00|157.52|155.12|157|154.6|157.67|155.27|156.71|154.31|0
1626897900000|2021-07-21 20:05:00|156.86|154.46|157.15|154.75|157.15|154.75|156.86|154.46|0
1626898200000|2021-07-21 20:10:00|157.07|154.67|157|154.6|157.22|154.82|157|154.6|0
1626898500000|2021-07-21 20:15:00|157.2|154.4|157.05|154.25|157.2|154.4|156.98|154.18|0
1626898800000|2021-07-21 20:20:00|157.01|154.21|157.05|154.25|157.12|154.32|156.97|154.17|0
1626899100000|2021-07-21 20:25:00|156.97|154.17|157.12|154.32|157.12|154.32|156.97|154.17|0
1626899400000|2021-07-21 20:30:00|157.05|154.25|157.04|154.24|157.05|154.25|157.04|154.24|0
1626899700000|2021-07-21 20:35:00|157.12|154.32|157.04|154.24|157.12|154.32|156.97|154.17|0
1626900000000|2021-07-21 20:40:00|156.97|154.17|156.89|154.09|157.04|154.24|156.89|154.09|0
1626900300000|2021-07-21 20:45:00|156.97|154.17|156.89|154.09|156.97|154.17|156.82|154.02|0
1626900600000|2021-07-21 20:50:00|156.82|154.02|156.6|153.8|156.82|154.02|156.52|153.72|0
1626900900000|2021-07-21 20:55:00|156.52|153.72|156.41|153.61|156.52|153.72|156.41|153.61|0
1626901200000|2021-07-21 21:00:00|156.48|153.68|156.46|153.66|156.54|153.74|156.3|153.5|0
1626901500000|2021-07-21 21:05:00|156.44|153.64|156.52|153.72|156.52|153.72|156.43|153.63|0
1626901800000|2021-07-21 21:10:00|156.43|153.63|156.5|153.7|156.5|153.7|156.43|153.63|0
1626902400000|2021-07-21 21:20:00|156.49|153.69|156.49|153.69|156.49|153.69|156.47|153.67|0
1626902700000|2021-07-21 21:25:00|156.5|153.7|156.5|153.7|156.53|153.73|156.49|153.69|0
1626903000000|2021-07-21 21:30:00|156.49|153.69|156.52|153.72|156.52|153.72|156.47|153.67|0
1626903300000|2021-07-21 21:35:00|156.53|153.73|156.47|153.67|156.53|153.73|156.47|153.67|0
1626903600000|2021-07-21 21:40:00|156.49|153.69|156.49|153.69|156.53|153.73|156.47|153.67|0
1626903900000|2021-07-21 21:45:00|156.48|153.68|156.61|153.81|156.61|153.81|156.48|153.68|0
1626904500000|2021-07-21 21:55:00|156.62|153.82|156.58|153.78|156.62|153.82|156.54|153.74|0
1626904800000|2021-07-21 22:00:00|156.46|153.66|156.86|154.06|157.16|154.36|156.46|153.66|0
1626905100000|2021-07-21 22:05:00|156.79|153.99|156.86|154.06|157.01|154.21|156.79|153.99|0
1626905400000|2021-07-21 22:10:00|156.79|153.99|156.86|154.06|156.86|154.06|156.71|153.91|0
1626905700000|2021-07-21 22:15:00|156.93|154.13|157.08|154.28|157.23|154.43|156.93|154.13|0
1626906000000|2021-07-21 22:20:00|157.04|154.24|157.15|154.35|157.15|154.35|157|154.2|0
1626906300000|2021-07-21 22:25:00|157.08|154.28|157.07|154.27|157.08|154.28|156.93|154.13|0
1626906600000|2021-07-21 22:30:00|157|154.2|157|154.2|157.07|154.27|156.92|154.12|0
1626906900000|2021-07-21 22:35:00|156.92|154.12|156.92|154.12|157|154.2|156.92|154.12|0
1626907200000|2021-07-21 22:40:00|157|154.2|156.92|154.12|157.07|154.27|156.92|154.12|0
1626907500000|2021-07-21 22:45:00|156.85|154.05|156.63|153.83|156.92|154.12|156.63|153.83|0
1626907800000|2021-07-21 22:50:00|156.7|153.9|156.84|154.04|156.84|154.04|156.7|153.9|0
1626908100000|2021-07-21 22:55:00|156.77|153.97|156.84|154.04|156.84|154.04|156.77|153.97|0
1626908400000|2021-07-21 23:00:00|156.62|153.82|156.47|153.67|156.7|153.9|156.47|153.67|0
1626908700000|2021-07-21 23:05:00|156.51|153.71|156.84|154.04|156.84|154.04|156.47|153.67|0
1626909000000|2021-07-21 23:10:00|156.77|153.97|156.84|154.04|156.84|154.04|156.76|153.96|0
1626909300000|2021-07-21 23:15:00|156.76|153.96|156.76|153.96|156.84|154.04|156.76|153.96|0
1626909600000|2021-07-21 23:20:00|156.8|154|156.69|153.89|156.83|154.03|156.69|153.89|0
1626909900000|2021-07-21 23:25:00|156.61|153.81|156.72|153.92|156.83|154.03|156.61|153.81|0
1626910200000|2021-07-21 23:30:00|156.68|153.88|156.9|154.1|157.05|154.25|156.68|153.88|0
1626910500000|2021-07-21 23:35:00|156.83|154.03|156.17|153.37|156.83|154.03|155.95|153.15|0
1626910800000|2021-07-21 23:40:00|156.1|153.3|156.17|153.37|156.24|153.44|156.1|153.3|0
1626911100000|2021-07-21 23:45:00|156.2|153.4|155.87|153.07|156.24|153.44|155.87|153.07|0
1626911400000|2021-07-21 23:50:00|155.95|153.15|156.24|153.44|156.24|153.44|155.8|153|0
1626911700000|2021-07-21 23:55:00|156.2|153.4|156.53|153.73|156.6|153.8|156.16|153.36|0
1626912000000|2021-07-22 00:00:00|156.67|153.87|156.67|153.87|156.89|154.09|156.6|153.8|0
1626912300000|2021-07-22 00:05:00|156.6|153.8|156.89|154.09|157.18|154.38|156.6|153.8|0
1626912600000|2021-07-22 00:10:00|156.82|154.02|156.52|153.72|156.89|154.09|156.45|153.65|0
1626912900000|2021-07-22 00:15:00|156.45|153.65|156.67|153.87|156.74|153.94|156.45|153.65|0
1626913200000|2021-07-22 00:20:00|156.59|153.79|156.59|153.79|156.66|153.86|156.3|153.5|0
1626913500000|2021-07-22 00:25:00|156.55|153.75|156.73|153.93|156.81|154.01|156.48|153.68|0
1626913800000|2021-07-22 00:30:00|156.81|154.01|156.95|154.15|157.1|154.3|156.81|154.01|0
1626914100000|2021-07-22 00:35:00|156.92|154.12|157.1|154.3|157.17|154.37|156.73|153.93|0
1626914400000|2021-07-22 00:40:00|157.14|154.34|157.24|154.44|157.32|154.52|157.02|154.22|0
1626914700000|2021-07-22 00:45:00|157.32|154.52|157.17|154.37|157.32|154.52|157.09|154.29|0
1626915000000|2021-07-22 00:50:00|157.09|154.29|157.16|154.36|157.16|154.36|156.95|154.15|0
1626915300000|2021-07-22 00:55:00|157.13|154.33|157.24|154.44|157.31|154.51|157.09|154.29|0
1626915600000|2021-07-22 01:00:00|157.2|154.4|157.23|154.43|157.31|154.51|157.16|154.36|0
1626915900000|2021-07-22 01:05:00|157.16|154.36|157.09|154.29|157.16|154.36|157.09|154.29|0
1626916200000|2021-07-22 01:10:00|157.12|154.32|156.79|153.99|157.16|154.36|156.79|153.99|0
1626916500000|2021-07-22 01:15:00|156.86|154.06|157.01|154.21|157.08|154.28|156.72|153.92|0
1626916800000|2021-07-22 01:20:00|156.94|154.14|157.15|154.35|157.15|154.35|156.79|153.99|0
1626917100000|2021-07-22 01:25:00|157.12|154.32|157.08|154.28|157.15|154.35|157.01|154.21|0
1626917400000|2021-07-22 01:30:00|157|154.2|156.71|153.91|157.15|154.35|156.71|153.91|0
1626917700000|2021-07-22 01:35:00|156.64|153.84|156.63|153.83|156.64|153.84|156.34|153.54|0
1626918000000|2021-07-22 01:40:00|156.71|153.91|156.19|153.39|156.71|153.91|156.05|153.25|0
1626918300000|2021-07-22 01:45:00|156.12|153.32|156.19|153.39|156.27|153.47|155.98|153.18|0
1626918600000|2021-07-22 01:50:00|156.16|153.36|156.34|153.54|156.34|153.54|156.05|153.25|0
1626918900000|2021-07-22 01:55:00|156.26|153.46|156.26|153.46|156.26|153.46|156.12|153.32|0
1626919200000|2021-07-22 02:00:00|156.23|153.43|156.55|153.75|156.55|153.75|156.15|153.35|0
1626919500000|2021-07-22 02:05:00|156.48|153.68|156.55|153.75|156.55|153.75|156.33|153.53|0
1626919800000|2021-07-22 02:10:00|156.48|153.68|156.4|153.6|156.48|153.68|156.26|153.46|0
1626920100000|2021-07-22 02:15:00|156.33|153.53|156.4|153.6|156.47|153.67|156.18|153.38|0
1626920400000|2021-07-22 02:20:00|156.33|153.53|156.25|153.45|156.4|153.6|156.25|153.45|0
1626920700000|2021-07-22 02:25:00|156.22|153.42|156.36|153.56|156.4|153.6|156.18|153.38|0
1626921000000|2021-07-22 02:30:00|156.4|153.6|156.47|153.67|156.47|153.67|156.18|153.38|0
1626921300000|2021-07-22 02:35:00|156.39|153.59|156.36|153.56|156.54|153.74|156.32|153.52|0
1626921600000|2021-07-22 02:40:00|156.32|153.52|156.39|153.59|156.46|153.66|156.25|153.45|0
1626921900000|2021-07-22 02:45:00|156.46|153.66|156.83|154.03|156.9|154.1|156.46|153.66|0
1626922200000|2021-07-22 02:50:00|156.87|154.07|156.9|154.1|156.97|154.17|156.75|153.95|0
1626922500000|2021-07-22 02:55:00|156.83|154.03|156.9|154.1|156.9|154.1|156.68|153.88|0
1626922800000|2021-07-22 03:00:00|156.82|154.02|156.89|154.09|157.04|154.24|156.82|154.02|0
1626923100000|2021-07-22 03:05:00|156.93|154.13|156.64|153.84|156.97|154.17|156.53|153.73|0
1626923400000|2021-07-22 03:10:00|156.67|153.87|156.74|153.94|156.75|153.95|156.53|153.73|0
1626923700000|2021-07-22 03:15:00|156.67|153.87|156.6|153.8|156.71|153.91|156.52|153.72|0
1626924000000|2021-07-22 03:20:00|156.52|153.72|156.59|153.79|156.6|153.8|156.45|153.65|0
1626924300000|2021-07-22 03:25:00|156.56|153.76|156.67|153.87|156.74|153.94|156.52|153.72|0
1626924600000|2021-07-22 03:30:00|156.74|153.94|156.88|154.08|156.96|154.16|156.66|153.86|0
1626924900000|2021-07-22 03:35:00|156.92|154.12|156.81|154.01|156.96|154.16|156.81|154.01|0
1626925200000|2021-07-22 03:40:00|156.73|153.93|156.81|154.01|156.81|154.01|156.73|153.93|0
1626925500000|2021-07-22 03:45:00|156.88|154.08|156.73|153.93|156.95|154.15|156.73|153.93|0
1626925800000|2021-07-22 03:50:00|156.7|153.9|156.73|153.93|156.88|154.08|156.66|153.86|0
1626926100000|2021-07-22 03:55:00|156.66|153.86|156.8|154|156.8|154|156.58|153.78|0
1626926400000|2021-07-22 04:00:00|156.73|153.93|156.73|153.93|156.8|154|156.73|153.93|0
1626926700000|2021-07-22 04:05:00|156.8|154|156.72|153.92|156.8|154|156.69|153.89|0
1626927000000|2021-07-22 04:10:00|156.8|154|156.72|153.92|156.83|154.03|156.65|153.85|0
1626927300000|2021-07-22 04:15:00|156.65|153.85|156.79|153.99|156.87|154.07|156.65|153.85|0
1626927600000|2021-07-22 04:20:00|156.87|154.07|156.86|154.06|156.87|154.07|156.79|153.99|0
1626927900000|2021-07-22 04:25:00|156.94|154.14|156.86|154.06|156.94|154.14|156.86|154.06|0
1626928200000|2021-07-22 04:30:00|156.94|154.14|156.79|153.99|156.94|154.14|156.71|153.91|0
1626928500000|2021-07-22 04:35:00|156.86|154.06|156.79|153.99|156.86|154.06|156.79|153.99|0
1626928800000|2021-07-22 04:40:00|156.75|153.95|157|154.2|157|154.2|156.71|153.91|0
1626929100000|2021-07-22 04:45:00|156.93|154.13|156.85|154.05|156.93|154.13|156.85|154.05|0
1626929400000|2021-07-22 04:50:00|156.93|154.13|156.78|153.98|156.93|154.13|156.78|153.98|0
1626929700000|2021-07-22 04:55:00|156.82|154.02|156.85|154.05|156.85|154.05|156.78|153.98|0
1626930000000|2021-07-22 05:00:00|156.92|154.12|156.85|154.05|157|154.2|156.85|154.05|0
1626930300000|2021-07-22 05:05:00|156.92|154.12|157.07|154.27|157.21|154.41|156.85|154.05|0
1626930600000|2021-07-22 05:10:00|157.14|154.34|156.99|154.19|157.14|154.34|156.99|154.19|0
1626930900000|2021-07-22 05:15:00|156.92|154.12|157.06|154.26|157.06|154.26|156.84|154.04|0
1626931200000|2021-07-22 05:20:00|156.99|154.19|156.91|154.11|156.99|154.19|156.84|154.04|0
1626931500000|2021-07-22 05:25:00|156.88|154.08|156.77|153.97|156.91|154.11|156.77|153.97|0
1626931800000|2021-07-22 05:30:00|156.84|154.04|156.33|153.53|156.84|154.04|156.33|153.53|0
1626932100000|2021-07-22 05:35:00|156.29|153.49|156.47|153.67|156.54|153.74|156.18|153.38|0
1626932400000|2021-07-22 05:40:00|156.51|153.71|156.25|153.45|156.54|153.74|156.25|153.45|0
1626932700000|2021-07-22 05:45:00|156.21|153.41|156.17|153.37|156.25|153.45|156.1|153.3|0
1626933000000|2021-07-22 05:50:00|156.21|153.41|156.46|153.66|156.46|153.66|156.17|153.37|0
1626933300000|2021-07-22 05:55:00|156.54|153.74|156.46|153.66|156.76|153.96|156.46|153.66|0
1626933600000|2021-07-22 06:00:00|156.54|153.74|156.68|153.88|156.75|153.95|156.5|153.7|0
1626933900000|2021-07-22 06:05:00|156.61|153.81|156.53|153.73|156.64|153.84|156.31|153.51|0
1626934200000|2021-07-22 06:10:00|156.57|153.77|156.68|153.88|156.75|153.95|156.53|153.73|0
1626934500000|2021-07-22 06:15:00|156.82|154.02|156.89|154.09|156.93|154.13|156.75|153.95|0
1626934800000|2021-07-22 06:20:00|156.82|154.02|156.67|153.87|156.89|154.09|156.67|153.87|0
1626935100000|2021-07-22 06:25:00|156.71|153.91|156.67|153.87|156.75|153.95|156.45|153.65|0
1626935400000|2021-07-22 06:30:00|156.6|153.8|156.3|153.5|156.67|153.87|156.23|153.43|0
1626935700000|2021-07-22 06:35:00|156.34|153.54|155.86|153.06|156.52|153.72|155.86|153.06|0
1626936000000|2021-07-22 06:40:00|155.79|152.99|155.93|153.13|155.93|153.13|155.5|152.7|0
1626936300000|2021-07-22 06:45:00|155.9|153.1|155.71|152.91|155.93|153.13|155.64|152.84|0
1626936600000|2021-07-22 06:50:00|155.79|152.99|156|153.2|156.08|153.28|155.78|152.98|0
1626936900000|2021-07-22 06:55:00|156.04|153.24|155.93|153.13|156.08|153.28|155.78|152.98|0
1626937200000|2021-07-22 07:00:00|155.78|152.98|155.49|152.69|155.89|153.09|154.76|151.96|0
1626937500000|2021-07-22 07:05:00|155.14|152.74|155.07|152.67|155.36|152.96|155|152.6|0
1626937800000|2021-07-22 07:10:00|155|152.6|154.92|152.52|155.29|152.89|154.71|152.31|0
1626938100000|2021-07-22 07:15:00|154.85|152.45|155.14|152.74|155.14|152.74|154.6|152.2|0
1626938400000|2021-07-22 07:20:00|155.07|152.67|154.7|152.3|155.14|152.74|154.56|152.16|0
1626938700000|2021-07-22 07:25:00|154.74|152.34|155.79|153.39|155.94|153.54|154.63|152.23|0
1626939000000|2021-07-22 07:30:00|155.86|153.46|156.37|153.97|156.37|153.97|155.35|152.95|0
1626939300000|2021-07-22 07:35:00|156.23|153.83|156|153.6|156.23|153.83|155.71|153.31|0
1626939600000|2021-07-22 07:40:00|156.04|153.64|156.08|153.68|156.15|153.75|155.64|153.24|0
1626939900000|2021-07-22 07:45:00|156|153.6|156|153.6|156.15|153.75|155.86|153.46|0
1626940200000|2021-07-22 07:50:00|156.07|153.67|155.85|153.45|156.15|153.75|155.67|153.27|0
1626940500000|2021-07-22 07:55:00|155.78|153.38|155.56|153.16|155.85|153.45|155.49|153.09|0
1626940800000|2021-07-22 08:00:00|155.63|153.23|155.78|153.38|156.07|153.67|155.63|153.23|0
1626941100000|2021-07-22 08:05:00|155.89|153.49|154.73|152.33|155.92|153.52|154.73|152.33|0
1626941400000|2021-07-22 08:10:00|154.77|152.37|155.02|152.62|155.17|152.77|154.66|152.26|0
1626941700000|2021-07-22 08:15:00|155.06|152.66|155.09|152.69|155.35|152.95|155.02|152.62|0
1626942000000|2021-07-22 08:20:00|155.02|152.62|155.02|152.62|155.31|152.91|154.99|152.59|0
1626942300000|2021-07-22 08:25:00|154.99|152.59|154.77|152.37|155.02|152.62|154.66|152.26|0
1626942600000|2021-07-22 08:30:00|154.8|152.4|154.8|152.4|154.94|152.54|154.73|152.33|0
1626942900000|2021-07-22 08:35:00|154.73|152.33|155.01|152.61|155.09|152.69|154.58|152.18|0
1626943200000|2021-07-22 08:40:00|154.94|152.54|154.65|152.25|154.94|152.54|154.65|152.25|0
1626943500000|2021-07-22 08:45:00|154.58|152.18|154.79|152.39|154.79|152.39|154.5|152.1|0
1626943800000|2021-07-22 08:50:00|154.76|152.36|154.94|152.54|155.15|152.75|154.65|152.25|0
1626944100000|2021-07-22 08:55:00|154.97|152.57|154.79|152.39|155.01|152.61|154.79|152.39|0
1626944400000|2021-07-22 09:00:00|154.83|152.43|153.73|151.33|155.01|152.61|153.66|151.26|0
1626944700000|2021-07-22 09:05:00|153.77|151.37|153.8|151.4|153.94|151.54|153.66|151.26|0
1626945000000|2021-07-22 09:10:00|153.73|151.33|153.65|151.25|153.94|151.54|153.58|151.18|0
1626945300000|2021-07-22 09:15:00|153.72|151.32|153.5|151.1|153.8|151.4|153.43|151.03|0
1626945600000|2021-07-22 09:20:00|153.43|151.03|153.4|151|153.58|151.18|153.29|150.89|0
1626945900000|2021-07-22 09:25:00|153.36|150.96|153.14|150.74|153.43|151.03|152.99|150.59|0
1626946200000|2021-07-22 09:30:00|153.21|150.81|153.35|150.95|153.43|151.03|153.21|150.81|0
1626946500000|2021-07-22 09:35:00|153.32|150.92|153.06|150.66|153.32|150.92|152.99|150.59|0
1626946800000|2021-07-22 09:40:00|153.13|150.73|153.06|150.66|153.13|150.73|152.99|150.59|0
1626947100000|2021-07-22 09:45:00|153.1|150.7|152.91|150.51|153.13|150.73|152.84|150.44|0
1626947400000|2021-07-22 09:50:00|152.99|150.59|152.98|150.58|153.06|150.66|152.84|150.44|0
1626947700000|2021-07-22 09:55:00|152.91|150.51|153.2|150.8|153.27|150.87|152.91|150.51|0
1626948000000|2021-07-22 10:00:00|153.27|150.87|153.05|150.65|153.34|150.94|153.05|150.65|0
1626948300000|2021-07-22 10:05:00|153.13|150.73|153.63|151.23|153.78|151.38|153.05|150.65|0
1626948600000|2021-07-22 10:10:00|153.56|151.16|153.27|150.87|153.56|151.16|153.19|150.79|0
1626948900000|2021-07-22 10:15:00|153.19|150.79|153.26|150.86|153.55|151.15|153.19|150.79|0
1626949200000|2021-07-22 10:20:00|153.34|150.94|153.19|150.79|153.41|151.01|153.12|150.72|0
1626949500000|2021-07-22 10:25:00|153.26|150.86|153.26|150.86|153.33|150.93|153.19|150.79|0
1626949800000|2021-07-22 10:30:00|153.19|150.79|153.11|150.71|153.26|150.86|153.04|150.64|0
1626950100000|2021-07-22 10:35:00|153.04|150.64|153.18|150.78|153.18|150.78|152.97|150.57|0
1626950400000|2021-07-22 10:40:00|153.11|150.71|152.82|150.42|153.11|150.71|152.82|150.42|0
1626950700000|2021-07-22 10:45:00|152.75|150.35|152.6|150.2|152.97|150.57|152.6|150.2|0
1626951000000|2021-07-22 10:50:00|152.53|150.13|152.31|149.91|152.6|150.2|152.31|149.91|0
1626951300000|2021-07-22 10:55:00|152.38|149.98|152.71|150.31|152.74|150.34|152.38|149.98|0
1626951600000|2021-07-22 11:00:00|152.74|150.34|153.18|150.78|153.18|150.78|152.74|150.34|0
1626951900000|2021-07-22 11:05:00|153.17|150.77|153.14|150.74|153.32|150.92|153.14|150.74|0
1626952200000|2021-07-22 11:10:00|153.17|150.77|153.24|150.84|153.54|151.14|153.17|150.77|0
1626952500000|2021-07-22 11:15:00|153.39|150.99|153.6|151.2|153.6|151.2|153.17|150.77|0
1626952800000|2021-07-22 11:20:00|153.53|151.13|153.68|151.28|153.75|151.35|153.53|151.13|0
1626953100000|2021-07-22 11:25:00|153.67|151.27|154.04|151.64|154.11|151.71|153.67|151.27|0
1626953400000|2021-07-22 11:30:00|154.11|151.71|153.6|151.2|154.11|151.71|153.6|151.2|0
1626953700000|2021-07-22 11:35:00|153.67|151.27|153.6|151.2|153.89|151.49|153.52|151.12|0
1626954000000|2021-07-22 11:40:00|153.56|151.16|154.36|151.96|154.54|152.14|153.52|151.12|0
1626954300000|2021-07-22 11:45:00|154.32|151.92|154.25|151.85|154.32|151.92|153.74|151.34|0
1626954600000|2021-07-22 11:50:00|154.17|151.77|153.95|151.55|154.25|151.85|153.81|151.41|0
1626954900000|2021-07-22 11:55:00|153.88|151.48|153.66|151.26|153.95|151.55|153.59|151.19|0
1626955200000|2021-07-22 12:00:00|153.59|151.19|154.46|152.06|154.46|152.06|153.59|151.19|0
1626955500000|2021-07-22 12:05:00|154.5|152.1|154.68|152.28|154.9|152.5|154.31|151.91|0
1626955800000|2021-07-22 12:10:00|154.6|152.2|154.24|151.84|154.82|152.42|154.17|151.77|0
1626956100000|2021-07-22 12:15:00|154.31|151.91|154.16|151.76|154.31|151.91|154.16|151.76|0
1626956400000|2021-07-22 12:20:00|154.24|151.84|154.09|151.69|154.38|151.98|153.94|151.54|0
1626956700000|2021-07-22 12:25:00|154.02|151.62|154.16|151.76|154.52|152.12|153.94|151.54|0
1626957000000|2021-07-22 12:30:00|154.09|151.69|154.07|151.67|155.03|152.63|153.99|151.59|0
1626957300000|2021-07-22 12:35:00|153.99|151.59|157.15|154.75|157.15|154.75|153.99|151.59|0
1626957600000|2021-07-22 12:40:00|157.07|154.67|156.7|154.3|157.22|154.82|156.63|154.23|0
1626957900000|2021-07-22 12:45:00|156.78|154.38|156.78|154.38|157.22|154.82|156.7|154.3|0
1626958200000|2021-07-22 12:50:00|156.85|154.45|157.73|155.33|157.73|155.33|156.77|154.37|0
1626958500000|2021-07-22 12:55:00|157.66|155.26|157.07|154.67|157.73|155.33|157.07|154.67|0
1626958800000|2021-07-22 13:00:00|157.21|154.81|157.06|154.66|157.21|154.81|156.7|154.3|0
1626959100000|2021-07-22 13:05:00|156.99|154.59|156.99|154.59|157.14|154.74|156.73|154.33|0
1626959400000|2021-07-22 13:10:00|157.06|154.66|156.91|154.51|157.5|155.1|156.77|154.37|0
1626959700000|2021-07-22 13:15:00|156.84|154.44|156.25|153.85|156.84|154.44|156.03|153.63|0
1626960000000|2021-07-22 13:20:00|156.32|153.92|156.32|153.92|156.47|154.07|156.07|153.67|0
1626960300000|2021-07-22 13:25:00|156.39|153.99|155.81|153.41|156.39|153.99|155.81|153.41|0
1626960600000|2021-07-22 13:30:00|155.95|153.55|156.32|153.92|156.46|154.06|155.08|152.68|0
1626960900000|2021-07-22 13:35:00|156.54|154.14|157.12|154.72|158.01|155.61|156.54|154.14|0
1626961200000|2021-07-22 13:40:00|157.05|154.65|155.58|153.18|157.12|154.72|155.14|152.74|0
1626961500000|2021-07-22 13:45:00|155.51|153.11|157.49|155.09|157.56|155.16|155.22|152.82|0
1626961800000|2021-07-22 13:50:00|157.42|155.02|157.65|155.25|158.83|156.43|156.46|154.06|0
1626962100000|2021-07-22 13:55:00|157.94|155.54|157.72|155.32|158.46|156.06|157.65|155.25|0
1626962400000|2021-07-22 14:00:00|157.35|154.95|157.57|155.17|157.87|155.47|156.54|154.14|0
1626962700000|2021-07-22 14:05:00|157.79|155.39|157.2|154.8|158.53|156.13|157.05|154.65|0
1626963000000|2021-07-22 14:10:00|157.13|154.73|156.39|153.99|157.13|154.73|156.32|153.92|0
1626963300000|2021-07-22 14:15:00|156.47|154.07|156.54|154.14|157.05|154.65|156.32|153.92|0
1626963600000|2021-07-22 14:20:00|156.46|154.06|157.34|154.94|157.34|154.94|156.46|154.06|0
1626963900000|2021-07-22 14:25:00|157.27|154.87|156.61|154.21|157.42|155.02|156.46|154.06|0
1626964200000|2021-07-22 14:30:00|156.68|154.28|156.16|153.76|156.68|154.28|155.95|153.55|0
1626964500000|2021-07-22 14:35:00|156.09|153.69|155.51|153.11|156.38|153.98|155.51|153.11|0
1626964800000|2021-07-22 14:40:00|155.65|153.25|155.21|152.81|155.72|153.32|154.7|152.3|0
1626965100000|2021-07-22 14:45:00|155.14|152.74|155.28|152.88|155.72|153.32|155.07|152.67|0
1626965400000|2021-07-22 14:50:00|155.36|152.96|155.28|152.88|155.72|153.32|155.21|152.81|0
1626965700000|2021-07-22 14:55:00|155.21|152.81|155.64|153.24|155.64|153.24|155.13|152.73|0
1626966000000|2021-07-22 15:00:00|155.72|153.32|155.93|153.53|156.01|153.61|155.35|152.95|0
1626966300000|2021-07-22 15:05:00|155.86|153.46|156.01|153.61|156.74|154.34|155.86|153.46|0
1626966600000|2021-07-22 15:10:00|156.08|153.68|156.44|154.04|156.96|154.56|156.01|153.61|0
1626966900000|2021-07-22 15:15:00|156.59|154.19|156.22|153.82|156.96|154.56|156.15|153.75|0
1626967200000|2021-07-22 15:20:00|156.15|153.75|156|153.6|156.59|154.19|155.78|153.38|0
1626967500000|2021-07-22 15:25:00|156.15|153.75|156.66|154.26|157.47|155.07|156.07|153.67|0
1626967800000|2021-07-22 15:30:00|156.73|154.33|157.32|154.92|157.32|154.92|156.36|153.96|0
1626968100000|2021-07-22 15:35:00|157.39|154.99|156.95|154.55|157.39|154.99|156.8|154.4|0
1626968400000|2021-07-22 15:40:00|156.87|154.47|158.05|155.65|158.05|155.65|156.87|154.47|0
1626968700000|2021-07-22 15:45:00|157.98|155.58|157.53|155.13|158.14|155.74|157.38|154.98|0
1626969000000|2021-07-22 15:50:00|157.46|155.06|157.24|154.84|157.83|155.43|157.24|154.84|0
1626969300000|2021-07-22 15:55:00|157.16|154.76|157.23|154.83|157.38|154.98|157.01|154.61|0
1626969600000|2021-07-22 16:00:00|157.16|154.76|158.26|155.86|158.26|155.86|156.87|154.47|0
1626969900000|2021-07-22 16:05:00|158.19|155.79|159.12|156.72|159.12|156.72|158.04|155.64|0
1626970200000|2021-07-22 16:10:00|159.3|156.9|158.85|156.45|159.45|157.05|158.85|156.45|0
1626970500000|2021-07-22 16:15:00|159|156.6|157.58|155.18|159.07|156.67|157.58|155.18|0
1626970800000|2021-07-22 16:20:00|157.73|155.33|158.69|156.29|160.84|158.44|157.51|155.11|0
1626971100000|2021-07-22 16:25:00|158.76|156.36|157.2|154.8|158.76|156.36|157.05|154.65|0
1626971400000|2021-07-22 16:30:00|157.35|154.95|157.2|154.8|157.57|155.17|157.13|154.73|0
1626971700000|2021-07-22 16:35:00|157.13|154.73|156.17|153.77|157.2|154.8|156.17|153.77|0
1626972000000|2021-07-22 16:40:00|156.24|153.84|156.24|153.84|156.61|154.21|156.13|153.73|0
1626972300000|2021-07-22 16:45:00|156.31|153.91|157.12|154.72|157.12|154.72|156.24|153.84|0
1626972600000|2021-07-22 16:50:00|157.05|154.65|156.38|153.98|157.05|154.65|156.16|153.76|0
1626972900000|2021-07-22 16:55:00|156.31|153.91|155.57|153.17|156.38|153.98|155.57|153.17|0
1626973200000|2021-07-22 17:00:00|155.65|153.25|155.5|153.1|155.94|153.54|155.43|153.03|0
1626973500000|2021-07-22 17:05:00|155.43|153.03|155.42|153.02|155.65|153.25|155.35|152.95|0
1626973800000|2021-07-22 17:10:00|155.5|153.1|155.06|152.66|155.57|153.17|154.84|152.44|0
1626974100000|2021-07-22 17:15:00|155.13|152.73|155.06|152.66|155.13|152.73|154.91|152.51|0
1626974400000|2021-07-22 17:20:00|155.13|152.73|154.83|152.43|155.42|153.02|154.83|152.43|0
1626974700000|2021-07-22 17:25:00|154.91|152.51|154.91|152.51|155.2|152.8|154.76|152.36|0
1626975000000|2021-07-22 17:30:00|154.83|152.43|154.61|152.21|155.05|152.65|154.47|152.07|0
1626975300000|2021-07-22 17:35:00|154.54|152.14|154.65|152.25|154.76|152.36|154.47|152.07|0
1626975600000|2021-07-22 17:40:00|154.68|152.28|154.68|152.28|154.68|152.28|154.54|152.14|0
1626975900000|2021-07-22 17:45:00|154.61|152.21|154.61|152.21|154.97|152.57|154.61|152.21|0
1626976200000|2021-07-22 17:50:00|154.68|152.28|154.39|151.99|154.82|152.42|154.31|151.91|0
1626976500000|2021-07-22 17:55:00|154.31|151.91|154.31|151.91|154.68|152.28|154.31|151.91|0
1626976800000|2021-07-22 18:00:00|154.38|151.98|154.31|151.91|154.53|152.13|154.31|151.91|0
1626977100000|2021-07-22 18:05:00|154.24|151.84|154.45|152.05|154.45|152.05|153.87|151.47|0
1626977400000|2021-07-22 18:10:00|154.38|151.98|153.51|151.11|154.38|151.98|153.51|151.11|0
1626977700000|2021-07-22 18:15:00|153.58|151.18|153.93|151.53|156.33|153.93|153.29|150.89|0
1626978000000|2021-07-22 18:20:00|153.96|151.56|153.78|151.38|154.22|151.82|153.71|151.31|0
1626978300000|2021-07-22 18:25:00|153.85|151.45|153.78|151.38|153.92|151.52|153.71|151.31|0
1626978600000|2021-07-22 18:30:00|153.81|151.41|153.92|151.52|154.07|151.67|153.78|151.38|0
1626978900000|2021-07-22 18:35:00|153.96|151.56|153.77|151.37|154.06|151.66|153.7|151.3|0
1626979200000|2021-07-22 18:40:00|153.7|151.3|153.84|151.44|154.14|151.74|153.63|151.23|0
1626979500000|2021-07-22 18:45:00|153.77|151.37|153.7|151.3|153.84|151.44|153.26|150.86|0
1626979800000|2021-07-22 18:50:00|153.62|151.22|153.7|151.3|153.91|151.51|153.48|151.08|0
1626980100000|2021-07-22 18:55:00|153.62|151.22|153.11|150.71|153.84|151.44|153.11|150.71|0
1626980400000|2021-07-22 19:00:00|153.19|150.79|153.26|150.86|153.4|151|153.04|150.64|0
1626980700000|2021-07-22 19:05:00|153.33|150.93|153.69|151.29|153.76|151.36|153.26|150.86|0
1626981000000|2021-07-22 19:10:00|153.76|151.36|153.69|151.29|153.91|151.51|153.62|151.22|0
1626981300000|2021-07-22 19:15:00|153.76|151.36|153.54|151.14|153.9|151.5|153.4|151|0
1626981600000|2021-07-22 19:20:00|153.61|151.21|153.76|151.36|153.83|151.43|153.32|150.92|0
1626981900000|2021-07-22 19:25:00|153.68|151.28|153.54|151.14|153.76|151.36|153.32|150.92|0
1626982200000|2021-07-22 19:30:00|153.61|151.21|154.19|151.79|154.55|152.15|153.61|151.21|0
1626982500000|2021-07-22 19:35:00|154.11|151.71|154.26|151.86|154.55|152.15|154.04|151.64|0
1626982800000|2021-07-22 19:40:00|154.4|152|154.18|151.78|154.69|152.29|154.11|151.71|0
1626983100000|2021-07-22 19:45:00|154.11|151.71|154.04|151.64|154.26|151.86|153.6|151.2|0
1626983400000|2021-07-22 19:50:00|153.82|151.42|153.82|151.42|154.25|151.85|153.74|151.34|0
1626983700000|2021-07-22 19:55:00|153.74|151.34|153.6|151.2|154.03|151.63|153.45|151.05|0
1626984000000|2021-07-22 20:00:00|153.53|151.13|152.8|150.4|153.53|151.13|152.73|150.33|0
1626984300000|2021-07-22 20:05:00|152.73|150.33|152.73|150.33|152.8|150.4|152.66|150.26|0
1626984600000|2021-07-22 20:10:00|152.66|150.26|152.65|150.25|152.73|150.33|152.58|150.18|0
1626984900000|2021-07-22 20:15:00|152.85|150.05|152.35|149.55|152.85|150.05|152.35|149.55|0
1626985200000|2021-07-22 20:20:00|152.28|149.48|151.84|149.04|152.35|149.55|151.84|149.04|0
1626985500000|2021-07-22 20:25:00|151.92|149.12|151.63|148.83|151.92|149.12|151.49|148.69|0
1626985800000|2021-07-22 20:30:00|151.56|148.76|151.55|148.75|151.63|148.83|151.48|148.68|0
1626986100000|2021-07-22 20:35:00|151.63|148.83|151.48|148.68|151.63|148.83|151.48|148.68|0
1626986400000|2021-07-22 20:40:00|151.41|148.61|151.12|148.32|151.41|148.61|151.12|148.32|0
1626986700000|2021-07-22 20:45:00|151.19|148.39|150.76|147.96|151.19|148.39|150.48|147.68|0
1626987000000|2021-07-22 20:50:00|150.69|147.89|150.48|147.68|150.76|147.96|150.48|147.68|0
1626987300000|2021-07-22 20:55:00|150.55|147.75|150.49|147.69|150.62|147.82|150.41|147.61|0
1626987600000|2021-07-22 21:00:00|150.51|147.71|150.59|147.79|150.61|147.81|150.48|147.68|0
1626987900000|2021-07-22 21:05:00|150.6|147.8|150.49|147.69|150.66|147.86|150.49|147.69|0
1626988200000|2021-07-22 21:10:00|150.35|147.55|150.5|147.7|150.5|147.7|150.29|147.49|0
1626988500000|2021-07-22 21:15:00|150.41|147.61|150.42|147.62|150.51|147.71|150.39|147.59|0
1626988800000|2021-07-22 21:20:00|150.39|147.59|150.42|147.62|150.45|147.65|150.34|147.54|0
1626989100000|2021-07-22 21:25:00|150.39|147.59|150.34|147.54|150.41|147.61|150.29|147.49|0
1626989400000|2021-07-22 21:30:00|150.44|147.64|150.4|147.6|150.46|147.66|150.4|147.6|0
1626989700000|2021-07-22 21:35:00|150.38|147.58|150.41|147.61|150.44|147.64|150.38|147.58|0
1626990000000|2021-07-22 21:40:00|150.44|147.64|150.43|147.63|150.5|147.7|150.43|147.63|0
1626990300000|2021-07-22 21:45:00|150.42|147.62|150.6|147.8|150.6|147.8|150.4|147.6|0
1626990600000|2021-07-22 21:50:00|150.61|147.81|150.61|147.81|150.61|147.81|150.54|147.74|0
1626990900000|2021-07-22 21:55:00|150.6|147.8|150.52|147.72|150.66|147.86|150.52|147.72|0
1626991200000|2021-07-22 22:00:00|150.35|147.55|150.52|147.72|150.63|147.83|150.35|147.55|0
1626991500000|2021-07-22 22:05:00|150.45|147.65|150.73|147.93|150.73|147.93|150.45|147.65|0
1626991800000|2021-07-22 22:10:00|150.66|147.86|150.73|147.93|150.8|148|150.59|147.79|0
1626992100000|2021-07-22 22:15:00|150.66|147.86|150.73|147.93|150.8|148|150.59|147.79|0
1626992400000|2021-07-22 22:20:00|150.8|148|150.73|147.93|150.8|148|150.66|147.86|0
1626992700000|2021-07-22 22:25:00|150.8|148|150.94|148.14|150.94|148.14|150.8|148|0
1626993000000|2021-07-22 22:30:00|150.87|148.07|150.87|148.07|151.01|148.21|150.83|148.03|0
1626993300000|2021-07-22 22:35:00|150.9|148.1|151.01|148.21|151.01|148.21|150.79|147.99|0
1626993600000|2021-07-22 22:40:00|151.08|148.28|150.93|148.13|151.08|148.28|150.93|148.13|0
1626993900000|2021-07-22 22:45:00|150.86|148.06|151|148.2|151|148.2|150.86|148.06|0
1626994200000|2021-07-22 22:50:00|150.93|148.13|150.86|148.06|150.93|148.13|150.82|148.02|0
1626994500000|2021-07-22 22:55:00|150.79|147.99|150.86|148.06|150.86|148.06|150.79|147.99|0
1626994800000|2021-07-22 23:00:00|150.82|148.02|150.78|147.98|150.86|148.06|150.78|147.98|0
1626995100000|2021-07-22 23:05:00|150.71|147.91|150.78|147.98|150.78|147.98|150.5|147.7|0
1626995400000|2021-07-22 23:10:00|150.85|148.05|150.78|147.98|150.85|148.05|150.78|147.98|0
1626995700000|2021-07-22 23:15:00|150.85|148.05|150.85|148.05|150.85|148.05|150.78|147.98|0
1626996000000|2021-07-22 23:20:00|150.92|148.12|150.78|147.98|150.99|148.19|150.78|147.98|0
1626996300000|2021-07-22 23:25:00|150.81|148.01|150.77|147.97|150.85|148.05|150.77|147.97|0
1626996600000|2021-07-22 23:30:00|150.81|148.01|150.99|148.19|150.99|148.19|150.77|147.97|0
1626996900000|2021-07-22 23:35:00|150.91|148.11|150.91|148.11|150.99|148.19|150.91|148.11|0
1626997200000|2021-07-22 23:40:00|150.84|148.04|150.98|148.18|150.98|148.18|150.84|148.04|0
1626997500000|2021-07-22 23:45:00|150.95|148.15|150.84|148.04|150.95|148.15|150.77|147.97|0
1626997800000|2021-07-22 23:50:00|150.8|148|150.84|148.04|150.84|148.04|150.77|147.97|0
1626998100000|2021-07-22 23:55:00|150.91|148.11|150.91|148.11|150.91|148.11|150.84|148.04|0
1626998400000|2021-07-23 00:00:00|150.98|148.18|151.4|148.6|151.4|148.6|150.98|148.18|0
1626998700000|2021-07-23 00:05:00|151.33|148.53|151.19|148.39|151.33|148.53|151.04|148.24|0
1626999000000|2021-07-23 00:10:00|151.15|148.35|151.11|148.31|151.26|148.46|151.04|148.24|0
1626999300000|2021-07-23 00:15:00|151.19|148.39|150.97|148.17|151.19|148.39|150.83|148.03|0
1626999600000|2021-07-23 00:20:00|151.01|148.21|150.75|147.95|151.01|148.21|150.75|147.95|0
1626999900000|2021-07-23 00:25:00|150.68|147.88|150.68|147.88|150.82|148.02|150.54|147.74|0
1627000200000|2021-07-23 00:30:00|150.65|147.85|150.32|147.52|150.75|147.95|150.32|147.52|0
1627000500000|2021-07-23 00:35:00|150.25|147.45|150.11|147.31|150.32|147.52|150.04|147.24|0
1627000800000|2021-07-23 00:40:00|150.18|147.38|150.18|147.38|150.25|147.45|150.11|147.31|0
1627001100000|2021-07-23 00:45:00|150.25|147.45|149.82|147.02|150.25|147.45|149.75|146.95|0
1627001400000|2021-07-23 00:50:00|149.75|146.95|149.78|146.98|149.82|147.02|149.61|146.81|0
1627001700000|2021-07-23 00:55:00|149.82|147.02|149.89|147.09|149.89|147.09|149.75|146.95|0
1627002000000|2021-07-23 01:00:00|149.82|147.02|149.96|147.16|149.96|147.16|149.74|146.94|0
1627002300000|2021-07-23 01:05:00|149.99|147.19|149.95|147.15|150.03|147.23|149.85|147.05|0
1627002600000|2021-07-23 01:10:00|149.92|147.12|150.02|147.22|150.03|147.23|149.88|147.08|0
1627002900000|2021-07-23 01:15:00|150.06|147.26|149.81|147.01|150.09|147.29|149.81|147.01|0
1627003200000|2021-07-23 01:20:00|149.74|146.94|150.02|147.22|150.02|147.22|149.74|146.94|0
1627003500000|2021-07-23 01:25:00|149.99|147.19|149.81|147.01|149.99|147.19|149.81|147.01|0
1627003800000|2021-07-23 01:30:00|149.88|147.08|149.87|147.07|150.02|147.22|149.81|147.01|0
1627004100000|2021-07-23 01:35:00|149.91|147.11|150.01|147.21|150.02|147.22|149.59|146.79|0
1627004400000|2021-07-23 01:40:00|149.98|147.18|150.08|147.28|150.37|147.57|149.98|147.18|0
1627004700000|2021-07-23 01:45:00|150.15|147.35|149.94|147.14|150.15|147.35|149.94|147.14|0
1627005000000|2021-07-23 01:50:00|149.87|147.07|149.87|147.07|149.94|147.14|149.8|147|0
1627005300000|2021-07-23 01:55:00|149.94|147.14|150.15|147.35|150.22|147.42|149.87|147.07|0
1627005600000|2021-07-23 02:00:00|150.19|147.39|149.86|147.06|150.22|147.42|149.79|146.99|0
1627005900000|2021-07-23 02:05:00|149.93|147.13|150.07|147.27|150.07|147.27|149.79|146.99|0
1627006200000|2021-07-23 02:10:00|150.22|147.42|150.21|147.41|150.29|147.49|150.04|147.24|0
1627006500000|2021-07-23 02:15:00|150.14|147.34|150.14|147.34|150.36|147.56|150.14|147.34|0
1627006800000|2021-07-23 02:20:00|150.21|147.41|150.21|147.41|150.42|147.62|150.14|147.34|0
1627007100000|2021-07-23 02:25:00|150.25|147.45|150.35|147.55|150.42|147.62|150.21|147.41|0
1627007400000|2021-07-23 02:30:00|150.42|147.62|150.49|147.69|150.49|147.69|150.28|147.48|0
1627007700000|2021-07-23 02:35:00|150.42|147.62|150.35|147.55|150.49|147.69|150.35|147.55|0
1627008000000|2021-07-23 02:40:00|150.38|147.58|150.6|147.8|150.77|147.97|150.35|147.55|0
1627008300000|2021-07-23 02:45:00|150.63|147.83|150.7|147.9|150.77|147.97|150.63|147.83|0
1627008600000|2021-07-23 02:50:00|150.63|147.83|150.48|147.68|150.63|147.83|150.48|147.68|0
1627008900000|2021-07-23 02:55:00|150.55|147.75|150.48|147.68|150.55|147.75|150.41|147.61|0
1627009200000|2021-07-23 03:00:00|150.55|147.75|150.2|147.4|150.62|147.82|150.2|147.4|0
1627009500000|2021-07-23 03:05:00|150.27|147.47|150.37|147.57|150.41|147.61|150.27|147.47|0
1627009800000|2021-07-23 03:10:00|150.34|147.54|150.62|147.82|150.69|147.89|150.34|147.54|0
1627010100000|2021-07-23 03:15:00|150.55|147.75|150.55|147.75|150.62|147.82|150.47|147.67|0
1627010400000|2021-07-23 03:20:00|150.54|147.74|150.54|147.74|150.61|147.81|150.47|147.67|0
1627010700000|2021-07-23 03:25:00|150.61|147.81|150.58|147.78|150.76|147.96|150.54|147.74|0
1627011000000|2021-07-23 03:30:00|150.54|147.74|150.47|147.67|150.61|147.81|150.4|147.6|0
1627011300000|2021-07-23 03:35:00|150.51|147.71|150.47|147.67|150.61|147.81|150.4|147.6|0
1627011600000|2021-07-23 03:40:00|150.5|147.7|150.54|147.74|150.61|147.81|150.5|147.7|0
1627011900000|2021-07-23 03:45:00|150.68|147.88|150.6|147.8|150.68|147.88|150.53|147.73|0
1627012200000|2021-07-23 03:50:00|150.68|147.88|150.67|147.87|150.68|147.88|150.57|147.77|0
1627012500000|2021-07-23 03:55:00|150.6|147.8|150.53|147.73|150.67|147.87|150.53|147.73|0
1627012800000|2021-07-23 04:00:00|150.6|147.8|150.67|147.87|150.67|147.87|150.53|147.73|0
1627013100000|2021-07-23 04:05:00|150.64|147.84|150.88|148.08|150.88|148.08|150.64|147.84|0
1627013400000|2021-07-23 04:10:00|150.81|148.01|150.95|148.15|150.95|148.15|150.81|148.01|0
1627013700000|2021-07-23 04:15:00|150.88|148.08|150.95|148.15|151.16|148.36|150.88|148.08|0
1627014000000|2021-07-23 04:20:00|150.88|148.08|150.81|148.01|150.92|148.12|150.74|147.94|0
1627014300000|2021-07-23 04:25:00|150.8|148|150.73|147.93|150.8|148|150.66|147.86|0
1627014600000|2021-07-23 04:30:00|150.7|147.9|150.48|147.68|150.7|147.9|150.45|147.65|0
1627014900000|2021-07-23 04:35:00|150.52|147.72|150.44|147.64|150.52|147.72|150.37|147.57|0
1627015200000|2021-07-23 04:40:00|150.41|147.61|150.51|147.71|150.51|147.71|150.37|147.57|0
1627015500000|2021-07-23 04:45:00|150.48|147.68|150.44|147.64|150.51|147.71|150.37|147.57|0
1627015800000|2021-07-23 04:50:00|150.41|147.61|150.3|147.5|150.44|147.64|150.3|147.5|0
1627016100000|2021-07-23 04:55:00|150.33|147.53|150.44|147.64|150.44|147.64|150.26|147.46|0
1627016400000|2021-07-23 05:00:00|150.36|147.56|150.79|147.99|150.86|148.06|150.36|147.56|0
1627016700000|2021-07-23 05:05:00|150.86|148.06|150.65|147.85|150.86|148.06|150.57|147.77|0
1627017000000|2021-07-23 05:10:00|150.57|147.77|150.5|147.7|150.65|147.85|150.43|147.63|0
1627017300000|2021-07-23 05:15:00|150.57|147.77|150.57|147.77|150.57|147.77|150.36|147.56|0
1627017600000|2021-07-23 05:20:00|150.54|147.74|150.43|147.63|150.57|147.77|150.36|147.56|0
1627017900000|2021-07-23 05:25:00|150.39|147.59|150.42|147.62|150.5|147.7|150.35|147.55|0
1627018200000|2021-07-23 05:30:00|150.5|147.7|150.49|147.69|150.64|147.84|150.49|147.69|0
1627018500000|2021-07-23 05:35:00|150.53|147.73|150.49|147.69|150.53|147.73|150.42|147.62|0
1627018800000|2021-07-23 05:40:00|150.42|147.62|150.56|147.76|150.7|147.9|150.42|147.62|0
1627019100000|2021-07-23 05:45:00|150.49|147.69|150.49|147.69|150.63|147.83|150.49|147.69|0
1627019400000|2021-07-23 05:50:00|150.56|147.76|150.56|147.76|150.7|147.9|150.49|147.69|0
1627019700000|2021-07-23 05:55:00|150.49|147.69|150.48|147.68|150.63|147.83|150.48|147.68|0
1627020000000|2021-07-23 06:00:00|150.56|147.76|150.58|147.78|150.72|147.92|150.06|147.26|0
1627020300000|2021-07-23 06:05:00|150.51|147.71|150.72|147.92|150.79|147.99|150.51|147.71|0
1627020600000|2021-07-23 06:10:00|150.76|147.96|150.65|147.85|150.93|148.13|150.58|147.78|0
1627020900000|2021-07-23 06:15:00|150.72|147.92|150.15|147.35|150.76|147.96|150.15|147.35|0
1627021200000|2021-07-23 06:20:00|150.12|147.32|150.15|147.35|150.36|147.56|150.01|147.21|0
1627021500000|2021-07-23 06:25:00|150.19|147.39|150.29|147.49|150.36|147.56|150.15|147.35|0
1627021800000|2021-07-23 06:30:00|150.22|147.42|150.14|147.34|150.43|147.63|150.07|147.27|0
1627022100000|2021-07-23 06:35:00|150.11|147.31|150.21|147.41|150.43|147.63|150.07|147.27|0
1627022400000|2021-07-23 06:40:00|150.25|147.45|150.14|147.34|150.25|147.45|150.07|147.27|0
1627022700000|2021-07-23 06:45:00|150.11|147.31|150.28|147.48|150.28|147.48|150|147.2|0
1627023000000|2021-07-23 06:50:00|150.35|147.55|150.28|147.48|150.49|147.69|150.21|147.41|0
1627023300000|2021-07-23 06:55:00|150.35|147.55|150.28|147.48|150.49|147.69|150.21|147.41|0
1627023600000|2021-07-23 07:00:00|150.21|147.41|150.33|147.53|152.23|149.43|150.06|147.26|0
1627023900000|2021-07-23 07:05:00|150.3|147.5|150.2|147.8|150.49|148.09|149.85|147.45|0
1627024200000|2021-07-23 07:10:00|150.13|147.73|150.2|147.8|150.41|148.01|149.92|147.52|0
1627024500000|2021-07-23 07:15:00|150.24|147.84|150.62|148.22|150.84|148.44|150.2|147.8|0
1627024800000|2021-07-23 07:20:00|150.66|148.26|150.41|148.01|150.84|148.44|150.27|147.87|0
1627025100000|2021-07-23 07:25:00|150.34|147.94|150.16|147.76|150.34|147.94|149.98|147.58|0
1627025400000|2021-07-23 07:30:00|150.19|147.79|149.98|147.58|150.19|147.79|149.77|147.37|0
1627025700000|2021-07-23 07:35:00|150.05|147.65|150.05|147.65|150.19|147.79|149.84|147.44|0
1627026000000|2021-07-23 07:40:00|149.98|147.58|150.01|147.61|150.26|147.86|149.9|147.5|0
1627026300000|2021-07-23 07:45:00|150.05|147.65|149.76|147.36|150.12|147.72|149.69|147.29|0
1627026600000|2021-07-23 07:50:00|149.69|147.29|149.26|146.86|149.76|147.36|149.19|146.79|0
1627026900000|2021-07-23 07:55:00|149.19|146.79|149.19|146.79|149.33|146.93|149.19|146.79|0
1627027200000|2021-07-23 08:00:00|149.12|146.72|149.19|146.79|149.23|146.83|148.98|146.58|0
1627027500000|2021-07-23 08:05:00|149.12|146.72|149.08|146.68|149.47|147.07|148.98|146.58|0
1627027800000|2021-07-23 08:10:00|149.12|146.72|149.19|146.79|149.19|146.79|149.04|146.64|0
1627028100000|2021-07-23 08:15:00|149.11|146.71|149.04|146.64|149.11|146.71|148.97|146.57|0
1627028400000|2021-07-23 08:20:00|149.11|146.71|149.15|146.75|149.32|146.92|149.11|146.71|0
1627028700000|2021-07-23 08:25:00|149.18|146.78|149.25|146.85|149.32|146.92|149.18|146.78|0
1627029000000|2021-07-23 08:30:00|149.22|146.82|148.97|146.57|149.22|146.82|148.9|146.5|0
1627029300000|2021-07-23 08:35:00|149.04|146.64|148.61|146.21|149.04|146.64|148.54|146.14|0
1627029600000|2021-07-23 08:40:00|148.68|146.28|148.68|146.28|148.82|146.42|148.61|146.21|0
1627029900000|2021-07-23 08:45:00|148.65|146.25|148.75|146.35|148.75|146.35|148.47|146.07|0
1627030200000|2021-07-23 08:50:00|148.68|146.28|148.68|146.28|148.75|146.35|148.54|146.14|0
1627030500000|2021-07-23 08:55:00|148.71|146.31|148.89|146.49|148.96|146.56|148.68|146.28|0
1627030800000|2021-07-23 09:00:00|148.85|146.45|149.08|146.68|149.55|147.15|148.33|145.93|0
1627031100000|2021-07-23 09:05:00|149.04|146.64|148.93|146.53|149.15|146.75|148.93|146.53|0
1627031400000|2021-07-23 09:10:00|149|146.6|148.79|146.39|149|146.6|148.72|146.32|0
1627031700000|2021-07-23 09:15:00|148.72|146.32|148.79|146.39|148.79|146.39|148.65|146.25|0
1627032000000|2021-07-23 09:20:00|148.72|146.32|148.79|146.39|148.79|146.39|148.65|146.25|0
1627032300000|2021-07-23 09:25:00|148.75|146.35|148.86|146.46|149|146.6|148.65|146.25|0
1627032600000|2021-07-23 09:30:00|148.79|146.39|148.78|146.38|148.93|146.53|148.71|146.31|0
1627032900000|2021-07-23 09:35:00|148.71|146.31|148.36|145.96|148.78|146.38|148.29|145.89|0
1627033200000|2021-07-23 09:40:00|148.4|146|148.22|145.82|148.43|146.03|148.15|145.75|0
1627033500000|2021-07-23 09:45:00|148.15|145.75|147.87|145.47|148.29|145.89|147.87|145.47|0
1627033800000|2021-07-23 09:50:00|147.94|145.54|148.21|145.81|148.29|145.89|147.66|145.26|0
1627034100000|2021-07-23 09:55:00|148.28|145.88|148.49|146.09|148.49|146.09|148.21|145.81|0
1627034400000|2021-07-23 10:00:00|148.63|146.23|148.42|146.02|148.63|146.23|148.42|146.02|0
1627034700000|2021-07-23 10:05:00|148.49|146.09|148.49|146.09|148.56|146.16|148.42|146.02|0
1627035000000|2021-07-23 10:10:00|148.56|146.16|148.49|146.09|148.56|146.16|148.35|145.95|0
1627035300000|2021-07-23 10:15:00|148.42|146.02|148.49|146.09|148.59|146.19|148.42|146.02|0
1627035600000|2021-07-23 10:20:00|148.41|146.01|148.41|146.01|148.49|146.09|148.41|146.01|0
1627035900000|2021-07-23 10:25:00|148.48|146.08|148.48|146.08|148.48|146.08|148.27|145.87|0
1627036200000|2021-07-23 10:30:00|148.45|146.05|148.34|145.94|148.48|146.08|148.27|145.87|0
1627036500000|2021-07-23 10:35:00|148.31|145.91|148.2|145.8|148.41|146.01|148.2|145.8|0
1627036800000|2021-07-23 10:40:00|148.27|145.87|148.06|145.66|148.27|145.87|148.06|145.66|0
1627037100000|2021-07-23 10:45:00|148.2|145.8|148.19|145.79|148.27|145.87|148.06|145.66|0
1627037400000|2021-07-23 10:50:00|148.26|145.86|148.26|145.86|148.4|146|148.19|145.79|0
1627037700000|2021-07-23 10:55:00|148.3|145.9|148.19|145.79|148.33|145.93|148.12|145.72|0
1627038000000|2021-07-23 11:00:00|148.26|145.86|148.47|146.07|148.47|146.07|148.16|145.76|0
1627038300000|2021-07-23 11:05:00|148.54|146.14|148.61|146.21|148.96|146.56|148.47|146.07|0
1627038600000|2021-07-23 11:10:00|148.68|146.28|148.82|146.42|148.89|146.49|148.68|146.28|0
1627038900000|2021-07-23 11:15:00|148.96|146.56|148.67|146.27|149.03|146.63|148.6|146.2|0
1627039200000|2021-07-23 11:20:00|148.74|146.34|149.02|146.62|149.09|146.69|148.67|146.27|0
1627039500000|2021-07-23 11:25:00|149.06|146.66|149.23|146.83|149.3|146.9|148.95|146.55|0
1627039800000|2021-07-23 11:30:00|149.3|146.9|149.16|146.76|149.3|146.9|149.16|146.76|0
1627040100000|2021-07-23 11:35:00|149.09|146.69|148.95|146.55|149.09|146.69|148.88|146.48|0
1627040400000|2021-07-23 11:40:00|148.88|146.48|149.09|146.69|149.09|146.69|148.81|146.41|0
1627040700000|2021-07-23 11:45:00|149.02|146.62|149.09|146.69|149.23|146.83|148.95|146.55|0
1627041000000|2021-07-23 11:50:00|149.08|146.68|148.73|146.33|149.08|146.68|148.73|146.33|0
1627041300000|2021-07-23 11:55:00|148.77|146.37|148.73|146.33|148.8|146.4|148.73|146.33|0
1627041600000|2021-07-23 12:00:00|148.8|146.4|148.52|146.12|148.8|146.4|148.52|146.12|0
1627041900000|2021-07-23 12:05:00|148.59|146.19|148.58|146.18|148.66|146.26|148.45|146.05|0
1627042200000|2021-07-23 12:10:00|148.66|146.26|148.51|146.11|148.66|146.26|148.44|146.04|0
1627042500000|2021-07-23 12:15:00|148.58|146.18|148.37|145.97|148.65|146.25|148.37|145.97|0
1627042800000|2021-07-23 12:20:00|148.3|145.9|148.3|145.9|148.37|145.97|148.16|145.76|0
1627043100000|2021-07-23 12:25:00|148.23|145.83|148.16|145.76|148.3|145.9|148.09|145.69|0
1627043400000|2021-07-23 12:30:00|148.12|145.72|148.51|146.11|148.51|146.11|148.09|145.69|0
1627043700000|2021-07-23 12:35:00|148.43|146.03|148.43|146.03|148.51|146.11|148.36|145.96|0
1627044000000|2021-07-23 12:40:00|148.47|146.07|148.61|146.21|148.64|146.24|148.36|145.96|0
1627044300000|2021-07-23 12:45:00|148.57|146.17|148.78|146.38|148.78|146.38|148.36|145.96|0
1627044600000|2021-07-23 12:50:00|148.71|146.31|149.13|146.73|149.13|146.73|148.71|146.31|0
1627044900000|2021-07-23 12:55:00|149.06|146.66|148.92|146.52|149.06|146.66|148.85|146.45|0
1627045200000|2021-07-23 13:00:00|148.99|146.59|148.99|146.59|149.41|147.01|148.99|146.59|0
1627045500000|2021-07-23 13:05:00|148.92|146.52|148.98|146.58|149.06|146.66|148.84|146.44|0
1627045800000|2021-07-23 13:10:00|148.91|146.51|148.84|146.44|148.91|146.51|148.84|146.44|0
1627046100000|2021-07-23 13:15:00|148.91|146.51|148.91|146.51|148.91|146.51|148.63|146.23|0
1627046400000|2021-07-23 13:20:00|148.84|146.44|148.56|146.16|148.91|146.51|148.56|146.16|0
1627046700000|2021-07-23 13:25:00|148.49|146.09|148.34|145.94|148.56|146.16|148.2|145.8|0
1627047000000|2021-07-23 13:30:00|148.41|146.01|148.55|146.15|149.19|146.79|147.79|145.39|0
1627047300000|2021-07-23 13:35:00|148.48|146.08|149.47|147.07|149.68|147.28|148.34|145.94|0
1627047600000|2021-07-23 13:40:00|149.33|146.93|149.15|146.75|149.89|147.49|149.11|146.71|0
1627047900000|2021-07-23 13:45:00|149.11|146.71|148.48|146.08|149.25|146.85|148.06|145.66|0
1627048200000|2021-07-23 13:50:00|148.55|146.15|149.46|147.06|149.6|147.2|148.55|146.15|0
1627048500000|2021-07-23 13:55:00|149.39|146.99|149.95|147.55|150.45|148.05|149.25|146.85|0
1627048800000|2021-07-23 14:00:00|149.88|147.48|149.17|146.77|149.95|147.55|149.1|146.7|0
1627049100000|2021-07-23 14:05:00|149.25|146.85|148.82|146.42|149.46|147.06|148.75|146.35|0
1627049400000|2021-07-23 14:10:00|148.75|146.35|148.82|146.42|149.31|146.91|148.61|146.21|0
1627049700000|2021-07-23 14:15:00|148.75|146.35|148.82|146.42|148.89|146.49|148.26|145.86|0
1627050000000|2021-07-23 14:20:00|148.89|146.49|148.89|146.49|149.03|146.63|148.54|146.14|0
1627050300000|2021-07-23 14:25:00|148.82|146.42|148.32|145.92|148.89|146.49|148.25|145.85|0
1627050600000|2021-07-23 14:30:00|148.25|145.85|148.39|145.99|148.67|146.27|148.11|145.71|0
1627050900000|2021-07-23 14:35:00|148.32|145.92|147.55|145.15|148.39|145.99|146.78|144.38|0
1627051200000|2021-07-23 14:40:00|147.62|145.22|147.16|144.76|147.62|145.22|146.92|144.52|0
1627051500000|2021-07-23 14:45:00|147.2|144.8|146.92|144.52|147.47|145.07|146.92|144.52|0
1627051800000|2021-07-23 14:50:00|146.99|144.59|146.15|143.75|147.05|144.65|146.01|143.61|0
1627052100000|2021-07-23 14:55:00|146.01|143.61|146.15|143.75|146.29|143.89|146.01|143.61|0
1627052400000|2021-07-23 15:00:00|146.01|143.61|145.18|142.78|146.15|143.75|145.18|142.78|0
1627052700000|2021-07-23 15:05:00|145.25|142.85|145.24|142.84|145.45|143.05|145.11|142.71|0
1627053000000|2021-07-23 15:10:00|145.31|142.91|145.38|142.98|145.66|143.26|145.18|142.78|0
1627053300000|2021-07-23 15:15:00|145.45|143.05|144.62|142.22|145.45|143.05|144.48|142.08|0
1627053600000|2021-07-23 15:20:00|144.55|142.15|144.21|141.81|144.62|142.22|144.21|141.81|0
1627053900000|2021-07-23 15:25:00|144.14|141.74|146.26|143.86|146.81|144.41|143.93|141.53|0
1627054200000|2021-07-23 15:30:00|146.19|143.79|146.67|144.27|146.67|144.27|145.57|143.17|0
1627054500000|2021-07-23 15:35:00|146.47|144.07|146.43|144.03|146.67|144.27|146.05|143.65|0
1627054800000|2021-07-23 15:40:00|146.39|143.99|147.05|144.65|147.08|144.68|146.33|143.93|0
1627055100000|2021-07-23 15:45:00|147.08|144.68|146.53|144.13|147.22|144.82|146.32|143.92|0
1627055400000|2021-07-23 15:50:00|146.46|144.06|146.94|144.54|147.01|144.61|146.39|143.99|0
1627055700000|2021-07-23 15:55:00|146.87|144.47|147.63|145.23|147.63|145.23|146.73|144.33|0
1627056000000|2021-07-23 16:00:00|147.49|145.09|147.21|144.81|147.49|145.09|146.94|144.54|0
1627056300000|2021-07-23 16:05:00|147.28|144.88|147.56|145.16|147.63|145.23|147.28|144.88|0
1627056600000|2021-07-23 16:10:00|147.49|145.09|146.79|144.39|147.56|145.16|146.59|144.19|0
1627056900000|2021-07-23 16:15:00|146.73|144.33|146.65|144.25|146.86|144.46|146.52|144.12|0
1627057200000|2021-07-23 16:20:00|146.59|144.19|146.45|144.05|146.65|144.25|146.24|143.84|0
1627057500000|2021-07-23 16:25:00|146.38|143.98|146.72|144.32|147.07|144.67|146.31|143.91|0
1627057800000|2021-07-23 16:30:00|146.79|144.39|146.79|144.39|146.99|144.59|146.44|144.04|0
1627058100000|2021-07-23 16:35:00|146.72|144.32|146.65|144.25|147.06|144.66|146.58|144.18|0
1627058400000|2021-07-23 16:40:00|146.58|144.18|146.23|143.83|146.65|144.25|146.16|143.76|0
1627058700000|2021-07-23 16:45:00|146.16|143.76|146.27|143.87|146.44|144.04|146.09|143.69|0
1627059000000|2021-07-23 16:50:00|146.3|143.9|146.5|144.1|146.5|144.1|146.23|143.83|0
1627059300000|2021-07-23 16:55:00|146.43|144.03|145.88|143.48|146.5|144.1|145.82|143.42|0
1627059600000|2021-07-23 17:00:00|145.82|143.42|145.68|143.28|145.88|143.48|145.61|143.21|0
1627059900000|2021-07-23 17:05:00|145.61|143.21|145.06|142.66|145.61|143.21|144.86|142.46|0
1627060200000|2021-07-23 17:10:00|144.99|142.59|144.58|142.18|144.99|142.59|144.51|142.11|0
1627060500000|2021-07-23 17:15:00|144.65|142.25|144.37|141.97|144.72|142.32|144.24|141.84|0
1627060800000|2021-07-23 17:20:00|144.34|141.94|144.3|141.9|144.58|142.18|144.24|141.84|0
1627061100000|2021-07-23 17:25:00|144.24|141.84|144.51|142.11|144.57|142.17|144.07|141.67|0
1627061400000|2021-07-23 17:30:00|144.57|142.17|144.91|142.51|144.98|142.58|144.57|142.17|0
1627061700000|2021-07-23 17:35:00|144.84|142.44|144.84|142.44|145.39|142.99|144.84|142.44|0
1627062000000|2021-07-23 17:40:00|144.77|142.37|144.64|142.24|145.12|142.72|144.57|142.17|0
1627062300000|2021-07-23 17:45:00|144.57|142.17|144.23|141.83|144.77|142.37|144.16|141.76|0
1627062600000|2021-07-23 17:50:00|144.19|141.79|144.56|142.16|144.77|142.37|144.09|141.69|0
1627062900000|2021-07-23 17:55:00|144.5|142.1|144.7|142.3|144.7|142.3|144.29|141.89|0
1627063200000|2021-07-23 18:00:00|144.63|142.23|144.97|142.57|145.18|142.78|144.63|142.23|0
1627063500000|2021-07-23 18:05:00|144.9|142.5|144.49|142.09|145.24|142.84|144.42|142.02|0
1627063800000|2021-07-23 18:10:00|144.42|142.02|145.67|143.27|145.67|143.27|144.08|141.68|0
1627064100000|2021-07-23 18:15:00|145.73|143.33|145.87|143.47|145.94|143.54|145.6|143.2|0
1627064400000|2021-07-23 18:20:00|145.94|143.54|145.93|143.53|146|143.6|145.66|143.26|0
1627064700000|2021-07-23 18:25:00|145.87|143.47|146|143.6|146.14|143.74|145.8|143.4|0
1627065000000|2021-07-23 18:30:00|145.93|143.53|146.2|143.8|146.34|143.94|145.93|143.53|0
1627065300000|2021-07-23 18:35:00|146.27|143.87|145.72|143.32|146.34|143.94|145.66|143.26|0
1627065600000|2021-07-23 18:40:00|145.76|143.36|146|143.6|146.2|143.8|145.76|143.36|0
1627065900000|2021-07-23 18:45:00|145.93|143.53|144.88|142.48|146|143.6|144.68|142.28|0
1627066200000|2021-07-23 18:50:00|144.82|142.42|145.02|142.62|145.16|142.76|144.68|142.28|0
1627066500000|2021-07-23 18:55:00|144.95|142.55|144.81|142.41|145.16|142.76|144.75|142.35|0
1627066800000|2021-07-23 19:00:00|144.74|142.34|145.22|142.82|145.29|142.89|144.68|142.28|0
1627067100000|2021-07-23 19:05:00|145.29|142.89|145.36|142.96|145.63|143.23|145.15|142.75|0
1627067400000|2021-07-23 19:10:00|145.29|142.89|146.24|143.84|146.31|143.91|145.22|142.82|0
1627067700000|2021-07-23 19:15:00|146.18|143.78|145.49|143.09|146.31|143.91|145.49|143.09|0
1627068000000|2021-07-23 19:20:00|145.46|143.06|145.69|143.29|145.97|143.57|145.28|142.88|0
1627068300000|2021-07-23 19:25:00|145.76|143.36|145.14|142.74|145.97|143.57|145.14|142.74|0
1627068600000|2021-07-23 19:30:00|145.21|142.81|144.46|142.06|145.21|142.81|144.39|141.99|0
1627068900000|2021-07-23 19:35:00|144.53|142.13|144.11|141.71|145.28|142.88|143.44|141.04|0
1627069200000|2021-07-23 19:40:00|144.18|141.78|144.58|142.18|144.58|142.18|144.04|141.64|0
1627069500000|2021-07-23 19:45:00|144.51|142.11|144.31|141.91|144.58|142.18|144.31|141.91|0
1627069800000|2021-07-23 19:50:00|144.24|141.84|144.58|142.18|144.71|142.31|143.97|141.57|0
1627070100000|2021-07-23 19:55:00|144.65|142.25|145.12|142.72|145.26|142.86|144.65|142.25|0
1627070400000|2021-07-23 20:00:00|145.26|142.86|145.66|143.26|145.87|143.47|145.05|142.65|0
1627070700000|2021-07-23 20:05:00|145.73|143.33|145.52|143.12|145.73|143.33|145.12|142.72|0
1627071000000|2021-07-23 20:10:00|145.59|143.19|145.66|143.26|145.8|143.4|145.18|142.78|0
1627283100000|2021-07-26 07:05:00|148.96|146.56|148.47|146.07|148.96|146.56|148.4|146|0
1627283400000|2021-07-26 07:10:00|148.58|146.18|149.23|146.83|149.48|147.08|148.58|146.18|0
1627283700000|2021-07-26 07:15:00|149.09|146.69|149.41|147.01|149.58|147.18|148.81|146.41|0
1627284000000|2021-07-26 07:20:00|149.44|147.04|149.37|146.97|149.65|147.25|149.23|146.83|0
1627284300000|2021-07-26 07:25:00|149.51|147.11|149.71|147.31|149.93|147.53|149.44|147.04|0
1627284600000|2021-07-26 07:30:00|149.75|147.35|149.29|146.89|149.78|147.38|149.22|146.82|0
1627284900000|2021-07-26 07:35:00|149.36|146.96|149.85|147.45|149.85|147.45|149.29|146.89|0
1627285200000|2021-07-26 07:40:00|149.92|147.52|150.97|148.57|151.18|148.78|149.85|147.45|0
1627285500000|2021-07-26 07:45:00|151|148.6|151.18|148.78|151.46|149.06|150.83|148.43|0
1627285800000|2021-07-26 07:50:00|151.25|148.85|150.82|148.42|151.32|148.92|150.82|148.42|0
1627286100000|2021-07-26 07:55:00|150.89|148.49|151.17|148.77|151.24|148.84|150.75|148.35|0
1627286400000|2021-07-26 08:00:00|151.1|148.7|151.6|149.2|152.8|150.4|150.49|148.09|0
1627286700000|2021-07-26 08:05:00|151.46|149.06|152.69|150.29|152.83|150.43|151.32|148.92|0
1627287000000|2021-07-26 08:10:00|152.76|150.36|152.33|149.93|152.83|150.43|152.26|149.86|0
1627287300000|2021-07-26 08:15:00|152.4|150|152.26|149.86|152.47|150.07|152.26|149.86|0
1627287600000|2021-07-26 08:20:00|152.33|149.93|152.18|149.78|152.47|150.07|151.9|149.5|0
1627287900000|2021-07-26 08:25:00|152.22|149.82|152.18|149.78|152.47|150.07|152.04|149.64|0
1627288200000|2021-07-26 08:30:00|152.25|149.85|150.98|148.58|152.32|149.92|150.98|148.58|0
1627288500000|2021-07-26 08:35:00|151.05|148.65|150.63|148.23|151.12|148.72|150.56|148.16|0
1627288800000|2021-07-26 08:40:00|150.7|148.3|150.41|148.01|150.84|148.44|150.06|147.66|0
1627289100000|2021-07-26 08:45:00|150.34|147.94|150.34|147.94|150.48|148.08|149.85|147.45|0
1627289400000|2021-07-26 08:50:00|150.27|147.87|150.27|147.87|150.34|147.94|150.06|147.66|0
1627289700000|2021-07-26 08:55:00|150.34|147.94|150.37|147.97|150.48|148.08|150.27|147.87|0
1627290000000|2021-07-26 09:00:00|150.41|148.01|150.2|147.8|150.48|148.08|149.88|147.48|0
1627290300000|2021-07-26 09:05:00|150.13|147.73|149.15|146.75|150.13|147.73|149.15|146.75|0
1627290600000|2021-07-26 09:10:00|149.22|146.82|149.49|147.09|149.7|147.3|149.22|146.82|0
1627290900000|2021-07-26 09:15:00|149.42|147.02|149.21|146.81|150.98|148.58|149|146.6|0
1627291200000|2021-07-26 09:20:00|149.14|146.74|149.07|146.67|149.35|146.95|149.07|146.67|0
1627291500000|2021-07-26 09:25:00|148.93|146.53|148.72|146.32|148.93|146.53|148.37|145.97|0
1627291800000|2021-07-26 09:30:00|148.75|146.35|148.3|145.9|148.85|146.45|148.23|145.83|0
1627292100000|2021-07-26 09:35:00|148.23|145.83|148.09|145.69|148.5|146.1|148.09|145.69|0
1627292400000|2021-07-26 09:40:00|148.16|145.76|148.19|145.79|148.4|146|148.09|145.69|0
1627292700000|2021-07-26 09:45:00|148.15|145.75|147.67|145.27|148.22|145.82|147.67|145.27|0
1627293000000|2021-07-26 09:50:00|147.7|145.3|147.73|145.33|148.01|145.61|147.7|145.3|0
1627293300000|2021-07-26 09:55:00|147.67|145.27|147.73|145.33|147.87|145.47|147.25|144.85|0
1627293600000|2021-07-26 10:00:00|147.63|145.23|146.97|144.57|147.66|145.26|146.97|144.57|0
1627293900000|2021-07-26 10:05:00|147.04|144.64|147.04|144.64|147.18|144.78|146.69|144.29|0
1627294200000|2021-07-26 10:10:00|146.97|144.57|146.83|144.43|147.11|144.71|146.83|144.43|0
1627294500000|2021-07-26 10:15:00|146.9|144.5|147.24|144.84|147.24|144.84|146.83|144.43|0
1627294800000|2021-07-26 10:20:00|147.31|144.91|147.27|144.87|147.48|145.08|147.17|144.77|0
1627295100000|2021-07-26 10:25:00|147.31|144.91|147.38|144.98|147.48|145.08|147.1|144.7|0
1627295400000|2021-07-26 10:30:00|147.31|144.91|147.37|144.97|147.48|145.08|147.24|144.84|0
1627295700000|2021-07-26 10:35:00|147.41|145.01|147.58|145.18|147.58|145.18|147.3|144.9|0
1627296000000|2021-07-26 10:40:00|147.65|145.25|147.65|145.25|147.65|145.25|147.27|144.87|0
1627296300000|2021-07-26 10:45:00|147.58|145.18|147.44|145.04|147.68|145.28|147.44|145.04|0
1627296600000|2021-07-26 10:50:00|147.51|145.11|147.71|145.31|147.71|145.31|147.37|144.97|0
1627296900000|2021-07-26 10:55:00|147.68|145.28|148.4|146|148.47|146.07|147.68|145.28|0
1627297200000|2021-07-26 11:00:00|148.47|146.07|147.78|145.38|148.47|146.07|147.71|145.31|0
1627297500000|2021-07-26 11:05:00|147.81|145.41|147.91|145.51|148.12|145.72|147.57|145.17|0
1627297800000|2021-07-26 11:10:00|147.88|145.48|148.02|145.62|148.26|145.86|147.88|145.48|0
1627298100000|2021-07-26 11:15:00|147.98|145.58|147.91|145.51|147.98|145.58|147.7|145.3|0
1627298400000|2021-07-26 11:20:00|147.88|145.48|147.91|145.51|148.39|145.99|147.84|145.44|0
1627298700000|2021-07-26 11:25:00|147.84|145.44|147.91|145.51|148.11|145.71|147.7|145.3|0
1627299000000|2021-07-26 11:30:00|147.97|145.57|147.63|145.23|147.97|145.57|147.56|145.16|0
1627299300000|2021-07-26 11:35:00|147.56|145.16|146.59|144.19|147.56|145.16|146.45|144.05|0
1627299600000|2021-07-26 11:40:00|146.52|144.12|146.59|144.19|146.73|144.33|146.25|143.85|0
1627299900000|2021-07-26 11:45:00|146.66|144.26|146.79|144.39|146.86|144.46|146.59|144.19|0
1627300200000|2021-07-26 11:50:00|146.86|144.46|147.2|144.8|147.2|144.8|146.72|144.32|0
1627300500000|2021-07-26 11:55:00|147.27|144.87|146.79|144.39|147.41|145.01|146.79|144.39|0
1627300800000|2021-07-26 12:00:00|146.72|144.32|146.58|144.18|147.2|144.8|146.51|144.11|0
1627301100000|2021-07-26 12:05:00|146.65|144.25|146.72|144.32|147.13|144.73|146.58|144.18|0
1627301400000|2021-07-26 12:10:00|146.78|144.38|146.65|144.25|146.78|144.38|146.37|143.97|0
1627301700000|2021-07-26 12:15:00|146.71|144.31|146.85|144.45|146.85|144.45|146.51|144.11|0
1627302000000|2021-07-26 12:20:00|146.78|144.38|146.44|144.04|146.85|144.45|146.37|143.97|0
1627302300000|2021-07-26 12:25:00|146.5|144.1|146.71|144.31|146.71|144.31|146.4|144|0
1627302600000|2021-07-26 12:30:00|146.64|144.24|147.47|145.07|147.53|145.13|146.64|144.24|0
1627302900000|2021-07-26 12:35:00|147.4|145|147.57|145.17|147.6|145.2|147.33|144.93|0
1627303200000|2021-07-26 12:40:00|147.53|145.13|147.81|145.41|148.16|145.76|147.53|145.13|0
1627303500000|2021-07-26 12:45:00|147.88|145.48|147.94|145.54|148.01|145.61|147.74|145.34|0
1627303800000|2021-07-26 12:50:00|147.87|145.47|147.87|145.47|147.94|145.54|147.8|145.4|0
1627304100000|2021-07-26 12:55:00|147.91|145.51|147.94|145.54|147.94|145.54|147.73|145.33|0
1627304400000|2021-07-26 13:00:00|148.08|145.68|147.8|145.4|148.22|145.82|147.8|145.4|0
1627304700000|2021-07-26 13:05:00|147.87|145.47|147.38|144.98|147.94|145.54|147.25|144.85|0
1627305000000|2021-07-26 13:10:00|147.31|144.91|147.1|144.7|147.38|144.98|147.04|144.64|0
1627305300000|2021-07-26 13:15:00|147.04|144.64|146.48|144.08|147.17|144.77|146.41|144.01|0
1627305600000|2021-07-26 13:20:00|146.41|144.01|146.41|144.01|146.69|144.29|146.27|143.87|0
1627305900000|2021-07-26 13:25:00|146.34|143.94|146.14|143.74|146.34|143.94|146|143.6|0
1627306200000|2021-07-26 13:30:00|146.27|143.87|144.49|142.09|146.34|143.94|144.43|142.03|0
1627306500000|2021-07-26 13:35:00|144.7|142.3|144.02|141.62|144.7|142.3|143.68|141.28|0
1627306800000|2021-07-26 13:40:00|143.95|141.55|145.31|142.91|145.79|143.39|143.95|141.55|0
1627307100000|2021-07-26 13:45:00|145.24|142.84|144.86|142.46|145.24|142.84|144.49|142.09|0
1627307400000|2021-07-26 13:50:00|144.9|142.5|144.35|141.95|145.1|142.7|144.28|141.88|0
1627307700000|2021-07-26 13:55:00|144.42|142.02|144.42|142.02|144.76|142.36|144.28|141.88|0
1627308000000|2021-07-26 14:00:00|144.35|141.95|145.13|142.33|145.4|142.8|144.28|141.88|0
1627308300000|2021-07-26 14:05:00|145.2|142.4|145.33|142.53|145.61|142.81|144.93|142.13|0
1627308600000|2021-07-26 14:10:00|145.27|142.47|146.56|143.76|146.56|143.76|145.2|142.4|0
1627308900000|2021-07-26 14:15:00|146.63|143.83|146.25|143.45|146.63|143.83|145.94|143.14|0
1627309200000|2021-07-26 14:20:00|146.22|143.42|146.15|143.35|146.59|143.79|146.08|143.28|0
1627309500000|2021-07-26 14:25:00|146.21|143.41|146.69|143.89|146.76|143.96|146.01|143.21|0
1627309800000|2021-07-26 14:30:00|146.62|143.82|146.35|143.55|146.83|144.03|146.28|143.48|0
1627310100000|2021-07-26 14:35:00|146.42|143.62|145.94|143.14|146.48|143.68|145.94|143.14|0
1627310400000|2021-07-26 14:40:00|145.87|143.07|147.03|144.23|147.03|144.23|145.8|143|0
1627310700000|2021-07-26 14:45:00|146.96|144.16|146.27|143.47|147.17|144.37|146.21|143.41|0
1627311000000|2021-07-26 14:50:00|146.41|143.61|146.13|143.33|146.55|143.75|145.86|143.06|0
1627311300000|2021-07-26 14:55:00|146.2|143.4|146.06|143.26|146.34|143.54|145.31|142.51|0
1627311600000|2021-07-26 15:00:00|146.13|143.33|146.13|143.33|146.68|143.88|145.72|142.92|0
1627311900000|2021-07-26 15:05:00|145.99|143.19|145.58|142.78|146.2|143.4|145.51|142.71|0
1627312200000|2021-07-26 15:10:00|145.51|142.71|145.31|142.51|145.58|142.78|145.17|142.37|0
1627312500000|2021-07-26 15:15:00|145.24|142.44|144.76|141.96|145.24|142.44|144.63|141.83|0
1627312800000|2021-07-26 15:20:00|144.69|141.89|144.56|141.76|144.97|142.17|144.49|141.69|0
1627313100000|2021-07-26 15:25:00|144.63|141.83|143.95|141.15|144.63|141.83|143.81|141.01|0
1627313400000|2021-07-26 15:30:00|144.01|141.21|144.28|141.48|146.89|144.09|143.61|140.81|0
1627313700000|2021-07-26 15:35:00|144.21|141.41|144.01|141.21|144.28|141.48|143.67|140.87|0
1627314000000|2021-07-26 15:40:00|143.94|141.14|144.34|141.54|144.34|141.54|143.81|141.01|0
1627314300000|2021-07-26 15:45:00|144.28|141.48|144.21|141.41|144.41|141.61|143.94|141.14|0
1627314600000|2021-07-26 15:50:00|144.14|141.34|144.14|141.34|144.34|141.54|144.07|141.27|0
1627314900000|2021-07-26 15:55:00|144.07|141.27|143.73|140.93|144.14|141.34|143.66|140.86|0
1627315200000|2021-07-26 16:00:00|143.8|141|144|141.2|144.13|141.33|143.53|140.73|0
1627315500000|2021-07-26 16:05:00|143.93|141.13|144.2|141.4|144.34|141.54|143.93|141.13|0
1627315800000|2021-07-26 16:10:00|144.27|141.47|144.4|141.6|144.67|141.87|144.27|141.47|0
1627316100000|2021-07-26 16:15:00|144.33|141.53|145.63|142.83|145.63|142.83|144.33|141.53|0
1627316400000|2021-07-26 16:20:00|145.7|142.9|145.83|143.03|145.83|143.03|145.5|142.7|0
1627316700000|2021-07-26 16:25:00|145.9|143.1|145.83|143.03|145.9|143.1|145.49|142.69|0
1627317000000|2021-07-26 16:30:00|145.9|143.1|146.37|143.57|146.44|143.64|145.76|142.96|0
1627317300000|2021-07-26 16:35:00|146.31|143.51|146.58|143.78|146.58|143.78|146.03|143.23|0
1627317600000|2021-07-26 16:40:00|146.64|143.84|146.64|143.84|146.98|144.18|146.57|143.77|0
1627317900000|2021-07-26 16:45:00|146.71|143.91|146.57|143.77|146.85|144.05|146.5|143.7|0
1627318200000|2021-07-26 16:50:00|146.54|143.74|146.43|143.63|146.71|143.91|146.3|143.5|0
1627318500000|2021-07-26 16:55:00|146.37|143.57|146.36|143.56|146.64|143.84|146.3|143.5|0
1627318800000|2021-07-26 17:00:00|146.33|143.53|146.02|143.22|146.36|143.56|145.95|143.15|0
1627319100000|2021-07-26 17:05:00|145.95|143.15|145.55|142.75|146.23|143.43|145.55|142.75|0
1627319400000|2021-07-26 17:10:00|145.61|142.81|145.54|142.74|146.02|143.22|145.54|142.74|0
1627319700000|2021-07-26 17:15:00|145.61|142.81|145.2|142.4|145.68|142.88|145.2|142.4|0
1627320000000|2021-07-26 17:20:00|145.27|142.47|145.54|142.74|145.54|142.74|144.93|142.13|0
1627320300000|2021-07-26 17:25:00|145.47|142.67|145.67|142.87|145.74|142.94|145.34|142.54|0
1627320600000|2021-07-26 17:30:00|145.61|142.81|146.08|143.28|146.08|143.28|145.47|142.67|0
1627320900000|2021-07-26 17:35:00|146.01|143.21|146.08|143.28|146.28|143.48|146.01|143.21|0
1627321200000|2021-07-26 17:40:00|146.04|143.24|145.94|143.14|146.08|143.28|145.8|143|0
1627321500000|2021-07-26 17:45:00|145.87|143.07|146.07|143.27|146.21|143.41|145.87|143.07|0
1627321800000|2021-07-26 17:50:00|146|143.2|145.93|143.13|146.21|143.41|145.93|143.13|0
1627322100000|2021-07-26 17:55:00|146|143.2|145.93|143.13|146.07|143.27|145.8|143|0
1627322400000|2021-07-26 18:00:00|145.86|143.06|145.73|142.93|146|143.2|145.59|142.79|0
1627322700000|2021-07-26 18:05:00|145.66|142.86|145.45|142.65|145.79|142.99|145.45|142.65|0
1627323000000|2021-07-26 18:10:00|145.42|142.62|145.86|143.06|145.86|143.06|145.39|142.59|0
1627323300000|2021-07-26 18:15:00|145.93|143.13|145.72|142.92|146.27|143.47|145.65|142.85|0
1627323600000|2021-07-26 18:20:00|145.79|142.99|145.92|143.12|146.06|143.26|145.72|142.92|0
1627323900000|2021-07-26 18:25:00|145.86|143.06|145.51|142.71|146.19|143.39|145.51|142.71|0
1627324200000|2021-07-26 18:30:00|145.45|142.65|145.31|142.51|145.58|142.78|145.24|142.44|0
1627324500000|2021-07-26 18:35:00|145.38|142.58|145.51|142.71|145.51|142.71|145.31|142.51|0
1627324800000|2021-07-26 18:40:00|145.44|142.64|145.58|142.78|145.64|142.84|145.31|142.51|0
1627325100000|2021-07-26 18:45:00|145.51|142.71|145.17|142.37|145.51|142.71|145.17|142.37|0
1627325400000|2021-07-26 18:50:00|145.24|142.44|145.23|142.43|145.24|142.44|145.1|142.3|0
1627325700000|2021-07-26 18:55:00|145.2|142.4|145.1|142.3|145.23|142.43|144.96|142.16|0
1627326000000|2021-07-26 19:00:00|145.16|142.36|144.96|142.16|145.23|142.43|144.89|142.09|0
1627326300000|2021-07-26 19:05:00|145.03|142.23|144.96|142.16|145.16|142.36|144.82|142.02|0
1627326600000|2021-07-26 19:10:00|144.89|142.09|144.89|142.09|145.16|142.36|144.82|142.02|0
1627326900000|2021-07-26 19:15:00|144.82|142.02|145.02|142.22|145.16|142.36|144.62|141.82|0
1627327200000|2021-07-26 19:20:00|144.95|142.15|144.61|141.81|145.02|142.22|144.55|141.75|0
1627327500000|2021-07-26 19:25:00|144.68|141.88|144.55|141.75|144.68|141.88|144.48|141.68|0
1627327800000|2021-07-26 19:30:00|144.61|141.81|144.68|141.88|144.78|141.98|144.41|141.61|0
1627328100000|2021-07-26 19:35:00|144.75|141.95|144.88|142.08|145.08|142.28|144.61|141.81|0
1627328400000|2021-07-26 19:40:00|144.81|142.01|145.15|142.35|145.15|142.35|144.68|141.88|0
1627328700000|2021-07-26 19:45:00|145.08|142.28|145.48|142.68|145.48|142.68|145.08|142.28|0
1627329000000|2021-07-26 19:50:00|145.42|142.62|144.4|141.6|145.42|142.62|144.27|141.47|0
1627329300000|2021-07-26 19:55:00|144.47|141.67|144.06|141.26|144.67|141.87|144.06|141.26|0
1627329600000|2021-07-26 20:00:00|144.13|141.33|144.37|141.57|144.95|142.15|143.66|140.86|0
1627329900000|2021-07-26 20:05:00|144.3|141.5|144.37|141.57|144.64|141.84|144.24|141.44|0
1627330200000|2021-07-26 20:10:00|144.44|141.64|144.23|141.43|144.5|141.7|144.17|141.37|0
1627330500000|2021-07-26 20:15:00|144.37|141.57|144.23|141.43|144.37|141.57|144.03|141.23|0
1627330800000|2021-07-26 20:20:00|144.16|141.36|144.23|141.43|144.3|141.5|144.16|141.36|0
1627331400000|2021-07-26 20:30:00|144.16|141.36|144.23|141.43|144.23|141.43|144.03|141.23|0
1627331700000|2021-07-26 20:35:00|144.16|141.36|144.09|141.29|144.23|141.43|144.09|141.29|0
1627332000000|2021-07-26 20:40:00|144.02|141.22|144.29|141.49|144.29|141.49|143.95|141.15|0
1627332300000|2021-07-26 20:45:00|144.36|141.56|144.35|141.55|144.36|141.56|144.29|141.49|0
1627332600000|2021-07-26 20:50:00|144.29|141.49|144.35|141.55|144.35|141.55|144.29|141.49|0
1627332900000|2021-07-26 20:55:00|144.39|141.59|144.32|141.52|144.39|141.59|144.32|141.52|0
1627333200000|2021-07-26 21:00:00|144.36|141.56|144.37|141.57|144.37|141.57|144.36|141.56|0
1627333500000|2021-07-26 21:05:00|144.41|141.61|144.36|141.56|144.44|141.64|144.36|141.56|0
1627333800000|2021-07-26 21:10:00|144.38|141.58|144.37|141.57|144.39|141.59|144.33|141.53|0
1627334100000|2021-07-26 21:15:00|144.35|141.55|144.35|141.55|144.37|141.57|144.34|141.54|0
1627334400000|2021-07-26 21:20:00|144.37|141.57|144.41|141.61|144.48|141.68|144.36|141.56|0
1627334700000|2021-07-26 21:25:00|144.38|141.58|144.39|141.59|144.41|141.61|144.38|141.58|0
1627335000000|2021-07-26 21:30:00|144.4|141.6|144.37|141.57|144.43|141.63|144.37|141.57|0
1627335300000|2021-07-26 21:35:00|144.41|141.61|144.35|141.55|144.43|141.63|144.35|141.55|0
1627335600000|2021-07-26 21:40:00|144.37|141.57|144.35|141.55|144.37|141.57|144.27|141.47|0
1627335900000|2021-07-26 21:45:00|144.38|141.58|144.31|141.51|144.38|141.58|144.31|141.51|0
1627336200000|2021-07-26 21:50:00|144.3|141.5|144.29|141.49|144.3|141.5|144.28|141.48|0
1627336500000|2021-07-26 21:55:00|144.27|141.47|144.13|141.33|144.27|141.47|144.08|141.28|0
1627336800000|2021-07-26 22:00:00|144.23|141.43|144.59|141.79|144.59|141.79|144.09|141.29|0
1627337100000|2021-07-26 22:05:00|144.53|141.73|144.59|141.79|144.59|141.79|144.46|141.66|0
1627337400000|2021-07-26 22:10:00|144.52|141.72|144.46|141.66|144.59|141.79|144.46|141.66|0
1627337700000|2021-07-26 22:15:00|144.52|141.72|144.59|141.79|144.59|141.79|144.52|141.72|0
1627338000000|2021-07-26 22:20:00|144.62|141.82|144.72|141.92|144.72|141.92|144.59|141.79|0
1627338300000|2021-07-26 22:25:00|144.79|141.99|144.79|141.99|144.79|141.99|144.72|141.92|0
1627338600000|2021-07-26 22:30:00|144.85|142.05|144.72|141.92|144.85|142.05|144.72|141.92|0
1627338900000|2021-07-26 22:35:00|144.65|141.85|144.65|141.85|144.72|141.92|144.58|141.78|0
1627339200000|2021-07-26 22:40:00|144.71|141.91|144.58|141.78|144.71|141.91|144.51|141.71|0
1627339500000|2021-07-26 22:45:00|144.65|141.85|144.64|141.84|144.68|141.88|144.58|141.78|0
1627339800000|2021-07-26 22:50:00|144.71|141.91|144.71|141.91|144.71|141.91|144.64|141.84|0
1627340100000|2021-07-26 22:55:00|144.64|141.84|144.71|141.91|144.71|141.91|144.64|141.84|0
1627340400000|2021-07-26 23:00:00|144.64|141.84|144.5|141.7|144.64|141.84|144.44|141.64|0
1627340700000|2021-07-26 23:05:00|144.57|141.77|144.64|141.84|144.64|141.84|144.47|141.67|0
1627341000000|2021-07-26 23:10:00|144.7|141.9|144.7|141.9|144.7|141.9|144.63|141.83|0
1627341300000|2021-07-26 23:15:00|144.63|141.83|144.7|141.9|144.7|141.9|144.63|141.83|0
1627341600000|2021-07-26 23:20:00|144.63|141.83|144.7|141.9|144.7|141.9|144.63|141.83|0
1627341900000|2021-07-26 23:25:00|144.63|141.83|144.56|141.76|144.63|141.83|144.56|141.76|0
1627342200000|2021-07-26 23:30:00|144.6|141.8|144.9|142.1|144.93|142.13|144.6|141.8|0
1627342500000|2021-07-26 23:35:00|144.96|142.16|144.89|142.09|145.03|142.23|144.83|142.03|0
1627342800000|2021-07-26 23:40:00|144.93|142.13|145.09|142.29|145.09|142.29|144.89|142.09|0
1627343100000|2021-07-26 23:45:00|145.03|142.23|144.89|142.09|145.09|142.29|144.82|142.02|0
1627343400000|2021-07-26 23:50:00|144.82|142.02|144.92|142.12|144.96|142.16|144.82|142.02|0
1627343700000|2021-07-26 23:55:00|144.89|142.09|145.22|142.42|145.29|142.49|144.89|142.09|0
1627344000000|2021-07-27 00:00:00|145.29|142.49|145.49|142.69|145.63|142.83|145.29|142.49|0
1627344300000|2021-07-27 00:05:00|145.46|142.66|145.15|142.35|145.49|142.69|145.08|142.28|0
1627344600000|2021-07-27 00:10:00|145.08|142.28|145.22|142.42|145.42|142.62|144.92|142.12|0
1627344900000|2021-07-27 00:15:00|145.15|142.35|145.15|142.35|145.35|142.55|144.95|142.15|0
1627345200000|2021-07-27 00:20:00|145.22|142.42|145.42|142.62|145.42|142.62|145.08|142.28|0
1627345500000|2021-07-27 00:25:00|145.48|142.68|145.28|142.48|145.55|142.75|145.28|142.48|0
1627345800000|2021-07-27 00:30:00|145.31|142.51|145.75|142.95|145.95|143.15|145.28|142.48|0
1627346100000|2021-07-27 00:35:00|145.72|142.92|145.88|143.08|146.02|143.22|145.61|142.81|0
1627346400000|2021-07-27 00:40:00|145.95|143.15|146.22|143.42|146.22|143.42|145.82|143.02|0
1627346700000|2021-07-27 00:45:00|146.29|143.49|146.02|143.22|146.29|143.49|145.81|143.01|0
1627347000000|2021-07-27 00:50:00|146.08|143.28|146.22|143.42|146.29|143.49|145.95|143.15|0
1627347300000|2021-07-27 00:55:00|146.29|143.49|145.94|143.14|146.35|143.55|145.88|143.08|0
1627347600000|2021-07-27 01:00:00|146.01|143.21|146.01|143.21|146.18|143.38|145.94|143.14|0
1627347900000|2021-07-27 01:05:00|146.08|143.28|146.14|143.34|146.15|143.35|145.94|143.14|0
1627348200000|2021-07-27 01:10:00|146.21|143.41|146.21|143.41|146.48|143.68|146.21|143.41|0
1627348500000|2021-07-27 01:15:00|146.07|143.27|146.14|143.34|146.41|143.61|145.94|143.14|0
1627348800000|2021-07-27 01:20:00|146.11|143.31|145.87|143.07|146.21|143.41|145.87|143.07|0
1627349100000|2021-07-27 01:25:00|145.8|143|145.59|142.79|145.93|143.13|145.59|142.79|0
1627349400000|2021-07-27 01:30:00|145.63|142.83|146.13|143.33|146.17|143.37|145.59|142.79|0
1627349700000|2021-07-27 01:35:00|146.07|143.27|145.79|142.99|146.13|143.33|145.56|142.76|0
1627350000000|2021-07-27 01:40:00|145.73|142.93|145.89|143.09|145.93|143.13|145.52|142.72|0
1627350300000|2021-07-27 01:45:00|145.86|143.06|145.99|143.19|146.13|143.33|145.86|143.06|0
1627350600000|2021-07-27 01:50:00|145.93|143.13|145.92|143.12|145.99|143.19|145.72|142.92|0
1627350900000|2021-07-27 01:55:00|145.86|143.06|146.12|143.32|146.19|143.39|145.85|143.05|0
1627351200000|2021-07-27 02:00:00|146.06|143.26|145.92|143.12|146.06|143.26|145.78|142.98|0
1627351500000|2021-07-27 02:05:00|145.85|143.05|146.05|143.25|146.05|143.25|145.85|143.05|0
1627351800000|2021-07-27 02:10:00|145.99|143.19|146.05|143.25|146.05|143.25|145.92|143.12|0
1627352100000|2021-07-27 02:15:00|146.02|143.22|146.25|143.45|146.39|143.59|146.02|143.22|0
1627352400000|2021-07-27 02:20:00|146.32|143.52|146.66|143.86|146.66|143.86|146.25|143.45|0
1627352700000|2021-07-27 02:25:00|146.59|143.79|146.86|144.06|146.93|144.13|146.52|143.72|0
1627353000000|2021-07-27 02:30:00|146.93|144.13|146.45|143.65|146.93|144.13|146.45|143.65|0
1627353300000|2021-07-27 02:35:00|146.38|143.58|146.38|143.58|146.59|143.79|146.18|143.38|0
1627353600000|2021-07-27 02:40:00|146.45|143.65|146.04|143.24|146.45|143.65|146.04|143.24|0
1627353900000|2021-07-27 02:45:00|145.97|143.17|145.9|143.1|146.11|143.31|145.77|142.97|0
1627354200000|2021-07-27 02:50:00|145.87|143.07|145.97|143.17|146.1|143.3|145.83|143.03|0
1627354500000|2021-07-27 02:55:00|145.9|143.1|145.83|143.03|145.97|143.17|145.76|142.96|0
1627354800000|2021-07-27 03:00:00|145.76|142.96|145.96|143.16|145.96|143.16|145.69|142.89|0
1627355100000|2021-07-27 03:05:00|146.03|143.23|146.03|143.23|146.17|143.37|145.96|143.16|0
1627355400000|2021-07-27 03:10:00|145.96|143.16|146.03|143.23|146.1|143.3|145.89|143.09|0
1627355700000|2021-07-27 03:15:00|146.1|143.3|146.09|143.29|146.1|143.3|145.82|143.02|0
1627356000000|2021-07-27 03:20:00|146.16|143.36|146.5|143.7|146.5|143.7|146.09|143.29|0
1627356300000|2021-07-27 03:25:00|146.43|143.63|146.23|143.43|146.5|143.7|146.23|143.43|0
1627356600000|2021-07-27 03:30:00|146.26|143.46|146.36|143.56|146.4|143.6|146.16|143.36|0
1627356900000|2021-07-27 03:35:00|146.33|143.53|146.15|143.35|146.33|143.53|146.02|143.22|0
1627357200000|2021-07-27 03:40:00|146.12|143.32|145.98|143.18|146.15|143.35|145.95|143.15|0
1627357500000|2021-07-27 03:45:00|146.08|143.28|146.15|143.35|146.22|143.42|145.95|143.15|0
1627357800000|2021-07-27 03:50:00|146.22|143.42|146.15|143.35|146.29|143.49|146.08|143.28|0
1627358100000|2021-07-27 03:55:00|146.18|143.38|146.15|143.35|146.22|143.42|146.08|143.28|0
1627358400000|2021-07-27 04:00:00|146.18|143.38|146.28|143.48|146.28|143.48|146.01|143.21|0
1627358700000|2021-07-27 04:05:00|146.32|143.52|146.28|143.48|146.35|143.55|146.21|143.41|0
1627359000000|2021-07-27 04:10:00|146.31|143.51|146.14|143.34|146.35|143.55|146.07|143.27|0
1627359300000|2021-07-27 04:15:00|146.21|143.41|146.14|143.34|146.21|143.41|146.14|143.34|0
1627359600000|2021-07-27 04:20:00|146.07|143.27|146.07|143.27|146.07|143.27|145.93|143.13|0
1627359900000|2021-07-27 04:25:00|146.14|143.34|146.2|143.4|146.2|143.4|146.14|143.34|0
1627360200000|2021-07-27 04:30:00|146.13|143.33|146|143.2|146.13|143.33|145.93|143.13|0
1627360500000|2021-07-27 04:35:00|145.93|143.13|145.99|143.19|146.06|143.26|145.93|143.13|0
1627360800000|2021-07-27 04:40:00|145.93|143.13|145.93|143.13|145.99|143.19|145.93|143.13|0
1627361100000|2021-07-27 04:45:00|145.92|143.12|145.99|143.19|146.06|143.26|145.92|143.12|0
1627361400000|2021-07-27 04:50:00|146.06|143.26|146.12|143.32|146.26|143.46|146.06|143.26|0
1627361700000|2021-07-27 04:55:00|146.09|143.29|146.12|143.32|146.12|143.32|145.99|143.19|0
1627362000000|2021-07-27 05:00:00|146.19|143.39|146.6|143.8|146.6|143.8|146.12|143.32|0
1627362300000|2021-07-27 05:05:00|146.53|143.73|146.73|143.93|146.8|144|146.46|143.66|0
1627362600000|2021-07-27 05:10:00|146.8|144|146.73|143.93|146.8|144|146.56|143.76|0
1627362900000|2021-07-27 05:15:00|146.66|143.86|146.86|144.06|146.86|144.06|146.59|143.79|0
1627363200000|2021-07-27 05:20:00|146.8|144|146.69|143.89|146.8|144|146.59|143.79|0
1627363500000|2021-07-27 05:25:00|146.66|143.86|146.66|143.86|146.73|143.93|146.59|143.79|0
1627363800000|2021-07-27 05:30:00|146.72|143.92|146.79|143.99|146.86|144.06|146.72|143.92|0
1627364100000|2021-07-27 05:35:00|146.86|144.06|146.79|143.99|146.86|144.06|146.65|143.85|0
1627364400000|2021-07-27 05:40:00|146.82|144.02|146.75|143.95|146.86|144.06|146.72|143.92|0
1627364700000|2021-07-27 05:45:00|146.79|143.99|146.82|144.02|146.85|144.05|146.78|143.98|0
1627365000000|2021-07-27 05:50:00|146.78|143.98|146.37|143.57|146.78|143.98|146.31|143.51|0
1627365300000|2021-07-27 05:55:00|146.41|143.61|146.34|143.54|146.58|143.78|146.34|143.54|0
1627365600000|2021-07-27 06:00:00|146.44|143.64|146.57|143.77|146.71|143.91|146.3|143.5|0
1627365900000|2021-07-27 06:05:00|146.54|143.74|146.71|143.91|146.85|144.05|146.51|143.71|0
1627366200000|2021-07-27 06:10:00|146.64|143.84|146.71|143.91|146.84|144.04|146.5|143.7|0
1627366500000|2021-07-27 06:15:00|146.74|143.94|146.7|143.9|146.84|144.04|146.5|143.7|0
1627366800000|2021-07-27 06:20:00|146.67|143.87|146.63|143.83|146.67|143.87|146.36|143.56|0
1627367100000|2021-07-27 06:25:00|146.57|143.77|146.77|143.97|146.77|143.97|146.43|143.63|0
1627367400000|2021-07-27 06:30:00|146.84|144.04|146.83|144.03|146.84|144.04|146.77|143.97|0
1627367700000|2021-07-27 06:35:00|146.77|143.97|146.83|144.03|146.83|144.03|146.56|143.76|0
1627368000000|2021-07-27 06:40:00|146.76|143.96|146.76|143.96|146.83|144.03|146.49|143.69|0
1627368300000|2021-07-27 06:45:00|146.83|144.03|146.83|144.03|146.83|144.03|146.69|143.89|0
1627368600000|2021-07-27 06:50:00|146.76|143.96|146.69|143.89|146.83|144.03|146.49|143.69|0
1627368900000|2021-07-27 06:55:00|146.62|143.82|146.55|143.75|146.79|143.99|146.55|143.75|0
1627369200000|2021-07-27 07:00:00|146.82|144.02|147.44|144.64|147.51|144.71|146.62|143.82|0
1627369500000|2021-07-27 07:05:00|147.51|144.71|148.35|145.55|148.42|145.62|146.01|143.21|0
1627369800000|2021-07-27 07:10:00|148.14|145.34|148.76|145.96|148.76|145.96|148|145.2|0
1627370100000|2021-07-27 07:15:00|148.48|145.68|148.69|145.89|148.97|146.17|148.41|145.61|0
1627370400000|2021-07-27 07:20:00|148.62|145.82|148.88|146.08|148.96|146.16|147.57|144.77|0
1627370700000|2021-07-27 07:25:00|148.95|146.15|149.99|147.19|150.2|147.4|148.75|145.95|0
1627371000000|2021-07-27 07:30:00|150.06|147.26|150.85|148.05|151.48|148.68|149.64|146.84|0
1627371300000|2021-07-27 07:35:00|150.78|147.98|151.65|148.85|151.75|148.95|150.78|147.98|0
1627371600000|2021-07-27 07:40:00|151.61|148.81|151.82|149.02|151.96|149.16|151.61|148.81|0
1627371900000|2021-07-27 07:45:00|151.89|149.09|151.47|148.67|151.96|149.16|151.4|148.6|0
1627372200000|2021-07-27 07:50:00|151.54|148.74|151.4|148.6|151.96|149.16|151.4|148.6|0
1627372500000|2021-07-27 07:55:00|151.33|148.53|150.08|147.28|151.33|148.53|149.66|146.86|0
1627372800000|2021-07-27 08:00:00|150.01|147.21|149.73|146.93|150.49|147.69|149.73|146.93|0
1627373100000|2021-07-27 08:05:00|149.59|146.79|148.7|145.9|149.87|147.07|148.7|145.9|0
1627373400000|2021-07-27 08:10:00|148.77|145.97|148.86|146.06|149.79|146.99|148.38|145.58|0
1627373700000|2021-07-27 08:15:00|148.72|145.92|149.96|147.16|149.96|147.16|148.65|145.85|0
1627374000000|2021-07-27 08:20:00|149.93|147.13|150|147.2|150.59|147.79|149.89|147.09|0
1627374300000|2021-07-27 08:25:00|150.03|147.23|150.86|148.06|150.93|148.13|150.03|147.23|0
1627374600000|2021-07-27 08:30:00|150.72|147.92|149.17|146.77|150.79|147.99|149.13|146.47|0
1627374900000|2021-07-27 08:35:00|149.41|147.01|149.89|147.49|149.93|147.53|149.34|146.94|0
1627375200000|2021-07-27 08:40:00|149.96|147.56|148.92|146.52|150.1|147.7|148.72|146.32|0
1627375500000|2021-07-27 08:45:00|148.99|146.59|149.23|146.83|149.41|147.01|148.89|146.49|0
1627375800000|2021-07-27 08:50:00|149.1|146.7|148.99|146.59|149.34|146.94|148.85|146.45|0
1627376100000|2021-07-27 08:55:00|148.96|146.56|149.33|146.93|149.4|147|148.85|146.45|0
1627376400000|2021-07-27 09:00:00|149.26|146.86|150.02|147.62|150.23|147.83|149.12|146.72|0
1627376700000|2021-07-27 09:05:00|150.09|147.69|149.47|147.07|150.09|147.69|149.47|147.07|0
1627377000000|2021-07-27 09:10:00|149.26|146.86|150.3|147.9|150.37|147.97|149.12|146.72|0
1627377300000|2021-07-27 09:15:00|150.37|147.97|149.53|147.13|150.37|147.97|149.46|147.06|0
1627377600000|2021-07-27 09:20:00|149.57|147.17|149.53|147.13|149.67|147.27|149.46|147.06|0
1627377900000|2021-07-27 09:25:00|149.46|147.06|149.32|146.92|149.5|147.1|149.18|146.78|0
1627378200000|2021-07-27 09:30:00|149.25|146.85|148.9|146.5|149.39|146.99|148.84|146.44|0
1627378500000|2021-07-27 09:35:00|148.97|146.57|148.21|145.81|148.97|146.57|147.8|145.4|0
1627378800000|2021-07-27 09:40:00|148.28|145.88|148.14|145.74|148.32|145.92|147.8|145.4|0
1627379100000|2021-07-27 09:45:00|148.01|145.61|148.38|145.98|148.49|146.09|147.94|145.54|0
1627379400000|2021-07-27 09:50:00|148.35|145.95|148.04|145.64|148.42|146.02|147.93|145.53|0
1627379700000|2021-07-27 09:55:00|148.07|145.67|148.27|145.87|148.41|146.01|148|145.6|0
1627380000000|2021-07-27 10:00:00|148.24|145.84|148.07|145.67|148.41|146.01|148|145.6|0
1627380300000|2021-07-27 10:05:00|148|145.6|148|145.6|148.2|145.8|147.93|145.53|0
1627380600000|2021-07-27 10:10:00|148.06|145.66|148.41|146.01|148.48|146.08|147.93|145.53|0
1627380900000|2021-07-27 10:15:00|148.47|146.07|148.13|145.73|148.47|146.07|148.06|145.66|0
1627381200000|2021-07-27 10:20:00|148.06|145.66|147.99|145.59|148.2|145.8|147.72|145.32|0
1627381500000|2021-07-27 10:25:00|148.06|145.66|147.99|145.59|148.26|145.86|147.85|145.45|0
1627381800000|2021-07-27 10:30:00|147.92|145.52|147.57|145.17|147.92|145.52|147.44|145.04|0
1627382100000|2021-07-27 10:35:00|147.64|145.24|147.64|145.24|147.71|145.31|147.4|145|0
1627382400000|2021-07-27 10:40:00|147.57|145.17|147.37|144.97|147.64|145.24|147.37|144.97|0
1627382700000|2021-07-27 10:45:00|147.3|144.9|146.95|144.55|147.37|144.97|146.89|144.49|0
1627383000000|2021-07-27 10:50:00|147.02|144.62|147.22|144.82|147.36|144.96|147.02|144.62|0
1627383300000|2021-07-27 10:55:00|147.29|144.89|146.81|144.41|147.29|144.89|146.81|144.41|0
1627383600000|2021-07-27 11:00:00|146.75|144.35|146.23|143.83|146.75|144.35|146|143.6|0
1627383900000|2021-07-27 11:05:00|146.2|143.8|145.93|143.53|146.33|143.93|145.93|143.53|0
1627384200000|2021-07-27 11:10:00|145.99|143.59|145.86|143.46|145.99|143.59|145.65|143.25|0
1627384500000|2021-07-27 11:15:00|145.79|143.39|145.72|143.32|145.85|143.45|145.65|143.25|0
1627384800000|2021-07-27 11:20:00|145.79|143.39|146.19|143.79|146.26|143.86|145.72|143.32|0
1627385100000|2021-07-27 11:25:00|146.26|143.86|146.05|143.65|146.26|143.86|145.85|143.45|0
1627385400000|2021-07-27 11:30:00|145.99|143.59|145.92|143.52|146.12|143.72|145.78|143.38|0
1627385700000|2021-07-27 11:35:00|145.85|143.45|144.67|142.27|147.54|145.14|144.6|142.2|0
1627386000000|2021-07-27 11:40:00|144.74|142.34|145.34|142.94|145.48|143.08|144.74|142.34|0
1627386300000|2021-07-27 11:45:00|145.41|143.01|145.88|143.48|145.88|143.48|145.14|142.74|0
1627386600000|2021-07-27 11:50:00|145.95|143.55|146.09|143.69|146.22|143.82|145.95|143.55|0
1627386900000|2021-07-27 11:55:00|146.02|143.62|145.95|143.55|146.15|143.75|145.88|143.48|0
1627387200000|2021-07-27 12:00:00|145.88|143.48|145.64|143.24|146.02|143.62|145.47|143.07|0
1627387500000|2021-07-27 12:05:00|145.61|143.21|145.94|143.54|146.01|143.61|145.47|143.07|0
1627387800000|2021-07-27 12:10:00|145.88|143.48|146.08|143.68|146.15|143.75|145.81|143.41|0
1627388100000|2021-07-27 12:15:00|146.11|143.71|146.55|144.15|146.62|144.22|146.11|143.71|0
1627388400000|2021-07-27 12:20:00|146.49|144.09|146.28|143.88|146.55|144.15|146.21|143.81|0
1627388700000|2021-07-27 12:25:00|146.25|143.85|146.28|143.88|146.41|144.01|146.21|143.81|0
1627389000000|2021-07-27 12:30:00|146.24|143.84|146.62|144.22|146.89|144.49|146.21|143.81|0
1627389300000|2021-07-27 12:35:00|146.55|144.15|146.2|143.8|146.68|144.28|146.14|143.74|0
1627389600000|2021-07-27 12:40:00|146.27|143.87|146|143.6|146.27|143.87|145.86|143.46|0
1627389900000|2021-07-27 12:45:00|146.07|143.67|145.52|143.12|146.13|143.73|145.45|143.05|0
1627390200000|2021-07-27 12:50:00|145.49|143.09|145.79|143.39|145.79|143.39|145.39|142.99|0
1627390500000|2021-07-27 12:55:00|145.86|143.46|145.72|143.32|145.86|143.46|145.52|143.12|0
1627390800000|2021-07-27 13:00:00|145.59|143.19|145.72|143.32|145.92|143.52|145.52|143.12|0
1627391100000|2021-07-27 13:05:00|145.65|143.25|145.85|143.45|146.13|143.73|145.58|143.18|0
1627391400000|2021-07-27 13:10:00|145.92|143.52|146.81|144.41|146.81|144.41|145.78|143.38|0
1627391700000|2021-07-27 13:15:00|146.74|144.34|146.8|144.4|146.8|144.4|146.39|143.99|0
1627392000000|2021-07-27 13:20:00|146.77|144.37|146.7|144.3|146.77|144.37|146.53|144.13|0
1627392300000|2021-07-27 13:25:00|146.73|144.33|146.59|144.19|146.94|144.54|146.39|143.99|0
1627392600000|2021-07-27 13:30:00|147|144.6|149.45|147.05|150.28|147.88|147|144.6|0
1627392900000|2021-07-27 13:35:00|149.38|146.98|150.35|147.95|150.42|148.02|148.82|146.42|0
1627393200000|2021-07-27 13:40:00|150.28|147.88|150.83|148.43|150.97|148.57|149.72|147.32|0
1627393500000|2021-07-27 13:45:00|150.76|148.36|149.23|146.83|150.76|148.36|148.96|146.56|0
1627393800000|2021-07-27 13:50:00|149.16|146.76|148.47|146.07|149.37|146.97|148.4|146|0
1627394100000|2021-07-27 13:55:00|148.68|146.28|149.09|146.69|149.58|147.18|148.47|146.07|0
1627394400000|2021-07-27 14:00:00|149.06|146.66|148.95|146.55|149.3|146.9|148.02|145.62|0
1627394700000|2021-07-27 14:05:00|149.02|146.62|149.49|147.09|151.47|149.07|148.74|146.34|0
1627395000000|2021-07-27 14:10:00|153.08|150.68|153.69|151.29|154.41|152.01|152.5|150.1|0
1627395300000|2021-07-27 14:15:00|153.77|151.37|152.92|150.52|154.12|151.72|152.92|150.52|0
1627395600000|2021-07-27 14:20:00|152.99|150.59|151.8|149.4|153.41|151.01|151.45|149.05|0
1627395900000|2021-07-27 14:25:00|151.87|149.47|151.1|148.7|152.08|149.68|151.03|148.63|0
1627396200000|2021-07-27 14:30:00|151.24|148.84|153.12|150.72|153.55|151.15|151.17|148.77|0
1627396500000|2021-07-27 14:35:00|153.27|150.87|153.19|150.79|153.83|151.43|152.28|149.88|0
1627396800000|2021-07-27 14:40:00|153.26|150.86|153.37|150.97|153.61|151.21|152.63|150.23|0
1627397100000|2021-07-27 14:45:00|153.47|151.07|153.54|151.14|154.03|151.63|152.98|150.58|0
1627397400000|2021-07-27 14:50:00|153.4|151|153.89|151.49|154.46|152.06|153.33|150.93|0
1627397700000|2021-07-27 14:55:00|153.75|151.35|152.76|150.36|153.75|151.35|151.72|149.32|0
1627398000000|2021-07-27 15:00:00|152.69|150.29|151.85|149.45|153.26|150.86|151.23|148.83|0
1627398300000|2021-07-27 15:05:00|151.78|149.38|153.01|150.61|153.84|151.44|151.78|149.38|0
1627398600000|2021-07-27 15:10:00|153.11|150.71|152.69|150.29|153.18|150.78|152.13|149.73|0
1627398900000|2021-07-27 15:15:00|152.62|150.22|155.08|152.68|155.15|152.75|152.62|150.22|0
1627399200000|2021-07-27 15:20:00|154.94|152.54|155.22|152.82|155.51|153.11|154.37|151.97|0
1627399500000|2021-07-27 15:25:00|155.15|152.75|155.01|152.61|156.15|153.75|155.01|152.61|0
1627399800000|2021-07-27 15:30:00|155.22|152.82|156.77|154.37|157.13|154.73|153.24|150.84|0
1627400100000|2021-07-27 15:35:00|156.84|154.44|157.12|154.72|157.56|155.16|156.34|153.94|0
1627400400000|2021-07-27 15:40:00|157.27|154.87|156.26|153.86|157.84|155.44|155.7|153.3|0
1627400700000|2021-07-27 15:45:00|156.34|153.94|155.76|153.36|156.41|154.01|155.55|153.15|0
1627401000000|2021-07-27 15:50:00|155.84|153.44|154.91|152.51|156.05|153.65|154.77|152.37|0
1627401300000|2021-07-27 15:55:00|154.98|152.58|155.37|152.97|155.9|153.5|154.91|152.51|0
1627401600000|2021-07-27 16:00:00|155.62|153.22|157.19|154.79|157.62|155.22|155.48|153.08|0
1627401900000|2021-07-27 16:05:00|157.33|154.93|157.4|155|158.63|156.23|157.11|154.71|0
1627402200000|2021-07-27 16:10:00|157.37|154.97|158.77|156.37|158.77|156.37|157.33|154.93|0
1627402500000|2021-07-27 16:15:00|158.62|156.22|157.68|155.28|158.91|156.51|157.4|155|0
1627402800000|2021-07-27 16:20:00|157.75|155.35|157.54|155.14|157.9|155.5|156.82|154.42|0
1627403100000|2021-07-27 16:25:00|157.5|155.1|156.46|154.06|157.97|155.57|156.46|154.06|0
1627403400000|2021-07-27 16:30:00|156.53|154.13|157.89|155.49|157.89|155.49|156.39|153.99|0
1627403700000|2021-07-27 16:35:00|157.96|155.56|157.03|154.63|157.96|155.56|156.74|154.34|0
1627404000000|2021-07-27 16:40:00|156.96|154.56|156.31|153.91|157.53|155.13|156.24|153.84|0
1627404300000|2021-07-27 16:45:00|156.24|153.84|157.17|154.77|157.17|154.77|156.17|153.77|0
1627404600000|2021-07-27 16:50:00|157.03|154.63|157.6|155.2|157.67|155.27|156.31|153.91|0
1627404900000|2021-07-27 16:55:00|157.67|155.27|157.74|155.34|158.03|155.63|157.16|154.76|0
1627405200000|2021-07-27 17:00:00|157.78|155.38|157.95|155.55|158.02|155.62|157.09|154.69|0
1627405500000|2021-07-27 17:05:00|157.88|155.48|157.09|154.69|158.17|155.77|156.66|154.26|0
1627405800000|2021-07-27 17:10:00|157.23|154.83|158.24|155.84|158.31|155.91|156.87|154.47|0
1627406100000|2021-07-27 17:15:00|158.16|155.76|158.52|156.12|158.96|156.56|157.59|155.19|0
1627406400000|2021-07-27 17:20:00|158.49|156.09|159.53|157.13|159.68|157.28|158.49|156.09|0
1627406700000|2021-07-27 17:25:00|159.61|157.21|159.24|156.84|160.04|157.64|159.17|156.77|0
1627407000000|2021-07-27 17:30:00|159.31|156.91|159.52|157.12|160.18|157.78|157.45|155.05|0
1627407300000|2021-07-27 17:35:00|159.59|157.19|158.07|155.67|159.59|157.19|158.07|155.67|0
1627407600000|2021-07-27 17:40:00|158.15|155.75|158.36|155.96|158.8|156.4|158.07|155.67|0
1627407900000|2021-07-27 17:45:00|158.29|155.89|157.64|155.24|158.69|156.29|157.57|155.17|0
1627408200000|2021-07-27 17:50:00|157.78|155.38|157.83|155.43|158.07|155.67|157.33|154.93|0
1627408500000|2021-07-27 17:55:00|157.87|155.47|158.77|156.37|158.77|156.37|157.62|155.22|0
1627408800000|2021-07-27 18:00:00|158.7|156.3|157.9|155.5|158.84|156.44|157.61|155.21|0
1627409100000|2021-07-27 18:05:00|157.83|155.43|157.32|154.92|158.26|155.86|157.25|154.85|0
1627409400000|2021-07-27 18:10:00|157.25|154.85|156.32|153.92|157.4|155|156.32|153.92|0
1627409700000|2021-07-27 18:15:00|156.25|153.85|154.66|152.26|157.45|155.05|154.51|152.11|0
1627410000000|2021-07-27 18:20:00|154.73|152.33|153.94|151.54|154.73|152.33|153.8|151.4|0
1627410300000|2021-07-27 18:25:00|153.87|151.47|154.37|151.97|154.58|152.18|153.8|151.4|0
1627410600000|2021-07-27 18:30:00|154.44|152.04|154.37|151.97|154.58|152.18|154.01|151.61|0
1627410900000|2021-07-27 18:35:00|154.29|151.89|154.43|152.03|154.51|152.11|153.94|151.54|0
1627411200000|2021-07-27 18:40:00|154.29|151.89|154.43|152.03|154.65|152.25|154.15|151.75|0
1627411500000|2021-07-27 18:45:00|154.36|151.96|153.37|150.97|154.43|152.03|153.23|150.83|0
1627411800000|2021-07-27 18:50:00|153.44|151.04|153.97|151.57|154.14|151.74|153.16|150.76|0
1627412100000|2021-07-27 18:55:00|153.93|151.53|153.98|151.58|154|151.6|152.87|150.47|0
1627412400000|2021-07-27 19:00:00|152.73|150.33|152.24|149.84|152.73|150.33|151.82|149.42|0
1627412700000|2021-07-27 19:05:00|152.17|149.77|151.81|149.41|152.52|150.12|151.81|149.41|0
1627413000000|2021-07-27 19:10:00|151.88|149.48|152.94|150.54|153.08|150.68|151.88|149.48|0
1627413300000|2021-07-27 19:15:00|152.87|150.47|152.83|150.43|153.15|150.75|152.44|150.04|0
1627413600000|2021-07-27 19:20:00|152.72|150.32|152.79|150.39|153|150.6|152.65|150.25|0
1627413900000|2021-07-27 19:25:00|152.72|150.32|152.72|150.32|152.86|150.46|152.51|150.11|0
1627414200000|2021-07-27 19:30:00|152.65|150.25|153.07|150.67|153.28|150.88|152.51|150.11|0
1627414500000|2021-07-27 19:35:00|153.14|150.74|153.07|150.67|153.63|151.23|152.86|150.46|0
1627414800000|2021-07-27 19:40:00|153.21|150.81|152.5|150.1|153.63|151.23|152.5|150.1|0
1627415100000|2021-07-27 19:45:00|152.36|149.96|152.29|149.89|152.85|150.45|151.94|149.54|0
1627415400000|2021-07-27 19:50:00|151.87|149.47|151.52|149.12|152.08|149.68|150.96|148.56|0
1627415700000|2021-07-27 19:55:00|151.38|148.98|150.05|147.65|151.59|149.19|149.98|147.58|0
1627416000000|2021-07-27 20:00:00|150.19|147.79|150.78|148.38|152.02|149.62|149.53|147.13|0
1627416300000|2021-07-27 20:05:00|150.92|148.52|151.97|149.57|151.97|149.57|150.5|148.1|0
1627416600000|2021-07-27 20:10:00|152.04|149.64|151.55|149.15|152.32|149.92|150.64|148.24|0
1627416900000|2021-07-27 20:15:00|151.61|148.81|151.54|148.74|151.68|148.88|150.98|148.18|0
1627417200000|2021-07-27 20:20:00|151.61|148.81|151.67|148.87|151.92|149.12|151.25|148.45|0
1627417500000|2021-07-27 20:25:00|151.74|148.94|151.08|148.28|151.88|149.08|151.04|148.24|0
1627417800000|2021-07-27 20:30:00|150.62|147.82|150.45|147.65|152.37|149.57|149.96|147.16|0
1627418100000|2021-07-27 20:35:00|150.62|147.82|151.46|148.66|151.46|148.66|150.55|147.75|0
1627418400000|2021-07-27 20:40:00|151.39|148.59|152.16|149.36|152.16|149.36|151.32|148.52|0
1627418700000|2021-07-27 20:45:00|152.3|149.5|152.4|149.6|152.44|149.64|151.74|148.94|0
1627419000000|2021-07-27 20:50:00|152.44|149.64|152.51|149.71|152.58|149.78|152.08|149.28|0
1627419300000|2021-07-27 20:55:00|152.47|149.67|152.68|149.88|152.79|149.99|152.29|149.49|0
1627419600000|2021-07-27 21:00:00|152.63|149.83|152.53|149.73|152.69|149.89|152.52|149.72|0
1627419900000|2021-07-27 21:05:00|152.58|149.78|153|150.2|153.14|150.34|152.58|149.78|0
1627420200000|2021-07-27 21:10:00|152.99|150.19|153.19|150.39|153.22|150.42|152.93|150.13|0
1627420500000|2021-07-27 21:15:00|153.2|150.4|153.08|150.28|153.2|150.4|153.08|150.28|0
1627420800000|2021-07-27 21:20:00|153.13|150.33|153.71|150.91|153.89|151.09|153.08|150.28|0
1627421100000|2021-07-27 21:25:00|153.55|150.75|153.61|150.81|153.86|151.06|153.55|150.75|0
1627421400000|2021-07-27 21:30:00|153.55|150.75|153.62|150.82|153.88|151.08|153.55|150.75|0
1627421700000|2021-07-27 21:35:00|153.61|150.81|153.62|150.82|153.63|150.83|153.61|150.81|0
1627422000000|2021-07-27 21:40:00|153.63|150.83|153.49|150.69|153.65|150.85|153.49|150.69|0
1627422300000|2021-07-27 21:45:00|153.39|150.59|153.39|150.59|153.56|150.76|153.26|150.46|0
1627422600000|2021-07-27 21:50:00|153.44|150.64|153.37|150.57|153.46|150.66|153.37|150.57|0
1627422900000|2021-07-27 21:55:00|153.33|150.53|153.55|150.75|153.55|150.75|153.07|150.27|0
1627423200000|2021-07-27 22:00:00|153.15|150.35|152.48|149.68|153.44|150.64|152.34|149.54|0
1627423500000|2021-07-27 22:05:00|152.55|149.75|153.04|150.24|153.47|150.67|152.48|149.68|0
1627423800000|2021-07-27 22:10:00|152.97|150.17|152.4|149.6|152.97|150.17|152.26|149.46|0
1627424100000|2021-07-27 22:15:00|152.33|149.53|152.33|149.53|152.47|149.67|151.95|149.15|0
1627424400000|2021-07-27 22:20:00|152.26|149.46|152.05|149.25|152.26|149.46|151.8|149|0
1627424700000|2021-07-27 22:25:00|151.98|149.18|151.7|148.9|152.19|149.39|151.63|148.83|0
1627425000000|2021-07-27 22:30:00|151.77|148.97|151.38|148.58|151.77|148.97|151.34|148.54|0
1627425300000|2021-07-27 22:35:00|151.34|148.54|151.2|148.4|151.55|148.75|151.2|148.4|0
1627425600000|2021-07-27 22:40:00|151.27|148.47|150.99|148.19|151.38|148.58|150.99|148.19|0
1627425900000|2021-07-27 22:45:00|150.92|148.12|150.92|148.12|151.06|148.26|150.85|148.05|0
1627426200000|2021-07-27 22:50:00|150.99|148.19|150.99|148.19|151.27|148.47|150.92|148.12|0
1627426500000|2021-07-27 22:55:00|150.95|148.15|150.84|148.04|151.05|148.25|150.7|147.9|0
1627426800000|2021-07-27 23:00:00|150.77|147.97|150.98|148.18|151.05|148.25|150.77|147.97|0
1627427100000|2021-07-27 23:05:00|151.05|148.25|150.98|148.18|151.26|148.46|150.98|148.18|0
1627427400000|2021-07-27 23:10:00|151.05|148.25|150.87|148.07|151.05|148.25|150.7|147.9|0
1627427700000|2021-07-27 23:15:00|150.84|148.04|150.14|147.34|150.91|148.11|150.14|147.34|0
1627428000000|2021-07-27 23:20:00|150.21|147.41|150.35|147.55|150.35|147.55|150.21|147.41|0
1627428300000|2021-07-27 23:25:00|150.28|147.48|150.27|147.47|150.41|147.61|150.2|147.4|0
1627428600000|2021-07-27 23:30:00|150.31|147.51|150.48|147.68|150.48|147.68|149.93|147.13|0
1627428900000|2021-07-27 23:35:00|150.52|147.72|150.41|147.61|150.55|147.75|150.27|147.47|0
1627429200000|2021-07-27 23:40:00|150.48|147.68|150.34|147.54|150.48|147.68|150.2|147.4|0
1627429500000|2021-07-27 23:45:00|150.3|147.5|149.95|147.15|150.34|147.54|149.85|147.05|0
1627429800000|2021-07-27 23:50:00|149.92|147.12|150.06|147.26|150.19|147.39|149.85|147.05|0
1627430100000|2021-07-27 23:55:00|149.99|147.19|149.91|147.11|150.12|147.32|149.84|147.04|0
1627430400000|2021-07-28 00:00:00|149.98|147.18|150.05|147.25|150.16|147.36|149.64|146.84|0
1627430700000|2021-07-28 00:05:00|149.98|147.18|149.36|146.56|149.98|147.18|149.36|146.56|0
1627431000000|2021-07-28 00:10:00|149.42|146.62|148.73|145.93|149.42|146.62|148.73|145.93|0
1627431300000|2021-07-28 00:15:00|148.77|145.97|148.42|145.62|148.84|146.04|148.18|145.38|0
1627431600000|2021-07-28 00:20:00|148.32|145.52|148.24|145.44|148.56|145.76|148.18|145.38|0
1627431900000|2021-07-28 00:25:00|148.31|145.51|148.79|145.99|148.86|146.06|148.24|145.44|0
1627432200000|2021-07-28 00:30:00|148.73|145.93|148.52|145.72|148.73|145.93|148.45|145.65|0
1627432500000|2021-07-28 00:35:00|148.59|145.79|148.51|145.71|148.79|145.99|148.45|145.65|0
1627432800000|2021-07-28 00:40:00|148.58|145.78|149|146.2|149|146.2|148.58|145.78|0
1627433100000|2021-07-28 00:45:00|148.93|146.13|148.99|146.19|149.06|146.26|148.79|145.99|0
1627433400000|2021-07-28 00:50:00|148.86|146.06|148.85|146.05|148.99|146.19|148.72|145.92|0
1627433700000|2021-07-28 00:55:00|148.92|146.12|148.37|145.57|148.92|146.12|148.37|145.57|0
1627434000000|2021-07-28 01:00:00|148.3|145.5|147.54|144.74|148.51|145.71|147.47|144.67|0
1627434300000|2021-07-28 01:05:00|147.61|144.81|147.81|145.01|147.95|145.15|147.27|144.47|0
1627434600000|2021-07-28 01:10:00|147.78|144.98|147.95|145.15|148.02|145.22|147.68|144.88|0
1627434900000|2021-07-28 01:15:00|147.99|145.19|148.09|145.29|148.15|145.35|147.61|144.81|0
1627435200000|2021-07-28 01:20:00|147.95|145.15|147.6|144.8|148.15|145.35|147.57|144.77|0
1627435500000|2021-07-28 01:25:00|147.67|144.87|147.6|144.8|147.67|144.87|147.33|144.53|0
1627435800000|2021-07-28 01:30:00|147.67|144.87|147.74|144.94|148.08|145.28|147.53|144.73|0
1627436100000|2021-07-28 01:35:00|147.67|144.87|148.28|145.48|148.42|145.62|147.53|144.73|0
1627436400000|2021-07-28 01:40:00|148.35|145.55|149.66|146.86|149.73|146.93|148.15|145.35|0
1627436700000|2021-07-28 01:45:00|149.63|146.83|149.66|146.86|149.87|147.07|148.83|146.03|0
1627437000000|2021-07-28 01:50:00|149.59|146.79|149.45|146.65|150.01|147.21|149.38|146.58|0
1627437300000|2021-07-28 01:55:00|149.42|146.62|149.8|147|149.87|147.07|149.04|146.24|0
1627437600000|2021-07-28 02:00:00|149.94|147.14|151.23|148.43|151.93|149.13|149.87|147.07|0
1627437900000|2021-07-28 02:05:00|151.4|148.6|151.95|149.15|151.99|149.19|150.7|147.9|0
1627438200000|2021-07-28 02:10:00|151.99|149.19|150.8|148|152.13|149.33|150.73|147.93|0
1627438500000|2021-07-28 02:15:00|150.87|148.07|150.72|147.92|150.87|148.07|150.31|147.51|0
1627438800000|2021-07-28 02:20:00|150.69|147.89|150.03|147.23|150.72|147.92|149.82|147.02|0
1627439100000|2021-07-28 02:25:00|149.96|147.16|150.51|147.71|150.58|147.78|149.96|147.16|0
1627439400000|2021-07-28 02:30:00|150.44|147.64|149.95|147.15|150.65|147.85|149.75|146.95|0
1627439700000|2021-07-28 02:35:00|149.88|147.08|149.68|146.88|150.13|147.33|149.61|146.81|0
1627440000000|2021-07-28 02:40:00|149.74|146.94|149.4|146.6|149.81|147.01|149.19|146.39|0
1627440300000|2021-07-28 02:45:00|149.36|146.56|149.19|146.39|149.36|146.56|148.98|146.18|0
1627440600000|2021-07-28 02:50:00|149.12|146.32|149.32|146.52|149.32|146.52|148.77|145.97|0
1627440900000|2021-07-28 02:55:00|149.39|146.59|149.46|146.66|149.67|146.87|149.25|146.45|0
1627441200000|2021-07-28 03:00:00|149.5|146.7|149.8|147|149.8|147|149.39|146.59|0
1627441500000|2021-07-28 03:05:00|149.87|147.07|149.66|146.86|150.08|147.28|149.53|146.73|0
1627441800000|2021-07-28 03:10:00|149.59|146.79|149.38|146.58|149.73|146.93|149.25|146.45|0
1627442100000|2021-07-28 03:15:00|149.42|146.62|149.94|147.14|149.97|147.17|149.25|146.45|0
1627442400000|2021-07-28 03:20:00|150.01|147.21|149.45|146.65|150.01|147.21|149.42|146.62|0
1627442700000|2021-07-28 03:25:00|149.38|146.58|149.52|146.72|149.66|146.86|149.31|146.51|0
1627443000000|2021-07-28 03:30:00|149.59|146.79|149.79|146.99|149.86|147.06|149.38|146.58|0
1627443300000|2021-07-28 03:35:00|149.86|147.06|150.42|147.62|150.62|147.82|149.79|146.99|0
1627443600000|2021-07-28 03:40:00|150.45|147.65|150.9|148.1|150.97|148.17|150.41|147.61|0
1627443900000|2021-07-28 03:45:00|150.83|148.03|151.04|148.24|151.39|148.59|150.83|148.03|0
1627444200000|2021-07-28 03:50:00|151.11|148.31|150.9|148.1|151.11|148.31|150.69|147.89|0
1627444500000|2021-07-28 03:55:00|150.97|148.17|151.24|148.44|151.38|148.58|150.97|148.17|0
1627444800000|2021-07-28 04:00:00|151.28|148.48|151.59|148.79|151.77|148.97|151.17|148.37|0
1627445100000|2021-07-28 04:05:00|151.52|148.72|151.52|148.72|151.8|149|151.38|148.58|0
1627445400000|2021-07-28 04:10:00|151.49|148.69|151.31|148.51|151.66|148.86|151.31|148.51|0
1627445700000|2021-07-28 04:15:00|151.38|148.58|151.73|148.93|151.73|148.93|151.38|148.58|0
1627446000000|2021-07-28 04:20:00|151.8|149|151.58|148.78|151.87|149.07|151.44|148.64|0
1627446300000|2021-07-28 04:25:00|151.51|148.71|151.55|148.75|151.65|148.85|151.44|148.64|0
1627446600000|2021-07-28 04:30:00|151.58|148.78|151.51|148.71|151.79|148.99|151.37|148.57|0
1627446900000|2021-07-28 04:35:00|151.55|148.75|151.72|148.92|151.86|149.06|151.51|148.71|0
1627447200000|2021-07-28 04:40:00|151.79|148.99|152.14|149.34|152.14|149.34|151.79|148.99|0
1627447500000|2021-07-28 04:45:00|152.07|149.27|151.64|148.84|152.28|149.48|151.57|148.77|0
1627447800000|2021-07-28 04:50:00|151.71|148.91|151.92|149.12|151.99|149.19|151.64|148.84|0
1627448100000|2021-07-28 04:55:00|151.99|149.19|152.27|149.47|152.34|149.54|151.99|149.19|0
1627448400000|2021-07-28 05:00:00|152.24|149.44|153.01|150.21|153.33|150.53|152.13|149.33|0
1627448700000|2021-07-28 05:05:00|153.04|150.24|152.48|149.68|153.04|150.24|152.27|149.47|0
1627449000000|2021-07-28 05:10:00|152.55|149.75|152.3|149.5|152.83|150.03|151.74|148.94|0
1627449300000|2021-07-28 05:15:00|152.34|149.54|152.9|150.1|152.9|150.1|152.19|149.39|0
1627449600000|2021-07-28 05:20:00|152.97|150.17|153.11|150.31|153.14|150.34|152.68|149.88|0
1627449900000|2021-07-28 05:25:00|153.14|150.34|152.68|149.88|153.18|150.38|152.47|149.67|0
1627450200000|2021-07-28 05:30:00|152.72|149.92|152.96|150.16|152.96|150.16|152.05|149.25|0
1627450500000|2021-07-28 05:35:00|152.89|150.09|151.94|149.14|152.93|150.13|151.9|149.1|0
1627450800000|2021-07-28 05:40:00|151.9|149.1|151.13|148.33|152.18|149.38|151.13|148.33|0
1627451100000|2021-07-28 05:45:00|151.06|148.26|150.47|147.67|151.2|148.4|150.36|147.56|0
1627451400000|2021-07-28 05:50:00|150.43|147.63|150.4|147.6|150.71|147.91|150.22|147.42|0
1627451700000|2021-07-28 05:55:00|150.36|147.56|149.74|146.94|150.5|147.7|149.67|146.87|0
1627452000000|2021-07-28 06:00:00|149.77|146.97|150.46|147.66|150.5|147.7|149.73|146.93|0
1627452300000|2021-07-28 06:05:00|150.36|147.56|150.77|147.97|150.84|148.04|150.36|147.56|0
1627452600000|2021-07-28 06:10:00|150.84|148.04|150.77|147.97|151.47|148.67|150.7|147.9|0
1627452900000|2021-07-28 06:15:00|150.7|147.9|150.32|147.52|151.02|148.22|150.21|147.41|0
1627453200000|2021-07-28 06:20:00|150.35|147.55|150.21|147.41|150.7|147.9|150.21|147.41|0
1627453500000|2021-07-28 06:25:00|150.14|147.34|149.93|147.13|150.42|147.62|149.72|146.92|0
1627453800000|2021-07-28 06:30:00|149.9|147.1|150.31|147.51|150.31|147.51|149.58|146.78|0
1627454100000|2021-07-28 06:35:00|150.28|147.48|150.83|148.03|150.83|148.03|150.21|147.41|0
1627454400000|2021-07-28 06:40:00|150.9|148.1|150.9|148.1|151.67|148.87|150.76|147.96|0
1627454700000|2021-07-28 06:45:00|150.83|148.03|150.48|147.68|150.9|148.1|150.13|147.33|0
1627455000000|2021-07-28 06:50:00|150.41|147.61|149.92|147.12|150.41|147.61|149.85|147.05|0
1627455300000|2021-07-28 06:55:00|149.99|147.19|150.68|147.88|150.72|147.92|149.99|147.19|0
1627455600000|2021-07-28 07:00:00|150.48|147.68|151.07|148.27|151.38|148.58|149.99|147.19|0
1627455900000|2021-07-28 07:05:00|150.66|148.26|150.66|148.26|150.83|148.43|149.96|147.56|0
1627456200000|2021-07-28 07:10:00|150.69|148.29|150.9|148.5|151.07|148.67|150.34|147.94|0
1627456500000|2021-07-28 07:15:00|150.97|148.57|151.24|148.84|152.02|149.62|150.76|148.36|0
1627456800000|2021-07-28 07:20:00|151.21|148.81|150.27|147.87|151.24|148.84|150.27|147.87|0
1627457100000|2021-07-28 07:25:00|150.2|147.8|150.68|148.28|150.75|148.35|150.13|147.73|0
1627457400000|2021-07-28 07:30:00|150.54|148.14|150.89|148.49|151.24|148.84|150.54|148.14|0
1627457700000|2021-07-28 07:35:00|150.93|148.53|150.96|148.56|151.38|148.98|150.54|148.14|0
1627458000000|2021-07-28 07:40:00|151.03|148.63|150.82|148.42|151.52|149.12|150.82|148.42|0
1627458300000|2021-07-28 07:45:00|150.89|148.49|150.81|148.41|150.96|148.56|150.67|148.27|0
1627458600000|2021-07-28 07:50:00|150.88|148.48|149.91|147.51|150.88|148.48|149.84|147.44|0
1627458900000|2021-07-28 07:55:00|149.98|147.58|149.56|147.16|150.11|147.71|149.56|147.16|0
1627459200000|2021-07-28 08:00:00|149.49|147.09|149.35|146.95|150.18|147.78|149.28|146.88|0
1627459500000|2021-07-28 08:05:00|149.42|147.02|149.14|146.74|149.49|147.09|148.79|146.39|0
1627459800000|2021-07-28 08:10:00|149.07|146.67|149.21|146.81|149.31|146.91|148.93|146.53|0
1627460100000|2021-07-28 08:15:00|149.17|146.77|148.86|146.46|149.34|146.94|148.72|146.32|0
1627460400000|2021-07-28 08:20:00|148.93|146.53|148.45|146.05|149.03|146.63|148.24|145.84|0
1627460700000|2021-07-28 08:25:00|148.52|146.12|148.24|145.84|148.65|146.25|148.24|145.84|0
1627461000000|2021-07-28 08:30:00|148.17|145.77|147.82|145.42|148.17|145.77|147.55|145.15|0
1627461300000|2021-07-28 08:35:00|147.89|145.49|147.55|145.15|147.96|145.56|147.41|145.01|0
1627461600000|2021-07-28 08:40:00|147.48|145.08|147.82|145.42|147.86|145.46|147.27|144.87|0
1627461900000|2021-07-28 08:45:00|147.79|145.39|147.54|145.14|147.89|145.49|147.47|145.07|0
1627462200000|2021-07-28 08:50:00|147.47|145.07|147.2|144.8|147.54|145.14|147.2|144.8|0
1627462500000|2021-07-28 08:55:00|147.13|144.73|146.85|144.45|147.13|144.73|146.79|144.39|0
1627462800000|2021-07-28 09:00:00|146.92|144.52|147.13|144.73|147.37|144.97|146.85|144.45|0
1627463100000|2021-07-28 09:05:00|147.06|144.66|147.4|145|147.47|145.07|147.06|144.66|0
1627463400000|2021-07-28 09:10:00|147.33|144.93|147.36|144.96|147.4|145|147.19|144.79|0
1627463700000|2021-07-28 09:15:00|147.33|144.93|147.33|144.93|147.46|145.06|146.98|144.58|0
1627464000000|2021-07-28 09:20:00|147.36|144.96|147.53|145.13|147.6|145.2|147.26|144.86|0
1627464300000|2021-07-28 09:25:00|147.5|145.1|147.19|144.79|147.53|145.13|147.05|144.65|0
1627464600000|2021-07-28 09:30:00|147.18|144.78|147.39|144.99|147.39|144.99|147.12|144.72|0
1627464900000|2021-07-28 09:35:00|147.46|145.06|147.52|145.12|147.73|145.33|147.32|144.92|0
1627465200000|2021-07-28 09:40:00|147.45|145.05|147.66|145.26|147.73|145.33|147.45|145.05|0
1627465500000|2021-07-28 09:45:00|147.59|145.19|147.52|145.12|147.8|145.4|147.45|145.05|0
1627465800000|2021-07-28 09:50:00|147.49|145.09|147.18|144.78|147.52|145.12|147.11|144.71|0
1627466100000|2021-07-28 09:55:00|147.11|144.71|147.24|144.84|147.38|144.98|147.11|144.71|0
1627466400000|2021-07-28 10:00:00|147.31|144.91|147.17|144.77|147.31|144.91|147.04|144.64|0
1627466700000|2021-07-28 10:05:00|147.24|144.84|147.37|144.97|147.37|144.97|147.17|144.77|0
1627467000000|2021-07-28 10:10:00|147.31|144.91|149.09|146.69|149.23|146.83|147.31|144.91|0
1627467300000|2021-07-28 10:15:00|149.02|146.62|148.75|146.35|149.86|147.46|148.68|146.28|0
1627467600000|2021-07-28 10:20:00|148.68|146.28|149.16|146.76|149.37|146.97|148.68|146.28|0
1627467900000|2021-07-28 10:25:00|149.19|146.79|149.36|146.96|149.57|147.17|149.09|146.69|0
1627468200000|2021-07-28 10:30:00|149.3|146.9|149.09|146.69|149.3|146.9|149.02|146.62|0
1627468500000|2021-07-28 10:35:00|149.02|146.62|148.81|146.41|149.09|146.69|148.74|146.34|0
1627468800000|2021-07-28 10:40:00|148.77|146.37|148.74|146.34|149.08|146.68|148.74|146.34|0
1627469100000|2021-07-28 10:45:00|148.67|146.27|148.87|146.47|148.87|146.47|148.53|146.13|0
1627469400000|2021-07-28 10:50:00|148.94|146.54|149.22|146.82|149.84|147.44|148.73|146.33|0
1627469700000|2021-07-28 10:55:00|149.25|146.85|148.94|146.54|149.29|146.89|148.59|146.19|0
1627470000000|2021-07-28 11:00:00|148.87|146.47|148.87|146.47|149.42|147.02|148.73|146.33|0
1627470300000|2021-07-28 11:05:00|148.94|146.54|148.8|146.4|149.14|146.74|148.52|146.12|0
1627470600000|2021-07-28 11:10:00|148.86|146.46|148.66|146.26|148.86|146.46|148.52|146.12|0
1627470900000|2021-07-28 11:15:00|148.62|146.22|148.86|146.46|149.28|146.88|148.59|146.19|0
1627471200000|2021-07-28 11:20:00|148.79|146.39|148.96|146.56|149.07|146.67|148.52|146.12|0
1627471500000|2021-07-28 11:25:00|149|146.6|148.65|146.25|149.07|146.67|148.65|146.25|0
1627471800000|2021-07-28 11:30:00|148.58|146.18|147.96|145.56|148.58|146.18|147.89|145.49|0
1627472100000|2021-07-28 11:35:00|147.93|145.53|148.03|145.63|148.16|145.76|147.82|145.42|0
1627472400000|2021-07-28 11:40:00|147.96|145.56|148.44|146.04|148.51|146.11|147.89|145.49|0
1627472700000|2021-07-28 11:45:00|148.37|145.97|148.78|146.38|148.85|146.45|148.37|145.97|0
1627473000000|2021-07-28 11:50:00|148.71|146.31|149.54|147.14|149.61|147.21|148.71|146.31|0
1627473300000|2021-07-28 11:55:00|149.4|147|148.98|146.58|149.68|147.28|148.98|146.58|0
1627473600000|2021-07-28 12:00:00|149.05|146.65|148.98|146.58|149.19|146.79|148.77|146.37|0
1627473900000|2021-07-28 12:05:00|148.91|146.51|149.05|146.65|149.12|146.72|148.7|146.3|0
1627474200000|2021-07-28 12:10:00|149.08|146.68|149.46|147.06|149.53|147.13|148.98|146.58|0
1627474500000|2021-07-28 12:15:00|149.53|147.13|148.7|146.3|149.53|147.13|148.7|146.3|0
1627474800000|2021-07-28 12:20:00|148.77|146.37|148.35|145.95|148.84|146.44|148.35|145.95|0
1627475100000|2021-07-28 12:25:00|148.28|145.88|148.14|145.74|148.42|146.02|148.08|145.68|0
1627475400000|2021-07-28 12:30:00|148.08|145.68|148.14|145.74|148.28|145.88|148.01|145.61|0
1627475700000|2021-07-28 12:35:00|148.07|145.67|147.86|145.46|148.21|145.81|147.73|145.33|0
1627476000000|2021-07-28 12:40:00|148.07|145.67|148.28|145.88|148.35|145.95|148|145.6|0
1627476300000|2021-07-28 12:45:00|148.21|145.81|148.14|145.74|148.41|146.01|148.07|145.67|0
1627476600000|2021-07-28 12:50:00|148.2|145.8|148.27|145.87|148.34|145.94|148.07|145.67|0
1627476900000|2021-07-28 12:55:00|148.2|145.8|148.27|145.87|148.48|146.08|148.13|145.73|0
1627477200000|2021-07-28 13:00:00|148.24|145.84|147.51|145.11|148.34|145.94|147.31|144.91|0
1627477500000|2021-07-28 13:05:00|147.58|145.18|147.58|145.18|147.65|145.25|147.31|144.91|0
1627477800000|2021-07-28 13:10:00|147.55|145.15|147.65|145.25|147.78|145.38|147.51|145.11|0
1627478100000|2021-07-28 13:15:00|147.58|145.18|147.23|144.83|147.65|145.25|147.16|144.76|0
1627478400000|2021-07-28 13:20:00|147.2|144.8|147.33|144.93|147.37|144.97|147.09|144.69|0
1627478700000|2021-07-28 13:25:00|147.37|144.97|147.37|144.97|147.85|145.45|147.37|144.97|0
1627479000000|2021-07-28 13:30:00|147.43|145.03|148.53|146.13|148.81|146.41|147.16|144.76|0
1627479300000|2021-07-28 13:35:00|148.6|146.2|150.54|148.14|151.03|148.63|148.6|146.2|0
1627479600000|2021-07-28 13:40:00|150.61|148.21|151.31|148.91|151.73|149.33|150.47|148.07|0
1627479900000|2021-07-28 13:45:00|151.17|148.77|151.66|149.26|151.8|149.4|150.96|148.56|0
1627480200000|2021-07-28 13:50:00|151.59|149.19|151.23|148.83|151.59|149.19|150.54|148.14|0
1627480500000|2021-07-28 13:55:00|151.37|148.97|150.53|148.13|151.37|148.97|150.19|147.79|0
1627480800000|2021-07-28 14:00:00|150.46|148.06|150.81|148.41|150.81|148.41|149.98|147.58|0
1627481100000|2021-07-28 14:05:00|150.74|148.34|150.74|148.34|151.02|148.62|150.25|147.85|0
1627481400000|2021-07-28 14:10:00|150.53|148.13|151.44|149.04|151.72|149.32|150.53|148.13|0
1627481700000|2021-07-28 14:15:00|151.37|148.97|149.62|147.22|151.37|148.97|149.55|147.15|0
1627482000000|2021-07-28 14:20:00|149.55|147.15|149.48|147.08|149.97|147.57|149.27|146.87|0
1627482300000|2021-07-28 14:25:00|149.41|147.01|148.92|146.52|149.69|147.29|148.44|146.04|0
1627482600000|2021-07-28 14:30:00|148.79|146.39|147.92|145.52|148.99|146.59|147.82|145.42|0
1627482900000|2021-07-28 14:35:00|147.89|145.49|148.64|146.24|148.78|146.38|147.89|145.49|0
1627483200000|2021-07-28 14:40:00|148.71|146.31|150.72|148.32|151|148.6|148.64|146.24|0
1627483500000|2021-07-28 14:45:00|150.79|148.39|149.33|146.93|150.79|148.39|149.33|146.93|0
1627483800000|2021-07-28 14:50:00|149.4|147|148.5|146.1|149.4|147|148.36|145.96|0
1627484100000|2021-07-28 14:55:00|148.64|146.24|148.57|146.17|148.98|146.58|148.5|146.1|0
1627484400000|2021-07-28 15:00:00|148.64|146.24|148.08|145.68|148.64|146.24|148.01|145.61|0
1627484700000|2021-07-28 15:05:00|148.01|145.61|148.29|145.89|148.56|146.16|147.95|145.55|0
1627485000000|2021-07-28 15:10:00|148.36|145.96|148.98|146.58|149.11|146.71|148.22|145.82|0
1627485300000|2021-07-28 15:15:00|148.91|146.51|148.77|146.37|149.32|146.92|148.15|145.75|0
1627485600000|2021-07-28 15:20:00|148.7|146.3|149.04|146.64|149.25|146.85|148.56|146.16|0
1627485900000|2021-07-28 15:25:00|149.11|146.71|149.39|146.99|149.46|147.06|148.97|146.57|0
1627486200000|2021-07-28 15:30:00|149.52|147.12|149.04|146.64|149.59|147.19|148.76|146.36|0
1627486500000|2021-07-28 15:35:00|148.9|146.5|148.48|146.08|149.04|146.64|148.28|145.88|0
1627486800000|2021-07-28 15:40:00|148.55|146.15|148.62|146.22|148.83|146.43|148.21|145.81|0
1627487100000|2021-07-28 15:45:00|148.55|146.15|149.17|146.77|149.45|147.05|147.93|145.53|0
1627487400000|2021-07-28 15:50:00|149.1|146.7|148.96|146.56|149.38|146.98|148.82|146.42|0
1627487700000|2021-07-28 15:55:00|149.03|146.63|148.61|146.21|149.03|146.63|148.41|146.01|0
1627488000000|2021-07-28 16:00:00|148.54|146.14|148.96|146.56|149.1|146.7|148.47|146.07|0
1627488300000|2021-07-28 16:05:00|149.03|146.63|148.78|146.38|149.03|146.63|148.47|146.07|0
1627488600000|2021-07-28 16:10:00|148.82|146.42|148.75|146.35|148.89|146.49|148.33|145.93|0
1627488900000|2021-07-28 16:15:00|148.81|146.41|149.09|146.69|149.57|147.17|148.81|146.41|0
1627489200000|2021-07-28 16:20:00|149.02|146.62|149.36|146.96|149.64|147.24|149.02|146.62|0
1627489500000|2021-07-28 16:25:00|149.43|147.03|149.78|147.38|149.78|147.38|149.22|146.82|0
1627489800000|2021-07-28 16:30:00|149.71|147.31|149.5|147.1|149.78|147.38|149.36|146.96|0
1627490100000|2021-07-28 16:35:00|149.43|147.03|150.05|147.65|150.33|147.93|149.22|146.82|0
1627490400000|2021-07-28 16:40:00|150.12|147.72|150.82|148.42|150.85|148.45|149.98|147.58|0
1627490700000|2021-07-28 16:45:00|150.89|148.49|150.19|147.79|150.89|148.49|150.12|147.72|0
1627491000000|2021-07-28 16:50:00|150.12|147.72|150.6|148.2|150.74|148.34|150.05|147.65|0
1627491300000|2021-07-28 16:55:00|150.53|148.13|150.39|147.99|150.81|148.41|150.32|147.92|0
1627491600000|2021-07-28 17:00:00|150.32|147.92|150.74|148.34|150.95|148.55|150.04|147.64|0
1627491900000|2021-07-28 17:05:00|150.67|148.27|150.74|148.34|151.09|148.69|150.39|147.99|0
1627492200000|2021-07-28 17:10:00|150.67|148.27|151.22|148.82|151.23|148.83|150.6|148.2|0
1627492500000|2021-07-28 17:15:00|151.15|148.75|151.64|149.24|151.78|149.38|151.01|148.61|0
1627492800000|2021-07-28 17:20:00|151.61|149.21|151.5|149.1|151.64|149.24|151.22|148.82|0
1627493100000|2021-07-28 17:25:00|151.57|149.17|151.64|149.24|151.92|149.52|151.4|149|0
1627493400000|2021-07-28 17:30:00|151.78|149.38|152.92|150.52|153.61|151.21|149.94|147.54|0
1627493700000|2021-07-28 17:35:00|152.85|150.45|152.85|150.45|152.99|150.59|152.5|150.1|0
1627494000000|2021-07-28 17:40:00|152.92|150.52|152.08|149.68|152.92|150.52|152.08|149.68|0
1627494300000|2021-07-28 17:45:00|152.11|149.71|151.44|149.04|152.11|149.71|151.44|149.04|0
1627494600000|2021-07-28 17:50:00|151.51|149.11|152.11|149.71|152.14|149.74|151.44|149.04|0
1627494900000|2021-07-28 17:55:00|152.07|149.67|152.21|149.81|152.56|150.16|151.86|149.46|0
1627495200000|2021-07-28 18:00:00|152.18|149.78|147.91|145.51|154.58|152.18|147.63|145.23|0
1627495500000|2021-07-28 18:05:00|148.12|145.72|148.74|146.34|149.65|147.25|147.98|145.58|0
1627495800000|2021-07-28 18:10:00|148.6|146.2|147.35|144.95|148.67|146.27|147.35|144.95|0
1627496100000|2021-07-28 18:15:00|147.56|145.16|147.28|144.88|147.56|145.16|146.87|144.47|0
1627496400000|2021-07-28 18:20:00|147.49|145.09|147.07|144.67|147.9|145.5|146.8|144.4|0
1627496700000|2021-07-28 18:25:00|147.14|144.74|147.49|145.09|147.83|145.43|146.94|144.54|0
1627497000000|2021-07-28 18:30:00|147.35|144.95|147.21|144.81|147.97|145.57|147.21|144.81|0
1627497300000|2021-07-28 18:35:00|147.28|144.88|146.79|144.39|149.11|146.71|146.59|144.19|0
1627497600000|2021-07-28 18:40:00|146.86|144.46|145.83|143.43|147.07|144.67|145.76|143.36|0
1627497900000|2021-07-28 18:45:00|145.76|143.36|143.75|141.35|147.38|144.98|143.75|141.35|0
1627498200000|2021-07-28 18:50:00|143.69|141.29|144.91|142.51|145.25|142.85|143.21|140.81|0
1627498500000|2021-07-28 18:55:00|144.77|142.37|144.84|142.44|144.97|142.57|144.29|141.89|0
1627498800000|2021-07-28 19:00:00|144.74|142.34|145.04|142.64|145.52|143.12|144.09|141.69|0
1627499100000|2021-07-28 19:05:00|144.9|142.5|145.31|142.91|145.72|143.32|144.83|142.43|0
1627499400000|2021-07-28 19:10:00|145.24|142.84|144.8|142.4|145.38|142.98|144.76|142.36|0
1627499700000|2021-07-28 19:15:00|144.76|142.36|145.17|142.77|145.31|142.91|144.35|141.95|0
1627500000000|2021-07-28 19:20:00|145.1|142.7|145.91|143.51|146.4|144|144.85|142.45|0
1627500300000|2021-07-28 19:25:00|145.78|143.38|145.29|142.89|145.98|143.58|145.16|142.76|0
1627500600000|2021-07-28 19:30:00|145.19|142.79|144.68|142.28|145.23|142.83|144.41|142.01|0
1627500900000|2021-07-28 19:35:00|144.75|142.35|145.77|143.37|145.77|143.37|144.61|142.21|0
1627501200000|2021-07-28 19:40:00|145.7|143.3|144.85|142.45|145.7|143.3|144.85|142.45|0
1627501500000|2021-07-28 19:45:00|144.88|142.48|145.29|142.89|145.63|143.23|144.88|142.48|0
1627501800000|2021-07-28 19:50:00|145.35|142.95|145.9|143.5|146.04|143.64|145.25|142.85|0
1627502100000|2021-07-28 19:55:00|146.04|143.64|147.28|144.88|147.28|144.88|146.04|143.64|0
1627502400000|2021-07-28 20:00:00|147|144.6|147.69|145.29|147.76|145.36|146.93|144.53|0
1627502700000|2021-07-28 20:05:00|147.76|145.36|148.03|145.63|148.03|145.63|147.34|144.94|0
1627503000000|2021-07-28 20:10:00|147.97|145.57|147.62|145.22|148.03|145.63|147.34|144.94|0
1627503300000|2021-07-28 20:15:00|147.95|145.15|147.68|144.88|147.95|145.15|147.68|144.88|0
1627503600000|2021-07-28 20:20:00|147.75|144.95|147.88|145.08|147.95|145.15|147.74|144.94|0
1627503900000|2021-07-28 20:25:00|147.81|145.01|147.81|145.01|147.88|145.08|147.67|144.87|0
1627504200000|2021-07-28 20:30:00|147.88|145.08|147.67|144.87|147.88|145.08|147.67|144.87|0
1627504500000|2021-07-28 20:35:00|147.6|144.8|147.6|144.8|147.88|145.08|147.53|144.73|0
1627504800000|2021-07-28 20:40:00|147.53|144.73|147.6|144.8|147.6|144.8|147.53|144.73|0
1627505400000|2021-07-28 20:50:00|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1627505700000|2021-07-28 20:55:00|147.56|144.76|147.56|144.76|147.63|144.83|147.56|144.76|0
1627506000000|2021-07-28 21:00:00|147.61|144.81|147.68|144.88|147.68|144.88|147.57|144.77|0
1627506300000|2021-07-28 21:05:00|147.67|144.87|147.68|144.88|147.68|144.88|147.66|144.86|0
1627506600000|2021-07-28 21:10:00|147.71|144.91|147.65|144.85|147.71|144.91|147.65|144.85|0
1627506900000|2021-07-28 21:15:00|147.66|144.86|147.63|144.83|147.66|144.86|147.63|144.83|0
1627507200000|2021-07-28 21:20:00|147.67|144.87|147.64|144.84|147.68|144.88|147.63|144.83|0
1627507500000|2021-07-28 21:25:00|147.65|144.85|147.65|144.85|147.66|144.86|147.62|144.82|0
1627507800000|2021-07-28 21:30:00|147.73|144.93|147.65|144.85|147.73|144.93|147.65|144.85|0
1627508100000|2021-07-28 21:35:00|147.64|144.84|147.61|144.81|147.64|144.84|147.61|144.81|0
1627508400000|2021-07-28 21:40:00|147.64|144.84|147.67|144.87|147.67|144.87|147.64|144.84|0
1627508700000|2021-07-28 21:45:00|147.66|144.86|147.67|144.87|147.67|144.87|147.64|144.84|0
1627509000000|2021-07-28 21:50:00|147.65|144.85|147.51|144.71|147.65|144.85|147.51|144.71|0
1627509300000|2021-07-28 21:55:00|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1627509600000|2021-07-28 22:00:00|147.26|144.46|147.43|144.63|147.57|144.77|147.26|144.46|0
1627509900000|2021-07-28 22:05:00|147.39|144.59|147.22|144.42|147.43|144.63|147.15|144.35|0
1627510200000|2021-07-28 22:10:00|147.19|144.39|147.15|144.35|147.22|144.42|147.01|144.21|0
1627510500000|2021-07-28 22:15:00|147.11|144.31|147.35|144.55|147.35|144.55|147.08|144.28|0
1627510800000|2021-07-28 22:20:00|147.28|144.48|147.21|144.41|147.42|144.62|147.21|144.41|0
1627511100000|2021-07-28 22:25:00|147.14|144.34|147.07|144.27|147.14|144.34|146.87|144.07|0
1627511400000|2021-07-28 22:30:00|147|144.2|147.55|144.75|147.55|144.75|147|144.2|0
1627511700000|2021-07-28 22:35:00|147.42|144.62|147.55|144.75|147.55|144.75|147.35|144.55|0
1627512000000|2021-07-28 22:40:00|147.48|144.68|147.62|144.82|147.69|144.89|147.34|144.54|0
1627512300000|2021-07-28 22:45:00|147.66|144.86|147.62|144.82|147.69|144.89|147.48|144.68|0
1627512600000|2021-07-28 22:50:00|147.55|144.75|147.48|144.68|147.55|144.75|147.41|144.61|0
1627512900000|2021-07-28 22:55:00|147.41|144.61|147.13|144.33|147.41|144.61|147.13|144.33|0
1627513200000|2021-07-28 23:00:00|147.2|144.4|147.68|144.88|147.68|144.88|147.2|144.4|0
1627513500000|2021-07-28 23:05:00|147.61|144.81|147.54|144.74|147.61|144.81|147.4|144.6|0
1627513800000|2021-07-28 23:10:00|147.61|144.81|147.89|145.09|147.96|145.16|147.61|144.81|0
1627514100000|2021-07-28 23:15:00|147.82|145.02|147.74|144.94|147.88|145.08|147.74|144.94|0
1627514400000|2021-07-28 23:20:00|147.68|144.88|147.53|144.73|147.74|144.94|147.4|144.6|0
1627514700000|2021-07-28 23:25:00|147.6|144.8|147.39|144.59|147.6|144.8|147.39|144.59|0
1627515000000|2021-07-28 23:30:00|147.46|144.66|147.25|144.45|147.53|144.73|147.25|144.45|0
1627515300000|2021-07-28 23:35:00|147.32|144.52|147.29|144.49|147.46|144.66|147.18|144.38|0
1627515600000|2021-07-28 23:40:00|147.32|144.52|146.97|144.17|147.32|144.52|146.97|144.17|0
1627515900000|2021-07-28 23:45:00|147.04|144.24|147.18|144.38|147.18|144.38|146.97|144.17|0
1627516200000|2021-07-28 23:50:00|147.25|144.45|147.18|144.38|147.25|144.45|146.9|144.1|0
1627516500000|2021-07-28 23:55:00|147.11|144.31|146.9|144.1|147.18|144.38|146.9|144.1|0
1627516800000|2021-07-29 00:00:00|146.97|144.17|147.52|144.72|147.69|144.89|146.83|144.03|0
1627517100000|2021-07-29 00:05:00|147.56|144.76|148.21|145.41|148.32|145.52|147.56|144.76|0
1627517400000|2021-07-29 00:10:00|148.25|145.45|148.07|145.27|148.56|145.76|148|145.2|0
1627517700000|2021-07-29 00:15:00|148.14|145.34|148|145.2|148.49|145.69|147.86|145.06|0
1627518000000|2021-07-29 00:20:00|148.07|145.27|148.14|145.34|148.14|145.34|147.86|145.06|0
1627518300000|2021-07-29 00:25:00|148.1|145.3|148.48|145.68|148.48|145.68|148.1|145.3|0
1627518600000|2021-07-29 00:30:00|148.41|145.61|148.55|145.75|148.76|145.96|148.38|145.58|0
1627518900000|2021-07-29 00:35:00|148.62|145.82|148.27|145.47|148.69|145.89|148.27|145.47|0
1627519200000|2021-07-29 00:40:00|148.41|145.61|148.48|145.68|148.61|145.81|148.2|145.4|0
1627519500000|2021-07-29 00:45:00|148.41|145.61|148.13|145.33|148.44|145.64|148.06|145.26|0
1627519800000|2021-07-29 00:50:00|148.06|145.26|148.12|145.32|148.23|145.43|148.05|145.25|0
1627520100000|2021-07-29 00:55:00|148.05|145.25|147.84|145.04|148.19|145.39|147.84|145.04|0
1627520400000|2021-07-29 01:00:00|147.81|145.01|148.19|145.39|148.4|145.6|147.81|145.01|0
1627520700000|2021-07-29 01:05:00|148.12|145.32|148.19|145.39|148.26|145.46|147.98|145.18|0
1627521000000|2021-07-29 01:10:00|148.12|145.32|148.53|145.73|148.53|145.73|148.12|145.32|0
1627521300000|2021-07-29 01:15:00|148.46|145.66|148.46|145.66|149.23|146.43|148.39|145.59|0
1627521600000|2021-07-29 01:20:00|148.39|145.59|148.95|146.15|149.09|146.29|148.25|145.45|0
1627521900000|2021-07-29 01:25:00|149.02|146.22|149.01|146.21|149.23|146.43|149.01|146.21|0
1627522200000|2021-07-29 01:30:00|149.15|146.35|149.36|146.56|149.43|146.63|148.95|146.15|0
1627522500000|2021-07-29 01:35:00|149.43|146.63|149.36|146.56|149.43|146.63|149.22|146.42|0
1627522800000|2021-07-29 01:40:00|149.43|146.63|149.22|146.42|149.43|146.63|148.94|146.14|0
1627523100000|2021-07-29 01:45:00|149.29|146.49|149.92|147.12|150.41|147.61|149.29|146.49|0
1627523400000|2021-07-29 01:50:00|149.88|147.08|150.48|147.68|150.69|147.89|149.71|146.91|0
1627523700000|2021-07-29 01:55:00|150.55|147.75|150.4|147.6|150.62|147.82|150.12|147.32|0
1627524000000|2021-07-29 02:00:00|150.33|147.53|150.26|147.46|150.54|147.74|150.12|147.32|0
1627524300000|2021-07-29 02:05:00|150.3|147.5|150.47|147.67|150.68|147.88|149.95|147.15|0
1627524600000|2021-07-29 02:10:00|150.44|147.64|150.05|147.25|150.47|147.67|149.98|147.18|0
1627524900000|2021-07-29 02:15:00|150.01|147.21|150.19|147.39|150.22|147.42|149.98|147.18|0
1627525200000|2021-07-29 02:20:00|150.12|147.32|150.04|147.24|150.19|147.39|149.97|147.17|0
1627525500000|2021-07-29 02:25:00|150.11|147.31|149.97|147.17|150.32|147.52|149.97|147.17|0
1627525800000|2021-07-29 02:30:00|149.83|147.03|150.04|147.24|150.11|147.31|149.69|146.89|0
1627526100000|2021-07-29 02:35:00|149.97|147.17|148.99|146.19|150.04|147.24|148.78|145.98|0
1627526400000|2021-07-29 02:40:00|148.95|146.15|149.2|146.4|149.27|146.47|148.85|146.05|0
1627526700000|2021-07-29 02:45:00|149.27|146.47|148.91|146.11|149.27|146.47|148.88|146.08|0
1627527000000|2021-07-29 02:50:00|148.84|146.04|149.02|146.22|149.12|146.32|148.77|145.97|0
1627527300000|2021-07-29 02:55:00|148.98|146.18|148.84|146.04|149.05|146.25|148.84|146.04|0
1627527600000|2021-07-29 03:00:00|148.77|145.97|148.63|145.83|148.77|145.97|148.42|145.62|0
1627527900000|2021-07-29 03:05:00|148.56|145.76|148.49|145.69|148.56|145.76|148.35|145.55|0
1627528200000|2021-07-29 03:10:00|148.56|145.76|148.28|145.48|148.56|145.76|148.28|145.48|0
1627528500000|2021-07-29 03:15:00|148.21|145.41|148.41|145.61|148.42|145.62|148.21|145.41|0
1627528800000|2021-07-29 03:20:00|148.35|145.55|148.48|145.68|148.62|145.82|148.34|145.54|0
1627529100000|2021-07-29 03:25:00|148.55|145.75|148.9|146.1|148.97|146.17|148.48|145.68|0
1627529400000|2021-07-29 03:30:00|148.83|146.03|148.62|145.82|148.83|146.03|148.55|145.75|0
1627529700000|2021-07-29 03:35:00|148.69|145.89|148.55|145.75|148.76|145.96|148.55|145.75|0
1627530000000|2021-07-29 03:40:00|148.48|145.68|148.54|145.74|148.62|145.82|148.34|145.54|0
1627530300000|2021-07-29 03:45:00|148.47|145.67|148.54|145.74|148.68|145.88|148.47|145.67|0
1627530600000|2021-07-29 03:50:00|148.61|145.81|148.68|145.88|148.82|146.02|148.54|145.74|0
1627530900000|2021-07-29 03:55:00|148.72|145.92|148.89|146.09|149.03|146.23|148.72|145.92|0
1627531200000|2021-07-29 04:00:00|148.82|146.02|148.82|146.02|148.96|146.16|148.75|145.95|0
1627531500000|2021-07-29 04:05:00|148.81|146.01|148.81|146.01|148.81|146.01|148.67|145.87|0
1627531800000|2021-07-29 04:10:00|148.74|145.94|148.46|145.66|148.74|145.94|148.46|145.66|0
1627532100000|2021-07-29 04:15:00|148.5|145.7|148.57|145.77|148.6|145.8|148.46|145.66|0
1627532400000|2021-07-29 04:20:00|148.6|145.8|148.39|145.59|148.6|145.8|148.39|145.59|0
1627532700000|2021-07-29 04:25:00|148.46|145.66|148.53|145.73|148.6|145.8|148.46|145.66|0
1627533000000|2021-07-29 04:30:00|148.6|145.8|148.25|145.45|148.6|145.8|148.25|145.45|0
1627533300000|2021-07-29 04:35:00|148.21|145.41|148.38|145.58|148.45|145.65|148.11|145.31|0
1627533600000|2021-07-29 04:40:00|148.35|145.55|148.45|145.65|148.49|145.69|148.31|145.51|0
1627533900000|2021-07-29 04:45:00|148.38|145.58|148.1|145.3|148.38|145.58|148.03|145.23|0
1627534200000|2021-07-29 04:50:00|148.14|145.34|148.38|145.58|148.45|145.65|148.1|145.3|0
1627534500000|2021-07-29 04:55:00|148.45|145.65|148.45|145.65|148.52|145.72|148.38|145.58|0
1627534800000|2021-07-29 05:00:00|148.38|145.58|148.44|145.64|148.51|145.71|148.24|145.44|0
1627535100000|2021-07-29 05:05:00|148.37|145.57|148.3|145.5|148.65|145.85|148.16|145.36|0
1627535400000|2021-07-29 05:10:00|148.23|145.43|148.51|145.71|148.51|145.71|148.09|145.29|0
1627535700000|2021-07-29 05:15:00|148.44|145.64|148.23|145.43|148.44|145.64|148.09|145.29|0
1627536000000|2021-07-29 05:20:00|148.26|145.46|148.09|145.29|148.3|145.5|147.92|145.12|0
1627536300000|2021-07-29 05:25:00|148.12|145.32|147.67|144.87|148.16|145.36|147.67|144.87|0
1627536600000|2021-07-29 05:30:00|147.6|144.8|147.39|144.59|147.74|144.94|147.12|144.32|0
1627536900000|2021-07-29 05:35:00|147.32|144.52|147.36|144.56|147.39|144.59|147.25|144.45|0
1627537200000|2021-07-29 05:40:00|147.32|144.52|147.25|144.45|147.46|144.66|147.25|144.45|0
1627537500000|2021-07-29 05:45:00|147.32|144.52|147.39|144.59|147.45|144.65|147.25|144.45|0
1627537800000|2021-07-29 05:50:00|147.45|144.65|147.38|144.58|147.66|144.86|147.38|144.58|0
1627538100000|2021-07-29 05:55:00|147.45|144.65|147.24|144.44|147.59|144.79|147.24|144.44|0
1627538400000|2021-07-29 06:00:00|147.35|144.55|147.24|144.44|147.38|144.58|147.03|144.23|0
1627538700000|2021-07-29 06:05:00|147.31|144.51|147.14|144.34|147.52|144.72|147.1|144.3|0
1627539000000|2021-07-29 06:10:00|147.1|144.3|146.34|143.54|147.1|144.3|146.2|143.4|0
1627539300000|2021-07-29 06:15:00|146.38|143.58|146.34|143.54|146.55|143.75|146.27|143.47|0
1627539600000|2021-07-29 06:20:00|146.41|143.61|146.2|143.4|146.48|143.68|146.13|143.33|0
1627539900000|2021-07-29 06:25:00|146.27|143.47|146.13|143.33|146.34|143.54|145.92|143.12|0
1627540200000|2021-07-29 06:30:00|146.2|143.4|145.99|143.19|146.27|143.47|145.92|143.12|0
1627540500000|2021-07-29 06:35:00|146.06|143.26|146.12|143.32|146.26|143.46|145.89|143.09|0
1627540800000|2021-07-29 06:40:00|146.19|143.39|146.19|143.39|146.37|143.57|146.12|143.32|0
1627541100000|2021-07-29 06:45:00|146.23|143.43|146.19|143.39|146.23|143.43|145.98|143.18|0
1627541400000|2021-07-29 06:50:00|146.12|143.32|145.84|143.04|146.19|143.39|145.64|142.84|0
1627541700000|2021-07-29 06:55:00|145.81|143.01|145.77|142.97|145.84|143.04|145.5|142.7|0
1627542000000|2021-07-29 07:00:00|145.74|142.94|145.43|142.63|145.74|142.94|144.75|141.95|0
1627542300000|2021-07-29 07:05:00|145.4|142.6|145.23|142.83|145.64|143.24|145.09|142.6|0
1627542600000|2021-07-29 07:10:00|145.16|142.76|145.29|142.89|145.43|143.03|145.02|142.62|0
1627542900000|2021-07-29 07:15:00|145.26|142.86|145.5|143.1|145.57|143.17|144.95|142.55|0
1627543200000|2021-07-29 07:20:00|145.57|143.17|144.88|142.48|145.57|143.17|144.68|142.28|0
1627543500000|2021-07-29 07:25:00|144.81|142.41|145.08|142.68|145.15|142.75|144.74|142.34|0
1627543800000|2021-07-29 07:30:00|145.01|142.61|145.22|142.82|145.43|143.03|145.01|142.61|0
1627544100000|2021-07-29 07:35:00|145.25|142.85|146.04|143.64|146.04|143.64|145.22|142.82|0
1627544400000|2021-07-29 07:40:00|146.11|143.71|145.66|143.26|146.38|143.98|145.56|143.16|0
1627544700000|2021-07-29 07:45:00|145.63|143.23|145.62|143.22|145.76|143.36|145.28|142.88|0
1627545000000|2021-07-29 07:50:00|145.69|143.29|145.42|143.02|145.73|143.33|145.35|142.95|0
1627545300000|2021-07-29 07:55:00|145.48|143.08|145.48|143.08|145.62|143.22|145.35|142.95|0
1627545600000|2021-07-29 08:00:00|145.55|143.15|145.62|143.22|145.76|143.36|145.48|143.08|0
1627545900000|2021-07-29 08:05:00|145.65|143.25|145.72|143.32|146.03|143.63|145.48|143.08|0
1627546200000|2021-07-29 08:10:00|145.75|143.35|145.34|142.94|145.82|143.42|145.2|142.8|0
1627546500000|2021-07-29 08:15:00|145.27|142.87|145.37|142.97|145.41|143.01|145.03|142.63|0
1627546800000|2021-07-29 08:20:00|145.41|143.01|145.95|143.55|145.95|143.55|145.34|142.94|0
1627547100000|2021-07-29 08:25:00|145.88|143.48|145.74|143.34|145.95|143.55|145.68|143.28|0
1627547400000|2021-07-29 08:30:00|145.68|143.28|145.5|143.1|145.81|143.41|145.37|142.97|0
1627547700000|2021-07-29 08:35:00|145.54|143.14|145.06|142.66|145.54|143.14|145.06|142.66|0
1627548000000|2021-07-29 08:40:00|144.99|142.59|144.99|142.59|145.06|142.66|144.92|142.52|0
1627548300000|2021-07-29 08:45:00|144.95|142.55|145.05|142.65|145.05|142.65|144.71|142.31|0
1627548600000|2021-07-29 08:50:00|144.98|142.58|145.32|142.92|145.32|142.92|144.98|142.58|0
1627548900000|2021-07-29 08:55:00|145.39|142.99|145.19|142.79|145.43|143.03|145.05|142.65|0
1627549200000|2021-07-29 09:00:00|145.15|142.75|145.18|142.78|145.39|142.99|145.12|142.72|0
1627549500000|2021-07-29 09:05:00|145.25|142.85|145.52|143.12|145.59|143.19|145.18|142.78|0
1627549800000|2021-07-29 09:10:00|145.46|143.06|145.11|142.71|145.46|143.06|145.11|142.71|0
1627550100000|2021-07-29 09:15:00|145.18|142.78|145.18|142.78|145.25|142.85|145.04|142.64|0
1627550400000|2021-07-29 09:20:00|145.25|142.85|145.24|142.84|145.31|142.91|145.18|142.78|0
1627550700000|2021-07-29 09:25:00|145.31|142.91|145.38|142.98|145.52|143.12|145.24|142.84|0
1627551000000|2021-07-29 09:30:00|145.31|142.91|145.1|142.7|145.52|143.12|145.1|142.7|0
1627551300000|2021-07-29 09:35:00|145.17|142.77|144.49|142.09|145.17|142.77|144.45|142.05|0
1627551600000|2021-07-29 09:40:00|144.42|142.02|144.42|142.02|144.55|142.15|144.42|142.02|0
1627551900000|2021-07-29 09:45:00|144.38|141.98|144.28|141.88|144.42|142.02|144.14|141.74|0
1627552200000|2021-07-29 09:50:00|144.35|141.95|144.48|142.08|144.48|142.08|144.35|141.95|0
1627552500000|2021-07-29 09:55:00|144.45|142.05|144.27|141.87|144.45|142.05|144.21|141.81|0
1627552800000|2021-07-29 10:00:00|144.21|141.81|144.38|141.98|144.61|142.21|144.21|141.81|0
1627553100000|2021-07-29 10:05:00|144.41|142.01|144.54|142.14|144.54|142.14|144.31|141.91|0
1627553400000|2021-07-29 10:10:00|144.51|142.11|144.2|141.8|144.61|142.21|144.2|141.8|0
1627553700000|2021-07-29 10:15:00|144.27|141.87|144.2|141.8|144.4|142|144.13|141.73|0
1627554000000|2021-07-29 10:20:00|144.27|141.87|144.27|141.87|144.47|142.07|144.2|141.8|0
1627554300000|2021-07-29 10:25:00|144.2|141.8|144.4|142|144.4|142|144.2|141.8|0
1627554600000|2021-07-29 10:30:00|144.33|141.93|144.33|141.93|144.47|142.07|144.33|141.93|0
1627554900000|2021-07-29 10:35:00|144.4|142|144.46|142.06|144.47|142.07|144.26|141.86|0
1627555200000|2021-07-29 10:40:00|144.53|142.13|144.8|142.4|144.94|142.54|144.46|142.06|0
1627555500000|2021-07-29 10:45:00|144.84|142.44|145.62|143.22|145.97|143.57|144.73|142.33|0
1627555800000|2021-07-29 10:50:00|145.55|143.15|145.55|143.15|145.83|143.43|145.48|143.08|0
1627556100000|2021-07-29 10:55:00|145.48|143.08|144.87|142.47|145.55|143.15|144.8|142.4|0
1627556400000|2021-07-29 11:00:00|144.8|142.4|144.59|142.19|145|142.6|144.52|142.12|0
1627556700000|2021-07-29 11:05:00|144.56|142.16|144.72|142.32|145.07|142.67|144.45|142.05|0
1627557000000|2021-07-29 11:10:00|144.66|142.26|144.38|141.98|144.79|142.39|144.31|141.91|0
1627557300000|2021-07-29 11:15:00|144.45|142.05|144.62|142.22|144.62|142.22|144.31|141.91|0
1627557600000|2021-07-29 11:20:00|144.65|142.25|145.54|143.14|145.68|143.28|144.65|142.25|0
1627557900000|2021-07-29 11:25:00|145.47|143.07|145.2|142.8|145.47|143.07|144.99|142.59|0
1627558200000|2021-07-29 11:30:00|145.26|142.86|145.47|143.07|145.54|143.14|145.19|142.79|0
1627558500000|2021-07-29 11:35:00|145.54|143.14|145.53|143.13|145.54|143.14|145.33|142.93|0
1627558800000|2021-07-29 11:40:00|145.47|143.07|144.92|142.52|145.53|143.13|144.92|142.52|0
1627559100000|2021-07-29 11:45:00|144.98|142.58|144.85|142.45|144.98|142.58|144.71|142.31|0
1627559400000|2021-07-29 11:50:00|144.81|142.41|144.78|142.38|144.85|142.45|144.64|142.24|0
1627559700000|2021-07-29 11:55:00|144.81|142.41|144.77|142.37|145.12|142.72|144.71|142.31|0
1627560000000|2021-07-29 12:00:00|144.71|142.31|144.5|142.1|144.74|142.34|144.36|141.96|0
1627560300000|2021-07-29 12:05:00|144.47|142.07|144.22|141.82|144.47|142.07|144.09|141.69|0
1627560600000|2021-07-29 12:10:00|144.96|142.56|143.59|141.19|144.96|142.56|143.59|141.19|0
1627560900000|2021-07-29 12:15:00|143.66|141.26|143.93|141.53|143.93|141.53|143.62|141.22|0
1627561200000|2021-07-29 12:20:00|143.86|141.46|143.79|141.39|143.86|141.46|143.79|141.39|0
1627561500000|2021-07-29 12:25:00|143.86|141.46|143.96|141.56|144.06|141.66|143.79|141.39|0
1627561800000|2021-07-29 12:30:00|143.89|141.49|144.06|141.66|144.54|142.14|143.79|141.39|0
1627562100000|2021-07-29 12:35:00|144.02|141.62|144.12|141.72|144.33|141.93|143.99|141.59|0
1627562400000|2021-07-29 12:40:00|144.09|141.69|144.05|141.65|144.33|141.93|143.99|141.59|0
1627562700000|2021-07-29 12:45:00|144.12|141.72|144.12|141.72|144.32|141.92|144.05|141.65|0
1627563000000|2021-07-29 12:50:00|144.19|141.79|144.02|141.62|144.26|141.86|143.98|141.58|0
1627563300000|2021-07-29 12:55:00|143.98|141.58|143.84|141.44|144.12|141.72|143.84|141.44|0
1627563600000|2021-07-29 13:00:00|143.71|141.31|143.23|140.83|143.78|141.38|143.23|140.83|0
1627563900000|2021-07-29 13:05:00|143.3|140.9|143.5|141.1|143.57|141.17|143.23|140.83|0
1627564200000|2021-07-29 13:10:00|143.43|141.03|143.36|140.96|143.5|141.1|143.29|140.89|0
1627564500000|2021-07-29 13:15:00|143.29|140.89|143.09|140.69|143.43|141.03|142.96|140.56|0
1627564800000|2021-07-29 13:20:00|143.16|140.76|143.7|141.3|143.8|141.4|143.16|140.76|0
1627565100000|2021-07-29 13:25:00|143.73|141.33|143.42|141.02|143.9|141.5|143.29|140.89|0
1627565400000|2021-07-29 13:30:00|143.63|141.23|142.18|139.78|143.63|141.23|141.33|138.93|0
1627565700000|2021-07-29 13:35:00|142.11|139.71|141.23|138.83|142.11|139.71|141.23|138.83|0
1627566000000|2021-07-29 13:40:00|141.1|138.7|142.17|139.77|142.31|139.91|140.7|138.3|0
1627566300000|2021-07-29 13:45:00|142.1|139.7|141.97|139.57|142.64|140.24|141.43|139.03|0
1627566600000|2021-07-29 13:50:00|142|139.6|142.24|139.84|142.3|139.9|141.83|139.43|0
1627566900000|2021-07-29 13:55:00|142.03|139.63|141.56|139.16|142.1|139.7|141.43|139.03|0
1627567200000|2021-07-29 14:00:00|141.49|139.09|142.16|139.76|142.3|139.9|141.36|138.96|0
1627567500000|2021-07-29 14:05:00|142.3|139.9|142.3|139.9|142.57|140.17|141.89|139.49|0
1627567800000|2021-07-29 14:10:00|142.23|139.83|142.29|139.89|142.43|140.03|141.89|139.49|0
1627568100000|2021-07-29 14:15:00|142.23|139.83|141.49|139.09|142.29|139.89|141.29|138.89|0
1627568400000|2021-07-29 14:20:00|141.55|139.15|141.62|139.22|142.22|139.82|141.49|139.09|0
1627568700000|2021-07-29 14:25:00|141.55|139.15|140.95|138.55|141.62|139.22|140.95|138.55|0
1627569000000|2021-07-29 14:30:00|140.88|138.48|141.15|138.75|141.35|138.95|140.88|138.48|0
1627569300000|2021-07-29 14:35:00|141.08|138.68|140.34|137.94|141.15|138.75|140.34|137.94|0
1627569600000|2021-07-29 14:40:00|140.21|137.81|140.68|138.28|140.74|138.34|139.95|137.55|0
1627569900000|2021-07-29 14:45:00|140.61|138.21|140.47|138.07|140.64|138.24|140.34|137.94|0
1627570200000|2021-07-29 14:50:00|140.54|138.14|139.74|137.34|140.54|138.14|139.61|137.21|0
1627570500000|2021-07-29 14:55:00|139.67|137.27|139.54|137.14|140.14|137.74|139.54|137.14|0
1627570800000|2021-07-29 15:00:00|139.41|137.01|139.14|136.74|139.54|137.14|139.01|136.61|0
1627571100000|2021-07-29 15:05:00|139.21|136.81|139.27|136.87|139.67|137.27|139.14|136.74|0
1627571400000|2021-07-29 15:10:00|139.21|136.81|139.87|137.47|139.87|137.47|139.14|136.74|0
1627571700000|2021-07-29 15:15:00|139.8|137.4|140|137.6|140.2|137.8|139.73|137.33|0
1627572000000|2021-07-29 15:20:00|139.93|137.53|139.86|137.46|140.26|137.86|139.86|137.46|0
1627572300000|2021-07-29 15:25:00|139.8|137.4|141.47|139.07|141.54|139.14|139.8|137.4|0
1627572600000|2021-07-29 15:30:00|141.34|138.94|141.21|138.81|141.41|139.01|141.07|138.67|0
1627572900000|2021-07-29 15:35:00|141.27|138.87|141|138.6|141.34|138.94|140.87|138.47|0
1627573200000|2021-07-29 15:40:00|141.07|138.67|140.74|138.34|141.14|138.74|140.67|138.27|0
1627573500000|2021-07-29 15:45:00|140.8|138.4|140.8|138.4|140.87|138.47|140.6|138.2|0
1627573800000|2021-07-29 15:50:00|140.84|138.44|141.33|138.93|141.33|138.93|140.67|138.27|0
1627574100000|2021-07-29 15:55:00|141.4|139|141.33|138.93|141.53|139.13|141.06|138.66|0
1627574400000|2021-07-29 16:00:00|141.26|138.86|140.99|138.59|141.4|139|140.99|138.59|0
1627574700000|2021-07-29 16:05:00|141.06|138.66|140.86|138.46|141.06|138.66|140.73|138.33|0
1627575000000|2021-07-29 16:10:00|140.93|138.53|140.39|137.99|140.93|138.53|140.33|137.93|0
1627575300000|2021-07-29 16:15:00|140.33|137.93|139.99|137.59|140.39|137.99|139.99|137.59|0
1627575600000|2021-07-29 16:20:00|140.06|137.66|140.12|137.72|140.26|137.86|139.99|137.59|0
1627575900000|2021-07-29 16:25:00|140.06|137.66|140.25|137.85|140.32|137.92|139.89|137.49|0
1627576200000|2021-07-29 16:30:00|140.19|137.79|140.25|137.85|140.32|137.92|139.99|137.59|0
1627576500000|2021-07-29 16:35:00|140.19|137.79|140.25|137.85|140.25|137.85|140.05|137.65|0
1627576800000|2021-07-29 16:40:00|140.18|137.78|140.85|138.45|140.91|138.51|140.18|137.78|0
1627577100000|2021-07-29 16:45:00|140.91|138.51|141.04|138.64|141.18|138.78|140.78|138.38|0
1627577400000|2021-07-29 16:50:00|141.11|138.71|140.84|138.44|141.11|138.71|140.71|138.31|0
1627577700000|2021-07-29 16:55:00|140.78|138.38|140.84|138.44|141.17|138.77|140.78|138.38|0
1627578000000|2021-07-29 17:00:00|140.91|138.51|140.44|138.04|140.91|138.51|140.41|138.01|0
1627578300000|2021-07-29 17:05:00|140.41|138.01|140.31|137.91|140.64|138.24|140.24|137.84|0
1627578600000|2021-07-29 17:10:00|140.37|137.97|140.1|137.7|140.44|138.04|140.1|137.7|0
1627578900000|2021-07-29 17:15:00|140.17|137.77|140.57|138.17|140.7|138.3|140.04|137.64|0
1627579200000|2021-07-29 17:20:00|140.6|138.2|140.2|137.8|140.7|138.3|140.17|137.77|0
1627579500000|2021-07-29 17:25:00|140.3|137.9|139.9|137.5|140.37|137.97|139.77|137.37|0
1627579800000|2021-07-29 17:30:00|139.97|137.57|139.9|137.5|140.1|137.7|139.7|137.3|0
1627580100000|2021-07-29 17:35:00|139.87|137.47|140.23|137.83|140.43|138.03|139.83|137.43|0
1627580400000|2021-07-29 17:40:00|140.16|137.76|140.16|137.76|140.36|137.96|140.16|137.76|0
1627580700000|2021-07-29 17:45:00|140.23|137.83|140.22|137.82|140.36|137.96|140.09|137.69|0
1627581000000|2021-07-29 17:50:00|140.29|137.89|140.29|137.89|140.42|138.02|140.16|137.76|0
1627581300000|2021-07-29 17:55:00|140.22|137.82|140.49|138.09|140.68|138.28|140.22|137.82|0
1627581600000|2021-07-29 18:00:00|140.42|138.02|140.48|138.08|140.68|138.28|140.29|137.89|0
1627581900000|2021-07-29 18:05:00|140.55|138.15|140.61|138.21|140.68|138.28|140.35|137.95|0
1627582200000|2021-07-29 18:10:00|140.55|138.15|140.15|137.75|140.55|138.15|140.15|137.75|0
1627582500000|2021-07-29 18:15:00|140.21|137.81|140.68|138.28|140.74|138.34|140.21|137.81|0
1627582800000|2021-07-29 18:20:00|140.61|138.21|140.5|138.1|141.07|138.67|140.3|137.9|0
1627583100000|2021-07-29 18:25:00|140.43|138.03|140.43|138.03|140.63|138.23|140.23|137.83|0
1627583400000|2021-07-29 18:30:00|140.36|137.96|140.56|138.16|140.56|138.16|140.3|137.9|0
1627583700000|2021-07-29 18:35:00|140.63|138.23|141.23|138.83|141.36|138.96|140.56|138.16|0
1627584000000|2021-07-29 18:40:00|141.29|138.89|141.09|138.69|141.29|138.89|140.89|138.49|0
1627584300000|2021-07-29 18:45:00|141.02|138.62|140.82|138.42|141.22|138.82|140.75|138.35|0
1627584600000|2021-07-29 18:50:00|140.75|138.35|140.95|138.55|141.09|138.69|140.62|138.22|0
1627584900000|2021-07-29 18:55:00|140.89|138.49|140.82|138.42|140.95|138.55|140.69|138.29|0
1627585200000|2021-07-29 19:00:00|140.88|138.48|141.22|138.82|141.28|138.88|140.82|138.42|0
1627585500000|2021-07-29 19:05:00|141.28|138.88|140.98|138.58|141.48|139.08|140.95|138.55|0
1627585800000|2021-07-29 19:10:00|141.01|138.61|141.41|139.01|141.41|139.01|140.95|138.55|0
1627586100000|2021-07-29 19:15:00|141.35|138.95|141.34|138.94|141.48|139.08|141.14|138.74|0
1627586400000|2021-07-29 19:20:00|141.41|139.01|141.21|138.81|141.48|139.08|141.08|138.68|0
1627586700000|2021-07-29 19:25:00|141.28|138.88|141.41|139.01|141.41|139.01|141.01|138.61|0
1627587000000|2021-07-29 19:30:00|141.34|138.94|141.67|139.27|141.74|139.34|141.34|138.94|0
1627587300000|2021-07-29 19:35:00|141.61|139.21|141.14|138.74|141.67|139.27|141|138.6|0
1627587600000|2021-07-29 19:40:00|141.1|138.7|139.3|136.9|141.67|139.27|139.3|136.9|0
1627587900000|2021-07-29 19:45:00|139.36|136.96|139.66|137.26|139.7|137.3|139.16|136.76|0
1627588200000|2021-07-29 19:50:00|139.83|137.43|139.76|137.36|140.16|137.76|139.63|137.23|0
1627588500000|2021-07-29 19:55:00|139.69|137.29|140.09|137.69|140.16|137.76|139.69|137.29|0
1627588800000|2021-07-29 20:00:00|140.29|137.89|140.83|138.43|141.5|139.1|139.96|137.56|0
1627589100000|2021-07-29 20:05:00|140.89|138.49|141.36|138.96|141.5|139.1|140.83|138.43|0
1627589400000|2021-07-29 20:10:00|141.43|139.03|141.7|139.3|142.03|139.63|141.29|138.89|0
1627589700000|2021-07-29 20:15:00|141.9|139.1|141.62|138.82|141.96|139.16|141.62|138.82|0
1627590000000|2021-07-29 20:20:00|141.69|138.89|141.69|138.89|141.69|138.89|141.56|138.76|0
1627590300000|2021-07-29 20:25:00|141.62|138.82|142.16|139.36|142.3|139.5|141.62|138.82|0
1627590600000|2021-07-29 20:30:00|142.36|139.56|143.65|140.85|143.79|140.99|142.3|139.5|0
1627590900000|2021-07-29 20:35:00|143.72|140.92|143.72|140.92|143.96|141.16|143.17|140.37|0
1627591200000|2021-07-29 20:40:00|143.65|140.85|144.54|141.74|144.74|141.94|143.65|140.85|0
1627591500000|2021-07-29 20:45:00|144.47|141.67|144.4|141.6|144.6|141.8|143.78|140.98|0
1627591800000|2021-07-29 20:50:00|144.33|141.53|143.64|140.84|144.36|141.56|143.58|140.78|0
1627592100000|2021-07-29 20:55:00|143.78|140.98|144.09|141.29|144.67|141.87|143.57|140.77|0
1627592400000|2021-07-29 21:00:00|144.31|141.51|144.2|141.4|144.63|141.83|144.2|141.4|0
1627592700000|2021-07-29 21:05:00|144.21|141.41|144.03|141.23|144.29|141.49|144.02|141.22|0
1627593000000|2021-07-29 21:10:00|144.04|141.24|143.97|141.17|144.08|141.28|143.92|141.12|0
1627593300000|2021-07-29 21:15:00|143.96|141.16|143.85|141.05|144.03|141.23|143.78|140.98|0
1627593600000|2021-07-29 21:20:00|143.75|140.95|144.07|141.27|144.11|141.31|143.71|140.91|0
1627593900000|2021-07-29 21:25:00|144.09|141.29|144.13|141.33|144.17|141.37|144|141.2|0
1627594200000|2021-07-29 21:30:00|144.07|141.27|144.22|141.42|144.26|141.46|144.07|141.27|0
1627594500000|2021-07-29 21:35:00|144.2|141.4|144.22|141.42|144.29|141.49|144.18|141.38|0
1627594800000|2021-07-29 21:40:00|144.24|141.44|144.19|141.39|144.31|141.51|144.19|141.39|0
1627595100000|2021-07-29 21:45:00|144.2|141.4|144.6|141.8|144.7|141.9|144.17|141.37|0
1627595400000|2021-07-29 21:50:00|144.59|141.79|144.79|141.99|144.96|142.16|144.59|141.79|0
1627595700000|2021-07-29 21:55:00|144.77|141.97|145.09|142.29|145.09|142.29|144.77|141.97|0
1627596000000|2021-07-29 22:00:00|144.68|141.88|144.03|141.23|144.68|141.88|144.03|141.23|0
1627596300000|2021-07-29 22:05:00|143.96|141.16|143.68|140.88|144.03|141.23|143.68|140.88|0
1627596600000|2021-07-29 22:10:00|143.75|140.95|143.82|141.02|143.89|141.09|143.65|140.85|0
1627596900000|2021-07-29 22:15:00|143.79|140.99|143.68|140.88|143.82|141.02|143.41|140.61|0
1627597200000|2021-07-29 22:20:00|143.65|140.85|144.09|141.29|144.09|141.29|143.61|140.81|0
1627597500000|2021-07-29 22:25:00|144.16|141.36|144.09|141.29|144.16|141.36|143.74|140.94|0
1627597800000|2021-07-29 22:30:00|144.15|141.35|144.49|141.69|144.56|141.76|144.02|141.22|0
1627598100000|2021-07-29 22:35:00|144.43|141.63|144.56|141.76|144.7|141.9|144.29|141.49|0
1627598400000|2021-07-29 22:40:00|144.63|141.83|144.63|141.83|144.83|142.03|144.56|141.76|0
1627598700000|2021-07-29 22:45:00|144.49|141.69|144.49|141.69|144.56|141.76|144.35|141.55|0
1627599000000|2021-07-29 22:50:00|144.56|141.76|144.69|141.89|144.76|141.96|144.56|141.76|0
1627599300000|2021-07-29 22:55:00|144.62|141.82|144.48|141.68|144.83|142.03|144.42|141.62|0
1627599600000|2021-07-29 23:00:00|144.55|141.75|144.89|142.09|145.17|142.37|144.31|141.51|0
1627599900000|2021-07-29 23:05:00|144.83|142.03|145.65|142.85|145.72|142.92|144.76|141.96|0
1627600200000|2021-07-29 23:10:00|145.62|142.82|145.41|142.61|145.86|143.06|145.3|142.5|0
1627600500000|2021-07-29 23:15:00|145.44|142.64|145.3|142.5|145.44|142.64|145.23|142.43|0
1627600800000|2021-07-29 23:20:00|145.23|142.43|145.71|142.91|145.71|142.91|145.23|142.43|0
1627601100000|2021-07-29 23:25:00|145.78|142.98|145.37|142.57|145.78|142.98|145.33|142.53|0
1627601400000|2021-07-29 23:30:00|145.43|142.63|145.36|142.56|145.5|142.7|145.29|142.49|0
1627601700000|2021-07-29 23:35:00|145.33|142.53|145.54|142.74|145.64|142.84|145.23|142.43|0
1627602000000|2021-07-29 23:40:00|145.57|142.77|146.12|143.32|146.19|143.39|145.36|142.56|0
1627602300000|2021-07-29 23:45:00|146.05|143.25|146.25|143.45|146.25|143.45|145.7|142.9|0
1627602600000|2021-07-29 23:50:00|146.19|143.39|146.88|144.08|147.16|144.36|146.19|143.39|0
1627602900000|2021-07-29 23:55:00|146.91|144.11|146.94|144.14|147.08|144.28|146.6|143.8|0
1627603200000|2021-07-30 00:00:00|147.01|144.21|148.48|145.68|148.48|145.68|146.98|144.18|0
1627603500000|2021-07-30 00:05:00|148.51|145.71|147.71|144.91|148.51|145.71|147.71|144.91|0
1627603800000|2021-07-30 00:10:00|147.6|144.8|146.66|143.86|147.78|144.98|146.59|143.79|0
1627604100000|2021-07-30 00:15:00|146.73|143.93|147.08|144.28|147.42|144.62|146.18|143.38|0
1627604400000|2021-07-30 00:20:00|147.01|144.21|147.28|144.48|147.42|144.62|146.9|144.1|0
1627604700000|2021-07-30 00:25:00|147.35|144.55|147.14|144.34|147.98|145.18|147|144.2|0
1627605000000|2021-07-30 00:30:00|147.11|144.31|147.87|145.07|148.05|145.25|146.86|144.06|0
1627605300000|2021-07-30 00:35:00|147.84|145.04|147.76|144.96|148.4|145.6|147.63|144.83|0
1627605600000|2021-07-30 00:40:00|147.83|145.03|147.48|144.68|147.9|145.1|147.34|144.54|0
1627605900000|2021-07-30 00:45:00|147.55|144.75|149.65|146.85|150.29|147.49|147.34|144.54|0
1627606200000|2021-07-30 00:50:00|149.51|146.71|149.79|146.99|149.79|146.99|148.95|146.15|0
1627606500000|2021-07-30 00:55:00|149.72|146.92|149.23|146.43|150.01|147.21|149.16|146.36|0
1627606800000|2021-07-30 01:00:00|149.16|146.36|148.87|146.07|149.37|146.57|148.8|146|0
1627607100000|2021-07-30 01:05:00|148.95|146.15|148.66|145.86|149.02|146.22|148.45|145.65|0
1627607400000|2021-07-30 01:10:00|148.73|145.93|149.08|146.28|149.15|146.35|148.59|145.79|0
1627607700000|2021-07-30 01:15:00|149.15|146.35|149.22|146.42|149.43|146.63|148.73|145.93|0
1627608000000|2021-07-30 01:20:00|149.29|146.49|149.43|146.63|149.5|146.7|149.29|146.49|0
1627608300000|2021-07-30 01:25:00|149.4|146.6|150.06|147.26|150.21|147.41|149.22|146.42|0
1627608600000|2021-07-30 01:30:00|150.13|147.33|149.43|146.63|150.13|147.33|149.25|146.45|0
1627608900000|2021-07-30 01:35:00|149.5|146.7|149.99|147.19|150.2|147.4|149.36|146.56|0
1627609200000|2021-07-30 01:40:00|150.06|147.26|149.92|147.12|150.27|147.47|149.85|147.05|0
1627609500000|2021-07-30 01:45:00|149.99|147.19|149.98|147.18|150.13|147.33|149.77|146.97|0
1627609800000|2021-07-30 01:50:00|150.13|147.33|149.67|146.87|150.27|147.47|149.56|146.76|0
1627610100000|2021-07-30 01:55:00|149.7|146.9|150.19|147.39|150.26|147.46|149.7|146.9|0
1627610400000|2021-07-30 02:00:00|150.26|147.46|150.23|147.43|150.26|147.46|149.91|147.11|0
1627610700000|2021-07-30 02:05:00|150.26|147.46|149.84|147.04|150.26|147.46|149.62|146.82|0
1627611000000|2021-07-30 02:10:00|149.87|147.07|148.99|146.19|149.98|147.18|148.99|146.19|0
1627611300000|2021-07-30 02:15:00|149.06|146.26|148.21|145.41|149.06|146.26|148.21|145.41|0
1627611600000|2021-07-30 02:20:00|148.28|145.48|148.21|145.41|148.42|145.62|148|145.2|0
1627611900000|2021-07-30 02:25:00|148.14|145.34|147.93|145.13|148.21|145.41|147.72|144.92|0
1627612200000|2021-07-30 02:30:00|147.86|145.06|148|145.2|148|145.2|147.72|144.92|0
1627612500000|2021-07-30 02:35:00|147.86|145.06|148.14|145.34|148.28|145.48|147.86|145.06|0
1627612800000|2021-07-30 02:40:00|148.07|145.27|148.42|145.62|148.42|145.62|148.07|145.27|0
1627613100000|2021-07-30 02:45:00|148.38|145.58|148.13|145.33|148.41|145.61|148.13|145.33|0
1627613400000|2021-07-30 02:50:00|148.1|145.3|148.48|145.68|148.48|145.68|147.99|145.19|0
1627613700000|2021-07-30 02:55:00|148.55|145.75|148.41|145.61|148.69|145.89|148.41|145.61|0
1627614000000|2021-07-30 03:00:00|148.34|145.54|148.06|145.26|148.34|145.54|147.92|145.12|0
1627614300000|2021-07-30 03:05:00|148.13|145.33|148.27|145.47|148.41|145.61|147.99|145.19|0
1627614600000|2021-07-30 03:10:00|148.23|145.43|148.33|145.53|148.33|145.53|148.05|145.25|0
1627614900000|2021-07-30 03:15:00|148.3|145.5|148.26|145.46|148.33|145.53|148.12|145.32|0
1627615200000|2021-07-30 03:20:00|148.33|145.53|149.52|146.72|149.52|146.72|148.33|145.53|0
1627615500000|2021-07-30 03:25:00|149.56|146.76|149.38|146.58|149.66|146.86|149.24|146.44|0
1627615800000|2021-07-30 03:30:00|149.42|146.62|149.2|146.4|149.66|146.86|149.1|146.3|0
1627616100000|2021-07-30 03:35:00|149.24|146.44|149.17|146.37|149.24|146.44|149.03|146.23|0
1627616400000|2021-07-30 03:40:00|149.13|146.33|149.16|146.36|149.52|146.72|149.1|146.3|0
1627616700000|2021-07-30 03:45:00|149.23|146.43|149.3|146.5|149.37|146.57|148.95|146.15|0
1627617000000|2021-07-30 03:50:00|149.23|146.43|149.44|146.64|149.44|146.64|149.02|146.22|0
1627617300000|2021-07-30 03:55:00|149.48|146.68|149.16|146.36|149.51|146.71|149.16|146.36|0
1627617600000|2021-07-30 04:00:00|149.19|146.39|149.16|146.36|149.19|146.39|148.88|146.08|0
1627617900000|2021-07-30 04:05:00|149.09|146.29|149.15|146.35|149.3|146.5|149.02|146.22|0
1627618200000|2021-07-30 04:10:00|149.22|146.42|151.29|148.49|151.43|148.63|149.01|146.21|0
1627618500000|2021-07-30 04:15:00|151.36|148.56|151.43|148.63|151.5|148.7|151.36|148.56|0
1627618800000|2021-07-30 04:20:00|151.5|148.7|151.42|148.62|151.5|148.7|151.28|148.48|0
1627619100000|2021-07-30 04:25:00|151.35|148.55|151.7|148.9|151.71|148.91|151.28|148.48|0
1627619400000|2021-07-30 04:30:00|151.78|148.98|151.92|149.12|151.92|149.12|151.77|148.97|0
1627619700000|2021-07-30 04:35:00|151.99|149.19|151.74|148.94|151.99|149.19|151.7|148.9|0
1627620000000|2021-07-30 04:40:00|151.7|148.9|151.7|148.9|151.77|148.97|151.63|148.83|0
1627620300000|2021-07-30 04:45:00|151.77|148.97|151.84|149.04|151.84|149.04|151.63|148.83|0
1627620600000|2021-07-30 04:50:00|151.77|148.97|151.84|149.04|151.91|149.11|151.7|148.9|0
1627620900000|2021-07-30 04:55:00|151.91|149.11|151.83|149.03|151.98|149.18|151.76|148.96|0
1627621200000|2021-07-30 05:00:00|151.91|149.11|152.19|149.39|153.11|150.31|151.91|149.11|0
1627621500000|2021-07-30 05:05:00|152.12|149.32|152.4|149.6|152.54|149.74|151.97|149.17|0
1627621800000|2021-07-30 05:10:00|152.33|149.53|152.96|150.16|153.18|150.38|152.33|149.53|0
1627622100000|2021-07-30 05:15:00|153.04|150.24|153.25|150.45|153.53|150.73|153|150.2|0
1627622400000|2021-07-30 05:20:00|153.18|150.38|153.5|150.7|153.75|150.95|153.18|150.38|0
1627622700000|2021-07-30 05:25:00|153.53|150.73|153.5|150.7|153.67|150.87|153.1|150.3|0
1627623000000|2021-07-30 05:30:00|153.46|150.66|152.74|149.94|153.6|150.8|152.74|149.94|0
1627623300000|2021-07-30 05:35:00|152.78|149.98|153.1|150.3|153.17|150.37|152.25|149.45|0
1627623600000|2021-07-30 05:40:00|153.17|150.37|152.95|150.15|153.6|150.8|152.95|150.15|0
1627623900000|2021-07-30 05:45:00|153.02|150.22|152.6|149.8|153.1|150.3|152.6|149.8|0
1627624200000|2021-07-30 05:50:00|152.63|149.83|153.02|150.22|153.09|150.29|152.6|149.8|0
1627624500000|2021-07-30 05:55:00|152.99|150.19|153.45|150.65|153.45|150.65|152.81|150.01|0
1627624800000|2021-07-30 06:00:00|153.52|150.72|151.88|149.08|153.52|150.72|151.67|148.87|0
1627625100000|2021-07-30 06:05:00|151.81|149.01|152.3|149.5|152.34|149.54|151.6|148.8|0
1627625400000|2021-07-30 06:10:00|152.16|149.36|151.95|149.15|152.37|149.57|151.95|149.15|0
1627625700000|2021-07-30 06:15:00|152.02|149.22|151.94|149.14|152.16|149.36|151.66|148.86|0
1627626000000|2021-07-30 06:20:00|151.87|149.07|151.87|149.07|152.01|149.21|151.66|148.86|0
1627626300000|2021-07-30 06:25:00|151.94|149.14|152.72|149.92|152.79|149.99|151.84|149.04|0
1627626600000|2021-07-30 06:30:00|152.65|149.85|153.08|150.28|153.72|150.92|152.51|149.71|0
1627626900000|2021-07-30 06:35:00|152.93|150.13|153.72|150.92|153.72|150.92|152.93|150.13|0
1627627200000|2021-07-30 06:40:00|153.64|150.84|153.5|150.7|153.72|150.92|153.14|150.34|0
1627627500000|2021-07-30 06:45:00|153.43|150.63|153.43|150.63|153.64|150.84|153.36|150.56|0
1627627800000|2021-07-30 06:50:00|153.36|150.56|153.35|150.55|153.5|150.7|153.28|150.48|0
1627628100000|2021-07-30 06:55:00|153.39|150.59|152.92|150.12|153.39|150.59|152.64|149.84|0
1627628400000|2021-07-30 07:00:00|152.96|150.16|153.14|150.34|153.35|150.55|151.93|149.13|0
1627628700000|2021-07-30 07:05:00|153.17|150.37|154.4|152|155.04|152.64|147.95|145.55|0
1627629000000|2021-07-30 07:10:00|154.47|152.07|154.97|152.57|154.97|152.57|154.29|151.89|0
1627629300000|2021-07-30 07:15:00|154.9|152.5|153.4|151|155.04|152.64|153.11|150.71|0
1627629600000|2021-07-30 07:20:00|153.33|150.93|153.61|151.21|154.18|151.78|153.25|150.85|0
1627629900000|2021-07-30 07:25:00|153.54|151.14|154.25|151.85|154.25|151.85|153.54|151.14|0
1627630200000|2021-07-30 07:30:00|154.32|151.92|154.03|151.63|154.6|152.2|153.82|151.42|0
1627630500000|2021-07-30 07:35:00|154|151.6|154.1|151.7|154.74|152.34|153.82|151.42|0
1627630800000|2021-07-30 07:40:00|154.07|151.67|154.67|152.27|154.67|152.27|154|151.6|0
1627631100000|2021-07-30 07:45:00|154.71|152.31|154.67|152.27|155.03|152.63|154.53|152.13|0
1627631400000|2021-07-30 07:50:00|154.6|152.2|153.67|151.27|154.74|152.34|153.67|151.27|0
1627631700000|2021-07-30 07:55:00|153.78|151.38|153.59|151.19|153.81|151.41|153.45|151.05|0
1627632000000|2021-07-30 08:00:00|153.67|151.27|153.59|151.19|154.31|151.91|153.59|151.19|0
1627632300000|2021-07-30 08:05:00|153.56|151.16|153.09|150.69|153.56|151.16|152.95|150.55|0
1627632600000|2021-07-30 08:10:00|153.02|150.62|152.24|149.84|153.02|150.62|152.24|149.84|0
1627632900000|2021-07-30 08:15:00|152.17|149.77|151.89|149.49|152.28|149.88|151.89|149.49|0
1627633200000|2021-07-30 08:20:00|151.74|149.34|151.11|148.71|151.92|149.52|150.83|148.43|0
1627633500000|2021-07-30 08:25:00|150.97|148.57|151.32|148.92|151.74|149.34|150.97|148.57|0
1627633800000|2021-07-30 08:30:00|151.25|148.85|151.39|148.99|151.67|149.27|151.11|148.71|0
1627634100000|2021-07-30 08:35:00|151.46|149.06|150.26|147.86|151.46|149.06|150.19|147.79|0
1627634400000|2021-07-30 08:40:00|150.19|147.79|150.82|148.42|151.38|148.98|150.19|147.79|0
1627634700000|2021-07-30 08:45:00|150.75|148.35|151.03|148.63|151.35|148.95|150.68|148.28|0
1627635000000|2021-07-30 08:50:00|151.1|148.7|151.38|148.98|151.38|148.98|150.96|148.56|0
1627635300000|2021-07-30 08:55:00|151.35|148.95|151.17|148.77|151.38|148.98|151.1|148.7|0
1627635600000|2021-07-30 09:00:00|151.24|148.84|151.52|149.12|151.8|149.4|151.03|148.63|0
1627635900000|2021-07-30 09:05:00|151.45|149.05|151.37|148.97|151.94|149.54|151.37|148.97|0
1627636200000|2021-07-30 09:10:00|151.3|148.9|151.3|148.9|151.65|149.25|151.23|148.83|0
1627636500000|2021-07-30 09:15:00|151.37|148.97|151.58|149.18|151.72|149.32|151.16|148.76|0
1627636800000|2021-07-30 09:20:00|151.51|149.11|151.44|149.04|151.72|149.32|151.3|148.9|0
1627637100000|2021-07-30 09:25:00|151.37|148.97|151.58|149.18|151.93|149.53|151.33|148.93|0
1627637400000|2021-07-30 09:30:00|151.72|149.32|151.72|149.32|152|149.6|151.29|148.89|0
1627637700000|2021-07-30 09:35:00|151.75|149.35|152.28|149.88|152.56|150.16|151.71|149.31|0
1627638000000|2021-07-30 09:40:00|152.24|149.84|152.28|149.88|152.35|149.95|152.06|149.66|0
1627638300000|2021-07-30 09:45:00|152.24|149.84|151.92|149.52|152.28|149.88|151.92|149.52|0
1627638600000|2021-07-30 09:50:00|151.99|149.59|152.13|149.73|152.48|150.08|151.78|149.38|0
1627638900000|2021-07-30 09:55:00|152.2|149.8|152.55|150.15|152.98|150.58|151.99|149.59|0
1627639200000|2021-07-30 10:00:00|152.59|150.19|152.34|149.94|152.69|150.29|152.2|149.8|0
1627639500000|2021-07-30 10:05:00|152.3|149.9|152.16|149.76|152.62|150.22|151.63|149.23|0
1627639800000|2021-07-30 10:10:00|152.12|149.72|152.69|150.29|153.04|150.64|151.98|149.58|0
1627640100000|2021-07-30 10:15:00|152.65|150.25|151.45|149.05|153.09|150.69|151.42|149.02|0
1627640400000|2021-07-30 10:20:00|151.49|149.09|151.42|149.02|151.49|149.09|150.96|148.56|0
1627640700000|2021-07-30 10:25:00|151.35|148.95|151.13|148.73|151.35|148.95|150.78|148.38|0
1627641000000|2021-07-30 10:30:00|151.06|148.66|150.99|148.59|151.41|149.01|150.96|148.56|0
1627641300000|2021-07-30 10:35:00|150.92|148.52|151.06|148.66|151.27|148.87|150.85|148.45|0
1627641600000|2021-07-30 10:40:00|150.99|148.59|150.99|148.59|151.2|148.8|150.71|148.31|0
1627641900000|2021-07-30 10:45:00|150.92|148.52|150.84|148.44|151.13|148.73|150.84|148.44|0
1627642200000|2021-07-30 10:50:00|150.91|148.51|150.35|147.95|150.91|148.51|150.35|147.95|0
1627642500000|2021-07-30 10:55:00|150.42|148.02|149.86|147.46|150.42|148.02|149.86|147.46|0
1627642800000|2021-07-30 11:00:00|149.79|147.39|149.79|147.39|151.03|148.63|149.79|147.39|0
1627643100000|2021-07-30 11:05:00|149.72|147.32|150.35|147.95|150.42|148.02|149.65|147.25|0
1627643400000|2021-07-30 11:10:00|150.31|147.91|150.35|147.95|150.49|148.09|150.14|147.74|0
1627643700000|2021-07-30 11:15:00|150.42|148.02|150.13|147.73|150.42|148.02|149.99|147.59|0
1627644000000|2021-07-30 11:20:00|150.17|147.77|150.62|148.22|150.76|148.36|150.06|147.66|0
1627644300000|2021-07-30 11:25:00|150.69|148.29|150.83|148.43|151.46|149.06|150.48|148.08|0
1627644600000|2021-07-30 11:30:00|150.76|148.36|151.11|148.71|151.18|148.78|150.69|148.29|0
1627644900000|2021-07-30 11:35:00|150.97|148.57|151.07|148.67|151.18|148.78|150.76|148.36|0
1627645200000|2021-07-30 11:40:00|151.04|148.64|150.96|148.56|151.39|148.99|150.75|148.35|0
1627645500000|2021-07-30 11:45:00|151.03|148.63|151.53|149.13|151.53|149.13|150.82|148.42|0
1627645800000|2021-07-30 11:50:00|151.46|149.06|151.56|149.16|151.74|149.34|151.24|148.84|0
1627646100000|2021-07-30 11:55:00|151.59|149.19|151.88|149.48|152.02|149.62|150.71|148.31|0
1627646400000|2021-07-30 12:00:00|151.81|149.41|152.87|150.47|153.29|150.89|151.74|149.34|0
1627646700000|2021-07-30 12:05:00|152.72|150.32|152.09|149.69|152.87|150.47|152.09|149.69|0
1627647000000|2021-07-30 12:10:00|152.02|149.62|152.01|149.61|152.09|149.69|151.73|149.33|0
1627647300000|2021-07-30 12:15:00|152.08|149.68|152.01|149.61|152.23|149.83|151.8|149.4|0
1627647600000|2021-07-30 12:20:00|152.08|149.68|152.22|149.82|152.29|149.89|151.94|149.54|0
1627647900000|2021-07-30 12:25:00|152.29|149.89|152.29|149.89|152.54|150.14|152.22|149.82|0
1627648200000|2021-07-30 12:30:00|152.36|149.96|151.09|148.69|152.47|150.07|151.06|148.66|0
1627648500000|2021-07-30 12:35:00|151.2|148.8|150.95|148.55|151.37|148.97|150.53|148.13|0
1627648800000|2021-07-30 12:40:00|151.02|148.62|151.23|148.83|151.3|148.9|150.95|148.55|0
1627649100000|2021-07-30 12:45:00|151.3|148.9|150.87|148.47|151.51|149.11|150.87|148.47|0
1627649400000|2021-07-30 12:50:00|150.94|148.54|151.01|148.61|151.33|148.93|150.87|148.47|0
1627649700000|2021-07-30 12:55:00|150.94|148.54|150.94|148.54|151.15|148.75|150.73|148.33|0
1627650000000|2021-07-30 13:00:00|151.01|148.61|151.71|149.31|151.78|149.38|150.94|148.54|0
1627650300000|2021-07-30 13:05:00|151.78|149.38|151.99|149.59|152.28|149.88|151.71|149.31|0
1627650600000|2021-07-30 13:10:00|151.92|149.52|151.85|149.45|151.92|149.52|151.64|149.24|0
1627650900000|2021-07-30 13:15:00|151.92|149.52|151.35|148.95|151.92|149.52|151.35|148.95|0
1627651200000|2021-07-30 13:20:00|151.28|148.88|151.21|148.81|151.42|149.02|150.93|148.53|0
1627651500000|2021-07-30 13:25:00|151.18|148.78|151.14|148.74|151.21|148.81|150.65|148.25|0
1627651800000|2021-07-30 13:30:00|151.21|148.81|149.46|147.06|151.21|148.81|149.11|146.71|0
1627652100000|2021-07-30 13:35:00|149.39|146.99|146.75|144.35|149.46|147.06|146.75|144.35|0
1627652400000|2021-07-30 13:40:00|146.81|144.41|145.18|142.78|148.33|145.93|144.77|142.37|0
1627652700000|2021-07-30 13:45:00|145.31|142.91|144.7|142.3|145.31|142.91|144.49|142.09|0
1627653000000|2021-07-30 13:50:00|144.56|142.16|144.22|141.82|145.11|142.71|144.22|141.82|0
1627653300000|2021-07-30 13:55:00|144.21|141.81|144.42|142.02|144.42|142.02|143.67|141.27|0
1627653600000|2021-07-30 14:00:00|144.28|141.88|143.33|140.93|144.35|141.95|143.26|140.86|0
1627653900000|2021-07-30 14:05:00|143.39|140.99|142.98|140.58|143.53|141.13|142.65|140.25|0
1627654200000|2021-07-30 14:10:00|143.05|140.65|143.05|140.65|143.73|141.33|142.92|140.52|0
1627654500000|2021-07-30 14:15:00|142.98|140.58|145.37|142.97|145.44|143.04|142.98|140.58|0
1627654800000|2021-07-30 14:20:00|145.3|142.9|145.27|142.87|145.44|143.04|144.75|142.35|0
1627655100000|2021-07-30 14:25:00|145.3|142.9|146.47|144.07|146.54|144.14|145.3|142.9|0
1627655400000|2021-07-30 14:30:00|146.33|143.93|146.54|144.14|146.74|144.34|145.78|143.38|0
1627655700000|2021-07-30 14:35:00|146.61|144.21|145.84|143.44|146.74|144.34|145.84|143.44|0
1627656000000|2021-07-30 14:40:00|145.78|143.38|145.64|143.24|146.12|143.72|144.88|142.48|0
1627656300000|2021-07-30 14:45:00|145.57|143.17|146.46|144.06|146.53|144.13|145.26|142.86|0
1627656600000|2021-07-30 14:50:00|146.36|143.96|146.05|143.65|146.53|144.13|145.7|143.3|0
1627656900000|2021-07-30 14:55:00|146.18|143.78|146.53|144.13|146.6|144.2|145.77|143.37|0
1627657200000|2021-07-30 15:00:00|146.67|144.27|146.06|143.66|147.84|145.44|145.99|143.59|0
1627657500000|2021-07-30 15:05:00|146.13|143.73|146.51|144.11|148.74|146.34|146.06|143.66|0
1627657800000|2021-07-30 15:10:00|146.58|144.18|146.44|144.04|146.92|144.52|145.95|143.55|0
1627658100000|2021-07-30 15:15:00|146.5|144.1|147.26|144.86|147.26|144.86|146.5|144.1|0
1627658400000|2021-07-30 15:20:00|147.12|144.72|147.05|144.65|147.33|144.93|146.78|144.38|0
1627658700000|2021-07-30 15:25:00|147.12|144.72|147.05|144.65|147.81|145.41|146.84|144.44|0
1627659000000|2021-07-30 15:30:00|147.12|144.72|148.65|146.25|148.79|146.39|146.71|144.31|0
1627659300000|2021-07-30 15:35:00|148.58|146.18|148.57|146.17|148.89|146.49|147.81|145.41|0
1627659600000|2021-07-30 15:40:00|148.71|146.31|148.22|145.82|148.85|146.45|148.15|145.75|0
1627659900000|2021-07-30 15:45:00|148.15|145.75|148.92|146.52|148.99|146.59|148.02|145.62|0
1627660200000|2021-07-30 15:50:00|148.85|146.45|148.71|146.31|148.85|146.45|148.36|145.96|0
1627660500000|2021-07-30 15:55:00|148.67|146.27|148.15|145.75|148.85|146.45|148.08|145.68|0
1627660800000|2021-07-30 16:00:00|148.36|145.96|147.87|145.47|148.43|146.03|147.73|145.33|0
1627661100000|2021-07-30 16:05:00|147.94|145.54|148.21|145.81|148.42|146.02|147.94|145.54|0
1627661400000|2021-07-30 16:10:00|148.14|145.74|147.8|145.4|148.42|146.02|147.73|145.33|0
1627661700000|2021-07-30 16:15:00|147.86|145.46|147.17|144.77|147.97|145.57|147.1|144.7|0
1627662000000|2021-07-30 16:20:00|147.1|144.7|147.51|145.11|147.52|145.12|147.03|144.63|0
1627662300000|2021-07-30 16:25:00|147.44|145.04|147.58|145.18|147.65|145.25|147.24|144.84|0
1627662600000|2021-07-30 16:30:00|147.55|145.15|146.89|144.49|147.58|145.18|146.89|144.49|0
1627662900000|2021-07-30 16:35:00|146.92|144.52|146.95|144.55|147.03|144.63|146.75|144.35|0
1627663200000|2021-07-30 16:40:00|146.89|144.49|146.81|144.41|146.95|144.55|146.47|144.07|0
1627663500000|2021-07-30 16:45:00|146.75|144.35|146.4|144|146.75|144.35|146.33|143.93|0
1627663800000|2021-07-30 16:50:00|146.33|143.93|146.6|144.2|146.6|144.2|146.26|143.86|0
1627664100000|2021-07-30 16:55:00|146.67|144.27|146.6|144.2|146.95|144.55|146.46|144.06|0
1627664400000|2021-07-30 17:00:00|146.53|144.13|146.06|143.66|147.22|144.82|145.99|143.59|0
1627664700000|2021-07-30 17:05:00|145.99|143.59|145.99|143.59|145.99|143.59|145.57|143.17|0
1627665000000|2021-07-30 17:10:00|146.06|143.66|145.57|143.17|146.06|143.66|145.57|143.17|0
1627665300000|2021-07-30 17:15:00|145.61|143.21|145.98|143.58|145.98|143.58|145.5|143.1|0
1627665600000|2021-07-30 17:20:00|145.91|143.51|146.26|143.86|146.46|144.06|145.81|143.41|0
1627665900000|2021-07-30 17:25:00|146.19|143.79|145.98|143.58|146.33|143.93|145.91|143.51|0
1627666200000|2021-07-30 17:30:00|146.05|143.65|145.43|143.03|146.12|143.72|145.36|142.96|0
1627666500000|2021-07-30 17:35:00|145.36|142.96|145.08|142.68|145.49|143.09|145.01|142.61|0
1627666800000|2021-07-30 17:40:00|145.01|142.61|145.08|142.68|145.35|142.95|144.8|142.4|0
1627667100000|2021-07-30 17:45:00|145.21|142.81|145.42|143.02|145.76|143.36|145.21|142.81|0
1627667400000|2021-07-30 17:50:00|145.35|142.95|145.69|143.29|145.69|143.29|145.21|142.81|0
1627667700000|2021-07-30 17:55:00|145.76|143.36|145.62|143.22|145.83|143.43|145.49|143.09|0
1627668000000|2021-07-30 18:00:00|145.55|143.15|146.17|143.77|146.31|143.91|145.48|143.08|0
1627668300000|2021-07-30 18:05:00|146.24|143.84|146.1|143.7|146.45|144.05|146.03|143.63|0
1627668600000|2021-07-30 18:10:00|146.17|143.77|146.2|143.8|146.38|143.98|146.1|143.7|0
1627668900000|2021-07-30 18:15:00|146.24|143.84|146.37|143.97|146.86|144.46|146.17|143.77|0
1627669200000|2021-07-30 18:20:00|146.44|144.04|146.93|144.53|147.13|144.73|145.96|143.56|0
1627669500000|2021-07-30 18:25:00|146.96|144.56|147.55|145.15|147.55|145.15|146.93|144.53|0
1627669800000|2021-07-30 18:30:00|147.69|145.29|147.83|145.43|147.83|145.43|147.27|144.87|0
1627670100000|2021-07-30 18:35:00|147.76|145.36|148.45|146.05|148.52|146.12|147.65|145.25|0
1627670400000|2021-07-30 18:40:00|148.38|145.98|148.71|146.31|149.13|146.73|146.8|144.4|0
1627670700000|2021-07-30 18:45:00|148.68|146.28|148.08|145.68|148.68|146.28|147.94|145.54|0
1627671000000|2021-07-30 18:50:00|148.01|145.61|147.25|144.85|148.08|145.68|147.18|144.78|0
1627671300000|2021-07-30 18:55:00|147.31|144.91|147.45|145.05|147.8|145.4|146.97|144.57|0
1627671600000|2021-07-30 19:00:00|147.38|144.98|146.55|144.15|147.38|144.98|146.55|144.15|0
1627671900000|2021-07-30 19:05:00|146.62|144.22|145.08|142.68|148.13|145.73|144.64|142.24|0
1627672200000|2021-07-30 19:10:00|145.01|142.61|145.43|143.03|145.43|143.03|144.94|142.54|0
1627672500000|2021-07-30 19:15:00|145.36|142.96|145.77|143.37|145.77|143.37|145.29|142.89|0
1627672800000|2021-07-30 19:20:00|145.7|143.3|147.01|144.61|147.08|144.68|145.56|143.16|0
1627673100000|2021-07-30 19:25:00|146.95|144.55|146.18|143.78|147.01|144.61|145.9|143.5|0
1627673400000|2021-07-30 19:30:00|146.11|143.71|145.56|143.16|146.11|143.71|145.42|143.02|0
1627673700000|2021-07-30 19:35:00|145.49|143.09|147.04|144.64|147.04|144.64|145.42|143.02|0
1627674000000|2021-07-30 19:40:00|146.97|144.57|147.73|145.33|147.73|145.33|146.62|144.22|0
1627674300000|2021-07-30 19:45:00|147.66|145.26|148.19|145.79|149.05|146.65|146.58|144.18|0
1627674600000|2021-07-30 19:50:00|148.26|145.86|148.39|145.99|148.54|146.14|147.28|144.88|0
1627674900000|2021-07-30 19:55:00|148.46|146.06|147.21|144.81|148.53|146.13|147.21|144.81|0
1627675200000|2021-07-30 20:00:00|147.14|144.74|145.69|143.29|147.28|144.88|145.69|143.29|0
1627675500000|2021-07-30 20:05:00|145.62|143.22|146.03|143.63|146.24|143.84|145.62|143.22|0
1627675800000|2021-07-30 20:10:00|146.17|143.77|145.89|143.49|146.17|143.77|145.68|143.28|0
1627887900000|2021-08-02 07:05:00|138.84|136.44|138.51|136.11|138.84|136.44|138.24|135.84|0
1627888200000|2021-08-02 07:10:00|138.57|136.17|138.57|136.17|138.97|136.57|138.37|135.97|0
1627888500000|2021-08-02 07:15:00|138.6|136.2|138.57|136.17|138.8|136.4|138.41|136.01|0
1627888800000|2021-08-02 07:20:00|138.54|136.14|138.63|136.23|138.83|136.43|138.43|136.03|0
1627889100000|2021-08-02 07:25:00|138.53|136.13|138.63|136.23|138.9|136.5|138.5|136.1|0
1627889400000|2021-08-02 07:30:00|138.5|136.1|138.5|136.1|138.76|136.36|138.5|136.1|0
1627889700000|2021-08-02 07:35:00|138.53|136.13|138.3|135.9|138.56|136.16|138.16|135.76|0
1627890000000|2021-08-02 07:40:00|138.26|135.86|138.26|135.86|139.13|136.73|137.99|135.59|0
1627890300000|2021-08-02 07:45:00|138.19|135.79|138.12|135.72|138.19|135.79|137.99|135.59|0
1627890600000|2021-08-02 07:50:00|138.06|135.66|138.45|136.05|138.45|136.05|137.96|135.56|0
1627890900000|2021-08-02 07:55:00|138.52|136.12|138.72|136.32|138.98|136.58|138.35|135.95|0
1627891200000|2021-08-02 08:00:00|138.82|136.42|138.45|136.05|138.98|136.58|138.45|136.05|0
1627891500000|2021-08-02 08:05:00|138.38|135.98|138.58|136.18|138.85|136.45|138.32|135.92|0
1627891800000|2021-08-02 08:10:00|138.65|136.25|138.78|136.38|138.98|136.58|138.65|136.25|0
1627892100000|2021-08-02 08:15:00|138.71|136.31|139.14|136.74|139.17|136.77|138.71|136.31|0
1627892400000|2021-08-02 08:20:00|139.17|136.77|139.04|136.64|139.3|136.9|138.91|136.51|0
1627892700000|2021-08-02 08:25:00|138.97|136.57|138.97|136.57|139.24|136.84|138.9|136.5|0
1627893000000|2021-08-02 08:30:00|139.04|136.64|138.9|136.5|139.17|136.77|138.83|136.43|0
1627893300000|2021-08-02 08:35:00|138.87|136.47|138.83|136.43|138.97|136.57|138.7|136.3|0
1627893600000|2021-08-02 08:40:00|138.8|136.4|138.63|136.23|138.9|136.5|138.57|136.17|0
1627893900000|2021-08-02 08:45:00|138.7|136.3|138.96|136.56|139.03|136.63|138.63|136.23|0
1627894200000|2021-08-02 08:50:00|138.9|136.5|139.03|136.63|139.03|136.63|138.76|136.36|0
1627894500000|2021-08-02 08:55:00|138.96|136.56|138.56|136.16|139.03|136.63|138.56|136.16|0
1627894800000|2021-08-02 09:00:00|138.63|136.23|138.79|136.39|138.82|136.42|138.62|136.22|0
1627895100000|2021-08-02 09:05:00|138.76|136.36|138.69|136.29|138.82|136.42|138.69|136.29|0
1627895400000|2021-08-02 09:10:00|138.75|136.35|138.89|136.49|139.02|136.62|138.69|136.29|0
1627895700000|2021-08-02 09:15:00|138.92|136.52|138.95|136.55|138.99|136.59|138.69|136.29|0
1627896000000|2021-08-02 09:20:00|138.88|136.48|138.95|136.55|139.08|136.68|138.82|136.42|0
1627896300000|2021-08-02 09:25:00|138.88|136.48|138.68|136.28|138.95|136.55|138.68|136.28|0
1627896600000|2021-08-02 09:30:00|138.61|136.21|138.48|136.08|138.81|136.41|138.41|136.01|0
1627896900000|2021-08-02 09:35:00|138.41|136.01|138.35|135.95|138.41|136.01|138.15|135.75|0
1627897200000|2021-08-02 09:40:00|138.28|135.88|138.28|135.88|138.41|136.01|138.21|135.81|0
1627897500000|2021-08-02 09:45:00|138.34|135.94|138.54|136.14|138.61|136.21|138.21|135.81|0
1627897800000|2021-08-02 09:50:00|138.47|136.07|138.34|135.94|138.54|136.14|138.21|135.81|0
1627898100000|2021-08-02 09:55:00|138.31|135.91|138.67|136.27|138.67|136.27|138.27|135.87|0
1627898400000|2021-08-02 10:00:00|138.7|136.3|138.8|136.4|139.2|136.8|138.67|136.27|0
1627898700000|2021-08-02 10:05:00|138.87|136.47|139|136.6|139|136.6|138.67|136.27|0
1627899000000|2021-08-02 10:10:00|139.06|136.66|139.46|137.06|139.46|137.06|139|136.6|0
1627899300000|2021-08-02 10:15:00|139.53|137.13|139.26|136.86|139.73|137.33|139.13|136.73|0
1627899600000|2021-08-02 10:20:00|139.29|136.89|139.12|136.72|139.33|136.93|139.06|136.66|0
1627899900000|2021-08-02 10:25:00|139.16|136.76|138.86|136.46|139.19|136.79|138.86|136.46|0
1627900200000|2021-08-02 10:30:00|138.92|136.52|139.45|137.05|139.52|137.12|138.86|136.46|0
1627900500000|2021-08-02 10:35:00|139.52|137.12|139.39|136.99|139.59|137.19|139.25|136.85|0
1627900800000|2021-08-02 10:40:00|139.32|136.92|139.52|137.12|139.55|137.15|139.32|136.92|0
1627901100000|2021-08-02 10:45:00|139.58|137.18|139.31|136.91|139.78|137.38|138.74|136.34|0
1627901400000|2021-08-02 10:50:00|139.38|136.98|139.44|137.04|139.58|137.18|139.31|136.91|0
1627901700000|2021-08-02 10:55:00|139.51|137.11|141.25|138.85|141.52|139.12|139.44|137.04|0
1627902000000|2021-08-02 11:00:00|141.72|139.32|141.79|139.39|142.16|139.76|141.15|138.75|0
1627902300000|2021-08-02 11:05:00|141.72|139.32|141.52|139.12|141.92|139.52|141.32|138.92|0
1627902600000|2021-08-02 11:10:00|141.55|139.15|140.84|138.44|141.55|139.15|140.84|138.44|0
1627902900000|2021-08-02 11:15:00|140.91|138.51|140.37|137.97|141.01|138.61|140.24|137.84|0
1627903200000|2021-08-02 11:20:00|140.3|137.9|140.64|138.24|140.67|138.27|140.23|137.83|0
1627903500000|2021-08-02 11:25:00|140.67|138.27|141.04|138.64|141.24|138.84|140.57|138.17|0
1627903800000|2021-08-02 11:30:00|140.97|138.57|140.5|138.1|141.17|138.77|140.43|138.03|0
1627904100000|2021-08-02 11:35:00|140.53|138.13|140.29|137.89|140.7|138.3|140.23|137.83|0
1627904400000|2021-08-02 11:40:00|140.26|137.86|140.29|137.89|140.43|138.03|140.16|137.76|0
1627904700000|2021-08-02 11:45:00|140.26|137.86|140.29|137.89|140.36|137.96|140.16|137.76|0
1627905000000|2021-08-02 11:50:00|140.22|137.82|140.22|137.82|140.42|138.02|140.15|137.75|0
1627905300000|2021-08-02 11:55:00|140.15|137.75|140.09|137.69|140.29|137.89|140.09|137.69|0
1627905600000|2021-08-02 12:00:00|140.22|137.82|140.35|137.95|140.35|137.95|139.68|137.28|0
1627905900000|2021-08-02 12:05:00|140.28|137.88|140.42|138.02|140.62|138.22|140.28|137.88|0
1627906200000|2021-08-02 12:10:00|140.35|137.95|140.21|137.81|140.42|138.02|140.21|137.81|0
1627906500000|2021-08-02 12:15:00|140.15|137.75|140.28|137.88|140.41|138.01|140.15|137.75|0
1627906800000|2021-08-02 12:20:00|140.35|137.95|141.15|138.75|141.56|139.16|140.35|137.95|0
1627907100000|2021-08-02 12:25:00|141.22|138.82|140.96|138.56|141.42|139.02|140.15|137.75|0
1627907400000|2021-08-02 12:30:00|140.89|138.49|140.95|138.55|141.22|138.82|140.75|138.35|0
1627907700000|2021-08-02 12:35:00|140.89|138.49|141.15|138.75|141.36|138.96|140.89|138.49|0
1627908000000|2021-08-02 12:40:00|141.22|138.82|141.02|138.62|141.36|138.96|140.88|138.48|0
1627908300000|2021-08-02 12:45:00|140.95|138.55|141.35|138.95|141.42|139.02|140.88|138.48|0
1627908600000|2021-08-02 12:50:00|141.32|138.92|141.25|138.85|141.35|138.95|141.08|138.68|0
1627908900000|2021-08-02 12:55:00|141.28|138.88|140.88|138.48|141.35|138.95|140.88|138.48|0
1627909200000|2021-08-02 13:00:00|140.81|138.41|140.4|138|140.81|138.41|140.34|137.94|0
1627909500000|2021-08-02 13:05:00|140.47|138.07|141.38|138.98|141.48|139.08|140.4|138|0
1627909800000|2021-08-02 13:10:00|141.34|138.94|140.94|138.54|141.34|138.94|140.87|138.47|0
1627910100000|2021-08-02 13:15:00|141.07|138.67|140.87|138.47|141.14|138.74|140.87|138.47|0
1627910400000|2021-08-02 13:20:00|140.8|138.4|140.6|138.2|140.8|138.4|140.53|138.13|0
1627910700000|2021-08-02 13:25:00|140.53|138.13|140.53|138.13|141|138.6|140.46|138.06|0
1627911000000|2021-08-02 13:30:00|140.46|138.06|139.66|137.26|140.93|138.53|139.06|136.66|0
1627911300000|2021-08-02 13:35:00|139.39|136.99|140.26|137.86|141.27|138.87|139.26|136.86|0
1627911600000|2021-08-02 13:40:00|140.19|137.79|140.72|138.32|140.93|138.53|139.92|137.52|0
1627911900000|2021-08-02 13:45:00|140.59|138.19|139.92|137.52|141.13|138.73|139.72|137.32|0
1627912200000|2021-08-02 13:50:00|139.85|137.45|141.12|138.72|141.26|138.86|139.72|137.32|0
1627912500000|2021-08-02 13:55:00|141.06|138.66|140.92|138.52|141.19|138.79|140.45|138.05|0
1627912800000|2021-08-02 14:00:00|141.66|139.26|141.32|138.92|141.66|139.26|140.45|138.05|0
1627913100000|2021-08-02 14:05:00|141.19|138.79|140.78|138.38|142.27|139.87|140.72|138.32|0
1627913400000|2021-08-02 14:10:00|140.72|138.32|140.38|137.98|140.98|138.58|140.24|137.84|0
1627913700000|2021-08-02 14:15:00|140.31|137.91|140.04|137.64|140.38|137.98|139.84|137.44|0
1627914000000|2021-08-02 14:20:00|139.91|137.51|140.24|137.84|140.51|138.11|139.64|137.24|0
1627914300000|2021-08-02 14:25:00|140.11|137.71|140.24|137.84|140.37|137.97|139.44|137.04|0
1627914600000|2021-08-02 14:30:00|140.17|137.77|140.3|137.9|140.5|138.1|139.7|137.3|0
1627914900000|2021-08-02 14:35:00|140.37|137.97|140.64|138.24|140.64|138.24|140.3|137.9|0
1627915200000|2021-08-02 14:40:00|140.6|138.2|141.11|138.71|141.11|138.71|140.37|137.97|0
1627915500000|2021-08-02 14:45:00|141.17|138.77|140.97|138.57|141.51|139.11|140.63|138.23|0
1627915800000|2021-08-02 14:50:00|141.04|138.64|140.76|138.36|141.1|138.7|140.56|138.16|0
1627916100000|2021-08-02 14:55:00|140.97|138.57|141.44|139.04|141.5|139.1|140.97|138.57|0
1627916400000|2021-08-02 15:00:00|141.37|138.97|141.1|138.7|141.84|139.44|141.03|138.63|0
1627916700000|2021-08-02 15:05:00|141.03|138.63|140.62|138.22|141.16|138.76|140.49|138.09|0
1627917000000|2021-08-02 15:10:00|140.56|138.16|140.82|138.42|141.03|138.63|140.36|137.96|0
1627917300000|2021-08-02 15:15:00|140.89|138.49|141.09|138.69|141.3|138.9|140.76|138.36|0
1627917600000|2021-08-02 15:20:00|141.16|138.76|140.69|138.29|141.43|139.03|140.55|138.15|0
1627917900000|2021-08-02 15:25:00|140.72|138.32|140.75|138.35|141.02|138.62|140.55|138.15|0
1627918200000|2021-08-02 15:30:00|140.68|138.28|140.88|138.48|141.36|138.96|140.55|138.15|0
1627918500000|2021-08-02 15:35:00|140.95|138.55|141.76|139.36|141.83|139.43|140.75|138.35|0
1627918800000|2021-08-02 15:40:00|141.69|139.29|141.89|139.49|142.03|139.63|141.49|139.09|0
1627919100000|2021-08-02 15:45:00|141.82|139.42|142.09|139.69|142.09|139.69|141.55|139.15|0
1627919400000|2021-08-02 15:50:00|142.03|139.63|142.91|140.51|143.32|140.92|142.03|139.63|0
1627919700000|2021-08-02 15:55:00|142.7|140.3|146.65|144.25|146.72|144.32|142.63|140.23|0
1627920000000|2021-08-02 16:00:00|146.72|144.32|147.13|144.73|147.96|145.56|146.72|144.32|0
1627920300000|2021-08-02 16:05:00|147.24|144.84|148.24|145.84|148.38|145.98|147.13|144.73|0
1627920600000|2021-08-02 16:10:00|148.17|145.77|147.27|144.87|148.38|145.98|147.06|144.66|0
1627920900000|2021-08-02 16:15:00|147.33|144.93|147.19|144.79|147.47|145.07|147.06|144.66|0
1627921200000|2021-08-02 16:20:00|147.26|144.86|147.68|145.28|148.1|145.7|147.12|144.72|0
1627921500000|2021-08-02 16:25:00|147.61|145.21|147.4|145|148.02|145.62|147.26|144.86|0
1627921800000|2021-08-02 16:30:00|147.54|145.14|146.29|143.89|147.75|145.35|146.15|143.75|0
1627922100000|2021-08-02 16:35:00|146.15|143.75|145.94|143.54|146.43|144.03|145.81|143.41|0
1627922400000|2021-08-02 16:40:00|146.01|143.61|146.08|143.68|146.43|144.03|145.74|143.34|0
1627922700000|2021-08-02 16:45:00|146.15|143.75|146.56|144.16|146.98|144.58|146.15|143.75|0
1627923000000|2021-08-02 16:50:00|146.63|144.23|146.73|144.33|146.91|144.51|146.28|143.88|0
1627923300000|2021-08-02 16:55:00|146.7|144.3|146.69|144.29|147.32|144.92|146.63|144.23|0
1627923600000|2021-08-02 17:00:00|146.63|144.23|146.69|144.29|146.97|144.57|146.21|143.81|0
1627923900000|2021-08-02 17:05:00|146.66|144.26|146.48|144.08|146.9|144.5|146.28|143.88|0
1627924200000|2021-08-02 17:10:00|146.59|144.19|146.14|143.74|146.62|144.22|145.79|143.39|0
1627924500000|2021-08-02 17:15:00|146.17|143.77|145.86|143.46|146.55|144.15|145.59|143.19|0
1627924800000|2021-08-02 17:20:00|145.79|143.39|145.79|143.39|146|143.6|145.72|143.32|0
1627925100000|2021-08-02 17:25:00|145.86|143.46|146.41|144.01|146.58|144.18|145.79|143.39|0
1627925400000|2021-08-02 17:30:00|146.34|143.94|146.51|144.11|147.1|144.7|146.2|143.8|0
1627925700000|2021-08-02 17:35:00|146.47|144.07|147.37|144.97|147.37|144.97|146.47|144.07|0
1627926000000|2021-08-02 17:40:00|147.3|144.9|147.58|145.18|147.58|145.18|146.89|144.49|0
1627926300000|2021-08-02 17:45:00|147.51|145.11|147.71|145.31|148.13|145.73|147.44|145.04|0
1627926600000|2021-08-02 17:50:00|147.78|145.38|147.71|145.31|148.48|146.08|147.71|145.31|0
1627926900000|2021-08-02 17:55:00|147.78|145.38|147.43|145.03|147.78|145.38|147.16|144.76|0
1627927200000|2021-08-02 18:00:00|147.5|145.1|147.78|145.38|147.85|145.45|147.29|144.89|0
1627927500000|2021-08-02 18:05:00|147.71|145.31|146.71|144.31|147.71|145.31|146.13|143.73|0
1627927800000|2021-08-02 18:10:00|146.78|144.38|145.95|143.55|146.78|144.38|145.81|143.41|0
1627928100000|2021-08-02 18:15:00|145.88|143.48|145.74|143.34|146.09|143.69|145.74|143.34|0
1627928400000|2021-08-02 18:20:00|145.81|143.41|146.57|144.17|146.57|144.17|145.74|143.34|0
1627928700000|2021-08-02 18:25:00|146.64|144.24|146.43|144.03|146.84|144.44|146.36|143.96|0
1627929000000|2021-08-02 18:30:00|146.5|144.1|146.29|143.89|146.77|144.37|146.08|143.68|0
1627929300000|2021-08-02 18:35:00|146.22|143.82|146.08|143.68|146.42|144.02|145.94|143.54|0
1627929600000|2021-08-02 18:40:00|146.01|143.61|146.21|143.81|146.56|144.16|145.94|143.54|0
1627929900000|2021-08-02 18:45:00|146.14|143.74|146.21|143.81|146.66|144.26|146.07|143.67|0
1627930200000|2021-08-02 18:50:00|146.14|143.74|146.21|143.81|146.35|143.95|145.8|143.4|0
1627930500000|2021-08-02 18:55:00|146.14|143.74|146.21|143.81|146.41|144.01|146|143.6|0
1627930800000|2021-08-02 19:00:00|146.28|143.88|146.14|143.74|146.62|144.22|145.9|143.5|0
1627931100000|2021-08-02 19:05:00|146.2|143.8|147|144.6|147.03|144.63|146.07|143.67|0
1627931400000|2021-08-02 19:10:00|146.89|144.49|147.17|144.77|147.24|144.84|146.62|144.22|0
1627931700000|2021-08-02 19:15:00|147.24|144.84|147.03|144.63|147.24|144.84|146.75|144.35|0
1627932000000|2021-08-02 19:20:00|146.96|144.56|147.65|145.25|147.69|145.29|146.96|144.56|0
1627932300000|2021-08-02 19:25:00|147.72|145.32|148|145.6|148.14|145.74|147.65|145.25|0
1627932600000|2021-08-02 19:30:00|147.93|145.53|147.86|145.46|148.56|146.16|146.71|144.31|0
1627932900000|2021-08-02 19:35:00|147.79|145.39|148.56|146.16|148.63|146.23|147.72|145.32|0
1627933200000|2021-08-02 19:40:00|148.7|146.3|149.26|146.86|149.26|146.86|148.35|145.95|0
1627933500000|2021-08-02 19:45:00|149.33|146.93|149.82|147.42|149.96|147.56|149.12|146.72|0
1627933800000|2021-08-02 19:50:00|149.75|147.35|150.41|148.01|150.41|148.01|148.77|146.37|0
1627934100000|2021-08-02 19:55:00|150.34|147.94|150.05|147.65|150.76|148.36|149.98|147.58|0
1627934400000|2021-08-02 20:00:00|149.98|147.58|149.7|147.3|150.05|147.65|149.28|146.88|0
1627934700000|2021-08-02 20:05:00|149.63|147.23|149.49|147.09|149.7|147.3|149.28|146.88|0
1627935000000|2021-08-02 20:10:00|149.42|147.02|149.07|146.67|149.42|147.02|148.93|146.53|0
1627935300000|2021-08-02 20:15:00|149.34|146.54|149.33|146.53|149.34|146.54|149.26|146.46|0
1627935600000|2021-08-02 20:20:00|149.26|146.46|149.33|146.53|149.33|146.53|149.19|146.39|0
1627935900000|2021-08-02 20:25:00|149.26|146.46|149.26|146.46|149.26|146.46|149.26|146.46|0
1627936200000|2021-08-02 20:30:00|149.33|146.53|149.33|146.53|149.33|146.53|149.26|146.46|0
1627936800000|2021-08-02 20:40:00|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1627937100000|2021-08-02 20:45:00|149.25|146.45|149.25|146.45|149.25|146.45|149.11|146.31|0
1627937400000|2021-08-02 20:50:00|149.18|146.38|149.11|146.31|149.18|146.38|149.11|146.31|0
1627937700000|2021-08-02 20:55:00|149.18|146.38|149.14|146.34|149.21|146.41|149.14|146.34|0
1627938000000|2021-08-02 21:00:00|149.22|146.42|149.2|146.4|149.23|146.43|149.1|146.3|0
1627938300000|2021-08-02 21:05:00|149.19|146.39|149.19|146.39|149.2|146.4|149.19|146.39|0
1627938600000|2021-08-02 21:10:00|149.24|146.44|149.21|146.41|149.26|146.46|149.21|146.41|0
1627938900000|2021-08-02 21:15:00|149.23|146.43|149.24|146.44|149.27|146.47|149.22|146.42|0
1627939200000|2021-08-02 21:20:00|149.28|146.48|149.35|146.55|149.35|146.55|149.26|146.46|0
1627939500000|2021-08-02 21:25:00|149.38|146.58|149.28|146.48|149.38|146.58|149.28|146.48|0
1627939800000|2021-08-02 21:30:00|149.25|146.45|149.21|146.41|149.31|146.51|149.17|146.37|0
1627940100000|2021-08-02 21:35:00|149.22|146.42|149.18|146.38|149.22|146.42|149.18|146.38|0
1627940400000|2021-08-02 21:40:00|149.22|146.42|149.23|146.43|149.25|146.45|149.1|146.3|0
1627940700000|2021-08-02 21:45:00|149.24|146.44|149.15|146.35|149.3|146.5|149.15|146.35|0
1627941000000|2021-08-02 21:50:00|149.21|146.41|149.16|146.36|149.21|146.41|149.16|146.36|0
1627941300000|2021-08-02 21:55:00|149.14|146.34|149.23|146.43|149.24|146.44|149.14|146.34|0
1627941600000|2021-08-02 22:00:00|149.05|146.25|149.36|146.56|149.4|146.6|149.05|146.25|0
1627941900000|2021-08-02 22:05:00|149.29|146.49|149.01|146.21|149.36|146.56|148.94|146.14|0
1627942200000|2021-08-02 22:10:00|148.94|146.14|148.94|146.14|148.94|146.14|148.87|146.07|0
1627942500000|2021-08-02 22:15:00|148.9|146.1|148.94|146.14|149.04|146.24|148.87|146.07|0
1627942800000|2021-08-02 22:20:00|148.87|146.07|148.93|146.13|148.94|146.14|148.86|146.06|0
1627943100000|2021-08-02 22:25:00|148.86|146.06|149.25|146.45|149.28|146.48|148.86|146.06|0
1627943400000|2021-08-02 22:30:00|149.07|146.27|148.72|145.92|149.07|146.27|148.72|145.92|0
1627943700000|2021-08-02 22:35:00|148.65|145.85|148.86|146.06|148.86|146.06|148.65|145.85|0
1627944000000|2021-08-02 22:40:00|148.79|145.99|148.61|145.81|148.79|145.99|148.58|145.78|0
1627944300000|2021-08-02 22:45:00|148.58|145.78|148.09|145.29|148.58|145.78|147.95|145.15|0
1627944600000|2021-08-02 22:50:00|148.16|145.36|148.08|145.28|148.16|145.36|147.95|145.15|0
1627944900000|2021-08-02 22:55:00|148.15|145.35|148.29|145.49|148.36|145.56|148.08|145.28|0
1627945200000|2021-08-02 23:00:00|148.22|145.42|148.36|145.56|148.36|145.56|148.15|145.35|0
1627945500000|2021-08-02 23:05:00|148.4|145.6|148.43|145.63|148.57|145.77|148.36|145.56|0
1627945800000|2021-08-02 23:10:00|148.36|145.56|148.29|145.49|148.43|145.63|148.29|145.49|0
1627946100000|2021-08-02 23:15:00|148.36|145.56|148.28|145.48|148.42|145.62|148.28|145.48|0
1627946400000|2021-08-02 23:20:00|148.35|145.55|148.21|145.41|148.42|145.62|148.21|145.41|0
1627946700000|2021-08-02 23:25:00|148.28|145.48|148.42|145.62|148.49|145.69|148.25|145.45|0
1627947000000|2021-08-02 23:30:00|148.35|145.55|148.24|145.44|148.49|145.69|148.14|145.34|0
1627947300000|2021-08-02 23:35:00|148.28|145.48|148.62|145.82|148.62|145.82|148.14|145.34|0
1627947600000|2021-08-02 23:40:00|148.59|145.79|148.97|146.17|149.15|146.35|148.52|145.72|0
1627947900000|2021-08-02 23:45:00|149.01|146.21|148.83|146.03|149.04|146.24|148.62|145.82|0
1627948200000|2021-08-02 23:50:00|148.9|146.1|148.41|145.61|148.9|146.1|148.34|145.54|0
1627948500000|2021-08-02 23:55:00|148.45|145.65|148.34|145.54|148.48|145.68|148.27|145.47|0
1627948800000|2021-08-03 00:00:00|148.41|145.61|147.22|144.42|148.41|145.61|147.22|144.42|0
1627949100000|2021-08-03 00:05:00|147.15|144.35|147.36|144.56|147.43|144.63|147.08|144.28|0
1627949400000|2021-08-03 00:10:00|147.29|144.49|147.08|144.28|147.36|144.56|146.94|144.14|0
1627949700000|2021-08-03 00:15:00|147.01|144.21|147.15|144.35|147.22|144.42|146.94|144.14|0
1627950000000|2021-08-03 00:20:00|147.22|144.42|147.01|144.21|147.22|144.42|146.59|143.79|0
1627950300000|2021-08-03 00:25:00|146.94|144.14|146.8|144|147.01|144.21|146.38|143.58|0
1627950600000|2021-08-03 00:30:00|146.83|144.03|146.87|144.07|146.94|144.14|146.73|143.93|0
1627950900000|2021-08-03 00:35:00|146.8|144|146.79|143.99|146.87|144.07|146.66|143.86|0
1627951200000|2021-08-03 00:40:00|146.73|143.93|147.14|144.34|147.14|144.34|146.72|143.92|0
1627951500000|2021-08-03 00:45:00|147.07|144.27|147.14|144.34|147.14|144.34|146.93|144.13|0
1627951800000|2021-08-03 00:50:00|147.21|144.41|147.07|144.27|147.27|144.47|146.93|144.13|0
1627952100000|2021-08-03 00:55:00|147.13|144.33|147.13|144.33|147.13|144.33|147.03|144.23|0
1627952400000|2021-08-03 01:00:00|147.06|144.26|147.13|144.33|147.13|144.33|146.96|144.16|0
1627952700000|2021-08-03 01:05:00|147.2|144.4|147.13|144.33|147.27|144.47|147.06|144.26|0
1627953000000|2021-08-03 01:10:00|147.2|144.4|147.61|144.81|147.68|144.88|147.13|144.33|0
1627953300000|2021-08-03 01:15:00|147.68|144.88|147.96|145.16|148.38|145.58|147.61|144.81|0
1627953600000|2021-08-03 01:20:00|147.89|145.09|147.96|145.16|148.03|145.23|147.75|144.95|0
1627953900000|2021-08-03 01:25:00|148.03|145.23|148.02|145.22|148.3|145.5|147.89|145.09|0
1627954200000|2021-08-03 01:30:00|147.95|145.15|148.65|145.85|148.79|145.99|147.95|145.15|0
1627954500000|2021-08-03 01:35:00|148.72|145.92|148.44|145.64|148.72|145.92|148.16|145.36|0
1627954800000|2021-08-03 01:40:00|148.37|145.57|148.78|145.98|149.28|146.48|148.37|145.57|0
1627955100000|2021-08-03 01:45:00|148.85|146.05|148.64|145.84|148.99|146.19|148.5|145.7|0
1627955400000|2021-08-03 01:50:00|148.71|145.91|148.78|145.98|148.92|146.12|148.5|145.7|0
1627955700000|2021-08-03 01:55:00|148.85|146.05|148.71|145.91|148.92|146.12|148.64|145.84|0
1627956000000|2021-08-03 02:00:00|148.78|145.98|149.48|146.68|149.69|146.89|148.71|145.91|0
1627956300000|2021-08-03 02:05:00|149.55|146.75|148.7|145.9|149.55|146.75|148.7|145.9|0
1627956600000|2021-08-03 02:10:00|148.77|145.97|148.98|146.18|149.05|146.25|148.7|145.9|0
1627956900000|2021-08-03 02:15:00|149.05|146.25|149.12|146.32|149.26|146.46|148.7|145.9|0
1627957200000|2021-08-03 02:20:00|149.16|146.36|149.05|146.25|149.19|146.39|148.91|146.11|0
1627957500000|2021-08-03 02:25:00|149.08|146.28|148.98|146.18|149.26|146.46|148.77|145.97|0
1627957800000|2021-08-03 02:30:00|149.05|146.25|148.9|146.1|149.33|146.53|148.76|145.96|0
1627958100000|2021-08-03 02:35:00|148.87|146.07|149.11|146.31|149.25|146.45|148.76|145.96|0
1627958400000|2021-08-03 02:40:00|149.04|146.24|149.01|146.21|149.32|146.52|148.97|146.17|0
1627958700000|2021-08-03 02:45:00|149.04|146.24|148.97|146.17|149.18|146.38|148.76|145.96|0
1627959000000|2021-08-03 02:50:00|148.9|146.1|148.83|146.03|148.97|146.17|148.83|146.03|0
1627959300000|2021-08-03 02:55:00|148.9|146.1|148.89|146.09|149.04|146.24|148.76|145.96|0
1627959600000|2021-08-03 03:00:00|148.96|146.16|148.47|145.67|149.03|146.23|148.47|145.67|0
1627959900000|2021-08-03 03:05:00|148.54|145.74|147.98|145.18|148.54|145.74|147.98|145.18|0
1627960200000|2021-08-03 03:10:00|147.91|145.11|147.63|144.83|148.12|145.32|147.63|144.83|0
1627960500000|2021-08-03 03:15:00|147.7|144.9|147.84|145.04|147.91|145.11|147.63|144.83|0
1627960800000|2021-08-03 03:20:00|147.81|145.01|147.84|145.04|147.91|145.11|147.63|144.83|0
1627961100000|2021-08-03 03:25:00|147.8|145|147.91|145.11|147.91|145.11|147.56|144.76|0
1627961400000|2021-08-03 03:30:00|147.84|145.04|147.7|144.9|147.91|145.11|147.56|144.76|0
1627961700000|2021-08-03 03:35:00|147.76|144.96|147.69|144.89|147.9|145.1|147.69|144.89|0
1627962000000|2021-08-03 03:40:00|147.73|144.93|147.83|145.03|147.9|145.1|147.69|144.89|0
1627962300000|2021-08-03 03:45:00|147.76|144.96|147.83|145.03|147.83|145.03|147.62|144.82|0
1627962600000|2021-08-03 03:50:00|147.76|144.96|147.9|145.1|147.9|145.1|147.76|144.96|0
1627962900000|2021-08-03 03:55:00|147.93|145.13|148.03|145.23|148.21|145.41|147.93|145.13|0
1627963200000|2021-08-03 04:00:00|148.1|145.3|148.17|145.37|148.28|145.48|148.1|145.3|0
1627963500000|2021-08-03 04:05:00|148.24|145.44|148.03|145.23|148.31|145.51|147.96|145.16|0
1627963800000|2021-08-03 04:10:00|148.07|145.27|148.17|145.37|148.31|145.51|148.03|145.23|0
1627964100000|2021-08-03 04:15:00|148.24|145.44|147.89|145.09|148.24|145.44|147.89|145.09|0
1627964400000|2021-08-03 04:20:00|147.92|145.12|148.23|145.43|148.23|145.43|147.89|145.09|0
1627964700000|2021-08-03 04:25:00|148.16|145.36|148.3|145.5|148.3|145.5|148.09|145.29|0
1627965000000|2021-08-03 04:30:00|148.23|145.43|147.81|145.01|148.23|145.43|147.6|144.8|0
1627965300000|2021-08-03 04:35:00|147.78|144.98|147.81|145.01|147.81|145.01|147.71|144.91|0
1627965600000|2021-08-03 04:40:00|147.78|144.98|147.74|144.94|147.81|145.01|147.6|144.8|0
1627965900000|2021-08-03 04:45:00|147.7|144.9|147.8|145|147.81|145.01|147.6|144.8|0
1627966200000|2021-08-03 04:50:00|147.94|145.14|147.56|144.76|147.94|145.14|147.52|144.72|0
1627966500000|2021-08-03 04:55:00|147.59|144.79|147.59|144.79|147.66|144.86|147.52|144.72|0
1627966800000|2021-08-03 05:00:00|147.52|144.72|146.97|144.17|147.59|144.79|146.83|144.03|0
1627967100000|2021-08-03 05:05:00|147.04|144.24|146.83|144.03|147.14|144.34|146.62|143.82|0
1627967400000|2021-08-03 05:10:00|146.79|143.99|146.82|144.02|146.96|144.16|146.62|143.82|0
1627967700000|2021-08-03 05:15:00|146.86|144.06|147.07|144.27|147.24|144.44|146.75|143.95|0
1627968000000|2021-08-03 05:20:00|147.03|144.23|146.89|144.09|147.1|144.3|146.61|143.81|0
1627968300000|2021-08-03 05:25:00|146.82|144.02|146.75|143.95|146.96|144.16|146.75|143.95|0
1627968600000|2021-08-03 05:30:00|146.72|143.92|147.02|144.22|147.16|144.36|146.68|143.88|0
1627968900000|2021-08-03 05:35:00|146.95|144.15|147.09|144.29|147.16|144.36|146.82|144.02|0
1627969200000|2021-08-03 05:40:00|147.02|144.22|146.95|144.15|147.16|144.36|146.95|144.15|0
1627969500000|2021-08-03 05:45:00|146.88|144.08|146.67|143.87|146.88|144.08|146.67|143.87|0
1627969800000|2021-08-03 05:50:00|146.71|143.91|146.88|144.08|146.95|144.15|146.67|143.87|0
1627970100000|2021-08-03 05:55:00|146.91|144.11|146.88|144.08|147.08|144.28|146.81|144.01|0
1627970400000|2021-08-03 06:00:00|146.81|144.01|146.46|143.66|146.94|144.14|146.25|143.45|0
1627970700000|2021-08-03 06:05:00|146.53|143.73|146.39|143.59|146.6|143.8|146.25|143.45|0
1627971000000|2021-08-03 06:10:00|146.35|143.55|146.59|143.79|146.59|143.79|146.25|143.45|0
1627971300000|2021-08-03 06:15:00|146.52|143.72|146.8|144|146.83|144.03|146.52|143.72|0
1627971600000|2021-08-03 06:20:00|146.87|144.07|146.8|144|146.9|144.1|146.66|143.86|0
1627971900000|2021-08-03 06:25:00|146.83|144.03|147|144.2|147.14|144.34|146.83|144.03|0
1627972200000|2021-08-03 06:30:00|146.93|144.13|147|144.2|147.07|144.27|146.79|143.99|0
1627972500000|2021-08-03 06:35:00|146.93|144.13|147|144.2|147.04|144.24|146.86|144.06|0
1627972800000|2021-08-03 06:40:00|146.96|144.16|147|144.2|147.07|144.27|146.86|144.06|0
1627973100000|2021-08-03 06:45:00|146.93|144.13|146.51|143.71|146.93|144.13|146.44|143.64|0
1627973400000|2021-08-03 06:50:00|146.55|143.75|146.51|143.71|146.58|143.78|146.44|143.64|0
1627973700000|2021-08-03 06:55:00|146.44|143.64|146.57|143.77|146.78|143.98|146.3|143.5|0
1627974000000|2021-08-03 07:00:00|146.37|143.57|147.33|144.53|148.86|146.06|146.37|143.57|0
1627974300000|2021-08-03 07:05:00|147.2|144.8|147.41|145.01|147.48|145.08|146.72|144.32|0
1627974600000|2021-08-03 07:10:00|147.45|145.05|147.62|145.22|148.03|145.63|147.34|144.94|0
1627974900000|2021-08-03 07:15:00|147.55|145.15|146.78|144.38|147.55|145.15|146.64|144.24|0
1627975200000|2021-08-03 07:20:00|146.85|144.45|147.13|144.73|147.13|144.73|146.71|144.31|0
1627975500000|2021-08-03 07:25:00|147.06|144.66|146.92|144.52|147.33|144.93|146.64|144.24|0
1627975800000|2021-08-03 07:30:00|146.99|144.59|146.02|143.62|146.99|144.59|145.88|143.48|0
1627976100000|2021-08-03 07:35:00|145.95|143.55|146.08|143.68|146.22|143.82|145.67|143.27|0
1627976400000|2021-08-03 07:40:00|146.12|143.72|146.29|143.89|146.29|143.89|145.6|143.2|0
1627976700000|2021-08-03 07:45:00|146.26|143.86|145.94|143.54|146.43|144.03|145.87|143.47|0
1627977000000|2021-08-03 07:50:00|145.87|143.47|145.94|143.54|145.94|143.54|145.39|142.99|0
1627977300000|2021-08-03 07:55:00|145.87|143.47|146.21|143.81|146.21|143.81|145.87|143.47|0
1627977600000|2021-08-03 08:00:00|146.15|143.75|146.14|143.74|146.21|143.81|145.91|143.51|0
1627977900000|2021-08-03 08:05:00|146.18|143.78|146.25|143.85|146.28|143.88|145.94|143.54|0
1627978200000|2021-08-03 08:10:00|146.14|143.74|146.55|144.15|146.59|144.19|146.07|143.67|0
1627978500000|2021-08-03 08:15:00|146.62|144.22|146.55|144.15|146.62|144.22|146.41|144.01|0
1627978800000|2021-08-03 08:20:00|146.48|144.08|146.48|144.08|146.69|144.29|146.48|144.08|0
1627979100000|2021-08-03 08:25:00|146.55|144.15|146.55|144.15|146.69|144.29|146.41|144.01|0
1627979400000|2021-08-03 08:30:00|146.62|144.22|145.05|142.65|146.69|144.29|144.98|142.58|0
1627979700000|2021-08-03 08:35:00|145.08|142.68|145.25|142.85|145.25|142.85|144.98|142.58|0
1627980000000|2021-08-03 08:40:00|145.32|142.92|145.46|143.06|145.53|143.13|145.32|142.92|0
1627980300000|2021-08-03 08:45:00|145.39|142.99|145.11|142.71|145.39|142.99|145.04|142.64|0
1627980600000|2021-08-03 08:50:00|145.15|142.75|145.32|142.92|145.39|142.99|145.15|142.75|0
1627980900000|2021-08-03 08:55:00|145.28|142.88|144.76|142.36|145.32|142.92|144.76|142.36|0
1627981200000|2021-08-03 09:00:00|144.83|142.43|144.83|142.43|144.97|142.57|144.56|142.16|0
1627981500000|2021-08-03 09:05:00|144.9|142.5|145.1|142.7|145.17|142.77|144.83|142.43|0
1627981800000|2021-08-03 09:10:00|145.14|142.74|145.38|142.98|145.48|143.08|144.97|142.57|0
1627982100000|2021-08-03 09:15:00|145.51|143.11|145.58|143.18|145.58|143.18|145.31|142.91|0
1627982400000|2021-08-03 09:20:00|145.51|143.11|145.75|143.35|145.86|143.46|145.51|143.11|0
1627982700000|2021-08-03 09:25:00|145.72|143.32|145.23|142.83|145.72|143.32|145.23|142.83|0
1627983000000|2021-08-03 09:30:00|145.3|142.9|144.89|142.49|145.3|142.9|144.82|142.42|0
1627983300000|2021-08-03 09:35:00|144.82|142.42|144.47|142.07|144.95|142.55|144.4|142|0
1627983600000|2021-08-03 09:40:00|144.4|142|144.68|142.28|144.88|142.48|144.4|142|0
1627983900000|2021-08-03 09:45:00|144.64|142.24|145.09|142.69|145.09|142.69|144.61|142.21|0
1627984200000|2021-08-03 09:50:00|145.02|142.62|144.91|142.51|145.09|142.69|144.88|142.48|0
1627984500000|2021-08-03 09:55:00|144.95|142.55|144.74|142.34|144.95|142.55|144.6|142.2|0
1627984800000|2021-08-03 10:00:00|144.81|142.41|144.6|142.2|144.84|142.44|144.6|142.2|0
1627985100000|2021-08-03 10:05:00|144.53|142.13|144.53|142.13|144.67|142.27|144.53|142.13|0
1627985400000|2021-08-03 10:10:00|144.46|142.06|144.53|142.13|144.67|142.27|144.46|142.06|0
1627985700000|2021-08-03 10:15:00|144.6|142.2|144.49|142.09|144.6|142.2|144.25|141.85|0
1627986000000|2021-08-03 10:20:00|144.53|142.13|144.42|142.02|144.53|142.13|144.25|141.85|0
1627986300000|2021-08-03 10:25:00|144.39|141.99|144.59|142.19|144.59|142.19|144.32|141.92|0
1627986600000|2021-08-03 10:30:00|144.52|142.12|144.66|142.26|144.73|142.33|144.52|142.12|0
1627986900000|2021-08-03 10:35:00|144.59|142.19|144.24|141.84|144.59|142.19|144.24|141.84|0
1627987200000|2021-08-03 10:40:00|144.18|141.78|144.38|141.98|144.38|141.98|144.17|141.77|0
1627987500000|2021-08-03 10:45:00|144.31|141.91|144.48|142.08|144.65|142.25|144.31|141.91|0
1627987800000|2021-08-03 10:50:00|144.45|142.05|144.58|142.18|144.65|142.25|144.38|141.98|0
1627988100000|2021-08-03 10:55:00|144.51|142.11|144.3|141.9|144.51|142.11|144.3|141.9|0
1627988400000|2021-08-03 11:00:00|144.37|141.97|144.51|142.11|144.65|142.25|144.37|141.97|0
1627988700000|2021-08-03 11:05:00|144.54|142.14|144.57|142.17|144.65|142.25|144.51|142.11|0
1627989000000|2021-08-03 11:10:00|144.64|142.24|144.85|142.45|144.85|142.45|144.51|142.11|0
1627989300000|2021-08-03 11:15:00|144.78|142.38|145.05|142.65|145.12|142.72|144.78|142.38|0
1627989600000|2021-08-03 11:20:00|145.12|142.72|144.98|142.58|145.12|142.72|144.84|142.44|0
1627989900000|2021-08-03 11:25:00|144.91|142.51|144.77|142.37|144.91|142.51|144.64|142.24|0
1627990200000|2021-08-03 11:30:00|144.7|142.3|144.84|142.44|144.84|142.44|144.63|142.23|0
1627990500000|2021-08-03 11:35:00|144.77|142.37|144.84|142.44|144.84|142.44|144.7|142.3|0
1627990800000|2021-08-03 11:40:00|144.91|142.51|144.53|142.13|144.91|142.51|144.49|142.09|0
1627991100000|2021-08-03 11:45:00|144.49|142.09|144.56|142.16|144.56|142.16|144.42|142.02|0
1627991400000|2021-08-03 11:50:00|144.49|142.09|144.49|142.09|144.53|142.13|144.49|142.09|0
1627991700000|2021-08-03 11:55:00|144.42|142.02|144.49|142.09|144.56|142.16|144.42|142.02|0
1627992000000|2021-08-03 12:00:00|144.56|142.16|144.69|142.29|144.69|142.29|144.42|142.02|0
1627992300000|2021-08-03 12:05:00|144.62|142.22|145.03|142.63|145.1|142.7|144.62|142.22|0
1627992600000|2021-08-03 12:10:00|145.1|142.7|145.31|142.91|145.38|142.98|144.96|142.56|0
1627992900000|2021-08-03 12:15:00|145.3|142.9|146.2|143.8|146.2|143.8|145.17|142.77|0
1627993200000|2021-08-03 12:20:00|146.27|143.87|147.1|144.7|147.24|144.84|146.13|143.73|0
1627993500000|2021-08-03 12:25:00|147.03|144.63|147.1|144.7|147.17|144.77|146.61|144.21|0
1627993800000|2021-08-03 12:30:00|147.17|144.77|146.47|144.07|147.17|144.77|146.47|144.07|0
1627994100000|2021-08-03 12:35:00|146.54|144.14|146.89|144.49|146.96|144.56|146.54|144.14|0
1627994400000|2021-08-03 12:40:00|146.82|144.42|146.61|144.21|146.89|144.49|146.47|144.07|0
1627994700000|2021-08-03 12:45:00|146.68|144.28|146.74|144.34|146.88|144.48|146.5|144.1|0
1627995000000|2021-08-03 12:50:00|146.81|144.41|146.26|143.86|146.81|144.41|146.26|143.86|0
1627995300000|2021-08-03 12:55:00|146.33|143.93|145.7|143.3|146.33|143.93|145.7|143.3|0
1627995600000|2021-08-03 13:00:00|145.77|143.37|146.08|143.68|146.18|143.78|145.7|143.3|0
1627995900000|2021-08-03 13:05:00|146.04|143.64|146.87|144.47|146.87|144.47|146.04|143.64|0
1627996200000|2021-08-03 13:10:00|146.8|144.4|146.66|144.26|146.87|144.47|146.53|144.13|0
1627996500000|2021-08-03 13:15:00|146.73|144.33|146.87|144.47|147.01|144.61|146.66|144.26|0
1627996800000|2021-08-03 13:20:00|146.8|144.4|146.38|143.98|146.87|144.47|146.38|143.98|0
1627997100000|2021-08-03 13:25:00|146.31|143.91|146.45|144.05|146.66|144.26|146.24|143.84|0
1627997400000|2021-08-03 13:30:00|146.52|144.12|147.28|144.88|147.98|145.58|145.83|143.43|0
1627997700000|2021-08-03 13:35:00|147.35|144.95|147.98|145.58|148.4|146|147.21|144.81|0
1627998000000|2021-08-03 13:40:00|148.05|145.65|148.96|146.56|149.24|146.84|147.77|145.37|0
1627998300000|2021-08-03 13:45:00|149.17|146.77|150.1|147.7|150.1|147.7|146.88|144.48|0
1627998600000|2021-08-03 13:50:00|150.24|147.84|152.55|150.15|152.55|150.15|149.93|147.53|0
1627998900000|2021-08-03 13:55:00|152.76|150.36|153.41|151.01|153.62|151.22|152.48|150.08|0
1627999200000|2021-08-03 14:00:00|153.33|150.93|152.12|149.72|153.41|151.01|151.55|149.15|0
1627999500000|2021-08-03 14:05:00|152.19|149.79|153.83|151.43|153.83|151.43|151.9|149.5|0
1627999800000|2021-08-03 14:10:00|153.69|151.29|153.55|151.15|154.19|151.79|152.89|150.49|0
1628000100000|2021-08-03 14:15:00|153.66|151.26|150.92|148.52|153.91|151.51|150.92|148.52|0
1628000400000|2021-08-03 14:20:00|150.99|148.59|147.26|144.86|152.57|150.17|147.19|144.79|0
1628000700000|2021-08-03 14:25:00|147.33|144.93|147.61|145.21|147.82|145.42|147.26|144.86|0
1628001000000|2021-08-03 14:30:00|147.68|145.28|149.5|147.1|149.57|147.17|147.61|145.21|0
1628001300000|2021-08-03 14:35:00|149.43|147.03|148.51|146.11|149.93|147.53|148.23|145.83|0
1628001600000|2021-08-03 14:40:00|148.73|146.33|148.72|146.32|148.94|146.54|147.67|145.27|0
1628001900000|2021-08-03 14:45:00|148.51|146.11|147.39|144.99|149.5|147.1|147.25|144.85|0
1628002200000|2021-08-03 14:50:00|147.25|144.85|148.95|146.55|148.95|146.55|146.76|144.36|0
1628002500000|2021-08-03 14:55:00|148.88|146.48|149.44|147.04|149.65|147.25|148.53|146.13|0
1628002800000|2021-08-03 15:00:00|149.65|147.25|149.44|147.04|149.65|147.25|148.25|145.85|0
1628003100000|2021-08-03 15:05:00|149.51|147.11|149.05|146.65|150.07|147.67|148.73|146.33|0
1628003400000|2021-08-03 15:10:00|149.16|146.76|149.58|147.18|149.79|147.39|148.73|146.33|0
1628003700000|2021-08-03 15:15:00|149.43|147.03|150.42|148.02|150.49|148.09|149.08|146.68|0
1628004000000|2021-08-03 15:20:00|150.35|147.95|150.15|147.75|150.49|148.09|149.13|146.73|0
1628004300000|2021-08-03 15:25:00|150.19|147.79|148.78|146.38|150.79|148.39|148.74|146.34|0
1628004600000|2021-08-03 15:30:00|148.74|146.34|147.48|145.08|148.81|146.41|147.2|144.8|0
1628004900000|2021-08-03 15:35:00|147.34|144.94|147.27|144.87|147.69|145.29|147.06|144.66|0
1628005200000|2021-08-03 15:40:00|147.2|144.8|143.96|141.56|148.05|145.65|143.75|141.35|0
1628005500000|2021-08-03 15:45:00|144.23|141.83|144.43|142.03|144.64|142.24|143.96|141.56|0
1628005800000|2021-08-03 15:50:00|144.3|141.9|144.36|141.96|144.57|142.17|143.75|141.35|0
1628006100000|2021-08-03 15:55:00|144.23|141.83|143.75|141.35|144.23|141.83|143.48|141.08|0
1628006400000|2021-08-03 16:00:00|143.68|141.28|143.54|141.14|143.88|141.48|143.41|141.01|0
1628006700000|2021-08-03 16:05:00|143.51|141.11|144.15|141.75|144.15|141.75|143.51|141.11|0
1628007000000|2021-08-03 16:10:00|144.22|141.82|144.49|142.09|144.49|142.09|144.08|141.68|0
1628007300000|2021-08-03 16:15:00|144.42|142.02|145.24|142.84|145.24|142.84|144.02|141.62|0
1628007600000|2021-08-03 16:20:00|145.18|142.78|145.31|142.91|145.31|142.91|144.76|142.36|0
1628007900000|2021-08-03 16:25:00|145.38|142.98|144.97|142.57|145.45|143.05|144.97|142.57|0
1628008200000|2021-08-03 16:30:00|145.03|142.63|144.35|141.95|145.24|142.84|144.35|141.95|0
1628008500000|2021-08-03 16:35:00|144.28|141.88|143.87|141.47|144.35|141.95|143.8|141.4|0
1628008800000|2021-08-03 16:40:00|143.84|141.44|144.07|141.67|144.21|141.81|143.66|141.26|0
1628009100000|2021-08-03 16:45:00|144|141.6|144.14|141.74|144.21|141.81|143.87|141.47|0
1628009400000|2021-08-03 16:50:00|144.11|141.71|144.2|141.8|144.48|142.08|144.1|141.7|0
1628009700000|2021-08-03 16:55:00|144.14|141.74|143.52|141.12|144.14|141.74|143.52|141.12|0
1628010000000|2021-08-03 17:00:00|143.45|141.05|142.77|140.37|143.52|141.12|142.64|140.24|0
1628010300000|2021-08-03 17:05:00|142.71|140.31|142.37|139.97|142.71|140.31|142.16|139.76|0
1628010600000|2021-08-03 17:10:00|142.3|139.9|142.36|139.96|142.84|140.44|142.3|139.9|0
1628010900000|2021-08-03 17:15:00|142.3|139.9|142.56|140.16|142.57|140.17|142.23|139.83|0
1628011200000|2021-08-03 17:20:00|142.5|140.1|142.7|140.3|142.87|140.47|142.36|139.96|0
1628011500000|2021-08-03 17:25:00|142.77|140.37|142.7|140.3|142.9|140.5|142.56|140.16|0
1628011800000|2021-08-03 17:30:00|142.63|140.23|142.36|139.96|142.76|140.36|142.22|139.82|0
1628012100000|2021-08-03 17:35:00|142.42|140.02|142.83|140.43|142.96|140.56|142.36|139.96|0
1628012400000|2021-08-03 17:40:00|142.76|140.36|142.96|140.56|142.96|140.56|142.62|140.22|0
1628012700000|2021-08-03 17:45:00|143.03|140.63|142.69|140.29|143.03|140.63|142.62|140.22|0
1628013000000|2021-08-03 17:50:00|142.62|140.22|142.35|139.95|142.69|140.29|142.28|139.88|0
1628013300000|2021-08-03 17:55:00|142.28|139.88|142.41|140.01|142.48|140.08|142.21|139.81|0
1628013600000|2021-08-03 18:00:00|142.35|139.95|142.55|140.15|143.23|140.83|142.14|139.74|0
1628013900000|2021-08-03 18:05:00|142.61|140.21|142.14|139.74|142.75|140.35|142.07|139.67|0
1628014200000|2021-08-03 18:10:00|142.11|139.71|141.73|139.33|142.14|139.74|141.2|138.8|0
1628014500000|2021-08-03 18:15:00|141.8|139.4|141.53|139.13|141.87|139.47|141.4|139|0
1628014800000|2021-08-03 18:20:00|141.56|139.16|141.86|139.46|141.93|139.53|141.46|139.06|0
1628015100000|2021-08-03 18:25:00|141.8|139.4|141.56|139.16|141.86|139.46|141.39|138.99|0
1628015400000|2021-08-03 18:30:00|141.53|139.13|141.73|139.33|141.79|139.39|141.32|138.92|0
1628015700000|2021-08-03 18:35:00|141.66|139.26|141.59|139.19|141.83|139.43|141.52|139.12|0
1628016000000|2021-08-03 18:40:00|141.52|139.12|141.23|138.83|143.65|141.25|141.16|138.76|0
1628016300000|2021-08-03 18:45:00|141.16|138.76|142.3|139.9|142.3|139.9|141.16|138.76|0
1628016600000|2021-08-03 18:50:00|142.1|139.7|141.89|139.49|142.1|139.7|141.69|139.29|0
1628016900000|2021-08-03 18:55:00|141.83|139.43|141.49|139.09|141.83|139.43|141.22|138.82|0
1628017200000|2021-08-03 19:00:00|141.35|138.95|141.08|138.68|141.42|139.02|141.02|138.62|0
1628017500000|2021-08-03 19:05:00|141.15|138.75|140.68|138.28|141.22|138.82|140.28|137.88|0
1628017800000|2021-08-03 19:10:00|140.65|138.25|141.01|138.61|141.35|138.95|140.55|138.15|0
1628018100000|2021-08-03 19:15:00|140.95|138.55|140.68|138.28|140.95|138.55|140.41|138.01|0
1628018400000|2021-08-03 19:20:00|140.71|138.31|140.21|137.81|140.81|138.41|140.21|137.81|0
1628018700000|2021-08-03 19:25:00|140.14|137.74|140.4|138|140.41|138.01|140.14|137.74|0
1628019000000|2021-08-03 19:30:00|140.47|138.07|140.07|137.67|140.47|138.07|139.94|137.54|0
1628019300000|2021-08-03 19:35:00|140.14|137.74|140.47|138.07|140.53|138.13|139.97|137.57|0
1628019600000|2021-08-03 19:40:00|140.53|138.13|140.87|138.47|140.87|138.47|140.2|137.8|0
1628019900000|2021-08-03 19:45:00|140.93|138.53|140.73|138.33|141|138.6|140.53|138.13|0
1628020200000|2021-08-03 19:50:00|140.36|137.96|140.26|137.86|141.13|138.73|140.19|137.79|0
1628020500000|2021-08-03 19:55:00|140.33|137.93|139.46|137.06|140.53|138.13|139.46|137.06|0
1628020800000|2021-08-03 20:00:00|139.53|137.13|140.22|137.82|141.23|138.83|139.53|137.13|0
1628021100000|2021-08-03 20:05:00|140.16|137.76|140.56|138.16|140.56|138.16|139.89|137.49|0
1628021400000|2021-08-03 20:10:00|140.62|138.22|140.89|138.49|140.89|138.49|140.49|138.09|0
1628021700000|2021-08-03 20:15:00|140.69|137.89|140.62|137.82|140.76|137.96|140.49|137.69|0
1628022000000|2021-08-03 20:20:00|140.55|137.75|140.55|137.75|140.55|137.75|140.48|137.68|0
1628022300000|2021-08-03 20:25:00|140.62|137.82|140.55|137.75|140.62|137.82|140.55|137.75|0
1628022600000|2021-08-03 20:30:00|140.62|137.82|140.68|137.88|140.82|138.02|140.61|137.81|0
1628022900000|2021-08-03 20:35:00|140.61|137.81|140.54|137.74|140.61|137.81|140.45|137.65|0
1628023200000|2021-08-03 20:40:00|140.48|137.68|140.61|137.81|140.68|137.88|140.41|137.61|0
1628023500000|2021-08-03 20:45:00|140.58|137.78|141.14|138.34|141.14|138.34|140.41|137.61|0
1628023800000|2021-08-03 20:50:00|141.08|138.28|141.28|138.48|141.28|138.48|140.94|138.14|0
1628024100000|2021-08-03 20:55:00|141.21|138.41|141.19|138.39|141.24|138.44|141.01|138.21|0
1628024400000|2021-08-03 21:00:00|141.1|138.3|141.13|138.33|141.2|138.4|141.1|138.3|0
1628024700000|2021-08-03 21:05:00|141.1|138.3|141.12|138.32|141.14|138.34|141.1|138.3|0
1628025000000|2021-08-03 21:10:00|141.13|138.33|141.25|138.45|141.3|138.5|141.13|138.33|0
1628025300000|2021-08-03 21:15:00|141.24|138.44|141.18|138.38|141.25|138.45|141.16|138.36|0
1628025600000|2021-08-03 21:20:00|141.17|138.37|141.17|138.37|141.21|138.41|141.1|138.3|0
1628025900000|2021-08-03 21:25:00|141.18|138.38|141.17|138.37|141.18|138.38|141.13|138.33|0
1628026200000|2021-08-03 21:30:00|141.16|138.36|141.18|138.38|141.25|138.45|141.1|138.3|0
1628026500000|2021-08-03 21:35:00|141.16|138.36|141.2|138.4|141.2|138.4|141.16|138.36|0
1628026800000|2021-08-03 21:40:00|141.16|138.36|141.16|138.36|141.16|138.36|141.16|138.36|0
1628027100000|2021-08-03 21:45:00|141.12|138.32|141.16|138.36|141.17|138.37|141.12|138.32|0
1628027400000|2021-08-03 21:50:00|141.15|138.35|141.11|138.31|141.15|138.35|141.1|138.3|0
1628027700000|2021-08-03 21:55:00|141.1|138.3|141.08|138.28|141.11|138.31|141.06|138.26|0
1628028000000|2021-08-03 22:00:00|140.95|138.15|140.44|137.64|140.95|138.15|140.31|137.51|0
1628028300000|2021-08-03 22:05:00|140.38|137.58|140.78|137.98|140.78|137.98|140.38|137.58|0
1628028600000|2021-08-03 22:10:00|140.71|137.91|140.57|137.77|140.84|138.04|140.57|137.77|0
1628028900000|2021-08-03 22:15:00|140.71|137.91|140.67|137.87|140.78|137.98|140.64|137.84|0
1628029200000|2021-08-03 22:20:00|140.71|137.91|140.57|137.77|140.71|137.91|140.5|137.7|0
1628029500000|2021-08-03 22:25:00|140.64|137.84|140.5|137.7|140.64|137.84|140.44|137.64|0
1628029800000|2021-08-03 22:30:00|140.57|137.77|140.83|138.03|140.83|138.03|140.5|137.7|0
1628030100000|2021-08-03 22:35:00|140.77|137.97|140.9|138.1|140.97|138.17|140.7|137.9|0
1628030400000|2021-08-03 22:40:00|140.97|138.17|140.9|138.1|141.03|138.23|140.83|138.03|0
1628030700000|2021-08-03 22:45:00|140.83|138.03|140.76|137.96|140.83|138.03|140.7|137.9|0
1628031000000|2021-08-03 22:50:00|140.83|138.03|140.69|137.89|140.83|138.03|140.63|137.83|0
1628031300000|2021-08-03 22:55:00|140.76|137.96|140.82|138.02|140.83|138.03|140.69|137.89|0
1628031600000|2021-08-03 23:00:00|140.76|137.96|141.02|138.22|141.16|138.36|140.76|137.96|0
1628031900000|2021-08-03 23:05:00|140.96|138.16|141.29|138.49|141.36|138.56|140.96|138.16|0
1628032200000|2021-08-03 23:10:00|141.33|138.53|141.49|138.69|141.49|138.69|141.22|138.42|0
1628032500000|2021-08-03 23:15:00|141.46|138.66|141.22|138.42|141.46|138.66|141.15|138.35|0
1628032800000|2021-08-03 23:20:00|141.15|138.35|141.25|138.45|141.29|138.49|141.15|138.35|0
1628033100000|2021-08-03 23:25:00|141.22|138.42|141.35|138.55|141.35|138.55|141.15|138.35|0
1628033400000|2021-08-03 23:30:00|141.42|138.62|141.42|138.62|141.48|138.68|141.35|138.55|0
1628033700000|2021-08-03 23:35:00|141.35|138.55|141.21|138.41|141.41|138.61|141.14|138.34|0
1628034000000|2021-08-03 23:40:00|141.28|138.48|141.41|138.61|141.48|138.68|141.21|138.41|0
1628034300000|2021-08-03 23:45:00|141.34|138.54|141.28|138.48|141.45|138.65|141.28|138.48|0
1628034600000|2021-08-03 23:50:00|141.27|138.47|141.41|138.61|141.41|138.61|141.27|138.47|0
1628034900000|2021-08-03 23:55:00|141.34|138.54|141.27|138.47|141.41|138.61|141.27|138.47|0
1628035200000|2021-08-04 00:00:00|141.34|138.54|141.88|139.08|141.98|139.18|141.27|138.47|0
1628035500000|2021-08-04 00:05:00|141.94|139.14|141.74|138.94|141.94|139.14|141.6|138.8|0
1628035800000|2021-08-04 00:10:00|141.81|139.01|141.67|138.87|141.81|139.01|141.6|138.8|0
1628036100000|2021-08-04 00:15:00|141.6|138.8|141.26|138.46|141.74|138.94|141.26|138.46|0
1628036400000|2021-08-04 00:20:00|141.33|138.53|141.53|138.73|141.53|138.73|141.33|138.53|0
1628036700000|2021-08-04 00:25:00|141.46|138.66|141.19|138.39|141.6|138.8|141.13|138.33|0
1628037000000|2021-08-04 00:30:00|141.26|138.46|141.39|138.59|141.39|138.59|141.12|138.32|0
1628037300000|2021-08-04 00:35:00|141.46|138.66|141.26|138.46|141.46|138.66|141.05|138.25|0
1628037600000|2021-08-04 00:40:00|141.19|138.39|141.29|138.49|141.39|138.59|141.12|138.32|0
1628037900000|2021-08-04 00:45:00|141.32|138.52|141.45|138.65|141.52|138.72|141.25|138.45|0
1628038200000|2021-08-04 00:50:00|141.42|138.62|141.38|138.58|141.45|138.65|141.28|138.48|0
1628038500000|2021-08-04 00:55:00|141.35|138.55|141.31|138.51|141.45|138.65|141.25|138.45|0
1628038800000|2021-08-04 01:00:00|141.38|138.58|141.45|138.65|141.52|138.72|141.31|138.51|0
1628039100000|2021-08-04 01:05:00|141.51|138.71|141.24|138.44|141.55|138.75|141.24|138.44|0
1628039400000|2021-08-04 01:10:00|141.18|138.38|141.24|138.44|141.31|138.51|141.17|138.37|0
1628039700000|2021-08-04 01:15:00|141.17|138.37|140.77|137.97|141.24|138.44|140.7|137.9|0
1628040000000|2021-08-04 01:20:00|140.84|138.04|140.63|137.83|140.9|138.1|140.63|137.83|0
1628040300000|2021-08-04 01:25:00|140.7|137.9|140.83|138.03|140.83|138.03|140.63|137.83|0
1628040600000|2021-08-04 01:30:00|140.9|138.1|140.97|138.17|141.1|138.3|140.8|138|0
1628040900000|2021-08-04 01:35:00|141|138.2|141.16|138.36|141.37|138.57|140.97|138.17|0
1628041200000|2021-08-04 01:40:00|141.23|138.43|141.5|138.7|141.63|138.83|141.16|138.36|0
1628041500000|2021-08-04 01:45:00|141.43|138.63|140.83|138.03|141.43|138.63|140.83|138.03|0
1628041800000|2021-08-04 01:50:00|140.89|138.09|140.42|137.62|140.89|138.09|140.35|137.55|0
1628042100000|2021-08-04 01:55:00|140.35|137.55|140.35|137.55|140.49|137.69|140.29|137.49|0
1628042400000|2021-08-04 02:00:00|140.39|137.59|140.55|137.75|140.55|137.75|140.35|137.55|0
1628042700000|2021-08-04 02:05:00|140.52|137.72|140.48|137.68|140.55|137.75|140.35|137.55|0
1628043000000|2021-08-04 02:10:00|140.42|137.62|140.55|137.75|140.61|137.81|140.35|137.55|0
1628043300000|2021-08-04 02:15:00|140.48|137.68|140.55|137.75|140.61|137.81|140.41|137.61|0
1628043600000|2021-08-04 02:20:00|140.51|137.71|140.68|137.88|140.68|137.88|140.48|137.68|0
1628043900000|2021-08-04 02:25:00|140.61|137.81|140.61|137.81|140.61|137.81|140.41|137.61|0
1628044200000|2021-08-04 02:30:00|140.54|137.74|140.61|137.81|140.67|137.87|140.54|137.74|0
1628044500000|2021-08-04 02:35:00|140.54|137.74|140.47|137.67|140.61|137.81|140.4|137.6|0
1628044800000|2021-08-04 02:40:00|140.4|137.6|140.54|137.74|140.57|137.77|140.34|137.54|0
1628045100000|2021-08-04 02:45:00|140.47|137.67|140.6|137.8|140.64|137.84|140.47|137.67|0
1628045400000|2021-08-04 02:50:00|140.67|137.87|140.46|137.66|140.67|137.87|140.46|137.66|0
1628045700000|2021-08-04 02:55:00|140.53|137.73|140.66|137.86|140.7|137.9|140.46|137.66|0
1628046000000|2021-08-04 03:00:00|140.73|137.93|140.66|137.86|140.73|137.93|140.6|137.8|0
1628046300000|2021-08-04 03:05:00|140.59|137.79|140.46|137.66|140.66|137.86|140.46|137.66|0
1628046600000|2021-08-04 03:10:00|140.39|137.59|140.39|137.59|140.46|137.66|140.32|137.52|0
1628046900000|2021-08-04 03:15:00|140.36|137.56|140.32|137.52|140.46|137.66|140.32|137.52|0
1628047200000|2021-08-04 03:20:00|140.25|137.45|140.32|137.52|140.45|137.65|140.25|137.45|0
1628047500000|2021-08-04 03:25:00|140.25|137.45|140.18|137.38|140.32|137.52|140.12|137.32|0
1628047800000|2021-08-04 03:30:00|140.22|137.42|140.32|137.52|140.38|137.58|140.18|137.38|0
1628048100000|2021-08-04 03:35:00|140.35|137.55|140.51|137.71|140.55|137.75|140.35|137.55|0
1628048400000|2021-08-04 03:40:00|140.58|137.78|140.58|137.78|140.65|137.85|140.58|137.78|0
1628048700000|2021-08-04 03:45:00|140.51|137.71|140.44|137.64|140.58|137.78|140.44|137.64|0
1628049000000|2021-08-04 03:50:00|140.51|137.71|140.64|137.84|140.71|137.91|140.44|137.64|0
1628049300000|2021-08-04 03:55:00|140.68|137.88|140.64|137.84|140.68|137.88|140.51|137.71|0
1628049600000|2021-08-04 04:00:00|140.57|137.77|140.57|137.77|140.64|137.84|140.51|137.71|0
1628049900000|2021-08-04 04:05:00|140.64|137.84|140.5|137.7|140.64|137.84|140.44|137.64|0
1628050200000|2021-08-04 04:10:00|140.44|137.64|140.43|137.63|140.5|137.7|140.43|137.63|0
1628050500000|2021-08-04 04:15:00|140.47|137.67|140.5|137.7|140.5|137.7|140.37|137.57|0
1628050800000|2021-08-04 04:20:00|140.43|137.63|140.56|137.76|140.56|137.76|140.4|137.6|0
1628051100000|2021-08-04 04:25:00|140.5|137.7|140.56|137.76|140.63|137.83|140.5|137.7|0
1628051400000|2021-08-04 04:30:00|140.53|137.73|140.49|137.69|140.56|137.76|140.43|137.63|0
1628051700000|2021-08-04 04:35:00|140.43|137.63|140.22|137.42|140.49|137.69|140.22|137.42|0
1628052000000|2021-08-04 04:40:00|140.26|137.46|140.35|137.55|140.39|137.59|140.22|137.42|0
1628052300000|2021-08-04 04:45:00|140.29|137.49|140.29|137.49|140.35|137.55|140.25|137.45|0
1628052600000|2021-08-04 04:50:00|140.35|137.55|140.28|137.48|140.35|137.55|140.22|137.42|0
1628052900000|2021-08-04 04:55:00|140.35|137.55|140.28|137.48|140.35|137.55|140.28|137.48|0
1628053200000|2021-08-04 05:00:00|140.35|137.55|140.28|137.48|140.45|137.65|140.21|137.41|0
1628053500000|2021-08-04 05:05:00|140.32|137.52|140.65|137.85|140.68|137.88|140.32|137.52|0
1628053800000|2021-08-04 05:10:00|140.61|137.81|140.41|137.61|140.68|137.88|140.41|137.61|0
1628054100000|2021-08-04 05:15:00|140.48|137.68|140.48|137.68|140.61|137.81|140.41|137.61|0
1628054400000|2021-08-04 05:20:00|140.47|137.67|140.44|137.64|140.67|137.87|140.41|137.61|0
1628054700000|2021-08-04 05:25:00|140.47|137.67|140.34|137.54|140.47|137.67|140.27|137.47|0
1628055000000|2021-08-04 05:30:00|140.27|137.47|140.2|137.4|140.37|137.57|140.2|137.4|0
1628055300000|2021-08-04 05:35:00|140.24|137.44|140.27|137.47|140.4|137.6|140.2|137.4|0
1628055600000|2021-08-04 05:40:00|140.33|137.53|140.3|137.5|140.47|137.67|140|137.2|0
1628055900000|2021-08-04 05:45:00|140.33|137.53|140.13|137.33|140.4|137.6|140.06|137.26|0
1628056200000|2021-08-04 05:50:00|140.16|137.36|140.06|137.26|140.33|137.53|140.06|137.26|0
1628056500000|2021-08-04 05:55:00|139.99|137.19|139.92|137.12|140.06|137.26|139.79|136.99|0
1628056800000|2021-08-04 06:00:00|139.96|137.16|139.92|137.12|140.26|137.46|139.86|137.06|0
1628057100000|2021-08-04 06:05:00|139.89|137.09|139.72|136.92|139.92|137.12|139.65|136.85|0
1628057400000|2021-08-04 06:10:00|139.76|136.96|139.65|136.85|139.79|136.99|139.45|136.65|0
1628057700000|2021-08-04 06:15:00|139.59|136.79|139.72|136.92|139.98|137.18|139.59|136.79|0
1628058000000|2021-08-04 06:20:00|139.75|136.95|139.52|136.72|139.78|136.98|139.45|136.65|0
1628058300000|2021-08-04 06:25:00|139.58|136.78|139.45|136.65|139.65|136.85|139.45|136.65|0
1628058600000|2021-08-04 06:30:00|139.51|136.71|139.44|136.64|139.51|136.71|139.38|136.58|0
1628058900000|2021-08-04 06:35:00|139.48|136.68|139.44|136.64|139.58|136.78|139.38|136.58|0
1628059200000|2021-08-04 06:40:00|139.51|136.71|139.51|136.71|139.58|136.78|139.51|136.71|0
1628059500000|2021-08-04 06:45:00|139.44|136.64|139.41|136.61|139.57|136.77|139.37|136.57|0
1628059800000|2021-08-04 06:50:00|139.44|136.64|139.44|136.64|139.44|136.64|139.37|136.57|0
1628060100000|2021-08-04 06:55:00|139.37|136.57|139.7|136.9|139.7|136.9|139.37|136.57|0
1628060400000|2021-08-04 07:00:00|139.74|136.94|139.77|136.97|139.97|137.17|139.5|136.7|0
1628060700000|2021-08-04 07:05:00|139.57|137.17|139.67|137.27|139.76|137.36|139.23|136.83|0
1628061000000|2021-08-04 07:10:00|139.7|137.3|139.7|137.3|139.9|137.5|139.53|137.13|0
1628061300000|2021-08-04 07:15:00|139.63|137.23|139.59|137.19|139.76|137.36|139.49|137.09|0
1628061600000|2021-08-04 07:20:00|139.56|137.16|139.16|136.76|139.56|137.16|139.16|136.76|0
1628061900000|2021-08-04 07:25:00|139.19|136.79|139.62|137.22|139.82|137.42|139.16|136.76|0
1628062200000|2021-08-04 07:30:00|139.69|137.29|139.55|137.15|139.82|137.42|139.49|137.09|0
1628062500000|2021-08-04 07:35:00|139.49|137.09|139.49|137.09|139.69|137.29|139.42|137.02|0
1628062800000|2021-08-04 07:40:00|139.45|137.05|139.65|137.25|139.68|137.28|139.45|137.05|0
1628063100000|2021-08-04 07:45:00|139.62|137.22|139.82|137.42|139.88|137.48|139.55|137.15|0
1628063400000|2021-08-04 07:50:00|139.78|137.38|140.21|137.81|140.21|137.81|139.78|137.38|0
1628063700000|2021-08-04 07:55:00|140.15|137.75|140.75|138.35|140.82|138.42|139.95|137.55|0
1628064000000|2021-08-04 08:00:00|140.82|138.42|140.71|138.31|140.88|138.48|140.21|137.81|0
1628064300000|2021-08-04 08:05:00|140.68|138.28|140.88|138.48|141.01|138.61|140.68|138.28|0
1628064600000|2021-08-04 08:10:00|140.85|138.45|140.27|137.87|140.88|138.48|140.27|137.87|0
1628064900000|2021-08-04 08:15:00|140.34|137.94|140.47|138.07|140.54|138.14|140.14|137.74|0
1628065200000|2021-08-04 08:20:00|140.41|138.01|140.2|137.8|140.67|138.27|140.14|137.74|0
1628065500000|2021-08-04 08:25:00|140.27|137.87|140.27|137.87|140.54|138.14|140.2|137.8|0
1628065800000|2021-08-04 08:30:00|140.2|137.8|140.27|137.87|140.27|137.87|140.07|137.67|0
1628066100000|2021-08-04 08:35:00|140.33|137.93|140.13|137.73|140.4|138|140.06|137.66|0
1628066400000|2021-08-04 08:40:00|140.1|137.7|140.06|137.66|140.26|137.86|140.06|137.66|0
1628066700000|2021-08-04 08:45:00|140.13|137.73|140.13|137.73|140.26|137.86|139.99|137.59|0
1628067000000|2021-08-04 08:50:00|140.16|137.76|139.99|137.59|140.16|137.76|139.99|137.59|0
1628067300000|2021-08-04 08:55:00|139.96|137.56|140.12|137.72|140.12|137.72|139.79|137.39|0
1628067600000|2021-08-04 09:00:00|140.09|137.69|139.79|137.39|140.12|137.72|139.79|137.39|0
1628067900000|2021-08-04 09:05:00|139.85|137.45|139.98|137.58|140.05|137.65|139.79|137.39|0
1628068200000|2021-08-04 09:10:00|139.95|137.55|140.05|137.65|140.12|137.72|139.92|137.52|0
1628068500000|2021-08-04 09:15:00|140.12|137.72|140.05|137.65|140.25|137.85|139.98|137.58|0
1628068800000|2021-08-04 09:20:00|139.98|137.58|140.11|137.71|140.21|137.81|139.98|137.58|0
1628069100000|2021-08-04 09:25:00|140.08|137.68|140.18|137.78|140.38|137.98|140.05|137.65|0
1628069400000|2021-08-04 09:30:00|140.24|137.84|139.97|137.57|140.24|137.84|139.97|137.57|0
1628069700000|2021-08-04 09:35:00|140.01|137.61|139.84|137.44|140.04|137.64|139.71|137.31|0
1628070000000|2021-08-04 09:40:00|139.87|137.47|139.8|137.4|139.91|137.51|139.77|137.37|0
1628070300000|2021-08-04 09:45:00|139.84|137.44|139.63|137.23|139.9|137.5|139.57|137.17|0
1628070600000|2021-08-04 09:50:00|139.57|137.17|139.63|137.23|139.77|137.37|139.5|137.1|0
1628070900000|2021-08-04 09:55:00|139.7|137.3|139.96|137.56|140.03|137.63|139.63|137.23|0
1628071200000|2021-08-04 10:00:00|139.9|137.5|139.96|137.56|140.03|137.63|139.83|137.43|0
1628071500000|2021-08-04 10:05:00|140|137.6|139.83|137.43|140.1|137.7|139.83|137.43|0
1628071800000|2021-08-04 10:10:00|139.8|137.4|139.83|137.43|139.96|137.56|139.69|137.29|0
1628072100000|2021-08-04 10:15:00|139.89|137.49|139.76|137.36|139.89|137.49|139.69|137.29|0
1628072400000|2021-08-04 10:20:00|139.69|137.29|139.89|137.49|139.89|137.49|139.69|137.29|0
1628072700000|2021-08-04 10:25:00|139.82|137.42|139.62|137.22|139.86|137.46|139.55|137.15|0
1628073000000|2021-08-04 10:30:00|139.55|137.15|139.48|137.08|139.62|137.22|139.48|137.08|0
1628073300000|2021-08-04 10:35:00|139.42|137.02|139.48|137.08|139.48|137.08|139.35|136.95|0
1628073600000|2021-08-04 10:40:00|139.45|137.05|139.41|137.01|139.48|137.08|139.41|137.01|0
1628073900000|2021-08-04 10:45:00|139.48|137.08|139.34|136.94|139.48|137.08|139.28|136.88|0
1628074200000|2021-08-04 10:50:00|139.28|136.88|139.61|137.21|139.61|137.21|139.21|136.81|0
1628074500000|2021-08-04 10:55:00|139.58|137.18|139.74|137.34|139.81|137.41|139.54|137.14|0
1628074800000|2021-08-04 11:00:00|139.81|137.41|139.81|137.41|140.14|137.74|139.74|137.34|0
1628075100000|2021-08-04 11:05:00|139.87|137.47|140.07|137.67|140.47|138.07|139.81|137.41|0
1628075400000|2021-08-04 11:10:00|140.14|137.74|140|137.6|140.24|137.84|139.97|137.57|0
1628075700000|2021-08-04 11:15:00|140.07|137.67|140.33|137.93|140.47|138.07|140.07|137.67|0
1628076000000|2021-08-04 11:20:00|140.4|138|140.13|137.73|140.4|138|140|137.6|0
1628076300000|2021-08-04 11:25:00|140.2|137.8|140.3|137.9|140.47|138.07|140.13|137.73|0
1628076600000|2021-08-04 11:30:00|140.26|137.86|140.8|138.4|140.93|138.53|140.26|137.86|0
1628076900000|2021-08-04 11:35:00|140.73|138.33|140.8|138.4|140.87|138.47|140.66|138.26|0
1628077200000|2021-08-04 11:40:00|140.86|138.46|140.73|138.33|141.06|138.66|140.73|138.33|0
1628077500000|2021-08-04 11:45:00|140.79|138.39|140.86|138.46|141.06|138.66|140.73|138.33|0
1628077800000|2021-08-04 11:50:00|140.83|138.43|140.66|138.26|140.86|138.46|140.52|138.12|0
1628078100000|2021-08-04 11:55:00|140.52|138.12|141.12|138.72|141.19|138.79|140.52|138.12|0
1628078400000|2021-08-04 12:00:00|141.19|138.79|141.32|138.92|141.59|139.19|141.12|138.72|0
1628078700000|2021-08-04 12:05:00|141.26|138.86|140.85|138.45|141.32|138.92|140.78|138.38|0
1628079000000|2021-08-04 12:10:00|140.78|138.38|140.92|138.52|141.19|138.79|140.78|138.38|0
1628079300000|2021-08-04 12:15:00|140.98|138.58|142.29|139.89|142.57|140.17|140.72|138.32|0
1628079600000|2021-08-04 12:20:00|142.23|139.83|142.5|140.1|142.77|140.37|141.96|139.56|0
1628079900000|2021-08-04 12:25:00|142.43|140.03|142.97|140.57|143.38|140.98|142.36|139.96|0
1628080200000|2021-08-04 12:30:00|142.9|140.5|142.36|139.96|142.97|140.57|142.36|139.96|0
1628080500000|2021-08-04 12:35:00|142.29|139.89|142.76|140.36|142.9|140.5|142.29|139.89|0
1628080800000|2021-08-04 12:40:00|142.69|140.29|142.62|140.22|142.83|140.43|142.42|140.02|0
1628081100000|2021-08-04 12:45:00|142.66|140.26|143.64|141.24|143.71|141.31|142.62|140.22|0
1628081400000|2021-08-04 12:50:00|143.5|141.1|144.05|141.65|144.05|141.65|143.5|141.1|0
1628081700000|2021-08-04 12:55:00|144.12|141.72|143.23|140.83|144.18|141.78|143.23|140.83|0
1628082000000|2021-08-04 13:00:00|143.36|140.96|143.77|141.37|144.05|141.65|143.33|140.93|0
1628082300000|2021-08-04 13:05:00|143.7|141.3|143.7|141.3|143.77|141.37|143.43|141.03|0
1628082600000|2021-08-04 13:10:00|143.63|141.23|143.77|141.37|144.11|141.71|143.5|141.1|0
1628082900000|2021-08-04 13:15:00|143.7|141.3|143.56|141.16|143.97|141.57|143.46|141.06|0
1628083200000|2021-08-04 13:20:00|143.49|141.09|143.7|141.3|143.76|141.36|143.49|141.09|0
1628083500000|2021-08-04 13:25:00|143.63|141.23|143.12|140.72|143.63|141.23|142.81|140.41|0
1628083800000|2021-08-04 13:30:00|143.08|140.68|143.6|141.2|144.49|142.09|141.49|139.09|0
1628084100000|2021-08-04 13:35:00|143.53|141.13|143.8|141.4|144.21|141.81|142.99|140.59|0
1628084400000|2021-08-04 13:40:00|143.87|141.47|143.94|141.54|144.48|142.08|143.8|141.4|0
1628084700000|2021-08-04 13:45:00|143.8|141.4|143.32|140.92|144.21|141.81|143.12|140.72|0
1628085000000|2021-08-04 13:50:00|143.26|140.86|143.87|141.47|144.34|141.94|142.58|140.18|0
1628085300000|2021-08-04 13:55:00|143.66|141.26|143.29|140.89|144.21|141.81|143.25|140.85|0
1628085600000|2021-08-04 14:00:00|143.18|140.78|142.1|139.7|143.52|141.12|142.03|139.63|0
1628085900000|2021-08-04 14:05:00|142.03|139.63|142.17|139.77|142.71|140.31|142.03|139.63|0
1628086200000|2021-08-04 14:10:00|142.1|139.7|140.59|138.19|143.58|141.18|140.02|137.62|0
1628086500000|2021-08-04 14:15:00|140.62|138.22|140.89|138.49|141.09|138.69|140.55|138.15|0
1628086800000|2021-08-04 14:20:00|141.02|138.62|141.49|139.09|141.7|139.3|140.96|138.56|0
1628087100000|2021-08-04 14:25:00|141.56|139.16|141.7|139.3|141.83|139.43|141.02|138.62|0
1628087400000|2021-08-04 14:30:00|141.63|139.23|142.51|140.11|143.54|141.14|141.63|139.23|0
1628087700000|2021-08-04 14:35:00|142.44|140.04|141.96|139.56|142.44|140.04|141.96|139.56|0
1628088000000|2021-08-04 14:40:00|142.03|139.63|141.49|139.09|142.03|139.63|140.81|138.41|0
1628088300000|2021-08-04 14:45:00|141.62|139.22|141.48|139.08|141.62|139.22|140.88|138.48|0
1628088600000|2021-08-04 14:50:00|141.42|139.02|142.3|139.9|142.64|140.24|141.42|139.02|0
1628088900000|2021-08-04 14:55:00|142.23|139.83|142.43|140.03|142.57|140.17|142.02|139.62|0
1628089200000|2021-08-04 15:00:00|142.36|139.96|142.23|139.83|142.84|140.44|141.09|138.69|0
1628089500000|2021-08-04 15:05:00|142.26|139.86|141.14|138.74|142.36|139.96|141.07|138.67|0
1628089800000|2021-08-04 15:10:00|141.21|138.81|141.55|139.15|141.68|139.28|141.01|138.61|0
1628090100000|2021-08-04 15:15:00|141.48|139.08|141.68|139.28|141.75|139.35|141.14|138.74|0
1628090400000|2021-08-04 15:20:00|141.75|139.35|142.56|140.16|142.84|140.44|141.75|139.35|0
1628090700000|2021-08-04 15:25:00|142.49|140.09|142.83|140.43|143.04|140.64|142.29|139.89|0
1628091000000|2021-08-04 15:30:00|142.76|140.36|142.28|139.88|143.1|140.7|142.22|139.82|0
1628091300000|2021-08-04 15:35:00|142.22|139.82|143.24|140.84|143.65|141.25|142.22|139.82|0
1628091600000|2021-08-04 15:40:00|143.1|140.7|143.44|141.04|144.2|141.8|143.1|140.7|0
1628091900000|2021-08-04 15:45:00|143.37|140.97|143.17|140.77|143.44|141.04|142.76|140.36|0
1628092200000|2021-08-04 15:50:00|143.1|140.7|143.1|140.7|143.51|141.11|142.69|140.29|0
1628092500000|2021-08-04 15:55:00|142.96|140.56|142.34|139.94|142.96|140.56|142.14|139.74|0
1628092800000|2021-08-04 16:00:00|142.41|140.01|142.27|139.87|142.68|140.28|142.21|139.81|0
1628093100000|2021-08-04 16:05:00|142.34|139.94|141.86|139.46|142.34|139.94|141.86|139.46|0
1628093400000|2021-08-04 16:10:00|141.73|139.33|141.73|139.33|142.13|139.73|141.66|139.26|0
1628093700000|2021-08-04 16:15:00|141.79|139.39|141.79|139.39|142.06|139.66|141.52|139.12|0
1628094000000|2021-08-04 16:20:00|141.72|139.32|142.4|140|142.4|140|141.72|139.32|0
1628094300000|2021-08-04 16:25:00|142.33|139.93|142.6|140.2|142.88|140.48|142.2|139.8|0
1628094600000|2021-08-04 16:30:00|142.67|140.27|142.6|140.2|142.88|140.48|142.33|139.93|0
1628094900000|2021-08-04 16:35:00|142.64|140.24|142.33|139.93|142.74|140.34|142.33|139.93|0
1628095200000|2021-08-04 16:40:00|142.4|140|142.67|140.27|142.91|140.51|142.26|139.86|0
1628095500000|2021-08-04 16:45:00|142.73|140.33|142.05|139.65|142.8|140.4|142.05|139.65|0
1628095800000|2021-08-04 16:50:00|141.98|139.58|142.05|139.65|142.29|139.89|141.98|139.58|0
1628096100000|2021-08-04 16:55:00|141.98|139.58|141.98|139.58|142.19|139.79|141.84|139.44|0
1628096400000|2021-08-04 17:00:00|141.91|139.51|141|138.6|141.98|139.58|140.93|138.53|0
1628096700000|2021-08-04 17:05:00|140.93|138.53|140.32|137.92|140.93|138.53|140.19|137.79|0
1628097000000|2021-08-04 17:10:00|140.25|137.85|140.25|137.85|140.39|137.99|140.18|137.78|0
1628097300000|2021-08-04 17:15:00|140.32|137.92|140.25|137.85|140.59|138.19|140.18|137.78|0
1628097600000|2021-08-04 17:20:00|140.18|137.78|140.05|137.65|140.25|137.85|139.91|137.51|0
1628097900000|2021-08-04 17:25:00|139.98|137.58|140.52|138.12|140.58|138.18|139.98|137.58|0
1628098200000|2021-08-04 17:30:00|140.45|138.05|140.65|138.25|140.92|138.52|140.31|137.91|0
1628098500000|2021-08-04 17:35:00|140.58|138.18|140.65|138.25|140.92|138.52|140.58|138.18|0
1628098800000|2021-08-04 17:40:00|140.58|138.18|140.92|138.52|140.92|138.52|140.58|138.18|0
1628099100000|2021-08-04 17:45:00|140.85|138.45|140.51|138.11|141.12|138.72|140.51|138.11|0
1628099400000|2021-08-04 17:50:00|140.58|138.18|140.24|137.84|140.71|138.31|140.24|137.84|0
1628099700000|2021-08-04 17:55:00|140.17|137.77|140.57|138.17|140.57|138.17|140.17|137.77|0
1628100000000|2021-08-04 18:00:00|140.5|138.1|140.1|137.7|140.64|138.24|140.1|137.7|0
1628100300000|2021-08-04 18:05:00|140.23|137.83|139.96|137.56|140.23|137.83|139.89|137.49|0
1628100600000|2021-08-04 18:10:00|140.03|137.63|139.89|137.49|140.03|137.63|139.69|137.29|0
1628100900000|2021-08-04 18:15:00|139.82|137.42|139.96|137.56|139.96|137.56|139.82|137.42|0
1628101200000|2021-08-04 18:20:00|139.89|137.49|139.75|137.35|139.89|137.49|139.69|137.29|0
1628101500000|2021-08-04 18:25:00|139.79|137.39|139.89|137.49|140.09|137.69|139.75|137.35|0
1628101800000|2021-08-04 18:30:00|139.95|137.55|139.68|137.28|140.15|137.75|139.68|137.28|0
1628102100000|2021-08-04 18:35:00|139.75|137.35|139.48|137.08|139.82|137.42|139.41|137.01|0
1628102400000|2021-08-04 18:40:00|139.41|137.01|139.61|137.21|139.81|137.41|139.41|137.01|0
1628102700000|2021-08-04 18:45:00|139.68|137.28|140.55|138.15|140.82|138.42|139.61|137.21|0
1628103000000|2021-08-04 18:50:00|140.48|138.08|140.82|138.42|141.23|138.83|140.48|138.08|0
1628103300000|2021-08-04 18:55:00|140.75|138.35|140.89|138.49|141.23|138.83|140.75|138.35|0
1628103600000|2021-08-04 19:00:00|140.95|138.55|140.75|138.35|141.09|138.69|140.68|138.28|0
1628103900000|2021-08-04 19:05:00|140.82|138.42|141.09|138.69|141.09|138.69|140.41|138.01|0
1628104200000|2021-08-04 19:10:00|140.95|138.55|141.42|139.02|141.63|139.23|140.88|138.48|0
1628104500000|2021-08-04 19:15:00|141.49|139.09|141.42|139.02|141.9|139.5|141.35|138.95|0
1628104800000|2021-08-04 19:20:00|141.49|139.09|141.15|138.75|141.49|139.09|140.94|138.54|0
1628105100000|2021-08-04 19:25:00|141.22|138.82|140.94|138.54|141.22|138.82|140.87|138.47|0
1628105400000|2021-08-04 19:30:00|141.01|138.61|140.87|138.47|141.48|139.08|140.81|138.41|0
1628105700000|2021-08-04 19:35:00|140.94|138.54|141.14|138.74|141.28|138.88|140.8|138.4|0
1628106000000|2021-08-04 19:40:00|141.11|138.71|140.8|138.4|141.41|139.01|140.73|138.33|0
1628106300000|2021-08-04 19:45:00|140.87|138.47|140.93|138.53|141.14|138.74|140.73|138.33|0
1628106600000|2021-08-04 19:50:00|141.07|138.67|141.07|138.67|141.34|138.94|140.53|138.13|0
1628106900000|2021-08-04 19:55:00|141.2|138.8|142.84|140.44|142.84|140.44|141.2|138.8|0
1628107200000|2021-08-04 20:00:00|142.77|140.37|142.49|140.09|142.9|140.5|142.42|140.02|0
1628107500000|2021-08-04 20:05:00|142.56|140.16|142.56|140.16|142.63|140.23|142.22|139.82|0
1628107800000|2021-08-04 20:10:00|142.49|140.09|142.15|139.75|142.49|140.09|142.08|139.68|0
1628108100000|2021-08-04 20:15:00|142.55|139.68|142.62|139.82|142.62|139.82|142.48|139.68|0
1628108400000|2021-08-04 20:20:00|142.69|139.89|142.62|139.82|142.82|140.02|142.62|139.82|0
1628108700000|2021-08-04 20:25:00|142.65|139.85|142.61|139.81|142.68|139.88|142.55|139.75|0
1628109000000|2021-08-04 20:30:00|142.55|139.75|142.61|139.81|142.68|139.88|142.54|139.74|0
1628109300000|2021-08-04 20:35:00|142.54|139.74|142.41|139.61|142.61|139.81|142.41|139.61|0
1628109600000|2021-08-04 20:40:00|142.47|139.67|142.4|139.6|142.47|139.67|142.4|139.6|0
1628109900000|2021-08-04 20:45:00|142.37|139.57|142.4|139.6|142.4|139.6|142.34|139.54|0
1628110200000|2021-08-04 20:50:00|142.33|139.53|142.2|139.4|142.33|139.53|142.2|139.4|0
1628110500000|2021-08-04 20:55:00|142.33|139.53|142.31|139.51|142.37|139.57|142.26|139.46|0
1628110800000|2021-08-04 21:00:00|142.34|139.54|142.41|139.61|142.51|139.71|142.32|139.52|0
1628111100000|2021-08-04 21:05:00|142.4|139.6|142.38|139.58|142.44|139.64|142.32|139.52|0
1628111400000|2021-08-04 21:10:00|142.41|139.61|142.41|139.61|142.42|139.62|142.36|139.56|0
1628111700000|2021-08-04 21:15:00|142.42|139.62|142.46|139.66|142.5|139.7|142.41|139.61|0
1628112000000|2021-08-04 21:20:00|142.48|139.68|142.54|139.74|142.54|139.74|142.48|139.68|0
1628112300000|2021-08-04 21:25:00|142.56|139.76|142.63|139.83|142.63|139.83|142.51|139.71|0
1628112600000|2021-08-04 21:30:00|142.54|139.74|142.65|139.85|142.67|139.87|142.49|139.69|0
1628112900000|2021-08-04 21:35:00|142.67|139.87|142.68|139.88|142.7|139.9|142.65|139.85|0
1628113200000|2021-08-04 21:40:00|142.66|139.86|142.69|139.89|142.69|139.89|142.52|139.72|0
1628113500000|2021-08-04 21:45:00|142.54|139.74|142.57|139.77|142.57|139.77|142.54|139.74|0
1628113800000|2021-08-04 21:50:00|142.56|139.76|142.5|139.7|142.56|139.76|142.49|139.69|0
1628114100000|2021-08-04 21:55:00|142.53|139.73|142.44|139.64|142.53|139.73|142.42|139.62|0
1628114400000|2021-08-04 22:00:00|142.41|139.61|142.3|139.5|142.65|139.85|142.27|139.47|0
1628114700000|2021-08-04 22:05:00|142.37|139.57|142.17|139.37|142.44|139.64|142.1|139.3|0
1628115000000|2021-08-04 22:10:00|142.13|139.33|142.03|139.23|142.17|139.37|142.03|139.23|0
1628115300000|2021-08-04 22:15:00|142|139.2|141.96|139.16|142.03|139.23|141.89|139.09|0
1628115600000|2021-08-04 22:20:00|141.99|139.19|141.96|139.16|142.03|139.23|141.96|139.16|0
1628115900000|2021-08-04 22:25:00|141.89|139.09|141.82|139.02|141.89|139.09|141.75|138.95|0
1628116200000|2021-08-04 22:30:00|141.75|138.95|141.75|138.95|141.82|139.02|141.55|138.75|0
1628116500000|2021-08-04 22:35:00|141.68|138.88|141.75|138.95|141.82|139.02|141.68|138.88|0
1628116800000|2021-08-04 22:40:00|141.68|138.88|141.74|138.94|141.75|138.95|141.61|138.81|0
1628117100000|2021-08-04 22:45:00|141.81|139.01|141.95|139.15|142.01|139.21|141.81|139.01|0
1628117400000|2021-08-04 22:50:00|141.88|139.08|141.74|138.94|141.88|139.08|141.67|138.87|0
1628118000000|2021-08-04 23:00:00|141.81|139.01|142.14|139.34|142.21|139.41|141.81|139.01|0
1628118300000|2021-08-04 23:05:00|142.18|139.38|142.14|139.34|142.18|139.38|142.01|139.21|0
1628118600000|2021-08-04 23:10:00|142.11|139.31|142.14|139.34|142.21|139.41|142.07|139.27|0
1628118900000|2021-08-04 23:15:00|142.21|139.41|142.21|139.41|142.21|139.41|142.07|139.27|0
1628119200000|2021-08-04 23:20:00|142.28|139.48|142.07|139.27|142.28|139.48|142.07|139.27|0
1628119500000|2021-08-04 23:25:00|142.1|139.3|142.07|139.27|142.14|139.34|142.07|139.27|0
1628119800000|2021-08-04 23:30:00|142.1|139.3|141.93|139.13|142.1|139.3|141.93|139.13|0
1628120100000|2021-08-04 23:35:00|142|139.2|142.13|139.33|142.27|139.47|141.93|139.13|0
1628120400000|2021-08-04 23:40:00|142.06|139.26|142.06|139.26|142.13|139.33|142.06|139.26|0
1628120700000|2021-08-04 23:45:00|142.03|139.23|141.85|139.05|142.06|139.26|141.85|139.05|0
1628121000000|2021-08-04 23:50:00|141.92|139.12|142.13|139.33|142.13|139.33|141.85|139.05|0
1628121300000|2021-08-04 23:55:00|142.16|139.36|141.99|139.19|142.16|139.36|141.78|138.98|0
1628121600000|2021-08-05 00:00:00|141.92|139.12|141.37|138.57|142.06|139.26|141.04|138.24|0
1628121900000|2021-08-05 00:05:00|141.44|138.64|140.83|138.03|141.44|138.64|140.69|137.89|0
1628122200000|2021-08-05 00:10:00|140.76|137.96|140.83|138.03|140.96|138.16|140.63|137.83|0
1628122500000|2021-08-05 00:15:00|140.76|137.96|140.35|137.55|140.83|138.03|140.22|137.42|0
1628122800000|2021-08-05 00:20:00|140.42|137.62|140.22|137.42|140.49|137.69|140.22|137.42|0
1628123100000|2021-08-05 00:25:00|140.15|137.35|140.08|137.28|140.22|137.42|140.01|137.21|0
1628123400000|2021-08-05 00:30:00|140.01|137.21|140.35|137.55|140.35|137.55|139.81|137.01|0
1628123700000|2021-08-05 00:35:00|140.32|137.52|140.21|137.41|140.35|137.55|140.14|137.34|0
1628124000000|2021-08-05 00:40:00|140.28|137.48|140.34|137.54|140.34|137.54|140.14|137.34|0
1628124300000|2021-08-05 00:45:00|140.28|137.48|140.27|137.47|140.34|137.54|140.14|137.34|0
1628124600000|2021-08-05 00:50:00|140.34|137.54|140.47|137.67|140.54|137.74|140.34|137.54|0
1628124900000|2021-08-05 00:55:00|140.41|137.61|140.34|137.54|140.47|137.67|140.27|137.47|0
1628125200000|2021-08-05 01:00:00|140.41|137.61|140.47|137.67|140.54|137.74|140.34|137.54|0
1628125500000|2021-08-05 01:05:00|140.4|137.6|140.6|137.8|140.67|137.87|140.33|137.53|0
1628125800000|2021-08-05 01:10:00|140.54|137.74|140.87|138.07|140.87|138.07|140.53|137.73|0
1628126100000|2021-08-05 01:15:00|140.94|138.14|140.87|138.07|141.01|138.21|140.74|137.94|0
1628126400000|2021-08-05 01:20:00|140.8|138|140.8|138|140.94|138.14|140.73|137.93|0
1628126700000|2021-08-05 01:25:00|140.73|137.93|140.53|137.73|140.73|137.93|140.53|137.73|0
1628127000000|2021-08-05 01:30:00|140.6|137.8|140.66|137.86|140.8|138|140.53|137.73|0
1628127300000|2021-08-05 01:35:00|140.73|137.93|140.59|137.79|140.73|137.93|140.52|137.72|0
1628127600000|2021-08-05 01:40:00|140.66|137.86|140.42|137.62|140.66|137.86|140.32|137.52|0
1628127900000|2021-08-05 01:45:00|140.46|137.66|140.45|137.65|140.66|137.86|140.45|137.65|0
1628128200000|2021-08-05 01:50:00|140.52|137.72|140.52|137.72|140.72|137.92|140.45|137.65|0
1628128500000|2021-08-05 01:55:00|140.45|137.65|140.52|137.72|140.52|137.72|140.32|137.52|0
1628128800000|2021-08-05 02:00:00|140.45|137.65|140.35|137.55|140.52|137.72|140.31|137.51|0
1628129100000|2021-08-05 02:05:00|140.31|137.51|140.58|137.78|140.65|137.85|140.31|137.51|0
1628129400000|2021-08-05 02:10:00|140.51|137.71|140.65|137.85|140.65|137.85|140.38|137.58|0
1628129700000|2021-08-05 02:15:00|140.58|137.78|140.44|137.64|140.65|137.85|140.41|137.61|0
1628130000000|2021-08-05 02:20:00|140.37|137.57|140.17|137.37|140.44|137.64|140.17|137.37|0
1628130300000|2021-08-05 02:25:00|140.1|137.3|140.3|137.5|140.3|137.5|140.03|137.23|0
1628130600000|2021-08-05 02:30:00|140.27|137.47|140.17|137.37|140.37|137.57|140.1|137.3|0
1628130900000|2021-08-05 02:35:00|140.23|137.43|140.37|137.57|140.37|137.57|140.17|137.37|0
1628131200000|2021-08-05 02:40:00|140.43|137.63|140.57|137.77|140.57|137.77|140.37|137.57|0
1628131500000|2021-08-05 02:45:00|140.5|137.7|140.83|138.03|140.83|138.03|140.4|137.6|0
1628131800000|2021-08-05 02:50:00|140.87|138.07|141.04|138.24|141.11|138.31|140.83|138.03|0
1628132100000|2021-08-05 02:55:00|141.1|138.3|140.76|137.96|141.1|138.3|140.63|137.83|0
1628132400000|2021-08-05 03:00:00|140.7|137.9|140.63|137.83|140.7|137.9|140.49|137.69|0
1628132700000|2021-08-05 03:05:00|140.66|137.86|140.56|137.76|140.69|137.89|140.42|137.62|0
1628133000000|2021-08-05 03:10:00|140.62|137.82|140.55|137.75|140.69|137.89|140.49|137.69|0
1628133300000|2021-08-05 03:15:00|140.52|137.72|140.62|137.82|140.62|137.82|140.42|137.62|0
1628133600000|2021-08-05 03:20:00|140.55|137.75|140.55|137.75|140.62|137.82|140.48|137.68|0
1628133900000|2021-08-05 03:25:00|140.48|137.68|140.55|137.75|140.55|137.75|140.41|137.61|0
1628134200000|2021-08-05 03:30:00|140.48|137.68|140.55|137.75|140.55|137.75|140.41|137.61|0
1628134500000|2021-08-05 03:35:00|140.51|137.71|140.41|137.61|140.51|137.71|140.28|137.48|0
1628134800000|2021-08-05 03:40:00|140.45|137.65|140.48|137.68|140.48|137.68|140.38|137.58|0
1628135100000|2021-08-05 03:45:00|140.54|137.74|140.54|137.74|140.54|137.74|140.41|137.61|0
1628135400000|2021-08-05 03:50:00|140.47|137.67|140.61|137.81|140.67|137.87|140.47|137.67|0
1628135700000|2021-08-05 03:55:00|140.67|137.87|140.6|137.8|140.74|137.94|140.54|137.74|0
1628136000000|2021-08-05 04:00:00|140.64|137.84|140.67|137.87|140.67|137.87|140.54|137.74|0
1628136300000|2021-08-05 04:05:00|140.6|137.8|140.6|137.8|140.64|137.84|140.6|137.8|0
1628136600000|2021-08-05 04:10:00|140.53|137.73|140.67|137.87|140.67|137.87|140.53|137.73|0
1628136900000|2021-08-05 04:15:00|140.73|137.93|140.66|137.86|140.73|137.93|140.6|137.8|0
1628137200000|2021-08-05 04:20:00|140.6|137.8|140.6|137.8|140.66|137.86|140.6|137.8|0
1628137500000|2021-08-05 04:25:00|140.59|137.79|140.59|137.79|140.66|137.86|140.53|137.73|0
1628137800000|2021-08-05 04:30:00|140.66|137.86|140.66|137.86|140.66|137.86|140.53|137.73|0
1628138100000|2021-08-05 04:35:00|140.63|137.83|140.59|137.79|140.66|137.86|140.52|137.72|0
1628138400000|2021-08-05 04:40:00|140.66|137.86|140.65|137.85|140.66|137.86|140.65|137.85|0
1628138700000|2021-08-05 04:45:00|140.62|137.82|140.59|137.79|140.65|137.85|140.59|137.79|0
1628139000000|2021-08-05 04:50:00|140.58|137.78|140.72|137.92|140.72|137.92|140.58|137.78|0
1628139300000|2021-08-05 04:55:00|140.69|137.89|140.58|137.78|140.69|137.89|140.58|137.78|0
1628139600000|2021-08-05 05:00:00|140.62|137.82|140.31|137.51|140.65|137.85|140.24|137.44|0
1628139900000|2021-08-05 05:05:00|140.28|137.48|140.31|137.51|140.38|137.58|140.21|137.41|0
1628140200000|2021-08-05 05:10:00|140.24|137.44|140.31|137.51|140.37|137.57|140.17|137.37|0
1628140500000|2021-08-05 05:15:00|140.27|137.47|140.44|137.64|140.44|137.64|140.27|137.47|0
1628140800000|2021-08-05 05:20:00|140.37|137.57|140.64|137.84|140.64|137.84|140.37|137.57|0
1628141100000|2021-08-05 05:25:00|140.61|137.81|140.5|137.7|140.71|137.91|140.5|137.7|0
1628141400000|2021-08-05 05:30:00|140.54|137.74|140.7|137.9|140.84|138.04|140.5|137.7|0
1628141700000|2021-08-05 05:35:00|140.77|137.97|141.04|138.24|141.04|138.24|140.63|137.83|0
1628142000000|2021-08-05 05:40:00|140.97|138.17|140.97|138.17|140.97|138.17|140.83|138.03|0
1628142300000|2021-08-05 05:45:00|140.94|138.14|140.9|138.1|141.04|138.24|140.83|138.03|0
1628142600000|2021-08-05 05:50:00|140.97|138.17|141.13|138.33|141.19|138.39|140.9|138.1|0
1628142900000|2021-08-05 05:55:00|141.19|138.39|141.12|138.32|141.19|138.39|141.06|138.26|0
1628143200000|2021-08-05 06:00:00|141.16|138.36|141.39|138.59|141.46|138.66|141.16|138.36|0
1628143500000|2021-08-05 06:05:00|141.43|138.63|141.73|138.93|141.87|139.07|141.43|138.63|0
1628143800000|2021-08-05 06:10:00|141.66|138.86|141.8|139|142|139.2|141.66|138.86|0
1628144100000|2021-08-05 06:15:00|141.83|139.03|141.79|138.99|141.86|139.06|141.59|138.79|0
1628144400000|2021-08-05 06:20:00|141.73|138.93|141.66|138.86|141.93|139.13|141.59|138.79|0
1628144700000|2021-08-05 06:25:00|141.72|138.92|141.86|139.06|142.06|139.26|141.59|138.79|0
1628145000000|2021-08-05 06:30:00|141.93|139.13|142.74|139.94|142.74|139.94|141.93|139.13|0
1628145300000|2021-08-05 06:35:00|142.67|139.87|142.47|139.67|142.74|139.94|142.47|139.67|0
1628145600000|2021-08-05 06:40:00|142.54|139.74|142.67|139.87|142.67|139.87|142.4|139.6|0
1628145900000|2021-08-05 06:45:00|142.6|139.8|142.6|139.8|142.74|139.94|142.4|139.6|0
1628146200000|2021-08-05 06:50:00|142.53|139.73|142.87|140.07|143.01|140.21|142.46|139.66|0
1628146500000|2021-08-05 06:55:00|142.94|140.14|142.8|140|142.98|140.18|142.73|139.93|0
1628146800000|2021-08-05 07:00:00|142.66|139.86|141.7|138.9|142.66|139.86|141.43|138.63|0
1628147100000|2021-08-05 07:05:00|141.61|139.21|140.48|138.08|141.71|139.31|140.28|137.88|0
1628147400000|2021-08-05 07:10:00|140.42|138.02|140.42|138.02|140.75|138.35|140.35|137.95|0
1628147700000|2021-08-05 07:15:00|140.35|137.95|140.25|137.85|140.48|138.08|139.94|137.54|0
1628148000000|2021-08-05 07:20:00|140.35|137.95|140.28|137.88|140.45|138.05|139.94|137.54|0
1628148300000|2021-08-05 07:25:00|140.34|137.94|140.27|137.87|140.55|138.15|140.11|137.71|0
1628148600000|2021-08-05 07:30:00|140.41|138.01|140.41|138.01|140.54|138.14|140.21|137.81|0
1628148900000|2021-08-05 07:35:00|140.47|138.07|140.34|137.94|140.54|138.14|140.24|137.84|0
1628149200000|2021-08-05 07:40:00|140.37|137.97|140.34|137.94|140.51|138.11|140.27|137.87|0
1628149500000|2021-08-05 07:45:00|140.4|138|140.47|138.07|140.47|138.07|140.27|137.87|0
1628149800000|2021-08-05 07:50:00|140.5|138.1|140.53|138.13|140.81|138.41|140.47|138.07|0
1628150100000|2021-08-05 07:55:00|140.6|138.2|140.2|137.8|140.6|138.2|140.06|137.66|0
1628150400000|2021-08-05 08:00:00|140.13|137.73|140.5|138.1|140.53|138.13|140.13|137.73|0
1628150700000|2021-08-05 08:05:00|140.53|138.13|140.56|138.16|140.77|138.37|140.53|138.13|0
1628151000000|2021-08-05 08:10:00|140.53|138.13|140.8|138.4|140.8|138.4|140.53|138.13|0
1628151300000|2021-08-05 08:15:00|140.73|138.33|140.59|138.19|141.13|138.73|140.59|138.19|0
1628151600000|2021-08-05 08:20:00|140.66|138.26|140.73|138.33|140.86|138.46|140.46|138.06|0
1628151900000|2021-08-05 08:25:00|140.79|138.39|140.66|138.26|140.86|138.46|140.59|138.19|0
1628152200000|2021-08-05 08:30:00|140.72|138.32|140.65|138.25|141.03|138.63|140.59|138.19|0
1628152500000|2021-08-05 08:35:00|140.72|138.32|140.45|138.05|140.79|138.39|140.45|138.05|0
1628152800000|2021-08-05 08:40:00|140.52|138.12|140.52|138.12|140.72|138.32|140.45|138.05|0
1628153100000|2021-08-05 08:45:00|140.51|138.11|140.18|137.78|140.72|138.32|140.18|137.78|0
1628153400000|2021-08-05 08:50:00|140.24|137.84|140.04|137.64|140.24|137.84|140.04|137.64|0
1628153700000|2021-08-05 08:55:00|140.11|137.71|140.17|137.77|140.24|137.84|140.04|137.64|0
1628154000000|2021-08-05 09:00:00|140.21|137.81|140.03|137.63|140.24|137.84|139.83|137.43|0
1628154300000|2021-08-05 09:05:00|140|137.6|139.9|137.5|140.03|137.63|139.83|137.43|0
1628154600000|2021-08-05 09:10:00|139.97|137.57|139.76|137.36|139.97|137.57|139.63|137.23|0
1628154900000|2021-08-05 09:15:00|139.69|137.29|139.42|137.02|139.96|137.56|139.42|137.02|0
1628155200000|2021-08-05 09:20:00|139.36|136.96|139.62|137.22|139.69|137.29|139.29|136.89|0
1628155500000|2021-08-05 09:25:00|139.69|137.29|139.82|137.42|139.89|137.49|139.49|137.09|0
1628155800000|2021-08-05 09:30:00|139.76|137.36|139.35|136.95|139.76|137.36|139.28|136.88|0
1628156100000|2021-08-05 09:35:00|139.42|137.02|140.48|138.08|140.48|138.08|139.35|136.95|0
1628156400000|2021-08-05 09:40:00|140.41|138.01|140.47|138.07|140.68|138.28|140.41|138.01|0
1628156700000|2021-08-05 09:45:00|140.54|138.14|140.41|138.01|140.88|138.48|140.41|138.01|0
1628157000000|2021-08-05 09:50:00|140.47|138.07|140.13|137.73|140.47|138.07|140|137.6|0
1628157300000|2021-08-05 09:55:00|140.07|137.67|140|137.6|140.07|137.67|139.73|137.33|0
1628157600000|2021-08-05 10:00:00|139.93|137.53|140.4|138|140.4|138|139.86|137.46|0
1628157900000|2021-08-05 10:05:00|140.33|137.93|140.06|137.66|140.4|138|140.06|137.66|0
1628158200000|2021-08-05 10:10:00|139.99|137.59|140.19|137.79|140.26|137.86|139.99|137.59|0
1628158500000|2021-08-05 10:15:00|140.13|137.73|140.53|138.13|140.6|138.2|140.13|137.73|0
1628158800000|2021-08-05 10:20:00|140.6|138.2|141.07|138.67|141.2|138.8|140.53|138.13|0
1628159100000|2021-08-05 10:25:00|141|138.6|141|138.6|141.07|138.67|140.86|138.46|0
1628159400000|2021-08-05 10:30:00|140.96|138.56|140.93|138.53|141.06|138.66|140.93|138.53|0
1628159700000|2021-08-05 10:35:00|140.96|138.56|141.13|138.73|141.13|138.73|140.93|138.53|0
1628160000000|2021-08-05 10:40:00|141.06|138.66|140.99|138.59|141.13|138.73|140.92|138.52|0
1628160300000|2021-08-05 10:45:00|140.92|138.52|140.65|138.25|140.92|138.52|140.65|138.25|0
1628160600000|2021-08-05 10:50:00|140.69|138.29|141.05|138.65|141.19|138.79|140.65|138.25|0
1628160900000|2021-08-05 10:55:00|141.12|138.72|141.25|138.85|141.39|138.99|141.12|138.72|0
1628161200000|2021-08-05 11:00:00|141.05|138.65|141.39|138.99|141.39|138.99|140.98|138.58|0
1628161500000|2021-08-05 11:05:00|141.32|138.92|141.32|138.92|141.45|139.05|141.18|138.78|0
1628161800000|2021-08-05 11:10:00|141.35|138.95|141.45|139.05|141.59|139.19|141.35|138.95|0
1628162100000|2021-08-05 11:15:00|141.52|139.12|141.25|138.85|141.55|139.15|141.25|138.85|0
1628162400000|2021-08-05 11:20:00|141.18|138.78|141.45|139.05|141.52|139.12|141.11|138.71|0
1628162700000|2021-08-05 11:25:00|141.42|139.02|141.31|138.91|141.45|139.05|141.31|138.91|0
1628163000000|2021-08-05 11:30:00|141.35|138.95|139.77|137.37|141.38|138.98|139.77|137.37|0
1628163300000|2021-08-05 11:35:00|139.84|137.44|139.84|137.44|139.97|137.57|139.7|137.3|0
1628163600000|2021-08-05 11:40:00|139.77|137.37|139.77|137.37|139.97|137.57|139.77|137.37|0
1628163900000|2021-08-05 11:45:00|139.83|137.43|139.9|137.5|139.97|137.57|139.83|137.43|0
1628164200000|2021-08-05 11:50:00|139.83|137.43|139.9|137.5|139.96|137.56|139.76|137.36|0
1628164500000|2021-08-05 11:55:00|139.96|137.56|139.69|137.29|139.96|137.56|139.69|137.29|0
1628164800000|2021-08-05 12:00:00|139.76|137.36|139.76|137.36|139.83|137.43|139.56|137.16|0
1628165100000|2021-08-05 12:05:00|139.83|137.43|139.69|137.29|140.03|137.63|139.69|137.29|0
1628165400000|2021-08-05 12:10:00|139.76|137.36|139.62|137.22|139.76|137.36|139.62|137.22|0
1628165700000|2021-08-05 12:15:00|139.69|137.29|139.68|137.28|139.69|137.29|139.62|137.22|0
1628166000000|2021-08-05 12:20:00|139.75|137.35|139.75|137.35|139.82|137.42|139.62|137.22|0
1628166300000|2021-08-05 12:25:00|139.82|137.42|139.68|137.28|139.82|137.42|139.41|137.01|0
1628166600000|2021-08-05 12:30:00|139.65|137.25|139.75|137.35|139.95|137.55|139.55|137.15|0
1628166900000|2021-08-05 12:35:00|139.68|137.28|139.61|137.21|139.88|137.48|139.48|137.08|0
1628167200000|2021-08-05 12:40:00|139.54|137.14|140.15|137.75|140.42|138.02|139.34|136.94|0
1628167500000|2021-08-05 12:45:00|140.21|137.81|140.14|137.74|140.25|137.85|140.01|137.61|0
1628167800000|2021-08-05 12:50:00|140.21|137.81|140.75|138.35|140.75|138.35|140.14|137.74|0
1628168100000|2021-08-05 12:55:00|140.68|138.28|140.55|138.15|140.88|138.48|140.48|138.08|0
1628168400000|2021-08-05 13:00:00|140.48|138.08|140.14|137.74|140.55|138.15|140.04|137.64|0
1628168700000|2021-08-05 13:05:00|140.21|137.81|140.27|137.87|140.27|137.87|140.14|137.74|0
1628169000000|2021-08-05 13:10:00|140.34|137.94|140.34|137.94|140.68|138.28|140.34|137.94|0
1628169300000|2021-08-05 13:15:00|140.27|137.87|140.33|137.93|140.33|137.93|139.86|137.46|0
1628169600000|2021-08-05 13:20:00|140.47|138.07|140.13|137.73|140.47|138.07|140.06|137.66|0
1628169900000|2021-08-05 13:25:00|140.06|137.66|139.59|137.19|140.06|137.66|139.59|137.19|0
1628170200000|2021-08-05 13:30:00|139.52|137.12|139.45|137.05|140.4|138|139.22|136.82|0
1628170500000|2021-08-05 13:35:00|139.52|137.12|138.72|136.32|139.52|137.12|138.58|136.18|0
1628170800000|2021-08-05 13:40:00|138.75|136.35|138.98|136.58|139.45|137.05|138.65|136.25|0
1628171100000|2021-08-05 13:45:00|138.91|136.51|139.11|136.71|139.25|136.85|138.38|135.98|0
1628171400000|2021-08-05 13:50:00|139.18|136.78|138.51|136.11|139.18|136.78|138.38|135.98|0
1628171700000|2021-08-05 13:55:00|138.58|136.18|138.04|135.64|138.84|136.44|138.04|135.64|0
1628172000000|2021-08-05 14:00:00|137.97|135.57|137.91|135.51|138.37|135.97|137.77|135.37|0
1628172300000|2021-08-05 14:05:00|137.84|135.44|138.04|135.64|138.3|135.9|137.84|135.44|0
1628172600000|2021-08-05 14:10:00|137.97|135.57|138.04|135.64|138.57|136.17|137.84|135.44|0
1628172900000|2021-08-05 14:15:00|137.97|135.57|138.5|136.1|138.7|136.3|137.84|135.44|0
1628173200000|2021-08-05 14:20:00|138.43|136.03|138.9|136.5|138.97|136.57|138.43|136.03|0
1628173500000|2021-08-05 14:25:00|138.83|136.43|138.96|136.56|139.16|136.76|138.63|136.23|0
1628173800000|2021-08-05 14:30:00|138.9|136.5|138.69|136.29|138.96|136.56|138.56|136.16|0
1628174100000|2021-08-05 14:35:00|138.63|136.23|138.83|136.43|139.03|136.63|138.49|136.09|0
1628174400000|2021-08-05 14:40:00|138.76|136.36|138.29|135.89|138.83|136.43|138.16|135.76|0
1628174700000|2021-08-05 14:45:00|138.36|135.96|138.12|135.72|138.42|136.02|137.96|135.56|0
1628175000000|2021-08-05 14:50:00|138.09|135.69|137.49|135.09|138.09|135.69|137.42|135.02|0
1628175300000|2021-08-05 14:55:00|137.42|135.02|137.49|135.09|137.75|135.35|137.29|134.89|0
1628175600000|2021-08-05 15:00:00|137.55|135.15|137.35|134.95|137.69|135.29|137.15|134.75|0
1628175900000|2021-08-05 15:05:00|137.29|134.89|137.81|135.41|137.81|135.41|137.29|134.89|0
1628176200000|2021-08-05 15:10:00|137.75|135.35|137.48|135.08|137.81|135.41|137.41|135.01|0
1628176500000|2021-08-05 15:15:00|137.55|135.15|137.74|135.34|137.94|135.54|137.38|134.98|0
1628176800000|2021-08-05 15:20:00|137.68|135.28|137.54|135.14|137.68|135.28|137.35|134.95|0
1628177100000|2021-08-05 15:25:00|137.48|135.08|137.34|134.94|137.61|135.21|137.14|134.74|0
1628177400000|2021-08-05 15:30:00|137.28|134.88|136.21|133.81|138.41|136.01|136.14|133.74|0
1628177700000|2021-08-05 15:35:00|136.14|133.74|136.47|134.07|136.6|134.2|136.14|133.74|0
1628178000000|2021-08-05 15:40:00|136.54|134.14|136.67|134.27|136.87|134.47|136.54|134.14|0
1628178300000|2021-08-05 15:45:00|136.73|134.33|136.67|134.27|136.87|134.47|136.6|134.2|0
1628178600000|2021-08-05 15:50:00|136.6|134.2|136.47|134.07|136.67|134.27|136.47|134.07|0
1628178900000|2021-08-05 15:55:00|136.53|134.13|136.73|134.33|136.99|134.59|136.47|134.07|0
1628179200000|2021-08-05 16:00:00|136.7|134.3|136.99|134.59|137.13|134.73|136.66|134.26|0
1628179500000|2021-08-05 16:05:00|137.06|134.66|136.59|134.19|137.06|134.66|136.53|134.13|0
1628179800000|2021-08-05 16:10:00|136.56|134.16|136.39|133.99|136.59|134.19|136.39|133.99|0
1628180100000|2021-08-05 16:15:00|136.46|134.06|136.72|134.32|136.79|134.39|136.39|133.99|0
1628180400000|2021-08-05 16:20:00|136.65|134.25|136.78|134.38|136.92|134.52|136.65|134.25|0
1628180700000|2021-08-05 16:25:00|136.72|134.32|136.92|134.52|137.05|134.65|136.72|134.32|0
1628181000000|2021-08-05 16:30:00|136.85|134.45|136.98|134.58|137.05|134.65|136.72|134.32|0
1628181300000|2021-08-05 16:35:00|136.91|134.51|137.24|134.84|137.31|134.91|136.91|134.51|0
1628181600000|2021-08-05 16:40:00|137.31|134.91|137.57|135.17|137.64|135.24|137.31|134.91|0
1628181900000|2021-08-05 16:45:00|137.64|135.24|137.51|135.11|137.77|135.37|137.51|135.11|0
1628182200000|2021-08-05 16:50:00|137.44|135.04|137.57|135.17|137.57|135.17|137.37|134.97|0
1628182500000|2021-08-05 16:55:00|137.64|135.24|137.84|135.44|137.84|135.44|137.64|135.24|0
1628182800000|2021-08-05 17:00:00|137.9|135.5|137.63|135.23|137.97|135.57|137.63|135.23|0
1628183100000|2021-08-05 17:05:00|137.57|135.17|137.7|135.3|137.9|135.5|137.57|135.17|0
1628183400000|2021-08-05 17:10:00|137.67|135.27|137.43|135.03|137.7|135.3|137.43|135.03|0
1628183700000|2021-08-05 17:15:00|137.46|135.06|137.36|134.96|137.63|135.23|137.36|134.96|0
1628184000000|2021-08-05 17:20:00|137.43|135.03|137.29|134.89|137.49|135.09|137.23|134.83|0
1628184300000|2021-08-05 17:25:00|137.23|134.83|137.09|134.69|137.29|134.89|136.96|134.56|0
1628184600000|2021-08-05 17:30:00|137.03|134.63|137.02|134.62|137.09|134.69|136.82|134.42|0
1628184900000|2021-08-05 17:35:00|136.96|134.56|137.02|134.62|137.15|134.75|136.96|134.56|0
1628185200000|2021-08-05 17:40:00|136.95|134.55|136.95|134.55|137.02|134.62|136.89|134.49|0
1628185500000|2021-08-05 17:45:00|137.02|134.62|136.75|134.35|137.02|134.62|136.69|134.29|0
1628185800000|2021-08-05 17:50:00|136.82|134.42|136.68|134.28|136.82|134.42|136.68|134.28|0
1628186100000|2021-08-05 17:55:00|136.62|134.22|136.48|134.08|136.68|134.28|136.48|134.08|0
1628186400000|2021-08-05 18:00:00|136.42|134.02|136.41|134.01|136.48|134.08|136.08|133.68|0
1628186700000|2021-08-05 18:05:00|136.38|133.98|136.61|134.21|136.88|134.48|136.35|133.95|0
1628187000000|2021-08-05 18:10:00|136.55|134.15|136.81|134.41|136.81|134.41|136.48|134.08|0
1628187300000|2021-08-05 18:15:00|136.74|134.34|136.67|134.27|136.74|134.34|136.54|134.14|0
1628187600000|2021-08-05 18:20:00|136.74|134.34|136.94|134.54|136.94|134.54|136.74|134.34|0
1628187900000|2021-08-05 18:25:00|136.87|134.47|136.87|134.47|136.87|134.47|136.67|134.27|0
1628188200000|2021-08-05 18:30:00|136.94|134.54|136.93|134.53|137.07|134.67|136.8|134.4|0
1628188500000|2021-08-05 18:35:00|137|134.6|136.8|134.4|137|134.6|136.73|134.33|0
1628188800000|2021-08-05 18:40:00|136.73|134.33|136.8|134.4|136.8|134.4|136.53|134.13|0
1628189100000|2021-08-05 18:45:00|136.86|134.46|136.93|134.53|137.06|134.66|136.86|134.46|0
1628189400000|2021-08-05 18:50:00|136.99|134.59|137.13|134.73|137.19|134.79|136.79|134.39|0
1628189700000|2021-08-05 18:55:00|137.16|134.76|137.06|134.66|137.19|134.79|136.86|134.46|0
1628190000000|2021-08-05 19:00:00|137.19|134.79|136.66|134.26|137.19|134.79|136.66|134.26|0
1628190300000|2021-08-05 19:05:00|136.72|134.32|136.79|134.39|136.79|134.39|136.52|134.12|0
1628190600000|2021-08-05 19:10:00|136.85|134.45|136.85|134.45|136.92|134.52|136.59|134.19|0
1628190900000|2021-08-05 19:15:00|136.92|134.52|137.18|134.78|137.25|134.85|136.79|134.39|0
1628191200000|2021-08-05 19:20:00|137.12|134.72|137.05|134.65|137.25|134.85|136.91|134.51|0
1628191500000|2021-08-05 19:25:00|137.01|134.61|136.78|134.38|137.05|134.65|136.78|134.38|0
1628191800000|2021-08-05 19:30:00|136.91|134.51|136.38|133.98|136.91|134.51|136.38|133.98|0
1628192100000|2021-08-05 19:35:00|136.35|133.95|136.05|133.65|136.35|133.95|136.05|133.65|0
1628192400000|2021-08-05 19:40:00|136.11|133.71|135.78|133.38|136.18|133.78|135.72|133.32|0
1628192700000|2021-08-05 19:45:00|135.72|133.32|135.58|133.18|135.98|133.58|135.58|133.18|0
1628193000000|2021-08-05 19:50:00|135.52|133.12|135.12|132.72|135.65|133.25|135.12|132.72|0
1628193300000|2021-08-05 19:55:00|135.19|132.79|134.2|131.8|135.19|132.79|134.07|131.67|0
1628193600000|2021-08-05 20:00:00|134.46|132.06|134.72|132.32|134.92|132.52|134.46|132.06|0
1628193900000|2021-08-05 20:05:00|134.79|132.39|134.79|132.39|134.92|132.52|134.72|132.32|0
1628194200000|2021-08-05 20:10:00|134.85|132.45|134.59|132.19|134.98|132.58|134.59|132.19|0
1628194500000|2021-08-05 20:15:00|134.79|131.99|134.79|131.99|134.85|132.05|134.79|131.99|0
1628194800000|2021-08-05 20:20:00|134.78|131.98|134.78|131.98|134.85|132.05|134.78|131.98|0
1628195100000|2021-08-05 20:25:00|134.85|132.05|134.85|132.05|134.85|132.05|134.78|131.98|0
1628195400000|2021-08-05 20:30:00|134.78|131.98|134.85|132.05|134.85|132.05|134.78|131.98|0
1628195700000|2021-08-05 20:35:00|134.78|131.98|134.71|131.91|134.84|132.04|134.58|131.78|0
1628196000000|2021-08-05 20:40:00|134.65|131.85|134.78|131.98|134.84|132.04|134.65|131.85|0
1628196300000|2021-08-05 20:45:00|134.71|131.91|134.58|131.78|134.78|131.98|134.58|131.78|0
1628196900000|2021-08-05 20:55:00|134.57|131.77|134.59|131.79|134.61|131.81|134.54|131.74|0
1628197200000|2021-08-05 21:00:00|134.64|131.84|134.61|131.81|134.65|131.85|134.61|131.81|0
1628197800000|2021-08-05 21:10:00|134.6|131.8|134.65|131.85|134.65|131.85|134.6|131.8|0
1628198100000|2021-08-05 21:15:00|134.61|131.81|134.69|131.89|134.69|131.89|134.6|131.8|0
1628198400000|2021-08-05 21:20:00|134.7|131.9|134.65|131.85|134.7|131.9|134.65|131.85|0
1628198700000|2021-08-05 21:25:00|134.64|131.84|134.64|131.84|134.65|131.85|134.64|131.84|0
1628199000000|2021-08-05 21:30:00|134.63|131.83|134.56|131.76|134.72|131.92|134.46|131.66|0
1628199300000|2021-08-05 21:35:00|134.55|131.75|134.6|131.8|134.6|131.8|134.55|131.75|0
1628199600000|2021-08-05 21:40:00|134.55|131.75|134.54|131.74|134.63|131.83|134.54|131.74|0
1628199900000|2021-08-05 21:45:00|134.63|131.83|134.66|131.86|134.74|131.94|134.62|131.82|0
1628200200000|2021-08-05 21:50:00|134.65|131.85|134.62|131.82|134.71|131.91|134.62|131.82|0
1628200500000|2021-08-05 21:55:00|134.66|131.86|134.68|131.88|134.73|131.93|134.66|131.86|0
1628200800000|2021-08-05 22:00:00|134.78|131.98|134.81|132.01|135.01|132.21|134.68|131.88|0
1628201100000|2021-08-05 22:05:00|134.75|131.95|134.94|132.14|134.94|132.14|134.74|131.94|0
1628201400000|2021-08-05 22:10:00|134.87|132.07|135.04|132.24|135.07|132.27|134.87|132.07|0
1628201700000|2021-08-05 22:15:00|135.07|132.27|135.07|132.27|135.1|132.3|134.94|132.14|0
1628202000000|2021-08-05 22:20:00|135|132.2|135|132.2|135|132.2|134.93|132.13|0
1628202300000|2021-08-05 22:25:00|134.93|132.13|135|132.2|135.06|132.26|134.93|132.13|0
1628202600000|2021-08-05 22:30:00|135.06|132.26|135.19|132.39|135.19|132.39|135|132.2|0
1628202900000|2021-08-05 22:35:00|135.26|132.46|135.26|132.46|135.26|132.46|135.19|132.39|0
1628203200000|2021-08-05 22:40:00|135.29|132.49|135.32|132.52|135.32|132.52|135.25|132.45|0
1628203500000|2021-08-05 22:45:00|135.25|132.45|135.29|132.49|135.32|132.52|135.19|132.39|0
1628203800000|2021-08-05 22:50:00|135.32|132.52|135.25|132.45|135.32|132.52|135.25|132.45|0
1628204100000|2021-08-05 22:55:00|135.22|132.42|135.25|132.45|135.25|132.45|135.22|132.42|0
1628204400000|2021-08-05 23:00:00|135.28|132.48|135.12|132.32|135.28|132.48|135.12|132.32|0
1628204700000|2021-08-05 23:05:00|135.15|132.35|135.24|132.44|135.24|132.44|135.11|132.31|0
1628205000000|2021-08-05 23:10:00|135.31|132.51|135.31|132.51|135.31|132.51|135.31|132.51|0
1628205300000|2021-08-05 23:15:00|135.34|132.54|135.31|132.51|135.44|132.64|135.28|132.48|0
1628205600000|2021-08-05 23:20:00|135.3|132.5|135.37|132.57|135.37|132.57|135.3|132.5|0
1628205900000|2021-08-05 23:25:00|135.44|132.64|135.43|132.63|135.5|132.7|135.37|132.57|0
1628206200000|2021-08-05 23:30:00|135.5|132.7|135.43|132.63|135.5|132.7|135.43|132.63|0
1628206500000|2021-08-05 23:35:00|135.37|132.57|135.5|132.7|135.56|132.76|135.37|132.57|0
1628206800000|2021-08-05 23:40:00|135.43|132.63|135.43|132.63|135.43|132.63|135.3|132.5|0
1628207100000|2021-08-05 23:45:00|135.49|132.69|135.62|132.82|135.62|132.82|135.46|132.66|0
1628207400000|2021-08-05 23:50:00|135.69|132.89|135.62|132.82|135.69|132.89|135.56|132.76|0
1628207700000|2021-08-05 23:55:00|135.69|132.89|135.62|132.82|135.69|132.89|135.55|132.75|0
1628208000000|2021-08-06 00:00:00|135.69|132.89|135.62|132.82|135.82|133.02|135.62|132.82|0
1628208300000|2021-08-06 00:05:00|135.68|132.88|135.29|132.49|135.68|132.88|135.22|132.42|0
1628208600000|2021-08-06 00:10:00|135.22|132.42|135.22|132.42|135.29|132.49|135.02|132.22|0
1628208900000|2021-08-06 00:15:00|135.15|132.35|135.28|132.48|135.35|132.55|135.02|132.22|0
1628209200000|2021-08-06 00:20:00|135.35|132.55|135.28|132.48|135.35|132.55|135.22|132.42|0
1628209500000|2021-08-06 00:25:00|135.25|132.45|135.28|132.48|135.35|132.55|135.15|132.35|0
1628209800000|2021-08-06 00:30:00|135.21|132.41|135.15|132.35|135.34|132.54|135.08|132.28|0
1628210100000|2021-08-06 00:35:00|135.08|132.28|135.21|132.41|135.21|132.41|135.08|132.28|0
1628210400000|2021-08-06 00:40:00|135.18|132.38|135.21|132.41|135.21|132.41|135.14|132.34|0
1628210700000|2021-08-06 00:45:00|135.14|132.34|135.4|132.6|135.4|132.6|135.14|132.34|0
1628211000000|2021-08-06 00:50:00|135.47|132.67|135.53|132.73|135.6|132.8|135.4|132.6|0
1628211300000|2021-08-06 00:55:00|135.5|132.7|135.46|132.66|135.6|132.8|135.4|132.6|0
1628211600000|2021-08-06 01:00:00|135.53|132.73|135.66|132.86|135.73|132.93|135.53|132.73|0
1628211900000|2021-08-06 01:05:00|135.63|132.83|135.59|132.79|135.72|132.92|135.59|132.79|0
1628212200000|2021-08-06 01:10:00|135.53|132.73|135.59|132.79|135.66|132.86|135.52|132.72|0
1628212500000|2021-08-06 01:15:00|135.56|132.76|135.46|132.66|135.66|132.86|135.46|132.66|0
1628212800000|2021-08-06 01:20:00|135.49|132.69|135.72|132.92|135.72|132.92|135.49|132.69|0
1628213100000|2021-08-06 01:25:00|135.65|132.85|135.65|132.85|135.72|132.92|135.58|132.78|0
1628213400000|2021-08-06 01:30:00|135.68|132.88|135.62|132.82|135.78|132.98|135.58|132.78|0
1628213700000|2021-08-06 01:35:00|135.65|132.85|135.78|132.98|135.78|132.98|135.52|132.72|0
1628214000000|2021-08-06 01:40:00|135.71|132.91|135.51|132.71|135.71|132.91|135.51|132.71|0
1628214300000|2021-08-06 01:45:00|135.58|132.78|135.64|132.84|135.71|132.91|135.51|132.71|0
1628214600000|2021-08-06 01:50:00|135.58|132.78|135.44|132.64|135.64|132.84|135.44|132.64|0
1628214900000|2021-08-06 01:55:00|135.51|132.71|135.31|132.51|135.57|132.77|135.18|132.38|0
1628215200000|2021-08-06 02:00:00|135.38|132.58|135.37|132.57|135.48|132.68|135.34|132.54|0
1628215500000|2021-08-06 02:05:00|135.34|132.54|135.31|132.51|135.37|132.57|135.24|132.44|0
1628215800000|2021-08-06 02:10:00|135.37|132.57|135.24|132.44|135.44|132.64|135.24|132.44|0
1628216100000|2021-08-06 02:15:00|135.3|132.5|135.3|132.5|135.37|132.57|135.24|132.44|0
1628216400000|2021-08-06 02:20:00|135.37|132.57|135.37|132.57|135.43|132.63|135.3|132.5|0
1628216700000|2021-08-06 02:25:00|135.43|132.63|135.3|132.5|135.43|132.63|135.23|132.43|0
1628217000000|2021-08-06 02:30:00|135.23|132.43|135.23|132.43|135.3|132.5|135.23|132.43|0
1628217300000|2021-08-06 02:35:00|135.26|132.46|135.43|132.63|135.43|132.63|135.23|132.43|0
1628217600000|2021-08-06 02:40:00|135.36|132.56|135.29|132.49|135.43|132.63|135.29|132.49|0
1628217900000|2021-08-06 02:45:00|135.33|132.53|135.36|132.56|135.42|132.62|135.29|132.49|0
1628218200000|2021-08-06 02:50:00|135.32|132.52|135.35|132.55|135.36|132.56|135.29|132.49|0
1628218500000|2021-08-06 02:55:00|135.42|132.62|135.29|132.49|135.42|132.62|135.29|132.49|0
1628218800000|2021-08-06 03:00:00|135.22|132.42|135.28|132.48|135.29|132.49|135.22|132.42|0
1628219100000|2021-08-06 03:05:00|135.22|132.42|135.15|132.35|135.28|132.48|135.09|132.29|0
1628219400000|2021-08-06 03:10:00|135.12|132.32|134.95|132.15|135.15|132.35|134.95|132.15|0
1628219700000|2021-08-06 03:15:00|135.02|132.22|135.02|132.22|135.02|132.22|134.95|132.15|0
1628220000000|2021-08-06 03:20:00|135.05|132.25|135.01|132.21|135.08|132.28|134.95|132.15|0
1628220300000|2021-08-06 03:25:00|134.95|132.15|134.95|132.15|135.01|132.21|134.88|132.08|0
1628220600000|2021-08-06 03:30:00|134.88|132.08|135.01|132.21|135.01|132.21|134.81|132.01|0
1628220900000|2021-08-06 03:35:00|134.95|132.15|134.88|132.08|135.01|132.21|134.88|132.08|0
1628221200000|2021-08-06 03:40:00|134.94|132.14|135.01|132.21|135.01|132.21|134.94|132.14|0
1628221500000|2021-08-06 03:45:00|134.98|132.18|134.94|132.14|134.98|132.18|134.81|132.01|0
1628221800000|2021-08-06 03:50:00|134.91|132.11|135|132.2|135|132.2|134.81|132.01|0
1628222100000|2021-08-06 03:55:00|134.94|132.14|134.67|131.87|134.94|132.14|134.61|131.81|0
1628222400000|2021-08-06 04:00:00|134.74|131.94|134.8|132|134.8|132|134.74|131.94|0
1628222700000|2021-08-06 04:05:00|134.77|131.97|134.74|131.94|134.8|132|134.67|131.87|0
1628223000000|2021-08-06 04:10:00|134.73|131.93|134.73|131.93|134.8|132|134.73|131.93|0
1628223300000|2021-08-06 04:15:00|134.8|132|134.93|132.13|134.93|132.13|134.8|132|0
1628223600000|2021-08-06 04:20:00|134.99|132.19|134.93|132.13|135.03|132.23|134.93|132.13|0
1628223900000|2021-08-06 04:25:00|134.99|132.19|134.86|132.06|134.99|132.19|134.86|132.06|0
1628224200000|2021-08-06 04:30:00|134.79|131.99|134.73|131.93|134.83|132.03|134.73|131.93|0
1628224500000|2021-08-06 04:35:00|134.76|131.96|134.85|132.05|134.85|132.05|134.72|131.92|0
1628224800000|2021-08-06 04:40:00|134.79|131.99|134.79|131.99|134.85|132.05|134.79|131.99|0
1628225100000|2021-08-06 04:45:00|134.82|132.02|134.72|131.92|134.85|132.05|134.72|131.92|0
1628225400000|2021-08-06 04:50:00|134.78|131.98|134.85|132.05|134.85|132.05|134.78|131.98|0
1628225700000|2021-08-06 04:55:00|134.91|132.11|134.85|132.05|134.91|132.11|134.85|132.05|0
1628226000000|2021-08-06 05:00:00|134.78|131.98|134.81|132.01|134.91|132.11|134.78|131.98|0
1628226300000|2021-08-06 05:05:00|134.84|132.04|135.04|132.24|135.04|132.24|134.78|131.98|0
1628226600000|2021-08-06 05:10:00|135.01|132.21|134.91|132.11|135.1|132.3|134.91|132.11|0
1628226900000|2021-08-06 05:15:00|134.97|132.17|134.84|132.04|134.97|132.17|134.77|131.97|0
1628227200000|2021-08-06 05:20:00|134.87|132.07|134.97|132.17|134.97|132.17|134.81|132.01|0
1628227500000|2021-08-06 05:25:00|134.9|132.1|134.97|132.17|135.03|132.23|134.9|132.1|0
1628227800000|2021-08-06 05:30:00|134.93|132.13|134.77|131.97|134.97|132.17|134.7|131.9|0
1628228100000|2021-08-06 05:35:00|134.7|131.9|134.9|132.1|134.96|132.16|134.7|131.9|0
1628228400000|2021-08-06 05:40:00|134.87|132.07|136.02|133.22|136.02|133.22|134.83|132.03|0
1628228700000|2021-08-06 05:45:00|135.95|133.15|135.89|133.09|136.02|133.22|135.82|133.02|0
1628229000000|2021-08-06 05:50:00|135.82|133.02|135.69|132.89|135.89|133.09|135.62|132.82|0
1628229300000|2021-08-06 05:55:00|135.66|132.86|135.62|132.82|135.75|132.95|135.62|132.82|0
1628229600000|2021-08-06 06:00:00|135.69|132.89|135.68|132.88|135.88|133.08|135.62|132.82|0
1628229900000|2021-08-06 06:05:00|135.72|132.92|135.75|132.95|135.81|133.01|135.68|132.88|0
1628230200000|2021-08-06 06:10:00|135.72|132.92|135.68|132.88|135.75|132.95|135.61|132.81|0
1628230500000|2021-08-06 06:15:00|135.75|132.95|135.68|132.88|135.88|133.08|135.68|132.88|0
1628230800000|2021-08-06 06:20:00|135.74|132.94|135.41|132.61|135.74|132.94|135.35|132.55|0
1628231100000|2021-08-06 06:25:00|135.35|132.55|135.41|132.61|135.48|132.68|135.35|132.55|0
1628231400000|2021-08-06 06:30:00|135.48|132.68|135.48|132.68|135.54|132.74|135.41|132.61|0
1628231700000|2021-08-06 06:35:00|135.54|132.74|135.41|132.61|135.54|132.74|135.34|132.54|0
1628232000000|2021-08-06 06:40:00|135.38|132.58|135.7|132.9|135.87|133.07|135.38|132.58|0
1628232300000|2021-08-06 06:45:00|135.67|132.87|135.67|132.87|135.73|132.93|135.67|132.87|0
1628232600000|2021-08-06 06:50:00|135.73|132.93|135.8|133|135.8|133|135.6|132.8|0
1628232900000|2021-08-06 06:55:00|135.73|132.93|135.73|132.93|135.86|133.06|135.66|132.86|0
1628233200000|2021-08-06 07:00:00|135.7|132.9|135.73|132.93|135.99|133.19|135.6|132.8|0
1628233500000|2021-08-06 07:05:00|135.53|133.13|135.79|133.39|135.85|133.45|135.53|133.13|0
1628233800000|2021-08-06 07:10:00|135.85|133.45|136.11|133.71|136.25|133.85|135.85|133.45|0
1628234100000|2021-08-06 07:15:00|136.21|133.81|135.91|133.51|136.31|133.91|135.85|133.45|0
1628234400000|2021-08-06 07:20:00|135.85|133.45|135.85|133.45|136.04|133.64|135.85|133.45|0
1628234700000|2021-08-06 07:25:00|135.91|133.51|135.91|133.51|135.98|133.58|135.65|133.25|0
1628235000000|2021-08-06 07:30:00|135.84|133.44|136.11|133.71|136.17|133.77|135.84|133.44|0
1628235300000|2021-08-06 07:35:00|136.17|133.77|136.1|133.7|136.3|133.9|136.04|133.64|0
1628235600000|2021-08-06 07:40:00|136.14|133.74|135.97|133.57|136.17|133.77|135.9|133.5|0
1628235900000|2021-08-06 07:45:00|136|133.6|135.97|133.57|136.17|133.77|135.97|133.57|0
1628236200000|2021-08-06 07:50:00|136.03|133.63|135.97|133.57|136.1|133.7|135.7|133.3|0
1628236500000|2021-08-06 07:55:00|135.94|133.54|135.83|133.43|136.03|133.63|135.83|133.43|0
1628236800000|2021-08-06 08:00:00|135.9|133.5|136.16|133.76|136.23|133.83|135.83|133.43|0
1628237100000|2021-08-06 08:05:00|136.09|133.69|136.22|133.82|136.23|133.83|136.03|133.63|0
1628237400000|2021-08-06 08:10:00|136.19|133.79|136.09|133.69|136.22|133.82|136.09|133.69|0
1628237700000|2021-08-06 08:15:00|136.12|133.72|136.02|133.62|136.16|133.76|135.96|133.56|0
1628238000000|2021-08-06 08:20:00|135.96|133.56|135.82|133.42|136.09|133.69|135.82|133.42|0
1628238300000|2021-08-06 08:25:00|135.76|133.36|135.69|133.29|135.79|133.39|135.62|133.22|0
1628238600000|2021-08-06 08:30:00|135.76|133.36|135.75|133.35|135.76|133.36|135.69|133.29|0
1628238900000|2021-08-06 08:35:00|135.69|133.29|135.69|133.29|135.69|133.29|135.56|133.16|0
1628239200000|2021-08-06 08:40:00|135.62|133.22|135.49|133.09|135.62|133.22|135.42|133.02|0
1628239500000|2021-08-06 08:45:00|135.55|133.15|135.22|132.82|135.55|133.15|135.22|132.82|0
1628239800000|2021-08-06 08:50:00|135.29|132.89|135.22|132.82|135.29|132.89|135.22|132.82|0
1628240100000|2021-08-06 08:55:00|135.16|132.76|134.83|132.43|135.16|132.76|134.63|132.23|0
1628240400000|2021-08-06 09:00:00|134.76|132.36|134.76|132.36|134.83|132.43|134.69|132.29|0
1628240700000|2021-08-06 09:05:00|134.82|132.42|134.89|132.49|134.89|132.49|134.76|132.36|0
1628241000000|2021-08-06 09:10:00|134.82|132.42|134.82|132.42|134.89|132.49|134.76|132.36|0
1628241300000|2021-08-06 09:15:00|134.89|132.49|134.88|132.48|134.89|132.49|134.82|132.42|0
1628241600000|2021-08-06 09:20:00|134.92|132.52|134.75|132.35|134.95|132.55|134.69|132.29|0
1628241900000|2021-08-06 09:25:00|134.82|132.42|134.25|131.85|134.88|132.48|134.25|131.85|0
1628242200000|2021-08-06 09:30:00|134.32|131.92|134.32|131.92|134.52|132.12|134.25|131.85|0
1628242500000|2021-08-06 09:35:00|134.38|131.98|134.32|131.92|134.38|131.98|134.32|131.92|0
1628242800000|2021-08-06 09:40:00|134.38|131.98|134.25|131.85|134.45|132.05|134.25|131.85|0
1628243100000|2021-08-06 09:45:00|134.28|131.88|134.25|131.85|134.31|131.91|134.18|131.78|0
1628243400000|2021-08-06 09:50:00|134.21|131.81|134.18|131.78|134.25|131.85|133.98|131.58|0
1628243700000|2021-08-06 09:55:00|134.11|131.71|134.11|131.71|134.18|131.78|134.05|131.65|0
1628244000000|2021-08-06 10:00:00|134.18|131.78|134.24|131.84|134.24|131.84|134.18|131.78|0
1628244300000|2021-08-06 10:05:00|134.31|131.91|134.37|131.97|134.37|131.97|134.3|131.9|0
1628244600000|2021-08-06 10:10:00|134.3|131.9|133.91|131.51|134.3|131.9|133.85|131.45|0
1628244900000|2021-08-06 10:15:00|133.98|131.58|133.97|131.57|134.04|131.64|133.91|131.51|0
1628245200000|2021-08-06 10:20:00|134.04|131.64|133.91|131.51|134.1|131.7|133.91|131.51|0
1628245500000|2021-08-06 10:25:00|133.97|131.57|133.97|131.57|133.97|131.57|133.65|131.25|0
1628245800000|2021-08-06 10:30:00|134.03|131.63|134.03|131.63|134.1|131.7|133.97|131.57|0
1628246100000|2021-08-06 10:35:00|134.1|131.7|134.03|131.63|134.23|131.83|133.97|131.57|0
1628246400000|2021-08-06 10:40:00|134|131.6|133.96|131.56|134.1|131.7|133.9|131.5|0
1628246700000|2021-08-06 10:45:00|134.03|131.63|134.03|131.63|134.09|131.69|133.96|131.56|0
1628247000000|2021-08-06 10:50:00|134.09|131.69|134.03|131.63|134.16|131.76|133.96|131.56|0
1628247300000|2021-08-06 10:55:00|134.09|131.69|134.02|131.62|134.16|131.76|133.96|131.56|0
1628247600000|2021-08-06 11:00:00|133.99|131.59|134.02|131.62|134.02|131.62|133.89|131.49|0
1628247900000|2021-08-06 11:05:00|133.96|131.56|133.69|131.29|134.02|131.62|133.63|131.23|0
1628248200000|2021-08-06 11:10:00|133.63|131.23|133.82|131.42|133.82|131.42|133.63|131.23|0
1628248500000|2021-08-06 11:15:00|133.76|131.36|133.69|131.29|133.82|131.42|133.69|131.29|0
1628248800000|2021-08-06 11:20:00|133.72|131.32|133.75|131.35|133.75|131.35|133.72|131.32|0
1628249100000|2021-08-06 11:25:00|133.69|131.29|133.81|131.41|135|132.6|133.69|131.29|0
1628249400000|2021-08-06 11:30:00|133.74|131.34|133.61|131.21|133.74|131.34|133.61|131.21|0
1628249700000|2021-08-06 11:35:00|133.68|131.28|133.61|131.21|133.68|131.28|133.61|131.21|0
1628250000000|2021-08-06 11:40:00|133.67|131.27|133.8|131.4|133.8|131.4|133.67|131.27|0
1628250300000|2021-08-06 11:45:00|133.74|131.34|133.86|131.46|133.93|131.53|133.74|131.34|0
1628250600000|2021-08-06 11:50:00|133.93|131.53|133.93|131.53|133.99|131.59|133.86|131.46|0
1628250900000|2021-08-06 11:55:00|133.99|131.59|133.99|131.59|133.99|131.59|133.93|131.53|0
1628251200000|2021-08-06 12:00:00|133.93|131.53|134.05|131.65|134.06|131.66|133.93|131.53|0
1628251500000|2021-08-06 12:05:00|133.99|131.59|133.86|131.46|134.05|131.65|133.86|131.46|0
1628251800000|2021-08-06 12:10:00|133.79|131.39|133.86|131.46|133.92|131.52|133.73|131.33|0
1628252100000|2021-08-06 12:15:00|133.92|131.52|133.92|131.52|133.92|131.52|133.85|131.45|0
1628252400000|2021-08-06 12:20:00|133.85|131.45|133.98|131.58|134.11|131.71|133.85|131.45|0
1628252700000|2021-08-06 12:25:00|134.05|131.65|134.31|131.91|134.37|131.97|133.98|131.58|0
1628253000000|2021-08-06 12:30:00|134.37|131.97|132.54|130.14|134.83|132.43|131.63|129.23|0
1628253300000|2021-08-06 12:35:00|132.67|130.27|132.67|130.27|133.38|130.98|132.54|130.14|0
1628253600000|2021-08-06 12:40:00|132.86|130.46|133.38|130.98|133.57|131.17|132.21|129.81|0
1628253900000|2021-08-06 12:45:00|133.51|131.11|133.77|131.37|133.77|131.37|132.99|130.59|0
1628254200000|2021-08-06 12:50:00|133.7|131.3|133.77|131.37|134.42|132.02|133.51|131.11|0
1628254500000|2021-08-06 12:55:00|133.7|131.3|133.21|130.81|133.7|131.3|133.18|130.78|0
1628254800000|2021-08-06 13:00:00|133.18|130.78|132.92|130.52|133.37|130.97|132.72|130.32|0
1628255100000|2021-08-06 13:05:00|132.88|130.48|132.78|130.38|133.11|130.71|132.72|130.32|0
1628255400000|2021-08-06 13:10:00|132.72|130.32|132.72|130.32|132.98|130.58|132.72|130.32|0
1628255700000|2021-08-06 13:15:00|132.78|130.38|132.52|130.12|132.78|130.38|132.33|129.93|0
1628256000000|2021-08-06 13:20:00|132.58|130.18|132.13|129.73|132.65|130.25|132|129.6|0
1628256300000|2021-08-06 13:25:00|132.06|129.66|132.52|130.12|132.52|130.12|131.93|129.53|0
1628256600000|2021-08-06 13:30:00|132.58|130.18|130.65|128.25|132.78|130.38|130.52|128.12|0
1628256900000|2021-08-06 13:35:00|130.77|128.37|131.35|128.95|131.74|129.34|130.52|128.12|0
1628257200000|2021-08-06 13:40:00|131.16|128.76|131.03|128.63|131.48|129.08|130.71|128.31|0
1628257500000|2021-08-06 13:45:00|131.09|128.69|131.73|129.33|131.93|129.53|130.83|128.43|0
1628257800000|2021-08-06 13:50:00|131.7|129.3|132.44|130.04|133.16|130.76|131.67|129.27|0
1628258100000|2021-08-06 13:55:00|132.51|130.11|132.76|130.36|133.09|130.69|132.51|130.11|0
1628258400000|2021-08-06 14:00:00|132.73|130.33|131.98|129.58|133.35|130.95|131.98|129.58|0
1628258700000|2021-08-06 14:05:00|131.92|129.52|131.92|129.52|132.37|129.97|131.53|129.13|0
1628259000000|2021-08-06 14:10:00|131.98|129.58|132.3|129.9|132.37|129.97|131.66|129.26|0
1628259300000|2021-08-06 14:15:00|132.37|129.97|131.98|129.58|132.43|130.03|131.79|129.39|0
1628259600000|2021-08-06 14:20:00|132.04|129.64|131.59|129.19|132.24|129.84|131.59|129.19|0
1628259900000|2021-08-06 14:25:00|131.53|129.13|131.78|129.38|131.91|129.51|131.53|129.13|0
1628260200000|2021-08-06 14:30:00|131.72|129.32|131.39|128.99|131.85|129.45|131.2|128.8|0
1628260500000|2021-08-06 14:35:00|131.46|129.06|131.78|129.38|131.91|129.51|131.26|128.86|0
1628260800000|2021-08-06 14:40:00|131.71|129.31|131.91|129.51|132.04|129.64|131.71|129.31|0
1628261100000|2021-08-06 14:45:00|131.9|129.5|132.74|130.34|132.74|130.34|131.78|129.38|0
1628261400000|2021-08-06 14:50:00|132.81|130.41|132.61|130.21|133.07|130.67|132.61|130.21|0
1628261700000|2021-08-06 14:55:00|132.55|130.15|132.55|130.15|133.26|130.86|132.48|130.08|0
1628262000000|2021-08-06 15:00:00|132.42|130.02|132.67|130.27|132.8|130.4|132.03|129.63|0
1628262300000|2021-08-06 15:05:00|132.74|130.34|132.41|130.01|133.13|130.73|132.35|129.95|0
1628262600000|2021-08-06 15:10:00|132.35|129.95|132.61|130.21|132.74|130.34|132.28|129.88|0
1628262900000|2021-08-06 15:15:00|132.57|130.17|132.54|130.14|133.06|130.66|132.47|130.07|0
1628263200000|2021-08-06 15:20:00|132.47|130.07|131.76|129.36|132.47|130.07|131.7|129.3|0
1628263500000|2021-08-06 15:25:00|131.82|129.42|131.82|129.42|132.41|130.01|131.76|129.36|0
1628263800000|2021-08-06 15:30:00|131.92|129.52|132.21|129.81|132.21|129.81|131.76|129.36|0
1628264100000|2021-08-06 15:35:00|132.27|129.87|132.4|130|132.53|130.13|132.14|129.74|0
1628264400000|2021-08-06 15:40:00|132.47|130.07|132.46|130.06|132.66|130.26|132.27|129.87|0
1628264700000|2021-08-06 15:45:00|132.53|130.13|132.27|129.87|132.66|130.26|132.14|129.74|0
1628265000000|2021-08-06 15:50:00|132.33|129.93|132.07|129.67|132.33|129.93|132.07|129.67|0
1628265300000|2021-08-06 15:55:00|132.14|129.74|131.36|128.96|132.2|129.8|131.36|128.96|0
1628265600000|2021-08-06 16:00:00|131.3|128.9|131.33|128.93|131.55|129.15|131.23|128.83|0
1628265900000|2021-08-06 16:05:00|131.36|128.96|131.55|129.15|131.55|129.15|131.29|128.89|0
1628266200000|2021-08-06 16:10:00|131.58|129.18|131.74|129.34|131.81|129.41|131.48|129.08|0
1628266500000|2021-08-06 16:15:00|131.68|129.28|131.61|129.21|131.93|129.53|131.55|129.15|0
1628266800000|2021-08-06 16:20:00|131.55|129.15|131.35|128.95|131.67|129.27|131.35|128.95|0
1628267100000|2021-08-06 16:25:00|131.32|128.92|131.45|129.05|131.54|129.14|131.28|128.88|0
1628267400000|2021-08-06 16:30:00|131.41|129.01|131.41|129.01|131.67|129.27|131.09|128.69|0
1628267700000|2021-08-06 16:35:00|131.44|129.04|131.6|129.2|131.6|129.2|131.22|128.82|0
1628268000000|2021-08-06 16:40:00|131.67|129.27|131.73|129.33|131.86|129.46|131.6|129.2|0
1628268300000|2021-08-06 16:45:00|131.79|129.39|131.53|129.13|131.79|129.39|131.47|129.07|0
1628268600000|2021-08-06 16:50:00|131.47|129.07|131.08|128.68|131.53|129.13|131.08|128.68|0
1628268900000|2021-08-06 16:55:00|131.15|128.75|130.82|128.42|131.15|128.75|130.76|128.36|0
1628269200000|2021-08-06 17:00:00|130.79|128.39|130.69|128.29|130.95|128.55|130.63|128.23|0
1628269500000|2021-08-06 17:05:00|130.76|128.36|130.95|128.55|130.95|128.55|130.69|128.29|0
1628269800000|2021-08-06 17:10:00|130.88|128.48|130.69|128.29|130.95|128.55|130.69|128.29|0
1628270100000|2021-08-06 17:15:00|130.75|128.35|130.69|128.29|130.82|128.42|130.62|128.22|0
1628270400000|2021-08-06 17:20:00|130.75|128.35|131.13|128.73|131.13|128.73|130.75|128.35|0
1628270700000|2021-08-06 17:25:00|131.07|128.67|131.13|128.73|131.26|128.86|131.07|128.67|0
1628271000000|2021-08-06 17:30:00|131.2|128.8|131|128.6|131.2|128.8|131|128.6|0
1628271300000|2021-08-06 17:35:00|130.94|128.54|131.13|128.73|131.13|128.73|130.94|128.54|0
1628271600000|2021-08-06 17:40:00|131.06|128.66|131.32|128.92|131.38|128.98|131.06|128.66|0
1628271900000|2021-08-06 17:45:00|131.35|128.95|131.25|128.85|131.35|128.95|131|128.6|0
1628272200000|2021-08-06 17:50:00|131.22|128.82|131.32|128.92|131.38|128.98|131.12|128.72|0
1628272500000|2021-08-06 17:55:00|131.38|128.98|131.06|128.66|131.38|128.98|131.06|128.66|0
1628272800000|2021-08-06 18:00:00|130.99|128.59|130.96|128.56|131.12|128.72|130.86|128.46|0
1628273100000|2021-08-06 18:05:00|130.99|128.59|131.05|128.65|131.18|128.78|130.86|128.46|0
1628273400000|2021-08-06 18:10:00|130.99|128.59|131.31|128.91|131.31|128.91|130.99|128.59|0
1628273700000|2021-08-06 18:15:00|131.37|128.97|131.05|128.65|131.37|128.97|130.99|128.59|0
1628274000000|2021-08-06 18:20:00|131.11|128.71|131.3|128.9|131.43|129.03|131.11|128.71|0
1628274300000|2021-08-06 18:25:00|131.24|128.84|131.37|128.97|131.5|129.1|131.24|128.84|0
1628274600000|2021-08-06 18:30:00|131.3|128.9|131.37|128.97|131.56|129.16|131.24|128.84|0
1628274900000|2021-08-06 18:35:00|131.43|129.03|131.49|129.09|131.62|129.22|131.43|129.03|0
1628275200000|2021-08-06 18:40:00|131.43|129.03|131.75|129.35|131.75|129.35|131.43|129.03|0
1628275500000|2021-08-06 18:45:00|131.68|129.28|132.2|129.8|132.2|129.8|131.68|129.28|0
1628275800000|2021-08-06 18:50:00|132.26|129.86|132.26|129.86|132.26|129.86|131.94|129.54|0
1628276100000|2021-08-06 18:55:00|132.33|129.93|132.58|130.18|132.59|130.19|132.26|129.86|0
1628276400000|2021-08-06 19:00:00|132.52|130.12|132.84|130.44|132.84|130.44|132.36|129.96|0
1628276700000|2021-08-06 19:05:00|132.71|130.31|132.26|129.86|132.78|130.38|132.19|129.79|0
1628277000000|2021-08-06 19:10:00|132.19|129.79|131.93|129.53|132.19|129.79|131.87|129.47|0
1628277300000|2021-08-06 19:15:00|131.96|129.56|131.8|129.4|132|129.6|131.8|129.4|0
1628277600000|2021-08-06 19:20:00|131.73|129.33|131.73|129.33|131.8|129.4|131.67|129.27|0
1628277900000|2021-08-06 19:25:00|131.8|129.4|131.41|129.01|131.8|129.4|131.41|129.01|0
1628278200000|2021-08-06 19:30:00|131.47|129.07|131.21|128.81|131.6|129.2|131.21|128.81|0
1628278500000|2021-08-06 19:35:00|131.18|128.78|131.63|129.23|131.63|129.23|130.96|128.56|0
1628278800000|2021-08-06 19:40:00|131.6|129.2|132.18|129.78|132.18|129.78|131.47|129.07|0
1628279100000|2021-08-06 19:45:00|132.11|129.71|132.24|129.84|132.37|129.97|132.11|129.71|0
1628279400000|2021-08-06 19:50:00|132.37|129.97|131.92|129.52|132.56|130.16|131.92|129.52|0
1628279700000|2021-08-06 19:55:00|131.85|129.45|131.27|128.87|131.92|129.52|131.01|128.61|0
1628280000000|2021-08-06 20:00:00|131.33|128.93|131.2|128.8|131.4|129|131.11|128.71|0
1628280300000|2021-08-06 20:05:00|131.27|128.87|131.26|128.86|131.33|128.93|131.2|128.8|0
1628280600000|2021-08-06 20:10:00|131.33|128.93|131.07|128.67|131.33|128.93|131.01|128.61|0
1628492700000|2021-08-09 07:05:00|132.26|129.86|131.61|129.21|132.46|130.06|131.48|129.08|0
1628493000000|2021-08-09 07:10:00|131.55|129.15|132.13|129.73|132.26|129.86|131.23|128.83|0
1628493300000|2021-08-09 07:15:00|132.07|129.67|132|129.6|132.26|129.86|131.87|129.47|0
1628493600000|2021-08-09 07:20:00|132.06|129.66|132.32|129.92|132.32|129.92|131.93|129.53|0
1628493900000|2021-08-09 07:25:00|132.26|129.86|132.12|129.72|132.39|129.99|132|129.6|0
1628494200000|2021-08-09 07:30:00|132.06|129.66|132.06|129.66|132.45|130.05|131.86|129.46|0
1628494500000|2021-08-09 07:35:00|132.03|129.63|132.38|129.98|132.45|130.05|131.86|129.46|0
1628494800000|2021-08-09 07:40:00|132.32|129.92|132.74|130.34|132.77|130.37|132.32|129.92|0
1628495100000|2021-08-09 07:45:00|132.77|130.37|132.83|130.43|132.9|130.5|132.57|130.17|0
1628495400000|2021-08-09 07:50:00|132.77|130.37|132.6|130.2|132.83|130.43|132.57|130.17|0
1628495700000|2021-08-09 07:55:00|132.64|130.24|132.63|130.23|132.7|130.3|132.5|130.1|0
1628496000000|2021-08-09 08:00:00|132.57|130.17|132.7|130.3|132.96|130.56|132.31|129.91|0
1628496300000|2021-08-09 08:05:00|132.76|130.36|133.15|130.75|133.28|130.88|132.69|130.29|0
1628496600000|2021-08-09 08:10:00|133.22|130.82|132.56|130.16|133.35|130.95|132.43|130.03|0
1628496900000|2021-08-09 08:15:00|132.63|130.23|132.36|129.96|132.63|130.23|132.33|129.93|0
1628497200000|2021-08-09 08:20:00|132.43|130.03|132.43|130.03|132.49|130.09|132.3|129.9|0
1628497500000|2021-08-09 08:25:00|132.46|130.06|132.49|130.09|132.56|130.16|132.43|130.03|0
1628497800000|2021-08-09 08:30:00|132.43|130.03|132.42|130.02|132.82|130.42|132.29|129.89|0
1628498100000|2021-08-09 08:35:00|132.49|130.09|132.36|129.96|132.52|130.12|132.29|129.89|0
1628498400000|2021-08-09 08:40:00|132.42|130.02|132.03|129.63|132.49|130.09|132.03|129.63|0
1628498700000|2021-08-09 08:45:00|132.1|129.7|132.09|129.69|132.22|129.82|131.9|129.5|0
1628499000000|2021-08-09 08:50:00|132.03|129.63|132.03|129.63|132.16|129.76|131.96|129.56|0
1628499300000|2021-08-09 08:55:00|132.06|129.66|132.09|129.69|132.22|129.82|131.96|129.56|0
1628499600000|2021-08-09 09:00:00|132.15|129.75|132.35|129.95|132.61|130.21|132.15|129.75|0
1628499900000|2021-08-09 09:05:00|132.28|129.88|132.22|129.82|132.41|130.01|132.22|129.82|0
1628500200000|2021-08-09 09:10:00|132.28|129.88|132.34|129.94|132.41|130.01|132.15|129.75|0
1628500500000|2021-08-09 09:15:00|132.28|129.88|132.47|130.07|132.47|130.07|132.28|129.88|0
1628500800000|2021-08-09 09:20:00|132.54|130.14|132.47|130.07|132.67|130.27|132.41|130.01|0
1628501100000|2021-08-09 09:25:00|132.53|130.13|132.66|130.26|132.66|130.26|132.27|129.87|0
1628501400000|2021-08-09 09:30:00|132.63|130.23|132.47|130.07|132.63|130.23|132.4|130|0
1628501700000|2021-08-09 09:35:00|132.53|130.13|132.2|129.8|132.6|130.2|132.2|129.8|0
1628502000000|2021-08-09 09:40:00|132.27|129.87|132.4|130|132.46|130.06|132.2|129.8|0
1628502300000|2021-08-09 09:45:00|132.46|130.06|132.53|130.13|132.66|130.26|132.4|130|0
1628502600000|2021-08-09 09:50:00|132.46|130.06|132.2|129.8|132.53|130.13|132.2|129.8|0
1628502900000|2021-08-09 09:55:00|132.13|129.73|132.04|129.64|132.13|129.73|131.94|129.54|0
1628503200000|2021-08-09 10:00:00|132.07|129.67|131.48|129.08|132.07|129.67|131.48|129.08|0
1628503500000|2021-08-09 10:05:00|131.35|128.95|131.74|129.34|131.74|129.34|131.29|128.89|0
1628503800000|2021-08-09 10:10:00|131.67|129.27|131.67|129.27|131.74|129.34|131.61|129.21|0
1628504100000|2021-08-09 10:15:00|131.64|129.24|132.25|129.85|132.25|129.85|131.61|129.21|0
1628504400000|2021-08-09 10:20:00|132.19|129.79|132.32|129.92|132.32|129.92|131.6|129.2|0
1628504700000|2021-08-09 10:25:00|132.29|129.89|132.38|129.98|132.51|130.11|132.12|129.72|0
1628505000000|2021-08-09 10:30:00|132.31|129.91|132.31|129.91|132.44|130.04|132.18|129.78|0
1628505300000|2021-08-09 10:35:00|132.35|129.95|132.44|130.04|132.44|130.04|132.25|129.85|0
1628505600000|2021-08-09 10:40:00|132.38|129.98|132.37|129.97|132.44|130.04|132.31|129.91|0
1628505900000|2021-08-09 10:45:00|132.41|130.01|132.31|129.91|132.44|130.04|132.31|129.91|0
1628506200000|2021-08-09 10:50:00|132.24|129.84|132.04|129.64|132.31|129.91|131.98|129.58|0
1628506500000|2021-08-09 10:55:00|131.98|129.58|132.43|130.03|132.43|130.03|131.98|129.58|0
1628506800000|2021-08-09 11:00:00|132.5|130.1|132.43|130.03|132.63|130.23|132.37|129.97|0
1628507100000|2021-08-09 11:05:00|132.5|130.1|132.2|129.8|132.5|130.1|132.17|129.77|0
1628507400000|2021-08-09 11:10:00|132.17|129.77|132.17|129.77|132.23|129.83|131.91|129.51|0
1628507700000|2021-08-09 11:15:00|132.1|129.7|132.04|129.64|132.17|129.77|132|129.6|0
1628508000000|2021-08-09 11:20:00|132.1|129.7|131.77|129.37|132.1|129.7|131.64|129.24|0
1628508300000|2021-08-09 11:25:00|131.71|129.31|131.77|129.37|131.77|129.37|131.58|129.18|0
1628508600000|2021-08-09 11:30:00|131.74|129.34|131.83|129.43|131.84|129.44|131.71|129.31|0
1628508900000|2021-08-09 11:35:00|131.77|129.37|131.9|129.5|132.03|129.63|131.64|129.24|0
1628509200000|2021-08-09 11:40:00|131.83|129.43|131.64|129.24|131.83|129.43|131.51|129.11|0
1628509500000|2021-08-09 11:45:00|131.57|129.17|131.63|129.23|131.76|129.36|131.57|129.17|0
1628509800000|2021-08-09 11:50:00|131.67|129.27|131.83|129.43|131.83|129.43|131.63|129.23|0
1628510100000|2021-08-09 11:55:00|131.76|129.36|131.76|129.36|131.89|129.49|131.7|129.3|0
1628510400000|2021-08-09 12:00:00|131.73|129.33|132.08|129.68|132.15|129.75|131.73|129.33|0
1628510700000|2021-08-09 12:05:00|132.02|129.62|132.02|129.62|132.08|129.68|131.95|129.55|0
1628511000000|2021-08-09 12:10:00|131.98|129.58|132.08|129.68|132.14|129.74|131.95|129.55|0
1628511300000|2021-08-09 12:15:00|132.14|129.74|132.21|129.81|132.4|130|132.14|129.74|0
1628511600000|2021-08-09 12:20:00|132.14|129.74|132.27|129.87|132.27|129.87|132.01|129.61|0
1628511900000|2021-08-09 12:25:00|132.2|129.8|132.07|129.67|132.27|129.87|132.07|129.67|0
1628512200000|2021-08-09 12:30:00|132.01|129.61|132.14|129.74|132.2|129.8|131.94|129.54|0
1628512500000|2021-08-09 12:35:00|132.17|129.77|132.13|129.73|132.2|129.8|132.01|129.61|0
1628512800000|2021-08-09 12:40:00|132.07|129.67|131.87|129.47|132.1|129.7|131.87|129.47|0
1628513100000|2021-08-09 12:45:00|131.94|129.54|131.68|129.28|131.94|129.54|131.61|129.21|0
1628513400000|2021-08-09 12:50:00|131.64|129.24|131.54|129.14|131.64|129.24|131.09|128.69|0
1628513700000|2021-08-09 12:55:00|131.48|129.08|131.41|129.01|131.54|129.14|131.35|128.95|0
1628514000000|2021-08-09 13:00:00|131.35|128.95|131.15|128.75|131.35|128.95|131.02|128.62|0
1628514300000|2021-08-09 13:05:00|131.22|128.82|131.15|128.75|131.38|128.98|131.09|128.69|0
1628514600000|2021-08-09 13:10:00|131.18|128.78|131.15|128.75|131.34|128.94|131.15|128.75|0
1628514900000|2021-08-09 13:15:00|131.08|128.68|130.82|128.42|131.08|128.68|130.82|128.42|0
1628515200000|2021-08-09 13:20:00|130.89|128.49|130.82|128.42|130.95|128.55|130.82|128.42|0
1628515500000|2021-08-09 13:25:00|130.76|128.36|130.43|128.03|130.76|128.36|130.43|128.03|0
1628515800000|2021-08-09 13:30:00|130.37|127.97|131.66|129.26|131.66|129.26|129.6|127.2|0
1628516100000|2021-08-09 13:35:00|131.72|129.32|132.89|130.49|133.35|130.95|131.72|129.32|0
1628516400000|2021-08-09 13:40:00|133.09|130.69|131.98|129.58|133.12|130.72|131.98|129.58|0
1628516700000|2021-08-09 13:45:00|131.91|129.51|131.65|129.25|132.11|129.71|131.07|128.67|0
1628517000000|2021-08-09 13:50:00|131.52|129.12|132.23|129.83|132.24|129.84|131.33|128.93|0
1628517300000|2021-08-09 13:55:00|132.17|129.77|132.23|129.83|132.43|130.03|131.78|129.38|0
1628517600000|2021-08-09 14:00:00|132.3|129.9|132.4|130|132.43|130.03|131.97|129.57|0
1628517900000|2021-08-09 14:05:00|132.36|129.96|132.49|130.09|132.55|130.15|131.84|129.44|0
1628518200000|2021-08-09 14:10:00|132.46|130.06|132.75|130.35|132.88|130.48|131.97|129.57|0
1628518500000|2021-08-09 14:15:00|132.81|130.41|132.55|130.15|132.94|130.54|132.36|129.96|0
1628518800000|2021-08-09 14:20:00|132.49|130.09|132.22|129.82|132.55|130.15|132.16|129.76|0
1628519100000|2021-08-09 14:25:00|132.16|129.76|132.16|129.76|132.29|129.89|131.96|129.56|0
1628519400000|2021-08-09 14:30:00|132.09|129.69|132.28|129.88|132.28|129.88|131.83|129.43|0
1628519700000|2021-08-09 14:35:00|132.35|129.95|131.89|129.49|132.41|130.01|131.63|129.23|0
1628520000000|2021-08-09 14:40:00|131.96|129.56|131.5|129.1|131.96|129.56|131.37|128.97|0
1628520300000|2021-08-09 14:45:00|131.57|129.17|131.63|129.23|131.69|129.29|131.37|128.97|0
1628520600000|2021-08-09 14:50:00|131.69|129.29|131.63|129.23|131.82|129.42|130.92|128.52|0
1628520900000|2021-08-09 14:55:00|131.5|129.1|132.01|129.61|132.34|129.94|131.43|129.03|0
1628521200000|2021-08-09 15:00:00|132.08|129.68|132.14|129.74|132.21|129.81|131.82|129.42|0
1628521500000|2021-08-09 15:05:00|132.08|129.68|131.98|129.58|132.27|129.87|131.75|129.35|0
1628521800000|2021-08-09 15:10:00|131.95|129.55|131.94|129.54|132.14|129.74|131.82|129.42|0
1628522100000|2021-08-09 15:15:00|132.01|129.61|131.62|129.22|132.14|129.74|131.55|129.15|0
1628522400000|2021-08-09 15:20:00|131.68|129.28|132.01|129.61|132.07|129.67|131.49|129.09|0
1628522700000|2021-08-09 15:25:00|131.94|129.54|131.68|129.28|132.1|129.7|131.55|129.15|0
1628523000000|2021-08-09 15:30:00|131.61|129.21|132.18|129.78|132.47|130.07|130.64|128.24|0
1628523300000|2021-08-09 15:35:00|132.24|129.84|132.17|129.77|132.3|129.9|131.91|129.51|0
1628523600000|2021-08-09 15:40:00|132.24|129.84|132.04|129.64|132.24|129.84|131.98|129.58|0
1628523900000|2021-08-09 15:45:00|131.98|129.58|131.78|129.38|132.11|129.71|131.72|129.32|0
1628524200000|2021-08-09 15:50:00|131.85|129.45|131.52|129.12|131.85|129.45|131.46|129.06|0
1628524500000|2021-08-09 15:55:00|131.46|129.06|131.33|128.93|131.58|129.18|131.33|128.93|0
1628524800000|2021-08-09 16:00:00|131.32|128.92|131.84|129.44|131.84|129.44|131.32|128.92|0
1628525100000|2021-08-09 16:05:00|131.78|129.38|131.71|129.31|131.78|129.38|131.52|129.12|0
1628525400000|2021-08-09 16:10:00|131.68|129.28|131.64|129.24|131.71|129.31|131.58|129.18|0
1628525700000|2021-08-09 16:15:00|131.68|129.28|131.7|129.3|131.77|129.37|131.58|129.18|0
1628526000000|2021-08-09 16:20:00|131.74|129.34|132.03|129.63|132.03|129.63|131.64|129.24|0
1628526300000|2021-08-09 16:25:00|132.09|129.69|132.02|129.62|132.09|129.69|131.9|129.5|0
1628526600000|2021-08-09 16:30:00|131.96|129.56|131.83|129.43|132.02|129.62|131.7|129.3|0
1628526900000|2021-08-09 16:35:00|131.76|129.36|131.76|129.36|131.96|129.56|131.76|129.36|0
1628527200000|2021-08-09 16:40:00|131.7|129.3|131.95|129.55|132.08|129.68|131.7|129.3|0
1628527500000|2021-08-09 16:45:00|131.89|129.49|131.82|129.42|131.89|129.49|131.69|129.29|0
1628527800000|2021-08-09 16:50:00|131.76|129.36|131.69|129.29|131.76|129.36|131.63|129.23|0
1628528100000|2021-08-09 16:55:00|131.63|129.23|131.75|129.35|131.88|129.48|131.63|129.23|0
1628528400000|2021-08-09 17:00:00|131.69|129.29|131.69|129.29|131.75|129.35|131.56|129.16|0
1628528700000|2021-08-09 17:05:00|131.75|129.35|131.62|129.22|131.75|129.35|131.56|129.16|0
1628529000000|2021-08-09 17:10:00|131.69|129.29|131.55|129.15|131.69|129.29|131.49|129.09|0
1628529300000|2021-08-09 17:15:00|131.49|129.09|131.81|129.41|131.81|129.41|131.42|129.02|0
1628529600000|2021-08-09 17:20:00|131.75|129.35|131.55|129.15|131.88|129.48|131.55|129.15|0
1628529900000|2021-08-09 17:25:00|131.61|129.21|131.81|129.41|131.81|129.41|131.61|129.21|0
1628530200000|2021-08-09 17:30:00|131.87|129.47|131.93|129.53|132|129.6|131.81|129.41|0
1628530500000|2021-08-09 17:35:00|132|129.6|131.67|129.27|132|129.6|131.61|129.21|0
1628530800000|2021-08-09 17:40:00|131.61|129.21|131.67|129.27|131.77|129.37|131.54|129.14|0
1628531100000|2021-08-09 17:45:00|131.61|129.21|131.67|129.27|131.74|129.34|131.61|129.21|0
1628531400000|2021-08-09 17:50:00|131.73|129.33|131.6|129.2|131.73|129.33|131.6|129.2|0
1628531700000|2021-08-09 17:55:00|131.54|129.14|131.54|129.14|131.6|129.2|131.34|128.94|0
1628532000000|2021-08-09 18:00:00|131.47|129.07|131.34|128.94|131.54|129.14|131.34|128.94|0
1628532300000|2021-08-09 18:05:00|131.28|128.88|131.75|129.35|131.75|129.35|131.28|128.88|0
1628532600000|2021-08-09 18:10:00|131.69|129.29|131.62|129.22|131.75|129.35|131.49|129.09|0
1628532900000|2021-08-09 18:15:00|131.68|129.28|131.49|129.09|131.68|129.28|131.49|129.09|0
1628533200000|2021-08-09 18:20:00|131.46|129.06|131.42|129.02|131.55|129.15|131.42|129.02|0
1628533500000|2021-08-09 18:25:00|131.36|128.96|130.97|128.57|131.42|129.02|130.97|128.57|0
1628533800000|2021-08-09 18:30:00|130.91|128.51|130.65|128.25|130.91|128.51|130.65|128.25|0
1628534100000|2021-08-09 18:35:00|130.71|128.31|130.71|128.31|130.78|128.38|130.58|128.18|0
1628534400000|2021-08-09 18:40:00|130.77|128.37|131.22|128.82|131.35|128.95|130.77|128.37|0
1628534700000|2021-08-09 18:45:00|131.29|128.89|131.16|128.76|131.35|128.95|131.09|128.69|0
1628535000000|2021-08-09 18:50:00|131.22|128.82|131.22|128.82|131.41|129.01|131.22|128.82|0
1628535300000|2021-08-09 18:55:00|131.25|128.85|131.28|128.88|131.35|128.95|131.15|128.75|0
1628535600000|2021-08-09 19:00:00|131.35|128.95|131.34|128.94|131.41|129.01|131.15|128.75|0
1628535900000|2021-08-09 19:05:00|131.41|129.01|131.41|129.01|131.54|129.14|131.34|128.94|0
1628536200000|2021-08-09 19:10:00|131.34|128.94|131.34|128.94|131.6|129.2|131.34|128.94|0
1628536500000|2021-08-09 19:15:00|131.37|128.97|131.47|129.07|131.53|129.13|131.21|128.81|0
1628536800000|2021-08-09 19:20:00|131.4|129|131.92|129.52|131.98|129.58|131.4|129|0
1628537100000|2021-08-09 19:25:00|131.98|129.58|131.72|129.32|132.05|129.65|131.66|129.26|0
1628537400000|2021-08-09 19:30:00|131.66|129.26|131.27|128.87|131.72|129.32|131.27|128.87|0
1628537700000|2021-08-09 19:35:00|131.33|128.93|130.94|128.54|131.33|128.93|130.88|128.48|0
1628538000000|2021-08-09 19:40:00|131.01|128.61|131.65|129.25|131.71|129.31|131.01|128.61|0
1628538300000|2021-08-09 19:45:00|131.78|129.38|132.23|129.83|132.23|129.83|131.71|129.31|0
1628538600000|2021-08-09 19:50:00|131.97|129.57|132.42|130.02|132.55|130.15|131.97|129.57|0
1628538900000|2021-08-09 19:55:00|132.49|130.09|132.1|129.7|132.49|130.09|131.9|129.5|0
1628539200000|2021-08-09 20:00:00|132.16|129.76|131.51|129.11|132.16|129.76|131.51|129.11|0
1628539500000|2021-08-09 20:05:00|131.45|129.05|131.38|128.98|131.45|129.05|131.25|128.85|0
1628539800000|2021-08-09 20:10:00|131.58|129.18|131.9|129.5|131.96|129.56|131.51|129.11|0
1628540100000|2021-08-09 20:15:00|132.16|129.36|132.16|129.36|132.16|129.36|132.09|129.29|0
1628540400000|2021-08-09 20:20:00|132.09|129.29|132.03|129.23|132.09|129.29|131.96|129.16|0
1628540700000|2021-08-09 20:25:00|131.96|129.16|132.03|129.23|132.03|129.23|131.93|129.13|0
1628541000000|2021-08-09 20:30:00|132.09|129.29|132.28|129.48|132.41|129.61|132.09|129.29|0
1628541300000|2021-08-09 20:35:00|132.22|129.42|132.09|129.29|132.22|129.42|132.09|129.29|0
1628541600000|2021-08-09 20:40:00|132.02|129.22|132.15|129.35|132.15|129.35|131.96|129.16|0
1628541900000|2021-08-09 20:45:00|132.08|129.28|132.15|129.35|132.15|129.35|132.05|129.25|0
1628542200000|2021-08-09 20:50:00|132.08|129.28|132.08|129.28|132.08|129.28|131.95|129.15|0
1628542500000|2021-08-09 20:55:00|132.02|129.22|131.81|129.01|132.02|129.22|131.69|128.89|0
1628542800000|2021-08-09 21:00:00|131.83|129.03|131.55|128.75|131.87|129.07|131.55|128.75|0
1628543100000|2021-08-09 21:05:00|131.54|128.74|131.53|128.73|131.55|128.75|131.49|128.69|0
1628543400000|2021-08-09 21:10:00|131.54|128.74|131.6|128.8|131.62|128.82|131.54|128.74|0
1628543700000|2021-08-09 21:15:00|131.62|128.82|131.58|128.78|131.62|128.82|131.58|128.78|0
1628544000000|2021-08-09 21:20:00|131.59|128.79|131.61|128.81|131.63|128.83|131.57|128.77|0
1628544300000|2021-08-09 21:25:00|131.62|128.82|131.62|128.82|131.62|128.82|131.61|128.81|0
1628544900000|2021-08-09 21:35:00|131.63|128.83|131.62|128.82|131.63|128.83|131.62|128.82|0
1628545200000|2021-08-09 21:40:00|131.63|128.83|131.64|128.84|131.65|128.85|131.63|128.83|0
1628545500000|2021-08-09 21:45:00|131.62|128.82|131.64|128.84|131.65|128.85|131.62|128.82|0
1628545800000|2021-08-09 21:50:00|131.62|128.82|131.66|128.86|131.68|128.88|131.62|128.82|0
1628546100000|2021-08-09 21:55:00|131.65|128.85|131.7|128.9|131.7|128.9|131.63|128.83|0
1628546400000|2021-08-09 22:00:00|131.83|129.03|131.73|128.93|131.83|129.03|131.54|128.74|0
1628546700000|2021-08-09 22:05:00|131.67|128.87|131.66|128.86|131.73|128.93|131.66|128.86|0
1628547000000|2021-08-09 22:10:00|131.73|128.93|131.73|128.93|131.73|128.93|131.66|128.86|0
1628547300000|2021-08-09 22:15:00|131.79|128.99|131.85|129.05|131.92|129.12|131.79|128.99|0
1628547600000|2021-08-09 22:20:00|131.82|129.02|132.11|129.31|132.11|129.31|131.82|129.02|0
1628547900000|2021-08-09 22:25:00|132.05|129.25|132.3|129.5|132.37|129.57|132.05|129.25|0
1628548200000|2021-08-09 22:30:00|132.27|129.47|132.11|129.31|132.3|129.5|132.04|129.24|0
1628548500000|2021-08-09 22:35:00|132.08|129.28|132.43|129.63|132.43|129.63|132.08|129.28|0
1628548800000|2021-08-09 22:40:00|132.36|129.56|132.36|129.56|132.43|129.63|132.3|129.5|0
1628549100000|2021-08-09 22:45:00|132.46|129.66|132.17|129.37|132.46|129.66|132.17|129.37|0
1628549400000|2021-08-09 22:50:00|132.2|129.4|132.29|129.49|132.29|129.49|132.16|129.36|0
1628549700000|2021-08-09 22:55:00|132.26|129.46|132.29|129.49|132.29|129.49|132.23|129.43|0
1628550000000|2021-08-09 23:00:00|132.36|129.56|132.35|129.55|132.42|129.62|132.29|129.49|0
1628550300000|2021-08-09 23:05:00|132.29|129.49|132.29|129.49|132.35|129.55|132.29|129.49|0
1628550600000|2021-08-09 23:10:00|132.35|129.55|132.35|129.55|132.35|129.55|132.29|129.49|0
1628550900000|2021-08-09 23:15:00|132.32|129.52|132.35|129.55|132.35|129.55|132.28|129.48|0
1628551200000|2021-08-09 23:20:00|132.41|129.61|132.41|129.61|132.48|129.68|132.35|129.55|0
1628551500000|2021-08-09 23:25:00|132.48|129.68|132.41|129.61|132.54|129.74|132.41|129.61|0
1628551800000|2021-08-09 23:30:00|132.47|129.67|132.73|129.93|132.73|129.93|132.47|129.67|0
1628552100000|2021-08-09 23:35:00|132.8|130|132.66|129.86|132.89|130.09|132.66|129.86|0
1628552400000|2021-08-09 23:40:00|132.7|129.9|132.47|129.67|132.73|129.93|132.47|129.67|0
1628552700000|2021-08-09 23:45:00|132.53|129.73|132.34|129.54|132.73|129.93|132.21|129.41|0
1628553000000|2021-08-09 23:50:00|132.27|129.47|132.33|129.53|132.34|129.54|132.27|129.47|0
1628553300000|2021-08-09 23:55:00|132.27|129.47|132.3|129.5|132.3|129.5|132.2|129.4|0
1628553600000|2021-08-10 00:00:00|132.33|129.53|132.2|129.4|132.33|129.53|132.14|129.34|0
1628553900000|2021-08-10 00:05:00|132.14|129.34|132.33|129.53|132.33|129.53|132.14|129.34|0
1628554200000|2021-08-10 00:10:00|132.26|129.46|132.2|129.4|132.26|129.46|132.13|129.33|0
1628554500000|2021-08-10 00:15:00|132.13|129.33|132|129.2|132.2|129.4|131.87|129.07|0
1628554800000|2021-08-10 00:20:00|132.07|129.27|132.19|129.39|132.19|129.39|132|129.2|0
1628555100000|2021-08-10 00:25:00|132.13|129.33|132.26|129.46|132.32|129.52|132.13|129.33|0
1628555400000|2021-08-10 00:30:00|132.32|129.52|132.22|129.42|132.32|129.52|132.13|129.33|0
1628555700000|2021-08-10 00:35:00|132.19|129.39|132.19|129.39|132.32|129.52|132.19|129.39|0
1628556000000|2021-08-10 00:40:00|132.12|129.32|131.73|128.93|132.12|129.32|131.73|128.93|0
1628556300000|2021-08-10 00:45:00|131.77|128.97|131.67|128.87|131.86|129.06|131.67|128.87|0
1628556600000|2021-08-10 00:50:00|131.73|128.93|131.79|128.99|131.83|129.03|131.6|128.8|0
1628556900000|2021-08-10 00:55:00|131.73|128.93|131.6|128.8|131.79|128.99|131.6|128.8|0
1628557200000|2021-08-10 01:00:00|131.66|128.86|131.85|129.05|131.86|129.06|131.6|128.8|0
1628557500000|2021-08-10 01:05:00|131.79|128.99|131.85|129.05|131.85|129.05|131.72|128.92|0
1628557800000|2021-08-10 01:10:00|131.92|129.12|131.85|129.05|131.92|129.12|131.85|129.05|0
1628558100000|2021-08-10 01:15:00|131.79|128.99|131.91|129.11|131.98|129.18|131.72|128.92|0
1628558400000|2021-08-10 01:20:00|131.95|129.15|131.98|129.18|131.98|129.18|131.72|128.92|0
1628558700000|2021-08-10 01:25:00|131.94|129.14|132.17|129.37|132.2|129.4|131.94|129.14|0
1628559000000|2021-08-10 01:30:00|132.23|129.43|132.3|129.5|132.3|129.5|132.1|129.3|0
1628559300000|2021-08-10 01:35:00|132.26|129.46|132.29|129.49|132.3|129.5|132.2|129.4|0
1628559600000|2021-08-10 01:40:00|132.23|129.43|132.29|129.49|132.29|129.49|132.16|129.36|0
1628559900000|2021-08-10 01:45:00|132.62|129.82|133.1|130.3|133.13|130.33|132.62|129.82|0
1628560200000|2021-08-10 01:50:00|133.13|130.33|133.85|131.05|134.05|131.25|133.07|130.27|0
1628560500000|2021-08-10 01:55:00|133.88|131.08|134.17|131.37|134.31|131.51|133.85|131.05|0
1628560800000|2021-08-10 02:00:00|134.24|131.44|134.24|131.44|134.47|131.67|134.17|131.37|0
1628561100000|2021-08-10 02:05:00|134.27|131.47|134.17|131.37|134.37|131.57|134.04|131.24|0
1628561400000|2021-08-10 02:10:00|134.24|131.44|134.17|131.37|134.24|131.44|134.04|131.24|0
1628561700000|2021-08-10 02:15:00|134.1|131.3|134.04|131.24|134.23|131.43|133.97|131.17|0
1628562000000|2021-08-10 02:20:00|133.97|131.17|134.16|131.36|134.23|131.43|133.97|131.17|0
1628562300000|2021-08-10 02:25:00|134.1|131.3|133.97|131.17|134.16|131.36|133.84|131.04|0
1628562600000|2021-08-10 02:30:00|133.9|131.1|134.03|131.23|134.07|131.27|133.9|131.1|0
1628562900000|2021-08-10 02:35:00|134.1|131.3|133.96|131.16|134.16|131.36|133.9|131.1|0
1628563200000|2021-08-10 02:40:00|133.93|131.13|133.96|131.16|134|131.2|133.83|131.03|0
1628563500000|2021-08-10 02:45:00|133.9|131.1|133.83|131.03|133.96|131.16|133.76|130.96|0
1628563800000|2021-08-10 02:50:00|133.7|130.9|133.5|130.7|133.7|130.9|133.5|130.7|0
1628564100000|2021-08-10 02:55:00|133.56|130.76|133.69|130.89|133.76|130.96|133.5|130.7|0
1628564400000|2021-08-10 03:00:00|133.63|130.83|133.76|130.96|133.82|131.02|133.63|130.83|0
1628564700000|2021-08-10 03:05:00|133.72|130.92|133.82|131.02|133.82|131.02|133.69|130.89|0
1628565000000|2021-08-10 03:10:00|133.75|130.95|133.95|131.15|134.02|131.22|133.75|130.95|0
1628565300000|2021-08-10 03:15:00|133.88|131.08|133.95|131.15|134.01|131.21|133.88|131.08|0
1628565600000|2021-08-10 03:20:00|133.98|131.18|134.08|131.28|134.08|131.28|133.88|131.08|0
1628565900000|2021-08-10 03:25:00|134.04|131.24|133.75|130.95|134.04|131.24|133.75|130.95|0
1628566200000|2021-08-10 03:30:00|133.81|131.01|133.94|131.14|134.01|131.21|133.75|130.95|0
1628566500000|2021-08-10 03:35:00|133.98|131.18|134|131.2|134.07|131.27|133.94|131.14|0
1628566800000|2021-08-10 03:40:00|134.04|131.24|133.94|131.14|134.14|131.34|133.94|131.14|0
1628567100000|2021-08-10 03:45:00|134|131.2|134.07|131.27|134.07|131.27|133.94|131.14|0
1628567400000|2021-08-10 03:50:00|134|131.2|133.93|131.13|134.07|131.27|133.93|131.13|0
1628567700000|2021-08-10 03:55:00|134|131.2|133.93|131.13|134|131.2|133.87|131.07|0
1628568000000|2021-08-10 04:00:00|133.97|131.17|133.93|131.13|134|131.2|133.86|131.06|0
1628568300000|2021-08-10 04:05:00|133.99|131.19|133.86|131.06|133.99|131.19|133.86|131.06|0
1628568600000|2021-08-10 04:10:00|133.93|131.13|133.86|131.06|133.93|131.13|133.86|131.06|0
1628568900000|2021-08-10 04:15:00|133.93|131.13|133.76|130.96|133.99|131.19|133.7|130.9|0
1628569200000|2021-08-10 04:20:00|133.79|130.99|133.73|130.93|133.79|130.99|133.66|130.86|0
1628569500000|2021-08-10 04:25:00|133.79|130.99|133.85|131.05|133.85|131.05|133.72|130.92|0
1628569800000|2021-08-10 04:30:00|133.79|130.99|133.76|130.96|133.79|130.99|133.72|130.92|0
1628570100000|2021-08-10 04:35:00|133.79|130.99|133.59|130.79|133.79|130.99|133.59|130.79|0
1628570400000|2021-08-10 04:40:00|133.56|130.76|133.59|130.79|133.65|130.85|133.46|130.66|0
1628570700000|2021-08-10 04:45:00|133.52|130.72|133.58|130.78|133.59|130.79|133.52|130.72|0
1628571000000|2021-08-10 04:50:00|133.55|130.75|133.39|130.59|133.55|130.75|133.32|130.52|0
1628571300000|2021-08-10 04:55:00|133.32|130.52|133.39|130.59|133.39|130.59|133.32|130.52|0
1628571600000|2021-08-10 05:00:00|133.42|130.62|133.45|130.65|133.51|130.71|133.25|130.45|0
1628571900000|2021-08-10 05:05:00|133.38|130.58|133.38|130.58|133.51|130.71|133.32|130.52|0
1628572200000|2021-08-10 05:10:00|133.42|130.62|133.38|130.58|133.51|130.71|133.38|130.58|0
1628572500000|2021-08-10 05:15:00|133.44|130.64|133.44|130.64|133.51|130.71|133.38|130.58|0
1628572800000|2021-08-10 05:20:00|133.38|130.58|133.44|130.64|133.51|130.71|133.35|130.55|0
1628573100000|2021-08-10 05:25:00|133.38|130.58|133.31|130.51|133.47|130.67|133.24|130.44|0
1628573400000|2021-08-10 05:30:00|133.24|130.44|133.31|130.51|133.31|130.51|133.18|130.38|0
1628573700000|2021-08-10 05:35:00|133.24|130.44|133.14|130.34|133.31|130.51|133.04|130.24|0
1628574000000|2021-08-10 05:40:00|133.11|130.31|132.78|129.98|133.17|130.37|132.72|129.92|0
1628574300000|2021-08-10 05:45:00|132.72|129.92|132.88|130.08|132.98|130.18|132.72|129.92|0
1628574600000|2021-08-10 05:50:00|132.91|130.11|133.1|130.3|133.17|130.37|132.91|130.11|0
1628574900000|2021-08-10 05:55:00|133.14|130.34|133.17|130.37|133.17|130.37|133.1|130.3|0
1628575200000|2021-08-10 06:00:00|133.3|130.5|133.23|130.43|133.49|130.69|133.16|130.36|0
1628575500000|2021-08-10 06:05:00|133.26|130.46|133.29|130.49|133.42|130.62|133.23|130.43|0
1628575800000|2021-08-10 06:10:00|133.33|130.53|133.29|130.49|133.42|130.62|133.23|130.43|0
1628576100000|2021-08-10 06:15:00|133.23|130.43|133.22|130.42|133.29|130.49|133.03|130.23|0
1628576400000|2021-08-10 06:20:00|133.29|130.49|133.29|130.49|133.29|130.49|133.16|130.36|0
1628576700000|2021-08-10 06:25:00|133.22|130.42|133.22|130.42|133.29|130.49|133.22|130.42|0
1628577000000|2021-08-10 06:30:00|133.15|130.35|132.89|130.09|133.22|130.42|132.89|130.09|0
1628577300000|2021-08-10 06:35:00|132.96|130.16|132.89|130.09|132.96|130.16|132.89|130.09|0
1628577600000|2021-08-10 06:40:00|132.95|130.15|132.82|130.02|132.95|130.15|132.76|129.96|0
1628577900000|2021-08-10 06:45:00|132.76|129.96|132.95|130.15|133.02|130.22|132.76|129.96|0
1628578200000|2021-08-10 06:50:00|132.89|130.09|132.88|130.08|133.08|130.28|132.82|130.02|0
1628578500000|2021-08-10 06:55:00|132.95|130.15|132.95|130.15|133.01|130.21|132.88|130.08|0
1628578800000|2021-08-10 07:00:00|133.08|130.28|131.88|129.08|133.14|130.34|131.81|129.01|0
1628579100000|2021-08-10 07:05:00|131.68|129.28|131.74|129.34|131.81|129.41|131.55|129.15|0
1628579400000|2021-08-10 07:10:00|131.67|129.27|131.77|129.37|131.8|129.4|131.54|129.14|0
1628579700000|2021-08-10 07:15:00|131.74|129.34|131.48|129.08|131.87|129.47|131.41|129.01|0
1628580000000|2021-08-10 07:20:00|131.41|129.01|131.09|128.69|131.48|129.08|130.83|128.43|0
1628580300000|2021-08-10 07:25:00|131.15|128.75|131.08|128.68|131.22|128.82|130.96|128.56|0
1628580600000|2021-08-10 07:30:00|131.02|128.62|131.08|128.68|131.15|128.75|130.89|128.49|0
1628580900000|2021-08-10 07:35:00|131.02|128.62|131.21|128.81|131.28|128.88|131.02|128.62|0
1628581200000|2021-08-10 07:40:00|131.18|128.78|131.14|128.74|131.21|128.81|131.01|128.61|0
1628581500000|2021-08-10 07:45:00|131.08|128.68|131.21|128.81|131.21|128.81|131.08|128.68|0
1628581800000|2021-08-10 07:50:00|131.27|128.87|131.33|128.93|131.4|129|131.21|128.81|0
1628582100000|2021-08-10 07:55:00|131.4|129|131.27|128.87|131.4|129|131.14|128.74|0
1628582400000|2021-08-10 08:00:00|131.2|128.8|131.01|128.61|131.46|129.06|130.94|128.54|0
1628582700000|2021-08-10 08:05:00|130.94|128.54|131.26|128.86|131.52|129.12|130.94|128.54|0
1628583000000|2021-08-10 08:10:00|131.3|128.9|131.65|129.25|131.65|129.25|131.13|128.73|0
1628583300000|2021-08-10 08:15:00|131.58|129.18|131.58|129.18|131.71|129.31|131.52|129.12|0
1628583600000|2021-08-10 08:20:00|131.52|129.12|131.52|129.12|131.71|129.31|131.45|129.05|0
1628583900000|2021-08-10 08:25:00|131.45|129.05|131.45|129.05|131.58|129.18|131.45|129.05|0
1628584200000|2021-08-10 08:30:00|131.38|128.98|131.58|129.18|131.64|129.24|131.25|128.85|0
1628584500000|2021-08-10 08:35:00|131.64|129.24|131.64|129.24|131.64|129.24|131.51|129.11|0
1628584800000|2021-08-10 08:40:00|131.7|129.3|131.44|129.04|131.7|129.3|131.44|129.04|0
1628585100000|2021-08-10 08:45:00|131.51|129.11|131.57|129.17|131.6|129.2|131.38|128.98|0
1628585400000|2021-08-10 08:50:00|131.51|129.11|131.44|129.04|131.57|129.17|131.44|129.04|0
1628585700000|2021-08-10 08:55:00|131.37|128.97|131.24|128.84|131.37|128.97|131.24|128.84|0
1628586000000|2021-08-10 09:00:00|131.31|128.91|131.37|128.97|131.5|129.1|131.31|128.91|0
1628586300000|2021-08-10 09:05:00|131.31|128.91|131.56|129.16|131.63|129.23|131.21|128.81|0
1628586600000|2021-08-10 09:10:00|131.5|129.1|131.3|128.9|131.63|129.23|131.3|128.9|0
1628586900000|2021-08-10 09:15:00|131.37|128.97|131.43|129.03|131.5|129.1|131.3|128.9|0
1628587200000|2021-08-10 09:20:00|131.49|129.09|131.43|129.03|131.56|129.16|131.36|128.96|0
1628587500000|2021-08-10 09:25:00|131.36|128.96|131.36|128.96|131.49|129.09|131.3|128.9|0
1628587800000|2021-08-10 09:30:00|131.3|128.9|131.36|128.96|131.43|129.03|131.17|128.77|0
1628588100000|2021-08-10 09:35:00|131.42|129.02|131.36|128.96|131.49|129.09|131.36|128.96|0
1628588400000|2021-08-10 09:40:00|131.29|128.89|131.35|128.95|131.49|129.09|131.26|128.86|0
1628588700000|2021-08-10 09:45:00|131.29|128.89|131.35|128.95|131.35|128.95|131.29|128.89|0
1628589000000|2021-08-10 09:50:00|131.29|128.89|131.29|128.89|131.35|128.95|131.29|128.89|0
1628589300000|2021-08-10 09:55:00|131.26|128.86|131.48|129.08|131.48|129.08|131.26|128.86|0
1628589600000|2021-08-10 10:00:00|131.41|129.01|131.67|129.27|131.74|129.34|131.28|128.88|0
1628589900000|2021-08-10 10:05:00|131.74|129.34|131.54|129.14|131.74|129.34|131.54|129.14|0
1628590200000|2021-08-10 10:10:00|131.47|129.07|131.47|129.07|131.54|129.14|131.41|129.01|0
1628590500000|2021-08-10 10:15:00|131.54|129.14|131.41|129.01|131.6|129.2|131.41|129.01|0
1628590800000|2021-08-10 10:20:00|131.47|129.07|131.4|129|131.53|129.13|131.4|129|0
1628591100000|2021-08-10 10:25:00|131.37|128.97|131.4|129|131.6|129.2|131.34|128.94|0
1628591400000|2021-08-10 10:30:00|131.34|128.94|131.4|129|131.53|129.13|131.34|128.94|0
1628591700000|2021-08-10 10:35:00|131.34|128.94|131.2|128.8|131.34|128.94|131.14|128.74|0
1628592000000|2021-08-10 10:40:00|131.27|128.87|131.4|129|131.4|129|131.2|128.8|0
1628592300000|2021-08-10 10:45:00|131.33|128.93|131.33|128.93|131.33|128.93|131.27|128.87|0
1628592600000|2021-08-10 10:50:00|131.39|128.99|131.26|128.86|131.39|128.99|131.2|128.8|0
1628592900000|2021-08-10 10:55:00|131.2|128.8|131.46|129.06|131.46|129.06|131.2|128.8|0
1628593200000|2021-08-10 11:00:00|131.39|128.99|131.07|128.67|131.52|129.12|131|128.6|0
1628593500000|2021-08-10 11:05:00|131|128.6|131.26|128.86|131.32|128.92|131|128.6|0
1628593800000|2021-08-10 11:10:00|131.23|128.83|131.06|128.66|131.26|128.86|131|128.6|0
1628594100000|2021-08-10 11:15:00|131|128.6|131|128.6|131.19|128.79|131|128.6|0
1628594400000|2021-08-10 11:20:00|130.93|128.53|131.06|128.66|131.12|128.72|130.93|128.53|0
1628594700000|2021-08-10 11:25:00|131.12|128.72|131.12|128.72|131.31|128.91|131.06|128.66|0
1628595000000|2021-08-10 11:30:00|131.18|128.78|131.12|128.72|131.25|128.85|131.12|128.72|0
1628595300000|2021-08-10 11:35:00|131.05|128.65|131.12|128.72|131.12|128.72|131.05|128.65|0
1628595600000|2021-08-10 11:40:00|131.18|128.78|131.24|128.84|131.31|128.91|131.18|128.78|0
1628595900000|2021-08-10 11:45:00|131.31|128.91|131.11|128.71|131.31|128.91|131.11|128.71|0
1628596200000|2021-08-10 11:50:00|131.18|128.78|130.98|128.58|131.18|128.78|130.92|128.52|0
1628596500000|2021-08-10 11:55:00|131.05|128.65|131.11|128.71|131.11|128.71|130.98|128.58|0
1628596800000|2021-08-10 12:00:00|131.04|128.64|131.11|128.71|131.17|128.77|130.98|128.58|0
1628597100000|2021-08-10 12:05:00|131.04|128.64|130.98|128.58|131.17|128.77|130.98|128.58|0
1628597400000|2021-08-10 12:10:00|131.01|128.61|131.1|128.7|131.23|128.83|130.97|128.57|0
1628597700000|2021-08-10 12:15:00|131.17|128.77|131.04|128.64|131.23|128.83|131.04|128.64|0
1628598000000|2021-08-10 12:20:00|130.97|128.57|131.16|128.76|131.16|128.76|130.91|128.51|0
1628598300000|2021-08-10 12:25:00|131.1|128.7|130.97|128.57|131.1|128.7|130.97|128.57|0
1628598600000|2021-08-10 12:30:00|130.9|128.5|130.9|128.5|130.97|128.57|130.84|128.44|0
1628598900000|2021-08-10 12:35:00|130.97|128.57|130.84|128.44|130.97|128.57|130.84|128.44|0
1628599200000|2021-08-10 12:40:00|130.83|128.43|130.9|128.5|130.96|128.56|130.77|128.37|0
1628599500000|2021-08-10 12:45:00|130.83|128.43|130.9|128.5|130.9|128.5|130.77|128.37|0
1628599800000|2021-08-10 12:50:00|130.93|128.53|130.96|128.56|130.96|128.56|130.83|128.43|0
1628600100000|2021-08-10 12:55:00|130.89|128.49|130.89|128.49|130.96|128.56|130.89|128.49|0
1628600400000|2021-08-10 13:00:00|130.83|128.43|130.5|128.1|130.83|128.43|130.5|128.1|0
1628600700000|2021-08-10 13:05:00|130.57|128.17|130.63|128.23|130.76|128.36|130.5|128.1|0
1628601000000|2021-08-10 13:10:00|130.57|128.17|130.44|128.04|130.57|128.17|130.31|127.91|0
1628601300000|2021-08-10 13:15:00|130.37|127.97|130.56|128.16|130.56|128.16|130.37|127.97|0
1628601600000|2021-08-10 13:20:00|130.5|128.1|130.56|128.16|130.56|128.16|130.43|128.03|0
1628601900000|2021-08-10 13:25:00|130.5|128.1|129.98|127.58|130.5|128.1|129.98|127.58|0
1628602200000|2021-08-10 13:30:00|130.04|127.64|130.68|128.28|131.01|128.61|129.98|127.58|0
1628602500000|2021-08-10 13:35:00|130.62|128.22|130.49|128.09|130.94|128.54|130.23|127.83|0
1628602800000|2021-08-10 13:40:00|130.43|128.03|129.85|127.45|130.55|128.15|129.85|127.45|0
1628603100000|2021-08-10 13:45:00|129.78|127.38|130.04|127.64|130.17|127.77|129.59|127.19|0
1628603400000|2021-08-10 13:50:00|129.97|127.57|129.84|127.44|130.04|127.64|129.65|127.25|0
1628603700000|2021-08-10 13:55:00|129.78|127.38|129.24|126.84|130.77|128.37|128.86|126.46|0
1628604000000|2021-08-10 14:00:00|129.18|126.78|128.99|126.59|129.18|126.78|128.67|126.27|0
1628604300000|2021-08-10 14:05:00|128.92|126.52|128.73|126.33|129.3|126.9|128.6|126.2|0
1628604600000|2021-08-10 14:10:00|128.79|126.39|128.09|125.69|128.79|126.39|128.03|125.63|0
1628604900000|2021-08-10 14:15:00|128.16|125.76|128.34|125.94|128.41|126.01|127.78|125.38|0
1628605200000|2021-08-10 14:20:00|128.41|126.01|128.03|125.63|128.41|126.01|127.96|125.56|0
1628605500000|2021-08-10 14:25:00|127.96|125.56|128.66|126.26|128.72|126.32|127.9|125.5|0
1628605800000|2021-08-10 14:30:00|128.59|126.19|129.87|127.47|130.58|128.18|128.59|126.19|0
1628606100000|2021-08-10 14:35:00|129.93|127.53|129.8|127.4|130.25|127.85|129.55|127.15|0
1628606400000|2021-08-10 14:40:00|129.74|127.34|131.22|128.82|131.35|128.95|129.74|127.34|0
1628606700000|2021-08-10 14:45:00|131.28|128.88|130.31|127.91|131.28|128.88|130.12|127.72|0
1628607000000|2021-08-10 14:50:00|130.38|127.98|131.08|128.68|131.8|129.4|130.31|127.91|0
1628607300000|2021-08-10 14:55:00|131.15|128.75|130.63|128.23|131.41|129.01|130.63|128.23|0
1628607600000|2021-08-10 15:00:00|130.76|128.36|130.69|128.29|131.47|129.07|130.44|128.04|0
1628607900000|2021-08-10 15:05:00|130.63|128.23|131.14|128.74|131.21|128.81|130.43|128.03|0
1628608200000|2021-08-10 15:10:00|131.21|128.81|132.8|130.4|132.86|130.46|129.9|127.5|0
1628608500000|2021-08-10 15:15:00|132.86|130.46|132.6|130.2|133.06|130.66|132.34|129.94|0
1628608800000|2021-08-10 15:20:00|132.73|130.33|131.37|128.97|132.73|130.33|131.31|128.91|0
1628609100000|2021-08-10 15:25:00|131.43|129.03|131.57|129.17|132.26|129.86|131.05|128.65|0
1628609400000|2021-08-10 15:30:00|131.51|129.11|131.64|129.24|132.02|129.62|131.44|129.04|0
1628609700000|2021-08-10 15:35:00|131.7|129.3|131.31|128.91|131.7|129.3|131.31|128.91|0
1628610000000|2021-08-10 15:40:00|131.18|128.78|130.86|128.46|131.38|128.98|130.86|128.46|0
1628610300000|2021-08-10 15:45:00|130.92|128.52|130.6|128.2|130.92|128.52|130.48|128.08|0
1628610600000|2021-08-10 15:50:00|130.54|128.14|130.54|128.14|130.67|128.27|130.47|128.07|0
1628610900000|2021-08-10 15:55:00|130.6|128.2|130.41|128.01|130.6|128.2|130.41|128.01|0
1628611200000|2021-08-10 16:00:00|130.34|127.94|130.28|127.88|130.41|128.01|129.89|127.49|0
1628611500000|2021-08-10 16:05:00|130.34|127.94|130.47|128.07|130.47|128.07|130.15|127.75|0
1628611800000|2021-08-10 16:10:00|130.53|128.13|130.46|128.06|130.66|128.26|130.46|128.06|0
1628612100000|2021-08-10 16:15:00|130.4|128|130.08|127.68|130.46|128.06|129.95|127.55|0
1628612400000|2021-08-10 16:20:00|130.02|127.62|129.95|127.55|130.14|127.74|129.82|127.42|0
1628612700000|2021-08-10 16:25:00|129.89|127.49|130.39|127.99|130.39|127.99|129.76|127.36|0
1628613000000|2021-08-10 16:30:00|130.46|128.06|130.71|128.31|130.78|128.38|130.39|127.99|0
1628613300000|2021-08-10 16:35:00|130.65|128.25|130.65|128.25|130.65|128.25|130.39|127.99|0
1628613600000|2021-08-10 16:40:00|130.58|128.18|130.77|128.37|130.9|128.5|130.52|128.12|0
1628613900000|2021-08-10 16:45:00|130.71|128.31|130.84|128.44|131.09|128.69|130.64|128.24|0
1628614200000|2021-08-10 16:50:00|130.77|128.37|130.83|128.43|130.9|128.5|130.64|128.24|0
1628614500000|2021-08-10 16:55:00|130.87|128.47|130.77|128.37|130.96|128.56|130.7|128.3|0
1628614800000|2021-08-10 17:00:00|130.7|128.3|130.77|128.37|130.83|128.43|130.51|128.11|0
1628615100000|2021-08-10 17:05:00|130.7|128.3|130.83|128.43|130.89|128.49|130.64|128.24|0
1628615400000|2021-08-10 17:10:00|130.89|128.49|130.95|128.55|130.95|128.55|130.7|128.3|0
1628615700000|2021-08-10 17:15:00|131.02|128.62|130.63|128.23|131.02|128.62|130.5|128.1|0
1628616000000|2021-08-10 17:20:00|130.7|128.3|130.82|128.42|131.01|128.61|130.69|128.29|0
1628616300000|2021-08-10 17:25:00|130.89|128.49|130.82|128.42|131.14|128.74|130.69|128.29|0
1628616600000|2021-08-10 17:30:00|130.76|128.36|130.56|128.16|130.95|128.55|130.5|128.1|0
1628616900000|2021-08-10 17:35:00|130.63|128.23|130.69|128.29|130.75|128.35|130.56|128.16|0
1628617200000|2021-08-10 17:40:00|130.62|128.22|130.69|128.29|130.69|128.29|130.49|128.09|0
1628617500000|2021-08-10 17:45:00|130.81|128.41|131.2|128.8|131.71|129.31|130.81|128.41|0
1628617800000|2021-08-10 17:50:00|131.33|128.93|131|128.6|131.33|128.93|130.87|128.47|0
1628618100000|2021-08-10 17:55:00|131.07|128.67|130.55|128.15|131.07|128.67|130.55|128.15|0
1628618400000|2021-08-10 18:00:00|130.62|128.22|131.25|128.85|131.26|128.86|130.3|127.9|0
1628618700000|2021-08-10 18:05:00|131.19|128.79|131.45|129.05|131.51|129.11|131.13|128.73|0
1628619000000|2021-08-10 18:10:00|131.51|129.11|131.7|129.3|131.77|129.37|131.38|128.98|0
1628619300000|2021-08-10 18:15:00|131.64|129.24|131.28|128.88|131.96|129.56|131.25|128.85|0
1628619600000|2021-08-10 18:20:00|131.25|128.85|131.18|128.78|131.57|129.17|131.05|128.65|0
1628619900000|2021-08-10 18:25:00|131.25|128.85|130.99|128.59|131.25|128.85|130.92|128.52|0
1628620200000|2021-08-10 18:30:00|130.92|128.52|130.86|128.46|131.05|128.65|130.79|128.39|0
1628620500000|2021-08-10 18:35:00|130.79|128.39|130.79|128.39|130.92|128.52|130.67|128.27|0
1628620800000|2021-08-10 18:40:00|130.73|128.33|130.92|128.52|130.98|128.58|130.73|128.33|0
1628621100000|2021-08-10 18:45:00|130.85|128.45|130.72|128.32|130.92|128.52|130.66|128.26|0
1628621400000|2021-08-10 18:50:00|130.79|128.39|130.91|128.51|131.04|128.64|130.72|128.32|0
1628621700000|2021-08-10 18:55:00|131.04|128.64|130.78|128.38|131.11|128.71|130.78|128.38|0
1628622000000|2021-08-10 19:00:00|130.85|128.45|131.23|128.83|131.23|128.83|130.72|128.32|0
1628622300000|2021-08-10 19:05:00|131.3|128.9|131.29|128.89|131.49|129.09|131.17|128.77|0
1628622600000|2021-08-10 19:10:00|131.36|128.96|131.42|129.02|131.68|129.28|131.16|128.76|0
1628622900000|2021-08-10 19:15:00|131.45|129.05|131.48|129.08|131.68|129.28|131.23|128.83|0
1628623200000|2021-08-10 19:20:00|131.42|129.02|131.16|128.76|131.52|129.12|131.16|128.76|0
1628623500000|2021-08-10 19:25:00|131.22|128.82|131.22|128.82|131.35|128.95|131.22|128.82|0
1628623800000|2021-08-10 19:30:00|131.16|128.76|131.35|128.95|131.61|129.21|131.16|128.76|0
1628624100000|2021-08-10 19:35:00|131.28|128.88|131.8|129.4|131.86|129.46|131.16|128.76|0
1628624400000|2021-08-10 19:40:00|131.73|129.33|131.86|129.46|131.99|129.59|131.47|129.07|0
1628624700000|2021-08-10 19:45:00|131.8|129.4|132.12|129.72|132.25|129.85|131.73|129.33|0
1628625000000|2021-08-10 19:50:00|132.05|129.65|132.31|129.91|132.37|129.97|131.92|129.52|0
1628625300000|2021-08-10 19:55:00|132.37|129.97|131.4|129|132.37|129.97|131.27|128.87|0
1628625600000|2021-08-10 20:00:00|131.34|128.94|132.11|129.71|132.11|129.71|131.34|128.94|0
1628625900000|2021-08-10 20:05:00|131.98|129.58|132.17|129.77|132.17|129.77|131.92|129.52|0
1628626200000|2021-08-10 20:10:00|132.24|129.84|132.04|129.64|132.24|129.84|131.98|129.58|0
1628626500000|2021-08-10 20:15:00|132.24|129.44|132.18|129.38|132.24|129.44|132.11|129.31|0
1628626800000|2021-08-10 20:20:00|132.11|129.31|131.92|129.12|132.11|129.31|131.92|129.12|0
1628627100000|2021-08-10 20:25:00|131.91|129.11|131.91|129.11|131.98|129.18|131.91|129.11|0
1628627400000|2021-08-10 20:30:00|131.85|129.05|131.72|128.92|131.85|129.05|131.65|128.85|0
1628627700000|2021-08-10 20:35:00|131.78|128.98|131.65|128.85|131.78|128.98|131.59|128.79|0
1628628000000|2021-08-10 20:40:00|131.59|128.79|131.59|128.79|131.65|128.85|131.59|128.79|0
1628628300000|2021-08-10 20:45:00|131.58|128.78|131.78|128.98|131.84|129.04|131.58|128.78|0
1628628600000|2021-08-10 20:50:00|131.71|128.91|131.65|128.85|131.71|128.91|131.65|128.85|0
1628628900000|2021-08-10 20:55:00|131.71|128.91|131.68|128.88|131.77|128.97|131.64|128.84|0
1628629200000|2021-08-10 21:00:00|131.83|129.03|131.67|128.87|131.83|129.03|131.67|128.87|0
1628629500000|2021-08-10 21:05:00|131.66|128.86|131.68|128.88|131.68|128.88|131.65|128.85|0
1628629800000|2021-08-10 21:10:00|131.67|128.87|131.68|128.88|131.68|128.88|131.67|128.87|0
1628630100000|2021-08-10 21:15:00|131.69|128.89|131.69|128.89|131.69|128.89|131.69|128.89|0
1628630700000|2021-08-10 21:25:00|131.68|128.88|131.66|128.86|131.68|128.88|131.66|128.86|0
1628631000000|2021-08-10 21:30:00|131.65|128.85|131.62|128.82|131.65|128.85|131.62|128.82|0
1628631300000|2021-08-10 21:35:00|131.64|128.84|131.63|128.83|131.64|128.84|131.62|128.82|0
1628631600000|2021-08-10 21:40:00|131.64|128.84|131.62|128.82|131.64|128.84|131.62|128.82|0
1628631900000|2021-08-10 21:45:00|131.63|128.83|131.63|128.83|131.63|128.83|131.63|128.83|0
1628632200000|2021-08-10 21:50:00|131.7|128.9|131.74|128.94|131.85|129.05|131.69|128.89|0
1628632500000|2021-08-10 21:55:00|131.73|128.93|131.73|128.93|131.74|128.94|131.72|128.92|0
1628632800000|2021-08-10 22:00:00|131.65|128.85|131.68|128.88|131.81|129.01|131.59|128.79|0
1628633100000|2021-08-10 22:05:00|131.62|128.82|131.62|128.82|131.75|128.95|131.55|128.75|0
1628633400000|2021-08-10 22:10:00|131.59|128.79|131.68|128.88|131.68|128.88|131.59|128.79|0
1628633700000|2021-08-10 22:15:00|131.74|128.94|131.93|129.13|132|129.2|131.74|128.94|0
1628634000000|2021-08-10 22:20:00|131.87|129.07|131.93|129.13|132.06|129.26|131.87|129.07|0
1628634300000|2021-08-10 22:25:00|131.87|129.07|131.8|129|131.93|129.13|131.8|129|0
1628634600000|2021-08-10 22:30:00|131.87|129.07|131.8|129|131.93|129.13|131.8|129|0
1628634900000|2021-08-10 22:35:00|131.74|128.94|131.86|129.06|131.86|129.06|131.73|128.93|0
1628635200000|2021-08-10 22:40:00|131.9|129.1|131.92|129.12|131.99|129.19|131.86|129.06|0
1628635500000|2021-08-10 22:45:00|131.99|129.19|132.12|129.32|132.12|129.32|131.99|129.19|0
1628635800000|2021-08-10 22:50:00|132.05|129.25|131.99|129.19|132.11|129.31|131.99|129.19|0
1628636100000|2021-08-10 22:55:00|131.98|129.18|132.11|129.31|132.11|129.31|131.98|129.18|0
1628636400000|2021-08-10 23:00:00|132.05|129.25|132.05|129.25|132.11|129.31|131.98|129.18|0
1628636700000|2021-08-10 23:05:00|132.17|129.37|132.21|129.41|132.37|129.57|132.11|129.31|0
1628637000000|2021-08-10 23:10:00|132.17|129.37|132.11|129.31|132.24|129.44|132.04|129.24|0
1628637300000|2021-08-10 23:15:00|132.04|129.24|132.1|129.3|132.11|129.31|132.04|129.24|0
1628637600000|2021-08-10 23:20:00|132.17|129.37|132.17|129.37|132.23|129.43|132.1|129.3|0
1628637900000|2021-08-10 23:25:00|132.1|129.3|132.1|129.3|132.1|129.3|132.1|129.3|0
1628638200000|2021-08-10 23:30:00|132.17|129.37|132.1|129.3|132.17|129.37|132.1|129.3|0
1628638800000|2021-08-10 23:40:00|132.16|129.36|132.22|129.42|132.23|129.43|132.16|129.36|0
1628639100000|2021-08-10 23:45:00|132.19|129.39|132.03|129.23|132.19|129.39|131.9|129.1|0
1628639400000|2021-08-10 23:50:00|132.09|129.29|131.96|129.16|132.09|129.29|131.9|129.1|0
1628639700000|2021-08-10 23:55:00|131.9|129.1|132.09|129.29|132.15|129.35|131.9|129.1|0
1628640000000|2021-08-11 00:00:00|132.02|129.22|131.76|128.96|132.09|129.29|131.48|128.68|0
1628640300000|2021-08-11 00:05:00|131.7|128.9|131.96|129.16|132.09|129.29|131.64|128.84|0
1628640600000|2021-08-11 00:10:00|131.89|129.09|132.08|129.28|132.08|129.28|131.76|128.96|0
1628640900000|2021-08-11 00:15:00|132.05|129.25|131.89|129.09|132.08|129.28|131.89|129.09|0
1628641200000|2021-08-11 00:20:00|131.82|129.02|132.08|129.28|132.08|129.28|131.69|128.89|0
1628641500000|2021-08-11 00:25:00|132.05|129.25|132.14|129.34|132.27|129.47|132.01|129.21|0
1628641800000|2021-08-11 00:30:00|132.18|129.38|132.27|129.47|132.34|129.54|132.14|129.34|0
1628642100000|2021-08-11 00:35:00|132.33|129.53|132.27|129.47|132.37|129.57|132.2|129.4|0
1628642400000|2021-08-11 00:40:00|132.24|129.44|132.27|129.47|132.33|129.53|132.14|129.34|0
1628642700000|2021-08-11 00:45:00|132.33|129.53|132.39|129.59|132.46|129.66|132.2|129.4|0
1628643000000|2021-08-11 00:50:00|132.33|129.53|132.26|129.46|132.33|129.53|132.07|129.27|0
1628643300000|2021-08-11 00:55:00|132.33|129.53|132.65|129.85|132.71|129.91|132.33|129.53|0
1628643600000|2021-08-11 01:00:00|132.71|129.91|132.9|130.1|133.1|130.3|132.71|129.91|0
1628643900000|2021-08-11 01:05:00|132.94|130.14|132.9|130.1|132.97|130.17|132.84|130.04|0
1628644200000|2021-08-11 01:10:00|132.97|130.17|132.97|130.17|132.97|130.17|132.9|130.1|0
1628644500000|2021-08-11 01:15:00|133.03|130.23|132.7|129.9|133.03|130.23|132.64|129.84|0
1628644800000|2021-08-11 01:20:00|132.64|129.84|132.7|129.9|132.7|129.9|132.64|129.84|0
1628645100000|2021-08-11 01:25:00|132.64|129.84|132.38|129.58|132.7|129.9|132.38|129.58|0
1628645400000|2021-08-11 01:30:00|132.41|129.61|132.25|129.45|132.44|129.64|132.25|129.45|0
1628645700000|2021-08-11 01:35:00|132.28|129.48|132.24|129.44|132.31|129.51|132.11|129.31|0
1628646000000|2021-08-11 01:40:00|132.28|129.48|132.11|129.31|132.31|129.51|132.11|129.31|0
1628646300000|2021-08-11 01:45:00|132.18|129.38|132.3|129.5|132.37|129.57|132.18|129.38|0
1628646600000|2021-08-11 01:50:00|132.37|129.57|132.11|129.31|132.37|129.57|132.11|129.31|0
1628646900000|2021-08-11 01:55:00|132.17|129.37|132.11|129.31|132.3|129.5|132.11|129.31|0
1628647200000|2021-08-11 02:00:00|132.17|129.37|132.1|129.3|132.17|129.37|132.1|129.3|0
1628647500000|2021-08-11 02:05:00|131.97|129.17|131.91|129.11|132.04|129.24|131.91|129.11|0
1628647800000|2021-08-11 02:10:00|131.84|129.04|131.84|129.04|131.91|129.11|131.78|128.98|0
1628648100000|2021-08-11 02:15:00|131.81|129.01|131.78|128.98|131.84|129.04|131.71|128.91|0
1628648400000|2021-08-11 02:20:00|131.71|128.91|131.71|128.91|131.84|129.04|131.71|128.91|0
1628648700000|2021-08-11 02:25:00|131.77|128.97|131.84|129.04|131.84|129.04|131.71|128.91|0
1628649000000|2021-08-11 02:30:00|131.9|129.1|131.96|129.16|131.96|129.16|131.84|129.04|0
1628649300000|2021-08-11 02:35:00|132.03|129.23|131.9|129.1|132.09|129.29|131.9|129.1|0
1628649600000|2021-08-11 02:40:00|131.96|129.16|131.93|129.13|131.96|129.16|131.9|129.1|0
1628649900000|2021-08-11 02:45:00|131.9|129.1|132.02|129.22|132.02|129.22|131.89|129.09|0
1628650200000|2021-08-11 02:50:00|131.96|129.16|131.89|129.09|131.96|129.16|131.83|129.03|0
1628650500000|2021-08-11 02:55:00|131.86|129.06|131.82|129.02|131.89|129.09|131.82|129.02|0
1628650800000|2021-08-11 03:00:00|131.76|128.96|131.89|129.09|131.89|129.09|131.76|128.96|0
1628651100000|2021-08-11 03:05:00|131.82|129.02|132.08|129.28|132.08|129.28|131.82|129.02|0
1628651400000|2021-08-11 03:10:00|132.01|129.21|131.95|129.15|132.08|129.28|131.88|129.08|0
1628651700000|2021-08-11 03:15:00|132.01|129.21|131.88|129.08|132.01|129.21|131.88|129.08|0
1628652000000|2021-08-11 03:20:00|131.91|129.11|132.01|129.21|132.07|129.27|131.88|129.08|0
1628652300000|2021-08-11 03:25:00|131.98|129.18|132.14|129.34|132.2|129.4|131.98|129.18|0
1628652600000|2021-08-11 03:30:00|132.07|129.27|132.07|129.27|132.14|129.34|131.94|129.14|0
1628652900000|2021-08-11 03:35:00|132.1|129.3|132.2|129.4|132.2|129.4|132.07|129.27|0
1628653200000|2021-08-11 03:40:00|132.26|129.46|132.32|129.52|132.32|129.52|132.13|129.33|0
1628653500000|2021-08-11 03:45:00|132.26|129.46|132.32|129.52|132.39|129.59|132.26|129.46|0
1628653800000|2021-08-11 03:50:00|132.26|129.46|132.26|129.46|132.39|129.59|132.26|129.46|0
1628654100000|2021-08-11 03:55:00|132.32|129.52|132.25|129.45|132.32|129.52|132.22|129.42|0
1628654400000|2021-08-11 04:00:00|132.32|129.52|132.25|129.45|132.32|129.52|132.19|129.39|0
1628654700000|2021-08-11 04:05:00|133.36|130.56|133.49|130.69|133.55|130.75|133.36|130.56|0
1628655000000|2021-08-11 04:10:00|133.55|130.75|133.39|130.59|133.55|130.75|133.35|130.55|0
1628655300000|2021-08-11 04:15:00|133.35|130.55|133.35|130.55|133.42|130.62|133.35|130.55|0
1628655600000|2021-08-11 04:20:00|133.42|130.62|133.48|130.68|133.48|130.68|133.35|130.55|0
1628655900000|2021-08-11 04:25:00|133.54|130.74|133.48|130.68|133.54|130.74|133.48|130.68|0
1628656200000|2021-08-11 04:30:00|133.45|130.65|133.48|130.68|133.54|130.74|133.41|130.61|0
1628656500000|2021-08-11 04:35:00|133.54|130.74|133.47|130.67|133.54|130.74|133.47|130.67|0
1628656800000|2021-08-11 04:40:00|133.54|130.74|133.41|130.61|133.54|130.74|133.34|130.54|0
1628657100000|2021-08-11 04:45:00|133.44|130.64|133.47|130.67|133.47|130.67|133.41|130.61|0
1628657400000|2021-08-11 04:50:00|133.53|130.73|133.47|130.67|133.53|130.73|133.47|130.67|0
1628657700000|2021-08-11 04:55:00|133.53|130.73|133.47|130.67|133.53|130.73|133.47|130.67|0
1628658000000|2021-08-11 05:00:00|133.53|130.73|133.4|130.6|133.53|130.73|133.4|130.6|0
1628658300000|2021-08-11 05:05:00|133.33|130.53|133.14|130.34|133.4|130.6|133.07|130.27|0
1628658600000|2021-08-11 05:10:00|133.2|130.4|133.2|130.4|133.27|130.47|133.14|130.34|0
1628658900000|2021-08-11 05:15:00|133.14|130.34|133.26|130.46|133.26|130.46|133.07|130.27|0
1628659200000|2021-08-11 05:20:00|133.2|130.4|133.13|130.33|133.26|130.46|133.13|130.33|0
1628659500000|2021-08-11 05:25:00|133.17|130.37|133.13|130.33|133.26|130.46|133.13|130.33|0
1628659800000|2021-08-11 05:30:00|133.19|130.39|133.19|130.39|133.26|130.46|133.1|130.3|0
1628660100000|2021-08-11 05:35:00|133.26|130.46|133.39|130.59|133.39|130.59|133.26|130.46|0
1628660400000|2021-08-11 05:40:00|133.45|130.65|133.38|130.58|133.45|130.65|133.32|130.52|0
1628660700000|2021-08-11 05:45:00|133.32|130.52|133.45|130.65|133.51|130.71|133.32|130.52|0
1628661000000|2021-08-11 05:50:00|133.42|130.62|133.44|130.64|133.45|130.65|133.32|130.52|0
1628661300000|2021-08-11 05:55:00|133.51|130.71|133.38|130.58|133.51|130.71|133.31|130.51|0
1628661600000|2021-08-11 06:00:00|133.31|130.51|133.51|130.71|133.51|130.71|133.31|130.51|0
1628661900000|2021-08-11 06:05:00|133.57|130.77|133.57|130.77|133.57|130.77|133.44|130.64|0
1628662200000|2021-08-11 06:10:00|133.63|130.83|133.5|130.7|133.63|130.83|133.5|130.7|0
1628662500000|2021-08-11 06:15:00|133.57|130.77|133.4|130.6|133.63|130.83|133.31|130.51|0
1628662800000|2021-08-11 06:20:00|133.43|130.63|133.43|130.63|133.43|130.63|133.27|130.47|0
1628663100000|2021-08-11 06:25:00|133.4|130.6|133.37|130.57|133.4|130.6|133.24|130.44|0
1628663400000|2021-08-11 06:30:00|133.43|130.63|133.43|130.63|133.56|130.76|133.36|130.56|0
1628663700000|2021-08-11 06:35:00|133.49|130.69|133.43|130.63|133.49|130.69|133.36|130.56|0
1628664000000|2021-08-11 06:40:00|133.46|130.66|133.42|130.62|133.46|130.66|133.36|130.56|0
1628664300000|2021-08-11 06:45:00|133.49|130.69|133.29|130.49|133.49|130.69|133.23|130.43|0
1628664600000|2021-08-11 06:50:00|133.23|130.43|133.23|130.43|133.36|130.56|133.23|130.43|0
1628664900000|2021-08-11 06:55:00|133.29|130.49|133.16|130.36|133.36|130.56|133.16|130.36|0
1628665200000|2021-08-11 07:00:00|133.09|130.29|131.66|128.86|133.09|130.29|131.54|128.74|0
1628665500000|2021-08-11 07:05:00|131.46|129.06|131.46|129.06|131.92|129.52|131.27|128.87|0
1628665800000|2021-08-11 07:10:00|131.4|129|131.59|129.19|131.59|129.19|131.27|128.87|0
1628666100000|2021-08-11 07:15:00|131.53|129.13|131.85|129.45|131.85|129.45|131.52|129.12|0
1628666400000|2021-08-11 07:20:00|131.91|129.51|132.43|130.03|132.43|130.03|131.91|129.51|0
1628666700000|2021-08-11 07:25:00|132.46|130.06|132.68|130.28|133.27|130.87|132.43|130.03|0
1628667000000|2021-08-11 07:30:00|132.75|130.35|133.14|130.74|133.46|131.06|132.68|130.28|0
1628667300000|2021-08-11 07:35:00|133.2|130.8|133.33|130.93|133.46|131.06|133.14|130.74|0
1628667600000|2021-08-11 07:40:00|133.26|130.86|133.13|130.73|133.33|130.93|132.94|130.54|0
1628667900000|2021-08-11 07:45:00|133.07|130.67|133.13|130.73|133.13|130.73|132.87|130.47|0
1628668200000|2021-08-11 07:50:00|133.07|130.67|132.67|130.27|133.13|130.73|132.61|130.21|0
1628668500000|2021-08-11 07:55:00|132.61|130.21|133|130.6|133|130.6|132.61|130.21|0
1628668800000|2021-08-11 08:00:00|132.93|130.53|132.41|130.01|132.93|130.53|132.41|130.01|0
1628669100000|2021-08-11 08:05:00|132.35|129.95|132.54|130.14|132.6|130.2|132.28|129.88|0
1628669400000|2021-08-11 08:10:00|132.57|130.17|132.6|130.2|132.67|130.27|132.54|130.14|0
1628669700000|2021-08-11 08:15:00|132.54|130.14|132.6|130.2|132.67|130.27|132.34|129.94|0
1628670000000|2021-08-11 08:20:00|132.53|130.13|132.66|130.26|132.79|130.39|132.47|130.07|0
1628670300000|2021-08-11 08:25:00|132.73|130.33|132.6|130.2|132.79|130.39|132.47|130.07|0
1628670600000|2021-08-11 08:30:00|132.53|130.13|132.66|130.26|132.85|130.45|132.53|130.13|0
1628670900000|2021-08-11 08:35:00|132.59|130.19|132.3|129.9|132.66|130.26|132.27|129.87|0
1628671200000|2021-08-11 08:40:00|132.27|129.87|132.72|130.32|132.78|130.38|132.27|129.87|0
1628671500000|2021-08-11 08:45:00|132.78|130.38|132.59|130.19|132.85|130.45|132.52|130.12|0
1628671800000|2021-08-11 08:50:00|132.56|130.16|132.62|130.22|132.65|130.25|132.46|130.06|0
1628672100000|2021-08-11 08:55:00|132.65|130.25|132.58|130.18|132.65|130.25|132.45|130.05|0
1628672400000|2021-08-11 09:00:00|132.52|130.12|132.65|130.25|132.71|130.31|132.39|129.99|0
1628672700000|2021-08-11 09:05:00|132.58|130.18|132.58|130.18|132.64|130.24|132.39|129.99|0
1628673000000|2021-08-11 09:10:00|132.64|130.24|132.51|130.11|132.64|130.24|132.32|129.92|0
1628673300000|2021-08-11 09:15:00|132.45|130.05|132.97|130.57|133.1|130.7|132.45|130.05|0
1628673600000|2021-08-11 09:20:00|132.9|130.5|132.74|130.34|132.97|130.57|132.64|130.24|0
1628673900000|2021-08-11 09:25:00|132.77|130.37|132.7|130.3|132.96|130.56|132.7|130.3|0
1628674200000|2021-08-11 09:30:00|132.64|130.24|132.63|130.23|132.77|130.37|132.51|130.11|0
1628674500000|2021-08-11 09:35:00|132.57|130.17|132.67|130.27|132.7|130.3|132.5|130.1|0
1628674800000|2021-08-11 09:40:00|132.63|130.23|132.83|130.43|132.83|130.43|132.57|130.17|0
1628675100000|2021-08-11 09:45:00|132.76|130.36|132.63|130.23|132.76|130.36|132.56|130.16|0
1628675400000|2021-08-11 09:50:00|132.66|130.26|132.37|129.97|132.69|130.29|132.3|129.9|0
1628675700000|2021-08-11 09:55:00|132.3|129.9|132.3|129.9|132.37|129.97|132.24|129.84|0
1628676000000|2021-08-11 10:00:00|132.24|129.84|132.36|129.96|132.36|129.96|132.24|129.84|0
1628676300000|2021-08-11 10:05:00|132.3|129.9|132.3|129.9|132.3|129.9|132.17|129.77|0
1628676600000|2021-08-11 10:10:00|132.23|129.83|132.42|130.02|132.55|130.15|132.23|129.83|0
1628676900000|2021-08-11 10:15:00|132.36|129.96|132.03|129.63|132.49|130.09|131.97|129.57|0
1628677200000|2021-08-11 10:20:00|131.97|129.57|131.84|129.44|131.97|129.57|131.71|129.31|0
1628677500000|2021-08-11 10:25:00|131.9|129.5|131.9|129.5|131.97|129.57|131.84|129.44|0
1628677800000|2021-08-11 10:30:00|131.84|129.44|132.03|129.63|132.09|129.69|131.84|129.44|0
1628678100000|2021-08-11 10:35:00|131.96|129.56|131.77|129.37|132.09|129.69|131.77|129.37|0
1628678400000|2021-08-11 10:40:00|131.7|129.3|131.64|129.24|131.7|129.3|131.64|129.24|0
1628678700000|2021-08-11 10:45:00|131.7|129.3|131.76|129.36|131.83|129.43|131.64|129.24|0
1628679000000|2021-08-11 10:50:00|131.83|129.43|131.63|129.23|131.83|129.43|131.57|129.17|0
1628679300000|2021-08-11 10:55:00|131.57|129.17|131.63|129.23|131.76|129.36|131.57|129.17|0
1628679600000|2021-08-11 11:00:00|131.57|129.17|131.76|129.36|131.76|129.36|131.57|129.17|0
1628679900000|2021-08-11 11:05:00|131.82|129.42|131.95|129.55|131.95|129.55|131.76|129.36|0
1628680200000|2021-08-11 11:10:00|131.88|129.48|131.88|129.48|131.95|129.55|131.82|129.42|0
1628680500000|2021-08-11 11:15:00|131.95|129.55|131.95|129.55|132.01|129.61|131.82|129.42|0
1628680800000|2021-08-11 11:20:00|132.01|129.61|132.07|129.67|132.14|129.74|132.01|129.61|0
1628681100000|2021-08-11 11:25:00|132.14|129.74|132.27|129.87|132.4|130|132.14|129.74|0
1628681400000|2021-08-11 11:30:00|132.26|129.86|132.46|130.06|132.52|130.12|132.26|129.86|0
1628681700000|2021-08-11 11:35:00|132.39|129.99|132.46|130.06|132.52|130.12|132.33|129.93|0
1628682000000|2021-08-11 11:40:00|132.52|130.12|132.39|129.99|132.52|130.12|132.36|129.96|0
1628682300000|2021-08-11 11:45:00|132.32|129.92|132.19|129.79|132.32|129.92|132.13|129.73|0
1628682600000|2021-08-11 11:50:00|132.13|129.73|132.26|129.86|132.32|129.92|132.13|129.73|0
1628682900000|2021-08-11 11:55:00|132.19|129.79|132.19|129.79|132.25|129.85|132.12|129.72|0
1628683200000|2021-08-11 12:00:00|132.25|129.85|132.06|129.66|132.25|129.85|131.93|129.53|0
1628683500000|2021-08-11 12:05:00|131.99|129.59|132.06|129.66|132.12|129.72|131.86|129.46|0
1628683800000|2021-08-11 12:10:00|131.99|129.59|131.99|129.59|132.09|129.69|131.99|129.59|0
1628684100000|2021-08-11 12:15:00|132.05|129.65|132.12|129.72|132.25|129.85|131.99|129.59|0
1628684400000|2021-08-11 12:20:00|132.18|129.78|132.18|129.78|132.24|129.84|132.05|129.65|0
1628684700000|2021-08-11 12:25:00|132.11|129.71|132.11|129.71|132.31|129.91|132.05|129.65|0
1628685000000|2021-08-11 12:30:00|130.73|128.33|129.92|127.52|131.44|129.04|128.84|126.44|0
1628685300000|2021-08-11 12:35:00|129.8|127.4|129.73|127.33|129.99|127.59|129.29|126.89|0
1628685600000|2021-08-11 12:40:00|129.6|127.2|129.03|126.63|129.6|127.2|128.9|126.5|0
1628685900000|2021-08-11 12:45:00|128.97|126.57|128.9|126.5|129.28|126.88|128.84|126.44|0
1628686200000|2021-08-11 12:50:00|128.84|126.44|129.28|126.88|129.34|126.94|128.71|126.31|0
1628686500000|2021-08-11 12:55:00|129.22|126.82|129.28|126.88|129.47|127.07|129.03|126.63|0
1628686800000|2021-08-11 13:00:00|129.21|126.81|129.09|126.69|129.34|126.94|128.9|126.5|0
1628687100000|2021-08-11 13:05:00|129.02|126.62|128.64|126.24|129.15|126.75|128.45|126.05|0
1628687400000|2021-08-11 13:10:00|128.58|126.18|127.88|125.48|128.64|126.24|127.69|125.29|0
1628687700000|2021-08-11 13:15:00|127.82|125.42|128.13|125.73|128.13|125.73|127.63|125.23|0
1628688000000|2021-08-11 13:20:00|128.07|125.67|127.69|125.29|128.13|125.73|127.62|125.22|0
1628688300000|2021-08-11 13:25:00|127.75|125.35|127.87|125.47|128.13|125.73|127.69|125.29|0
1628688600000|2021-08-11 13:30:00|127.94|125.54|128.14|125.74|129.77|127.37|127.64|125.24|0
1628688900000|2021-08-11 13:35:00|128.27|125.87|128.01|125.61|128.97|126.57|127.95|125.55|0
1628689200000|2021-08-11 13:40:00|128.08|125.68|128.01|125.61|128.71|126.31|128.01|125.61|0
1628689500000|2021-08-11 13:45:00|127.95|125.55|127.51|125.11|128.45|126.05|127.38|124.98|0
1628689800000|2021-08-11 13:50:00|127.44|125.04|127.82|125.42|127.88|125.48|127.44|125.04|0
1628690100000|2021-08-11 13:55:00|127.76|125.36|128.13|125.73|128.13|125.73|127.5|125.1|0
1628690400000|2021-08-11 14:00:00|128.07|125.67|128.13|125.73|128.19|125.79|127.69|125.29|0
1628690700000|2021-08-11 14:05:00|128.19|125.79|127.69|125.29|128.26|125.86|127.62|125.22|0
1628691000000|2021-08-11 14:10:00|127.62|125.22|128|125.6|128.19|125.79|127.62|125.22|0
1628691300000|2021-08-11 14:15:00|127.87|125.47|127.93|125.53|128.38|125.98|127.81|125.41|0
1628691600000|2021-08-11 14:20:00|127.87|125.47|127.87|125.47|128.25|125.85|127.81|125.41|0
1628691900000|2021-08-11 14:25:00|127.93|125.53|127.93|125.53|128.06|125.66|127.8|125.4|0
1628692200000|2021-08-11 14:30:00|127.99|125.59|128.5|126.1|128.63|126.23|127.87|125.47|0
1628692500000|2021-08-11 14:35:00|128.56|126.16|128.5|126.1|128.88|126.48|128.24|125.84|0
1628692800000|2021-08-11 14:40:00|128.43|126.03|127.86|125.46|128.5|126.1|127.74|125.34|0
1628693100000|2021-08-11 14:45:00|127.89|125.49|128.05|125.65|128.24|125.84|127.8|125.4|0
1628693400000|2021-08-11 14:50:00|127.99|125.59|128.05|125.65|128.17|125.77|127.73|125.33|0
1628693700000|2021-08-11 14:55:00|128.11|125.71|128.68|126.28|128.74|126.34|128.11|125.71|0
1628694000000|2021-08-11 15:00:00|128.62|126.22|129.31|126.91|129.76|127.36|128.62|126.22|0
1628694300000|2021-08-11 15:05:00|129.44|127.04|129.57|127.17|129.63|127.23|129.12|126.72|0
1628694600000|2021-08-11 15:10:00|129.5|127.1|129.5|127.1|130.01|127.61|129.31|126.91|0
1628694900000|2021-08-11 15:15:00|129.56|127.16|130.01|127.61|130.2|127.8|129.37|126.97|0
1628695200000|2021-08-11 15:20:00|129.94|127.54|129.3|126.9|129.94|127.54|129.18|126.78|0
1628695500000|2021-08-11 15:25:00|129.24|126.84|129.62|127.22|129.69|127.29|128.33|125.93|0
1628695800000|2021-08-11 15:30:00|129.69|127.29|129.36|126.96|130.07|127.67|129.17|126.77|0
1628696100000|2021-08-11 15:35:00|129.43|127.03|129.55|127.15|129.62|127.22|129.17|126.77|0
1628696400000|2021-08-11 15:40:00|129.49|127.09|130.13|127.73|130.13|127.73|129.49|127.09|0
1628696700000|2021-08-11 15:45:00|130.06|127.66|130.25|127.85|130.26|127.86|129.81|127.41|0
1628697000000|2021-08-11 15:50:00|130.32|127.92|130.19|127.79|130.32|127.92|130|127.6|0
1628697300000|2021-08-11 15:55:00|130.25|127.85|129.99|127.59|130.25|127.85|129.74|127.34|0
1628697600000|2021-08-11 16:00:00|130.06|127.66|129.26|126.86|130.06|127.66|129.23|126.83|0
1628697900000|2021-08-11 16:05:00|129.23|126.83|129.48|127.08|129.54|127.14|129.1|126.7|0
1628698200000|2021-08-11 16:10:00|129.54|127.14|129.54|127.14|129.8|127.4|129.48|127.08|0
1628698500000|2021-08-11 16:15:00|129.6|127.2|129.67|127.27|129.79|127.39|129.48|127.08|0
1628698800000|2021-08-11 16:20:00|129.73|127.33|129.47|127.07|129.79|127.39|129.47|127.07|0
1628699100000|2021-08-11 16:25:00|129.41|127.01|129.41|127.01|129.6|127.2|129.15|126.75|0
1628699400000|2021-08-11 16:30:00|129.47|127.07|129.02|126.62|129.47|127.07|129.02|126.62|0
1628699700000|2021-08-11 16:35:00|128.96|126.56|128.89|126.49|129.12|126.72|128.89|126.49|0
1628700000000|2021-08-11 16:40:00|128.83|126.43|129.02|126.62|129.08|126.68|128.83|126.43|0
1628700300000|2021-08-11 16:45:00|129.08|126.68|128.89|126.49|129.08|126.68|128.83|126.43|0
1628700600000|2021-08-11 16:50:00|128.95|126.55|128.95|126.55|129.08|126.68|128.82|126.42|0
1628700900000|2021-08-11 16:55:00|128.89|126.49|128.76|126.36|129.08|126.68|128.76|126.36|0
1628701200000|2021-08-11 17:00:00|128.82|126.42|128.5|126.1|128.82|126.42|128.31|125.91|0
1628701500000|2021-08-11 17:05:00|128.44|126.04|128.25|125.85|128.63|126.23|128.25|125.85|0
1628701800000|2021-08-11 17:10:00|128.18|125.78|128.31|125.91|128.44|126.04|128.18|125.78|0
1628702100000|2021-08-11 17:15:00|128.25|125.85|128.56|126.16|128.75|126.35|128.25|125.85|0
1628702400000|2021-08-11 17:20:00|128.53|126.13|128.43|126.03|128.69|126.29|128.43|126.03|0
1628702700000|2021-08-11 17:25:00|128.37|125.97|128.3|125.9|128.49|126.09|128.24|125.84|0
1628703000000|2021-08-11 17:30:00|128.24|125.84|128.55|126.15|128.62|126.22|128.18|125.78|0
1628703300000|2021-08-11 17:35:00|128.49|126.09|128.93|126.53|128.93|126.53|128.49|126.09|0
1628703600000|2021-08-11 17:40:00|128.87|126.47|128.68|126.28|128.93|126.53|128.55|126.15|0
1628703900000|2021-08-11 17:45:00|128.61|126.21|128.61|126.21|128.68|126.28|128.36|125.96|0
1628704200000|2021-08-11 17:50:00|128.55|126.15|128.29|125.89|128.68|126.28|128.29|125.89|0
1628704500000|2021-08-11 17:55:00|128.23|125.83|128.42|126.02|128.51|126.11|128.23|125.83|0
1628704800000|2021-08-11 18:00:00|128.48|126.08|128.54|126.14|128.7|126.3|128.42|126.02|0
1628705100000|2021-08-11 18:05:00|128.48|126.08|128.16|125.76|128.54|126.14|128.16|125.76|0
1628705400000|2021-08-11 18:10:00|128.22|125.82|128.35|125.95|128.41|126.01|128.16|125.76|0
1628705700000|2021-08-11 18:15:00|128.41|126.01|128.73|126.33|128.79|126.39|128.35|125.95|0
1628706000000|2021-08-11 18:20:00|128.79|126.39|128.98|126.58|129.04|126.64|128.6|126.2|0
1628706300000|2021-08-11 18:25:00|128.92|126.52|128.66|126.26|129.04|126.64|128.66|126.26|0
1628706600000|2021-08-11 18:30:00|128.63|126.23|128.47|126.07|128.63|126.23|128.34|125.94|0
1628706900000|2021-08-11 18:35:00|128.44|126.04|128.34|125.94|128.47|126.07|128.28|125.88|0
1628707200000|2021-08-11 18:40:00|128.28|125.88|128.46|126.06|128.46|126.06|128.15|125.75|0
1628707500000|2021-08-11 18:45:00|128.4|126|128.4|126|128.53|126.13|128.37|125.97|0
1628707800000|2021-08-11 18:50:00|128.43|126.03|128.52|126.12|128.65|126.25|128.43|126.03|0
1628708100000|2021-08-11 18:55:00|128.46|126.06|128.33|125.93|128.52|126.12|128.3|125.9|0
1628708400000|2021-08-11 19:00:00|128.39|125.99|128.2|125.8|128.39|125.99|128.08|125.68|0
1628708700000|2021-08-11 19:05:00|128.14|125.74|127.82|125.42|128.27|125.87|127.76|125.36|0
1628709000000|2021-08-11 19:10:00|127.88|125.48|127.76|125.36|127.88|125.48|127.63|125.23|0
1628709300000|2021-08-11 19:15:00|127.69|125.29|127.79|125.39|127.95|125.55|127.69|125.29|0
1628709600000|2021-08-11 19:20:00|127.75|125.35|127.56|125.16|127.82|125.42|127.56|125.16|0
1628709900000|2021-08-11 19:25:00|127.5|125.1|127.56|125.16|127.62|125.22|127.44|125.04|0
1628710200000|2021-08-11 19:30:00|127.62|125.22|127.56|125.16|127.81|125.41|127.5|125.1|0
1628710500000|2021-08-11 19:35:00|127.62|125.22|128.06|125.66|128.06|125.66|127.62|125.22|0
1628710800000|2021-08-11 19:40:00|128.13|125.73|128.25|125.85|128.38|125.98|128|125.6|0
1628711100000|2021-08-11 19:45:00|128.19|125.79|127.81|125.41|128.31|125.91|127.74|125.34|0
1628711400000|2021-08-11 19:50:00|128.12|125.72|128.06|125.66|128.19|125.79|127.55|125.15|0
1628711700000|2021-08-11 19:55:00|128.12|125.72|127.55|125.15|128.12|125.72|127.36|124.96|0
1628712000000|2021-08-11 20:00:00|127.49|125.09|127.48|125.08|127.67|125.27|127.48|125.08|0
1628712300000|2021-08-11 20:05:00|127.55|125.15|127.67|125.27|127.67|125.27|127.42|125.02|0
1628712600000|2021-08-11 20:10:00|127.61|125.21|127.67|125.27|127.67|125.27|127.61|125.21|0
1628712900000|2021-08-11 20:15:00|127.87|125.07|127.87|125.07|127.87|125.07|127.87|125.07|0
1628713500000|2021-08-11 20:25:00|127.86|125.06|127.74|124.94|127.86|125.06|127.74|124.94|0
1628713800000|2021-08-11 20:30:00|127.67|124.87|127.61|124.81|127.74|124.94|127.55|124.75|0
1628714100000|2021-08-11 20:35:00|127.55|124.75|127.61|124.81|127.61|124.81|127.55|124.75|0
1628714400000|2021-08-11 20:40:00|127.54|124.74|127.54|124.74|127.54|124.74|127.48|124.68|0
1628714700000|2021-08-11 20:45:00|127.61|124.81|127.54|124.74|127.61|124.81|127.54|124.74|0
1628715000000|2021-08-11 20:50:00|127.48|124.68|127.54|124.74|127.54|124.74|127.48|124.68|0
1628715300000|2021-08-11 20:55:00|127.57|124.77|127.57|124.77|127.6|124.8|127.51|124.71|0
1628715600000|2021-08-11 21:00:00|127.56|124.76|127.54|124.74|127.57|124.77|127.54|124.74|0
1628715900000|2021-08-11 21:05:00|127.53|124.73|127.68|124.88|127.76|124.96|127.52|124.72|0
1628716200000|2021-08-11 21:10:00|127.65|124.85|127.66|124.86|127.67|124.87|127.62|124.82|0
1628716500000|2021-08-11 21:15:00|127.64|124.84|127.72|124.92|127.79|124.99|127.63|124.83|0
1628716800000|2021-08-11 21:20:00|127.68|124.88|127.72|124.92|127.73|124.93|127.66|124.86|0
1628717100000|2021-08-11 21:25:00|127.71|124.91|127.71|124.91|127.77|124.97|127.7|124.9|0
1628717400000|2021-08-11 21:30:00|127.7|124.9|127.7|124.9|127.77|124.97|127.7|124.9|0
1628717700000|2021-08-11 21:35:00|127.68|124.88|127.65|124.85|127.69|124.89|127.64|124.84|0
1628718000000|2021-08-11 21:40:00|127.67|124.87|127.69|124.89|127.69|124.89|127.65|124.85|0
1628718300000|2021-08-11 21:45:00|127.65|124.85|127.7|124.9|127.8|125|127.65|124.85|0
1628718600000|2021-08-11 21:50:00|127.71|124.91|127.75|124.95|127.76|124.96|127.71|124.91|0
1628718900000|2021-08-11 21:55:00|127.83|125.03|127.81|125.01|127.85|125.05|127.76|124.96|0
1628719200000|2021-08-11 22:00:00|127.8|125|127.83|125.03|127.95|125.15|127.64|124.84|0
1628719500000|2021-08-11 22:05:00|127.86|125.06|127.57|124.77|127.86|125.06|127.57|124.77|0
1628719800000|2021-08-11 22:10:00|127.54|124.74|127.76|124.96|127.76|124.96|127.54|124.74|0
1628720100000|2021-08-11 22:15:00|127.7|124.9|127.7|124.9|127.82|125.02|127.7|124.9|0
1628720400000|2021-08-11 22:20:00|127.69|124.89|127.69|124.89|127.69|124.89|127.63|124.83|0
1628720700000|2021-08-11 22:25:00|127.63|124.83|127.75|124.95|127.76|124.96|127.63|124.83|0
1628721000000|2021-08-11 22:30:00|127.82|125.02|127.82|125.02|127.88|125.08|127.75|124.95|0
1628721300000|2021-08-11 22:35:00|127.81|125.01|127.88|125.08|127.88|125.08|127.81|125.01|0
1628721600000|2021-08-11 22:40:00|127.81|125.01|127.94|125.14|127.94|125.14|127.81|125.01|0
1628721900000|2021-08-11 22:45:00|127.87|125.07|127.87|125.07|127.87|125.07|127.87|125.07|0
1628722200000|2021-08-11 22:50:00|127.81|125.01|127.81|125.01|127.81|125.01|127.81|125.01|0
1628722500000|2021-08-11 22:55:00|127.84|125.04|127.93|125.13|128|125.2|127.81|125.01|0
1628722800000|2021-08-11 23:00:00|128|125.2|127.87|125.07|128|125.2|127.87|125.07|0
1628723100000|2021-08-11 23:05:00|127.93|125.13|127.93|125.13|127.93|125.13|127.87|125.07|0
1628723400000|2021-08-11 23:10:00|127.99|125.19|127.86|125.06|127.99|125.19|127.86|125.06|0
1628723700000|2021-08-11 23:15:00|127.8|125|127.86|125.06|127.93|125.13|127.8|125|0
1628724000000|2021-08-11 23:20:00|127.8|125|127.8|125|127.86|125.06|127.8|125|0
1628724300000|2021-08-11 23:25:00|127.83|125.03|127.79|124.99|127.92|125.12|127.79|124.99|0
1628724600000|2021-08-11 23:30:00|127.86|125.06|127.86|125.06|127.98|125.18|127.79|124.99|0
1628724900000|2021-08-11 23:35:00|127.89|125.09|127.85|125.05|127.89|125.09|127.67|124.87|0
1628725200000|2021-08-11 23:40:00|127.92|125.12|127.98|125.18|127.98|125.18|127.92|125.12|0
1628725500000|2021-08-11 23:45:00|128.01|125.21|128.04|125.24|128.04|125.24|127.98|125.18|0
1628725800000|2021-08-11 23:50:00|127.98|125.18|127.91|125.11|128.01|125.21|127.85|125.05|0
1628726100000|2021-08-11 23:55:00|127.85|125.05|127.97|125.17|128.04|125.24|127.85|125.05|0
1628726400000|2021-08-12 00:00:00|127.94|125.14|128.16|125.36|128.29|125.49|127.91|125.11|0
1628726700000|2021-08-12 00:05:00|128.22|125.42|127.9|125.1|128.26|125.46|127.84|125.04|0
1628727000000|2021-08-12 00:10:00|127.84|125.04|127.84|125.04|128.09|125.29|127.84|125.04|0
1628727300000|2021-08-12 00:15:00|127.78|124.98|127.84|125.04|127.97|125.17|127.78|124.98|0
1628727600000|2021-08-12 00:20:00|127.9|125.1|127.71|124.91|127.9|125.1|127.58|124.78|0
1628727900000|2021-08-12 00:25:00|127.68|124.88|127.71|124.91|127.77|124.97|127.65|124.85|0
1628728200000|2021-08-12 00:30:00|127.77|124.97|127.77|124.97|127.77|124.97|127.64|124.84|0
1628728500000|2021-08-12 00:35:00|127.74|124.94|127.89|125.09|127.89|125.09|127.64|124.84|0
1628728800000|2021-08-12 00:40:00|127.96|125.16|127.95|125.15|128.02|125.22|127.89|125.09|0
1628729100000|2021-08-12 00:45:00|127.99|125.19|128.08|125.28|128.14|125.34|127.95|125.15|0
1628729400000|2021-08-12 00:50:00|128.05|125.25|127.89|125.09|128.08|125.28|127.89|125.09|0
1628729700000|2021-08-12 00:55:00|127.92|125.12|128.08|125.28|128.14|125.34|127.92|125.12|0
1628730000000|2021-08-12 01:00:00|128.07|125.27|127.95|125.15|128.07|125.27|127.89|125.09|0
1628730300000|2021-08-12 01:05:00|127.98|125.18|127.88|125.08|127.98|125.18|127.88|125.08|0
1628730600000|2021-08-12 01:10:00|127.94|125.14|127.94|125.14|127.94|125.14|127.88|125.08|0
1628730900000|2021-08-12 01:15:00|128.01|125.21|127.69|124.89|128.01|125.21|127.69|124.89|0
1628731200000|2021-08-12 01:20:00|127.72|124.92|127.81|125.01|127.81|125.01|127.69|124.89|0
1628731500000|2021-08-12 01:25:00|127.75|124.95|127.75|124.95|127.81|125.01|127.62|124.82|0
1628731800000|2021-08-12 01:30:00|127.81|125.01|127.68|124.88|127.81|125.01|127.62|124.82|0
1628732100000|2021-08-12 01:35:00|127.72|124.92|127.74|124.94|127.81|125.01|127.68|124.88|0
1628732400000|2021-08-12 01:40:00|127.71|124.91|127.87|125.07|127.99|125.19|127.68|124.88|0
1628732700000|2021-08-12 01:45:00|127.93|125.13|127.9|125.1|127.99|125.19|127.77|124.97|0
1628733000000|2021-08-12 01:50:00|127.87|125.07|127.93|125.13|127.93|125.13|127.74|124.94|0
1628733300000|2021-08-12 01:55:00|127.99|125.19|127.93|125.13|127.99|125.19|127.86|125.06|0
1628733600000|2021-08-12 02:00:00|127.99|125.19|127.73|124.93|127.99|125.19|127.73|124.93|0
1628733900000|2021-08-12 02:05:00|127.77|124.97|127.86|125.06|127.86|125.06|127.67|124.87|0
1628734200000|2021-08-12 02:10:00|127.8|125|127.79|124.99|127.92|125.12|127.79|124.99|0
1628734500000|2021-08-12 02:15:00|127.86|125.06|127.79|124.99|127.98|125.18|127.79|124.99|0
1628734800000|2021-08-12 02:20:00|127.85|125.05|127.85|125.05|127.92|125.12|127.79|124.99|0
1628735100000|2021-08-12 02:25:00|127.89|125.09|127.79|124.99|127.92|125.12|127.72|124.92|0
1628735400000|2021-08-12 02:30:00|127.76|124.96|127.82|125.02|127.85|125.05|127.72|124.92|0
1628735700000|2021-08-12 02:35:00|127.85|125.05|127.78|124.98|127.85|125.05|127.72|124.92|0
1628736000000|2021-08-12 02:40:00|127.75|124.95|127.78|124.98|127.85|125.05|127.72|124.92|0
1628736300000|2021-08-12 02:45:00|127.84|125.04|127.65|124.85|127.84|125.04|127.65|124.85|0
1628736600000|2021-08-12 02:50:00|127.72|124.92|127.75|124.95|127.78|124.98|127.65|124.85|0
1628736900000|2021-08-12 02:55:00|127.71|124.91|127.65|124.85|127.78|124.98|127.65|124.85|0
1628737200000|2021-08-12 03:00:00|127.62|124.82|127.46|124.66|127.65|124.85|127.46|124.66|0
1628737500000|2021-08-12 03:05:00|127.4|124.6|127.33|124.53|127.4|124.6|127.27|124.47|0
1628737800000|2021-08-12 03:10:00|127.27|124.47|127.33|124.53|127.39|124.59|127.27|124.47|0
1628738100000|2021-08-12 03:15:00|127.39|124.59|127.39|124.59|127.42|124.62|127.33|124.53|0
1628738400000|2021-08-12 03:20:00|127.45|124.65|127.36|124.56|127.45|124.65|127.33|124.53|0
1628738700000|2021-08-12 03:25:00|127.39|124.59|127.32|124.52|127.39|124.59|127.26|124.46|0
1628739000000|2021-08-12 03:30:00|127.29|124.49|127.26|124.46|127.32|124.52|127.26|124.46|0
1628739300000|2021-08-12 03:35:00|127.32|124.52|127.19|124.39|127.32|124.52|127.19|124.39|0
1628739600000|2021-08-12 03:40:00|127.13|124.33|127.13|124.33|127.19|124.39|127.13|124.33|0
1628739900000|2021-08-12 03:45:00|127.19|124.39|127.13|124.33|127.19|124.39|127.13|124.33|0
1628740200000|2021-08-12 03:50:00|127.06|124.26|127.25|124.45|127.25|124.45|127.06|124.26|0
1628740500000|2021-08-12 03:55:00|127.19|124.39|127.25|124.45|127.25|124.45|127.19|124.39|0
1628740800000|2021-08-12 04:00:00|127.19|124.39|127.37|124.57|127.37|124.57|127.19|124.39|0
1628741100000|2021-08-12 04:05:00|127.44|124.64|127.37|124.57|127.44|124.64|127.37|124.57|0
1628741400000|2021-08-12 04:10:00|127.43|124.63|127.43|124.63|127.43|124.63|127.4|124.6|0
1628741700000|2021-08-12 04:15:00|127.49|124.69|127.37|124.57|127.49|124.69|127.37|124.57|0
1628742000000|2021-08-12 04:20:00|127.4|124.6|127.43|124.63|127.49|124.69|127.37|124.57|0
1628742300000|2021-08-12 04:25:00|127.46|124.66|127.49|124.69|127.55|124.75|127.46|124.66|0
1628742600000|2021-08-12 04:30:00|127.46|124.66|127.49|124.69|127.49|124.69|127.42|124.62|0
1628742900000|2021-08-12 04:35:00|127.42|124.62|127.42|124.62|127.49|124.69|127.36|124.56|0
1628743200000|2021-08-12 04:40:00|127.45|124.65|127.55|124.75|127.55|124.75|127.42|124.62|0
1628743500000|2021-08-12 04:45:00|127.61|124.81|127.61|124.81|127.61|124.81|127.54|124.74|0
1628743800000|2021-08-12 04:50:00|127.67|124.87|127.7|124.9|127.73|124.93|127.67|124.87|0
1628744100000|2021-08-12 04:55:00|127.73|124.93|127.6|124.8|127.73|124.93|127.6|124.8|0
1628744400000|2021-08-12 05:00:00|127.67|124.87|127.85|125.05|127.85|125.05|127.6|124.8|0
1628744700000|2021-08-12 05:05:00|127.82|125.02|127.73|124.93|127.85|125.05|127.7|124.9|0
1628745000000|2021-08-12 05:10:00|127.79|124.99|127.79|124.99|127.85|125.05|127.72|124.92|0
1628745300000|2021-08-12 05:15:00|127.85|125.05|127.82|125.02|127.85|125.05|127.78|124.98|0
1628745600000|2021-08-12 05:20:00|127.78|124.98|127.78|124.98|127.82|125.02|127.66|124.86|0
1628745900000|2021-08-12 05:25:00|127.72|124.92|127.91|125.11|127.91|125.11|127.66|124.86|0
1628746200000|2021-08-12 05:30:00|127.84|125.04|127.91|125.11|127.97|125.17|127.78|124.98|0
1628746500000|2021-08-12 05:35:00|127.9|125.1|128.09|125.29|128.09|125.29|127.9|125.1|0
1628746800000|2021-08-12 05:40:00|128.03|125.23|128.22|125.42|128.22|125.42|128.03|125.23|0
1628747100000|2021-08-12 05:45:00|128.28|125.48|128.15|125.35|128.28|125.48|128.15|125.35|0
1628747400000|2021-08-12 05:50:00|128.21|125.41|128.02|125.22|128.28|125.48|128.02|125.22|0
1628747700000|2021-08-12 05:55:00|128.09|125.29|128.15|125.35|128.21|125.41|127.9|125.1|0
1628748000000|2021-08-12 06:00:00|128.08|125.28|127.89|125.09|128.08|125.28|127.89|125.09|0
1628748300000|2021-08-12 06:05:00|127.96|125.16|127.89|125.09|127.96|125.16|127.89|125.09|0
1628748600000|2021-08-12 06:10:00|127.95|125.15|127.89|125.09|127.95|125.15|127.83|125.03|0
1628748900000|2021-08-12 06:15:00|127.95|125.15|127.89|125.09|128.01|125.21|127.89|125.09|0
1628749200000|2021-08-12 06:20:00|127.82|125.02|128.01|125.21|128.08|125.28|127.82|125.02|0
1628749500000|2021-08-12 06:25:00|127.95|125.15|128.01|125.21|128.14|125.34|127.95|125.15|0
1628749800000|2021-08-12 06:30:00|128.07|125.27|128.2|125.4|128.2|125.4|128.07|125.27|0
1628750100000|2021-08-12 06:35:00|128.13|125.33|128.58|125.78|128.64|125.84|128.13|125.33|0
1628750400000|2021-08-12 06:40:00|128.55|125.75|128.57|125.77|128.64|125.84|128.38|125.58|0
1628750700000|2021-08-12 06:45:00|128.64|125.84|128.64|125.84|128.7|125.9|128.64|125.84|0
1628751000000|2021-08-12 06:50:00|128.57|125.77|128.57|125.77|128.64|125.84|128.51|125.71|0
1628751300000|2021-08-12 06:55:00|128.63|125.83|128.44|125.64|128.63|125.83|128.32|125.52|0
1628751600000|2021-08-12 07:00:00|128.38|125.58|128.85|126.05|128.97|126.17|128.06|125.26|0
1628751900000|2021-08-12 07:05:00|128.65|126.25|128.58|126.18|128.84|126.44|128.46|126.06|0
1628752200000|2021-08-12 07:10:00|128.52|126.12|128.64|126.24|128.77|126.37|128.39|125.99|0
1628752500000|2021-08-12 07:15:00|128.71|126.31|128.39|125.99|128.71|126.31|128.39|125.99|0
1628752800000|2021-08-12 07:20:00|128.45|126.05|128.39|125.99|128.45|126.05|128.01|125.61|0
1628753100000|2021-08-12 07:25:00|128.32|125.92|128.32|125.92|128.57|126.17|128.26|125.86|0
1628753400000|2021-08-12 07:30:00|128.26|125.86|128.19|125.79|128.32|125.92|128.07|125.67|0
1628753700000|2021-08-12 07:35:00|128.13|125.73|128|125.6|128.19|125.79|128|125.6|0
1628754000000|2021-08-12 07:40:00|128.06|125.66|128.19|125.79|128.19|125.79|128.06|125.66|0
1628754300000|2021-08-12 07:45:00|128.12|125.72|127.87|125.47|128.12|125.72|127.81|125.41|0
1628754600000|2021-08-12 07:50:00|127.93|125.53|127.9|125.5|127.99|125.59|127.8|125.4|0
1628754900000|2021-08-12 07:55:00|127.93|125.53|127.84|125.44|127.93|125.53|127.74|125.34|0
1628755200000|2021-08-12 08:00:00|127.87|125.47|127.86|125.46|128.12|125.72|127.8|125.4|0
1628755500000|2021-08-12 08:05:00|127.8|125.4|127.99|125.59|128.05|125.65|127.74|125.34|0
1628755800000|2021-08-12 08:10:00|128.05|125.65|127.99|125.59|128.24|125.84|127.99|125.59|0
1628756100000|2021-08-12 08:15:00|128.05|125.65|128.11|125.71|128.17|125.77|127.99|125.59|0
1628756400000|2021-08-12 08:20:00|128.05|125.65|127.86|125.46|128.11|125.71|127.86|125.46|0
1628756700000|2021-08-12 08:25:00|127.92|125.52|127.85|125.45|127.98|125.58|127.85|125.45|0
1628757000000|2021-08-12 08:30:00|127.79|125.39|127.66|125.26|127.79|125.39|127.6|125.2|0
1628757300000|2021-08-12 08:35:00|127.63|125.23|127.66|125.26|127.73|125.33|127.6|125.2|0
1628757600000|2021-08-12 08:40:00|127.6|125.2|127.6|125.2|127.66|125.26|127.57|125.17|0
1628757900000|2021-08-12 08:45:00|127.53|125.13|127.66|125.26|127.72|125.32|127.53|125.13|0
1628758200000|2021-08-12 08:50:00|127.72|125.32|127.53|125.13|127.72|125.32|127.47|125.07|0
1628758500000|2021-08-12 08:55:00|127.47|125.07|127.53|125.13|127.59|125.19|127.4|125|0
1628758800000|2021-08-12 09:00:00|127.46|125.06|127.53|125.13|127.53|125.13|127.34|124.94|0
1628759100000|2021-08-12 09:05:00|127.46|125.06|127.65|125.25|127.68|125.28|127.4|125|0
1628759400000|2021-08-12 09:10:00|127.68|125.28|127.71|125.31|127.84|125.44|127.52|125.12|0
1628759700000|2021-08-12 09:15:00|127.65|125.25|127.58|125.18|127.65|125.25|127.55|125.15|0
1628760000000|2021-08-12 09:20:00|127.52|125.12|127.45|125.05|127.52|125.12|127.39|124.99|0
1628760300000|2021-08-12 09:25:00|127.39|124.99|127.45|125.05|127.45|125.05|127.39|124.99|0
1628760600000|2021-08-12 09:30:00|127.52|125.12|127.58|125.18|127.64|125.24|127.51|125.11|0
1628760900000|2021-08-12 09:35:00|127.51|125.11|127.51|125.11|127.58|125.18|127.45|125.05|0
1628761200000|2021-08-12 09:40:00|127.54|125.14|127.57|125.17|127.64|125.24|127.51|125.11|0
1628761500000|2021-08-12 09:45:00|127.51|125.11|127.51|125.11|127.51|125.11|127.45|125.05|0
1628761800000|2021-08-12 09:50:00|127.48|125.08|127.51|125.11|127.57|125.17|127.44|125.04|0
1628762100000|2021-08-12 09:55:00|127.57|125.17|127.31|124.91|127.57|125.17|127.31|124.91|0
1628762400000|2021-08-12 10:00:00|127.25|124.85|127.44|125.04|127.44|125.04|127.19|124.79|0
1628762700000|2021-08-12 10:05:00|127.47|125.07|127.5|125.1|127.56|125.16|127.44|125.04|0
1628763000000|2021-08-12 10:10:00|127.53|125.13|127.25|124.85|127.53|125.13|127.25|124.85|0
1628763300000|2021-08-12 10:15:00|127.31|124.91|127.43|125.03|127.43|125.03|127.25|124.85|0
1628763600000|2021-08-12 10:20:00|127.37|124.97|127.37|124.97|127.43|125.03|127.37|124.97|0
1628763900000|2021-08-12 10:25:00|127.43|125.03|127.37|124.97|127.49|125.09|127.24|124.84|0
1628764200000|2021-08-12 10:30:00|127.3|124.9|127.18|124.78|127.3|124.9|127.18|124.78|0
1628764500000|2021-08-12 10:35:00|127.11|124.71|127.17|124.77|127.17|124.77|127.11|124.71|0
1628764800000|2021-08-12 10:40:00|127.11|124.71|127.05|124.65|127.11|124.71|127.05|124.65|0
1628765100000|2021-08-12 10:45:00|126.92|124.52|126.92|124.52|126.98|124.58|126.73|124.33|0
1628765400000|2021-08-12 10:50:00|126.98|124.58|126.98|124.58|127.11|124.71|126.98|124.58|0
1628765700000|2021-08-12 10:55:00|127.04|124.64|127.04|124.64|127.17|124.77|126.98|124.58|0
1628766000000|2021-08-12 11:00:00|126.98|124.58|127.1|124.7|127.16|124.76|126.91|124.51|0
1628766300000|2021-08-12 11:05:00|127.16|124.76|127.16|124.76|127.23|124.83|127.07|124.67|0
1628766600000|2021-08-12 11:10:00|127.22|124.82|126.94|124.54|127.22|124.82|126.94|124.54|0
1628766900000|2021-08-12 11:15:00|126.97|124.57|126.84|124.44|126.97|124.57|126.78|124.38|0
1628767200000|2021-08-12 11:20:00|126.91|124.51|127.03|124.63|127.09|124.69|126.84|124.44|0
1628767500000|2021-08-12 11:25:00|126.97|124.57|127.09|124.69|127.15|124.75|126.97|124.57|0
1628767800000|2021-08-12 11:30:00|127.03|124.63|126.96|124.56|127.09|124.69|126.96|124.56|0
1628768100000|2021-08-12 11:35:00|126.9|124.5|126.9|124.5|126.96|124.56|126.9|124.5|0
1628768400000|2021-08-12 11:40:00|126.93|124.53|127.02|124.62|127.02|124.62|126.9|124.5|0
1628768700000|2021-08-12 11:45:00|127.09|124.69|127.08|124.68|127.09|124.69|126.96|124.56|0
1628769000000|2021-08-12 11:50:00|127.02|124.62|127.02|124.62|127.08|124.68|127.02|124.62|0
1628769300000|2021-08-12 11:55:00|127.08|124.68|127.08|124.68|127.08|124.68|127.08|124.68|0
1628769600000|2021-08-12 12:00:00|127.02|124.62|127.14|124.74|127.14|124.74|126.95|124.55|0
1628769900000|2021-08-12 12:05:00|127.08|124.68|127.17|124.77|127.27|124.87|127.08|124.68|0
1628770200000|2021-08-12 12:10:00|127.14|124.74|127.2|124.8|127.2|124.8|127.14|124.74|0
1628770500000|2021-08-12 12:15:00|127.26|124.86|126.17|123.77|127.32|124.92|126.11|123.71|0
1628770800000|2021-08-12 12:20:00|126.23|123.83|126.42|124.02|126.48|124.08|126.17|123.77|0
1628771100000|2021-08-12 12:25:00|126.36|123.96|126.48|124.08|126.61|124.21|126.36|123.96|0
1628771400000|2021-08-12 12:30:00|126.51|124.11|126.54|124.14|126.61|124.21|126.42|124.02|0
1628771700000|2021-08-12 12:35:00|126.6|124.2|126.48|124.08|126.6|124.2|126.35|123.95|0
1628772000000|2021-08-12 12:40:00|126.54|124.14|126.41|124.01|126.6|124.2|126.32|123.92|0
1628772300000|2021-08-12 12:45:00|126.44|124.04|126.91|124.51|127.1|124.7|126.41|124.01|0
1628772600000|2021-08-12 12:50:00|126.85|124.45|127.04|124.64|127.16|124.76|126.85|124.45|0
1628772900000|2021-08-12 12:55:00|126.97|124.57|126.97|124.57|127.01|124.61|126.85|124.45|0
1628773200000|2021-08-12 13:00:00|126.91|124.51|126.84|124.44|127.16|124.76|126.84|124.44|0
1628773500000|2021-08-12 13:05:00|126.78|124.38|126.47|124.07|126.84|124.44|126.34|123.94|0
1628773800000|2021-08-12 13:10:00|126.4|124|126.78|124.38|126.78|124.38|126.4|124|0
1628774100000|2021-08-12 13:15:00|126.71|124.31|126.65|124.25|126.78|124.38|126.59|124.19|0
1628774400000|2021-08-12 13:20:00|126.71|124.31|126.77|124.37|126.9|124.5|126.71|124.31|0
1628774700000|2021-08-12 13:25:00|126.65|124.25|126.71|124.31|126.77|124.37|126.46|124.06|0
1628775000000|2021-08-12 13:30:00|126.68|124.28|127.4|125|127.91|125.51|126.68|124.28|0
1628775300000|2021-08-12 13:35:00|127.53|125.13|127.84|125.44|128.16|125.76|127.53|125.13|0
1628775600000|2021-08-12 13:40:00|127.91|125.51|127.71|125.31|128.03|125.63|127.4|125|0
1628775900000|2021-08-12 13:45:00|127.84|125.44|127.59|125.19|127.9|125.5|127.33|124.93|0
1628776200000|2021-08-12 13:50:00|127.65|125.25|128.41|126.01|128.47|126.07|127.58|125.18|0
1628776500000|2021-08-12 13:55:00|128.54|126.14|127.96|125.56|128.54|126.14|127.77|125.37|0
1628776800000|2021-08-12 14:00:00|127.9|125.5|128.41|126.01|128.92|126.52|127.9|125.5|0
1628777100000|2021-08-12 14:05:00|128.47|126.07|128.79|126.39|129.04|126.64|128.47|126.07|0
1628777400000|2021-08-12 14:10:00|128.85|126.45|128.02|125.62|128.91|126.51|128.02|125.62|0
1628777700000|2021-08-12 14:15:00|128.08|125.68|127.64|125.24|128.34|125.94|127.57|125.17|0
1628778000000|2021-08-12 14:20:00|127.57|125.17|127.51|125.11|127.76|125.36|127.45|125.05|0
1628778300000|2021-08-12 14:25:00|127.45|125.05|127.19|124.79|127.57|125.17|127.13|124.73|0
1628778600000|2021-08-12 14:30:00|127.13|124.73|127.13|124.73|127.32|124.92|126.94|124.54|0
1628778900000|2021-08-12 14:35:00|127.06|124.66|127.12|124.72|127.31|124.91|127|124.6|0
1628779200000|2021-08-12 14:40:00|127.06|124.66|127|124.6|127.12|124.72|126.81|124.41|0
1628779500000|2021-08-12 14:45:00|127.06|124.66|126.8|124.4|127.18|124.78|126.8|124.4|0
1628779800000|2021-08-12 14:50:00|126.74|124.34|126.42|124.02|126.74|124.34|126.36|123.96|0
1628780100000|2021-08-12 14:55:00|126.49|124.09|125.27|122.87|126.61|124.21|125.27|122.87|0
1628780400000|2021-08-12 15:00:00|125.33|122.93|125.83|123.43|125.83|123.43|125.33|122.93|0
1628780700000|2021-08-12 15:05:00|125.77|123.37|125.83|123.43|126.08|123.68|125.65|123.25|0
1628781000000|2021-08-12 15:10:00|125.9|123.5|126.08|123.68|126.15|123.75|125.83|123.43|0
1628781300000|2021-08-12 15:15:00|126.15|123.75|125.51|123.11|126.15|123.75|125.51|123.11|0
1628781600000|2021-08-12 15:20:00|125.55|123.15|125.39|122.99|125.58|123.18|125.33|122.93|0
1628781900000|2021-08-12 15:25:00|125.32|122.92|125.2|122.8|125.32|122.92|124.95|122.55|0
1628782200000|2021-08-12 15:30:00|125.13|122.73|124.88|122.48|125.45|123.05|124.7|122.3|0
1628782500000|2021-08-12 15:35:00|125.01|122.61|124.76|122.36|125.07|122.67|124.69|122.29|0
1628782800000|2021-08-12 15:40:00|124.69|122.29|124.75|122.35|124.82|122.42|124.63|122.23|0
1628783100000|2021-08-12 15:45:00|124.82|122.42|124.81|122.41|124.94|122.54|124.75|122.35|0
1628783400000|2021-08-12 15:50:00|124.88|122.48|124.5|122.1|124.94|122.54|124.31|121.91|0
1628783700000|2021-08-12 15:55:00|124.44|122.04|124.87|122.47|124.87|122.47|124.44|122.04|0
1628784000000|2021-08-12 16:00:00|124.81|122.41|124.75|122.35|124.81|122.41|124.44|122.04|0
1628784300000|2021-08-12 16:05:00|124.81|122.41|124.12|121.72|124.81|122.41|124.12|121.72|0
1628784600000|2021-08-12 16:10:00|124.18|121.78|123.81|121.41|124.31|121.91|123.68|121.28|0
1628784900000|2021-08-12 16:15:00|123.87|121.47|124.12|121.72|124.49|122.09|123.87|121.47|0
1628785200000|2021-08-12 16:20:00|124.15|121.75|124.12|121.72|124.3|121.9|124.05|121.65|0
1628785500000|2021-08-12 16:25:00|124.05|121.65|123.8|121.4|124.12|121.72|123.68|121.28|0
1628785800000|2021-08-12 16:30:00|123.74|121.34|123.61|121.21|123.8|121.4|123.55|121.15|0
1628786100000|2021-08-12 16:35:00|123.55|121.15|123.61|121.21|123.74|121.34|123.49|121.09|0
1628786400000|2021-08-12 16:40:00|123.67|121.27|123.67|121.27|123.8|121.4|123.61|121.21|0
1628786700000|2021-08-12 16:45:00|123.74|121.34|123.61|121.21|123.8|121.4|123.55|121.15|0
1628787000000|2021-08-12 16:50:00|123.67|121.27|123.73|121.33|123.73|121.33|123.48|121.08|0
1628787300000|2021-08-12 16:55:00|123.67|121.27|123.73|121.33|123.92|121.52|123.61|121.21|0
1628787600000|2021-08-12 17:00:00|123.79|121.39|123.85|121.45|124.16|121.76|123.73|121.33|0
1628787900000|2021-08-12 17:05:00|123.91|121.51|123.91|121.51|124.1|121.7|123.79|121.39|0
1628788200000|2021-08-12 17:10:00|123.97|121.57|124.03|121.63|124.1|121.7|123.91|121.51|0
1628788500000|2021-08-12 17:15:00|124.1|121.7|124.09|121.69|124.22|121.82|123.85|121.45|0
1628788800000|2021-08-12 17:20:00|124.03|121.63|124.03|121.63|124.16|121.76|122.82|120.42|0
1628789100000|2021-08-12 17:25:00|124.09|121.69|123.84|121.44|124.09|121.69|123.84|121.44|0
1628789400000|2021-08-12 17:30:00|123.91|121.51|123.78|121.38|123.91|121.51|123.72|121.32|0
1628789700000|2021-08-12 17:35:00|123.72|121.32|123.65|121.25|123.78|121.38|123.65|121.25|0
1628790000000|2021-08-12 17:40:00|123.62|121.22|123.65|121.25|123.78|121.38|123.41|121.01|0
1628790300000|2021-08-12 17:45:00|123.71|121.31|123.77|121.37|123.84|121.44|123.65|121.25|0
1628790600000|2021-08-12 17:50:00|123.81|121.41|123.59|121.19|123.9|121.5|123.52|121.12|0
1628790900000|2021-08-12 17:55:00|123.52|121.12|123.77|121.37|123.77|121.37|123.46|121.06|0
1628791200000|2021-08-12 18:00:00|123.71|121.31|123.71|121.31|123.96|121.56|123.65|121.25|0
1628791500000|2021-08-12 18:05:00|123.64|121.24|123.58|121.18|123.71|121.31|123.52|121.12|0
1628791800000|2021-08-12 18:10:00|123.52|121.12|123.45|121.05|123.58|121.18|123.45|121.05|0
1628792100000|2021-08-12 18:15:00|123.52|121.12|123.14|120.74|123.52|121.12|123.14|120.74|0
1628792400000|2021-08-12 18:20:00|123.08|120.68|123.2|120.8|123.27|120.87|123.02|120.62|0
1628792700000|2021-08-12 18:25:00|123.27|120.87|123.2|120.8|123.51|121.11|123.14|120.74|0
1628793000000|2021-08-12 18:30:00|123.26|120.86|123.08|120.68|123.26|120.86|122.95|120.55|0
1628793300000|2021-08-12 18:35:00|123.01|120.61|122.89|120.49|123.08|120.68|122.83|120.43|0
1628793600000|2021-08-12 18:40:00|122.83|120.43|123.01|120.61|123.13|120.73|122.83|120.43|0
1628793900000|2021-08-12 18:45:00|122.95|120.55|122.89|120.49|123.01|120.61|122.82|120.42|0
1628794200000|2021-08-12 18:50:00|122.95|120.55|122.58|120.18|122.95|120.55|122.58|120.18|0
1628794500000|2021-08-12 18:55:00|122.51|120.11|123.32|120.92|123.44|121.04|122.45|120.05|0
1628794800000|2021-08-12 19:00:00|123.25|120.85|123.25|120.85|123.25|120.85|123.13|120.73|0
1628795100000|2021-08-12 19:05:00|123.19|120.79|123.07|120.67|123.19|120.79|122.82|120.42|0
1628795400000|2021-08-12 19:10:00|123|120.6|123|120.6|123.19|120.79|122.94|120.54|0
1628795700000|2021-08-12 19:15:00|123.06|120.66|123|120.6|123.19|120.79|123|120.6|0
1628796000000|2021-08-12 19:20:00|122.94|120.54|123|120.6|123|120.6|122.75|120.35|0
1628796300000|2021-08-12 19:25:00|123.06|120.66|122.87|120.47|123.18|120.78|122.81|120.41|0
1628796600000|2021-08-12 19:30:00|122.93|120.53|122.75|120.35|123.12|120.72|122.75|120.35|0
1628796900000|2021-08-12 19:35:00|122.81|120.41|122.44|120.04|122.81|120.41|122.44|120.04|0
1628797200000|2021-08-12 19:40:00|122.38|119.98|122.87|120.47|122.93|120.53|122.32|119.92|0
1628797500000|2021-08-12 19:45:00|122.99|120.59|122.93|120.53|123.11|120.71|122.81|120.41|0
1628797800000|2021-08-12 19:50:00|123.11|120.71|122.43|120.03|123.23|120.83|122.31|119.91|0
1628798100000|2021-08-12 19:55:00|122.37|119.97|122.86|120.46|122.86|120.46|122.34|119.94|0
1628798400000|2021-08-12 20:00:00|122.68|120.28|122.74|120.34|123.05|120.65|122.68|120.28|0
1628798700000|2021-08-12 20:05:00|122.8|120.4|122.92|120.52|122.98|120.58|122.74|120.34|0
1628799000000|2021-08-12 20:10:00|122.98|120.58|122.86|120.46|122.98|120.58|122.86|120.46|0
1628799300000|2021-08-12 20:15:00|123.06|120.26|122.99|120.19|123.06|120.26|122.93|120.13|0
1628799600000|2021-08-12 20:20:00|123.05|120.25|122.96|120.16|123.05|120.25|122.96|120.16|0
1628799900000|2021-08-12 20:25:00|122.99|120.19|122.99|120.19|122.99|120.19|122.93|120.13|0
1628800200000|2021-08-12 20:30:00|122.93|120.13|122.86|120.06|122.93|120.13|122.86|120.06|0
1628800500000|2021-08-12 20:35:00|122.8|120|122.74|119.94|122.8|120|122.68|119.88|0
1628800800000|2021-08-12 20:40:00|122.71|119.91|122.74|119.94|122.74|119.94|122.68|119.88|0
1628801100000|2021-08-12 20:45:00|122.8|120|122.8|120|122.8|120|122.68|119.88|0
1628801400000|2021-08-12 20:50:00|122.74|119.94|122.67|119.87|122.74|119.94|122.61|119.81|0
1628801700000|2021-08-12 20:55:00|122.61|119.81|122.64|119.84|122.67|119.87|122.52|119.72|0
1628802000000|2021-08-12 21:00:00|122.6|119.8|122.62|119.82|122.62|119.82|122.55|119.75|0
1628802300000|2021-08-12 21:05:00|122.59|119.79|122.63|119.83|122.64|119.84|122.58|119.78|0
1628802600000|2021-08-12 21:10:00|122.69|119.89|122.52|119.72|122.71|119.91|122.5|119.7|0
1628802900000|2021-08-12 21:15:00|122.61|119.81|122.63|119.83|122.66|119.86|122.57|119.77|0
1628803200000|2021-08-12 21:20:00|122.64|119.84|122.58|119.78|122.65|119.85|122.56|119.76|0
1628803500000|2021-08-12 21:25:00|122.62|119.82|122.64|119.84|122.64|119.84|122.62|119.82|0
1628803800000|2021-08-12 21:30:00|122.65|119.85|122.59|119.79|122.67|119.87|122.59|119.79|0
1628804100000|2021-08-12 21:35:00|122.58|119.78|122.67|119.87|122.67|119.87|122.57|119.77|0
1628804400000|2021-08-12 21:40:00|122.68|119.88|122.73|119.93|122.74|119.94|122.68|119.88|0
1628804700000|2021-08-12 21:45:00|122.76|119.96|122.69|119.89|122.77|119.97|122.68|119.88|0
1628805000000|2021-08-12 21:50:00|122.68|119.88|122.68|119.88|122.69|119.89|122.68|119.88|0
1628805300000|2021-08-12 21:55:00|122.67|119.87|122.63|119.83|122.68|119.88|122.62|119.82|0
1628805600000|2021-08-12 22:00:00|122.56|119.76|123.08|120.28|123.08|120.28|122.56|119.76|0
1628805900000|2021-08-12 22:05:00|123.14|120.34|123.11|120.31|123.14|120.34|123.01|120.21|0
1628806200000|2021-08-12 22:10:00|123.07|120.27|123.13|120.33|123.2|120.4|123.07|120.27|0
1628806500000|2021-08-12 22:15:00|123.07|120.27|123.13|120.33|123.19|120.39|122.95|120.15|0
1628806800000|2021-08-12 22:20:00|123.19|120.39|123.07|120.27|123.19|120.39|123.07|120.27|0
1628807100000|2021-08-12 22:25:00|123.13|120.33|123.07|120.27|123.19|120.39|123.07|120.27|0
1628807400000|2021-08-12 22:30:00|123.13|120.33|123.06|120.26|123.13|120.33|123.06|120.26|0
1628807700000|2021-08-12 22:35:00|123|120.2|122.94|120.14|123.06|120.26|122.94|120.14|0
1628808000000|2021-08-12 22:40:00|122.88|120.08|122.88|120.08|122.94|120.14|122.88|120.08|0
1628808300000|2021-08-12 22:45:00|122.91|120.11|122.94|120.14|122.94|120.14|122.87|120.07|0
1628808600000|2021-08-12 22:50:00|123|120.2|122.93|120.13|123|120.2|122.93|120.13|0
1628808900000|2021-08-12 22:55:00|122.99|120.19|123.05|120.25|123.06|120.26|122.99|120.19|0
1628809200000|2021-08-12 23:00:00|122.99|120.19|123.18|120.38|123.18|120.38|122.99|120.19|0
1628809500000|2021-08-12 23:05:00|123.11|120.31|123.11|120.31|123.11|120.31|123.05|120.25|0
1628809800000|2021-08-12 23:10:00|123.05|120.25|122.99|120.19|123.11|120.31|122.99|120.19|0
1628810100000|2021-08-12 23:15:00|123.02|120.22|122.99|120.19|123.05|120.25|122.99|120.19|0
1628810400000|2021-08-12 23:20:00|123.02|120.22|123.11|120.31|123.11|120.31|122.98|120.18|0
1628810700000|2021-08-12 23:25:00|123.04|120.24|122.92|120.12|123.04|120.24|122.92|120.12|0
1628811000000|2021-08-12 23:30:00|122.98|120.18|123.16|120.36|123.16|120.36|122.98|120.18|0
1628811300000|2021-08-12 23:35:00|123.1|120.3|123.16|120.36|123.22|120.42|123.1|120.3|0
1628811600000|2021-08-12 23:40:00|123.1|120.3|123.22|120.42|123.28|120.48|123.1|120.3|0
1628811900000|2021-08-12 23:45:00|123.28|120.48|123.28|120.48|123.34|120.54|123.22|120.42|0
1628812200000|2021-08-12 23:50:00|123.34|120.54|123.22|120.42|123.4|120.6|123.16|120.36|0
1628812500000|2021-08-12 23:55:00|123.28|120.48|123.28|120.48|123.34|120.54|123.22|120.42|0
1628812800000|2021-08-13 00:00:00|123.34|120.54|123.4|120.6|123.4|120.6|123.28|120.48|0
1628813100000|2021-08-13 00:05:00|123.34|120.54|123.52|120.72|123.58|120.78|123.28|120.48|0
1628813400000|2021-08-13 00:10:00|123.49|120.69|123.49|120.69|123.64|120.84|123.4|120.6|0
1628813700000|2021-08-13 00:15:00|123.52|120.72|123.33|120.53|123.52|120.72|123.33|120.53|0
1628814000000|2021-08-13 00:20:00|123.27|120.47|123.36|120.56|123.49|120.69|123.27|120.47|0
1628814300000|2021-08-13 00:25:00|123.39|120.59|123.2|120.4|123.45|120.65|123.2|120.4|0
1628814600000|2021-08-13 00:30:00|123.17|120.37|122.96|120.16|123.17|120.37|122.9|120.1|0
1628814900000|2021-08-13 00:35:00|122.93|120.13|123.08|120.28|123.08|120.28|122.89|120.09|0
1628815200000|2021-08-13 00:40:00|123.14|120.34|123.08|120.28|123.26|120.46|123.08|120.28|0
1628815500000|2021-08-13 00:45:00|123.11|120.31|123.14|120.34|123.26|120.46|123.08|120.28|0
1628815800000|2021-08-13 00:50:00|123.2|120.4|123.19|120.39|123.2|120.4|123.01|120.21|0
1628816100000|2021-08-13 00:55:00|123.17|120.37|123.1|120.3|123.19|120.39|123.04|120.24|0
1628816400000|2021-08-13 01:00:00|123.13|120.33|123.25|120.45|123.25|120.45|123.07|120.27|0
1628816700000|2021-08-13 01:05:00|123.28|120.48|123.25|120.45|123.31|120.51|123.19|120.39|0
1628817000000|2021-08-13 01:10:00|123.31|120.51|123.37|120.57|123.43|120.63|123.25|120.45|0
1628817300000|2021-08-13 01:15:00|123.43|120.63|123.31|120.51|123.43|120.63|123.25|120.45|0
1628817600000|2021-08-13 01:20:00|123.25|120.45|123.31|120.51|123.31|120.51|123.18|120.38|0
1628817900000|2021-08-13 01:25:00|123.24|120.44|123.24|120.44|123.34|120.54|123.18|120.38|0
1628818200000|2021-08-13 01:30:00|123.27|120.47|123.12|120.32|123.3|120.5|123.06|120.26|0
1628818500000|2021-08-13 01:35:00|123.06|120.26|123.05|120.25|123.3|120.5|122.99|120.19|0
1628818800000|2021-08-13 01:40:00|123.12|120.32|122.99|120.19|123.18|120.38|122.99|120.19|0
1628819100000|2021-08-13 01:45:00|122.93|120.13|123.05|120.25|123.11|120.31|122.87|120.07|0
1628819400000|2021-08-13 01:50:00|122.99|120.19|123.05|120.25|123.05|120.25|122.93|120.13|0
1628819700000|2021-08-13 01:55:00|123.08|120.28|123.05|120.25|123.11|120.31|122.99|120.19|0
1628820000000|2021-08-13 02:00:00|122.99|120.19|123.04|120.24|123.11|120.31|122.98|120.18|0
1628820300000|2021-08-13 02:05:00|123.02|120.22|122.92|120.12|123.02|120.22|122.8|120|0
1628820600000|2021-08-13 02:10:00|122.98|120.18|122.8|120|122.98|120.18|122.8|120|0
1628820900000|2021-08-13 02:15:00|122.73|119.93|122.55|119.75|122.8|120|122.55|119.75|0
1628821200000|2021-08-13 02:20:00|122.58|119.78|122.61|119.81|122.67|119.87|122.55|119.75|0
1628821500000|2021-08-13 02:25:00|122.55|119.75|122.73|119.93|122.73|119.93|122.55|119.75|0
1628821800000|2021-08-13 02:30:00|122.67|119.87|122.97|120.17|123.03|120.23|122.67|119.87|0
1628822100000|2021-08-13 02:35:00|123.03|120.23|122.97|120.17|123.03|120.23|122.97|120.17|0
1628822400000|2021-08-13 02:40:00|123.03|120.23|123.03|120.23|123.15|120.35|122.97|120.17|0
1628822700000|2021-08-13 02:45:00|123.09|120.29|122.97|120.17|123.09|120.29|122.9|120.1|0
1628823000000|2021-08-13 02:50:00|123.03|120.23|123.21|120.41|123.21|120.41|122.97|120.17|0
1628823300000|2021-08-13 02:55:00|123.27|120.47|123.27|120.47|123.33|120.53|123.15|120.35|0
1628823600000|2021-08-13 03:00:00|123.21|120.41|123.02|120.22|123.27|120.47|123.02|120.22|0
1628823900000|2021-08-13 03:05:00|123.05|120.25|123.08|120.28|123.14|120.34|123.05|120.25|0
1628824200000|2021-08-13 03:10:00|123.14|120.34|123.14|120.34|123.14|120.34|123.05|120.25|0
1628824500000|2021-08-13 03:15:00|123.08|120.28|123.08|120.28|123.08|120.28|123.02|120.22|0
1628824800000|2021-08-13 03:20:00|123.11|120.31|123.14|120.34|123.2|120.4|123.08|120.28|0
1628825100000|2021-08-13 03:25:00|123.08|120.28|123.07|120.27|123.08|120.28|122.95|120.15|0
1628825400000|2021-08-13 03:30:00|123.01|120.21|123.01|120.21|123.07|120.27|122.95|120.15|0
1628825700000|2021-08-13 03:35:00|122.95|120.15|122.95|120.15|123.01|120.21|122.89|120.09|0
1628826000000|2021-08-13 03:40:00|122.98|120.18|122.95|120.15|123.01|120.21|122.95|120.15|0
1628826300000|2021-08-13 03:45:00|122.94|120.14|122.88|120.08|122.94|120.14|122.85|120.05|0
1628826600000|2021-08-13 03:50:00|122.85|120.05|122.82|120.02|122.88|120.08|122.82|120.02|0
1628826900000|2021-08-13 03:55:00|122.88|120.08|122.88|120.08|122.94|120.14|122.88|120.08|0
1628827200000|2021-08-13 04:00:00|122.94|120.14|122.88|120.08|122.94|120.14|122.81|120.01|0
1628827500000|2021-08-13 04:05:00|122.85|120.05|122.87|120.07|122.94|120.14|122.85|120.05|0
1628827800000|2021-08-13 04:10:00|122.81|120.01|122.87|120.07|122.87|120.07|122.81|120.01|0
1628828100000|2021-08-13 04:15:00|122.81|120.01|122.87|120.07|122.87|120.07|122.81|120.01|0
1628828400000|2021-08-13 04:20:00|122.81|120.01|122.81|120.01|122.81|120.01|122.81|120.01|0
1628828700000|2021-08-13 04:25:00|122.74|119.94|122.74|119.94|122.74|119.94|122.74|119.94|0
1628829000000|2021-08-13 04:30:00|122.68|119.88|122.74|119.94|122.8|120|122.62|119.82|0
1628829300000|2021-08-13 04:35:00|122.8|120|122.8|120|122.8|120|122.8|120|0
1628829600000|2021-08-13 04:40:00|122.74|119.94|122.74|119.94|122.8|120|122.74|119.94|0
1628829900000|2021-08-13 04:45:00|122.8|120|122.74|119.94|122.8|120|122.74|119.94|0
1628830200000|2021-08-13 04:50:00|122.8|120|122.8|120|122.8|120|122.73|119.93|0
1628830500000|2021-08-13 04:55:00|122.77|119.97|122.79|119.99|122.86|120.06|122.77|119.97|0
1628830800000|2021-08-13 05:00:00|122.73|119.93|122.7|119.9|122.79|119.99|122.67|119.87|0
1628831100000|2021-08-13 05:05:00|122.67|119.87|122.79|119.99|122.85|120.05|122.67|119.87|0
1628831400000|2021-08-13 05:10:00|122.85|120.05|122.79|119.99|122.85|120.05|122.79|119.99|0
1628831700000|2021-08-13 05:15:00|122.85|120.05|122.88|120.08|122.91|120.11|122.79|119.99|0
1628832000000|2021-08-13 05:20:00|122.85|120.05|122.85|120.05|122.97|120.17|122.85|120.05|0
1628832300000|2021-08-13 05:25:00|122.78|119.98|122.84|120.04|122.9|120.1|122.78|119.98|0
1628832600000|2021-08-13 05:30:00|122.78|119.98|122.96|120.16|122.97|120.17|122.78|119.98|0
1628832900000|2021-08-13 05:35:00|123.03|120.23|123.02|120.22|123.03|120.23|122.9|120.1|0
1628833200000|2021-08-13 05:40:00|122.96|120.16|123.02|120.22|123.02|120.22|122.96|120.16|0
1628833500000|2021-08-13 05:45:00|123.08|120.28|122.96|120.16|123.14|120.34|122.96|120.16|0
1628833800000|2021-08-13 05:50:00|122.9|120.1|122.9|120.1|123.02|120.22|122.9|120.1|0
1628834100000|2021-08-13 05:55:00|122.83|120.03|122.83|120.03|122.96|120.16|122.77|119.97|0
1628834400000|2021-08-13 06:00:00|122.89|120.09|122.83|120.03|122.89|120.09|122.77|119.97|0
1628834700000|2021-08-13 06:05:00|122.89|120.09|122.89|120.09|123.01|120.21|122.83|120.03|0
1628835000000|2021-08-13 06:10:00|122.95|120.15|122.95|120.15|122.95|120.15|122.83|120.03|0
1628835300000|2021-08-13 06:15:00|122.92|120.12|122.89|120.09|123.01|120.21|122.82|120.02|0
1628835600000|2021-08-13 06:20:00|122.86|120.06|122.95|120.15|122.95|120.15|122.79|119.99|0
1628835900000|2021-08-13 06:25:00|122.94|120.14|122.7|119.9|122.94|120.14|122.64|119.84|0
1628836200000|2021-08-13 06:30:00|122.64|119.84|122.7|119.9|122.7|119.9|122.63|119.83|0
1628836500000|2021-08-13 06:35:00|122.76|119.96|122.82|120.02|122.88|120.08|122.76|119.96|0
1628836800000|2021-08-13 06:40:00|122.75|119.95|122.69|119.89|122.82|120.02|122.69|119.89|0
1628837100000|2021-08-13 06:45:00|122.75|119.95|122.57|119.77|122.81|120.01|122.57|119.77|0
1628837400000|2021-08-13 06:50:00|122.6|119.8|122.57|119.77|122.6|119.8|122.5|119.7|0
1628837700000|2021-08-13 06:55:00|122.5|119.7|122.56|119.76|122.57|119.77|122.44|119.64|0
1628838000000|2021-08-13 07:00:00|122.44|119.64|122.44|119.64|122.56|119.76|122.32|119.52|0
1628838300000|2021-08-13 07:05:00|122.24|119.84|122.09|119.69|122.24|119.84|121.87|119.47|0
1628838600000|2021-08-13 07:10:00|122.05|119.65|121.9|119.5|122.98|120.58|121.84|119.44|0
1628838900000|2021-08-13 07:15:00|121.84|119.44|121.99|119.59|122.02|119.62|121.84|119.44|0
1628839200000|2021-08-13 07:20:00|122.02|119.62|122.02|119.62|122.08|119.68|121.9|119.5|0
1628839500000|2021-08-13 07:25:00|122.08|119.68|122.02|119.62|122.08|119.68|121.89|119.49|0
1628839800000|2021-08-13 07:30:00|121.95|119.55|122.14|119.74|122.14|119.74|121.95|119.55|0
1628840100000|2021-08-13 07:35:00|122.07|119.67|122.13|119.73|122.13|119.73|122.01|119.61|0
1628840400000|2021-08-13 07:40:00|122.07|119.67|121.98|119.58|122.13|119.73|121.83|119.43|0
1628840700000|2021-08-13 07:45:00|121.95|119.55|121.89|119.49|121.95|119.55|121.82|119.42|0
1628841000000|2021-08-13 07:50:00|121.82|119.42|121.27|118.87|121.82|119.42|121.27|118.87|0
1628841300000|2021-08-13 07:55:00|121.33|118.93|121.51|119.11|121.52|119.12|121.21|118.81|0
1628841600000|2021-08-13 08:00:00|121.45|119.05|121.51|119.11|121.51|119.11|121.39|118.99|0
1628841900000|2021-08-13 08:05:00|121.45|119.05|121.57|119.17|121.63|119.23|121.39|118.99|0
1628842200000|2021-08-13 08:10:00|121.63|119.23|121.69|119.29|121.82|119.42|121.63|119.23|0
1628842500000|2021-08-13 08:15:00|121.87|119.47|121.75|119.35|121.87|119.47|121.69|119.29|0
1628842800000|2021-08-13 08:20:00|121.72|119.32|121.63|119.23|121.75|119.35|121.57|119.17|0
1628843100000|2021-08-13 08:25:00|121.69|119.29|121.75|119.35|121.75|119.35|121.66|119.26|0
1628843400000|2021-08-13 08:30:00|121.81|119.41|121.56|119.16|121.87|119.47|121.56|119.16|0
1628843700000|2021-08-13 08:35:00|121.62|119.22|121.62|119.22|121.68|119.28|121.62|119.22|0
1628844000000|2021-08-13 08:40:00|121.68|119.28|121.44|119.04|121.68|119.28|121.44|119.04|0
1628844300000|2021-08-13 08:45:00|121.41|119.01|121.31|118.91|121.44|119.04|121.25|118.85|0
1628844600000|2021-08-13 08:50:00|121.25|118.85|121.31|118.91|121.37|118.97|121.25|118.85|0
1628844900000|2021-08-13 08:55:00|121.37|118.97|121.13|118.73|121.37|118.97|121.13|118.73|0
1628845200000|2021-08-13 09:00:00|121.19|118.79|121.12|118.72|121.19|118.79|120.88|118.48|0
1628845500000|2021-08-13 09:05:00|121.1|118.7|121|118.6|121.12|118.72|120.97|118.57|0
1628845800000|2021-08-13 09:10:00|120.94|118.54|121.06|118.66|121.06|118.66|120.94|118.54|0
1628846100000|2021-08-13 09:15:00|121.12|118.72|121.12|118.72|121.12|118.72|121.06|118.66|0
1628846400000|2021-08-13 09:20:00|121.15|118.75|121.39|118.99|121.42|119.02|121.12|118.72|0
1628846700000|2021-08-13 09:25:00|121.36|118.96|121.3|118.9|121.48|119.08|121.21|118.81|0
1628847000000|2021-08-13 09:30:00|121.36|118.96|121.3|118.9|121.36|118.96|121.24|118.84|0
1628847300000|2021-08-13 09:35:00|121.36|118.96|121.35|118.95|121.42|119.02|121.29|118.89|0
1628847600000|2021-08-13 09:40:00|121.42|119.02|121.29|118.89|121.42|119.02|121.29|118.89|0
1628847900000|2021-08-13 09:45:00|121.23|118.83|121.23|118.83|121.29|118.89|121.17|118.77|0
1628848200000|2021-08-13 09:50:00|121.17|118.77|121.29|118.89|121.29|118.89|121.17|118.77|0
1628848500000|2021-08-13 09:55:00|121.35|118.95|120.98|118.58|121.35|118.95|120.98|118.58|0
1628848800000|2021-08-13 10:00:00|121.04|118.64|121.1|118.7|121.16|118.76|120.98|118.58|0
1628849100000|2021-08-13 10:05:00|121.16|118.76|121.28|118.88|121.34|118.94|121.1|118.7|0
1628849400000|2021-08-13 10:10:00|121.22|118.82|121.22|118.82|121.34|118.94|121.16|118.76|0
1628849700000|2021-08-13 10:15:00|121.16|118.76|121.22|118.82|121.22|118.82|121.16|118.76|0
1628850000000|2021-08-13 10:20:00|121.19|118.79|121.15|118.75|121.28|118.88|121.09|118.69|0
1628850300000|2021-08-13 10:25:00|121.22|118.82|121.34|118.94|121.4|119|121.22|118.82|0
1628850600000|2021-08-13 10:30:00|121.27|118.87|121.27|118.87|121.34|118.94|121.21|118.81|0
1628850900000|2021-08-13 10:35:00|121.33|118.93|121.27|118.87|121.33|118.93|121.21|118.81|0
1628851200000|2021-08-13 10:40:00|121.3|118.9|121.33|118.93|121.39|118.99|121.27|118.87|0
1628851500000|2021-08-13 10:45:00|121.27|118.87|121.33|118.93|121.39|118.99|121.27|118.87|0
1628851800000|2021-08-13 10:50:00|121.36|118.96|121.45|119.05|121.57|119.17|121.33|118.93|0
1628852100000|2021-08-13 10:55:00|121.51|119.11|121.57|119.17|121.57|119.17|121.45|119.05|0
1628852400000|2021-08-13 11:00:00|121.51|119.11|121.63|119.23|121.69|119.29|121.51|119.11|0
1628852700000|2021-08-13 11:05:00|121.57|119.17|121.56|119.16|121.63|119.23|121.5|119.1|0
1628853000000|2021-08-13 11:10:00|121.63|119.23|121.62|119.22|121.75|119.35|121.59|119.19|0
1628853300000|2021-08-13 11:15:00|121.68|119.28|121.62|119.22|121.68|119.28|121.62|119.22|0
1628853600000|2021-08-13 11:20:00|121.56|119.16|121.62|119.22|121.8|119.4|121.56|119.16|0
1628853900000|2021-08-13 11:25:00|121.56|119.16|121.56|119.16|121.62|119.22|121.5|119.1|0
1628854200000|2021-08-13 11:30:00|121.62|119.22|121.68|119.28|121.68|119.28|121.56|119.16|0
1628854500000|2021-08-13 11:35:00|121.62|119.22|121.67|119.27|121.86|119.46|121.55|119.15|0
1628854800000|2021-08-13 11:40:00|121.74|119.34|121.73|119.33|121.74|119.34|121.61|119.21|0
1628855100000|2021-08-13 11:45:00|121.7|119.3|121.67|119.27|121.73|119.33|121.67|119.27|0
1628855400000|2021-08-13 11:50:00|121.73|119.33|121.67|119.27|121.79|119.39|121.67|119.27|0
1628855700000|2021-08-13 11:55:00|121.73|119.33|121.79|119.39|121.79|119.39|121.67|119.27|0
1628856000000|2021-08-13 12:00:00|121.73|119.33|121.6|119.2|121.79|119.39|121.6|119.2|0
1628856300000|2021-08-13 12:05:00|121.54|119.14|121.66|119.26|121.73|119.33|121.48|119.08|0
1628856600000|2021-08-13 12:10:00|121.6|119.2|121.54|119.14|121.66|119.26|121.54|119.14|0
1628856900000|2021-08-13 12:15:00|121.6|119.2|121.54|119.14|121.6|119.2|121.42|119.02|0
1628857200000|2021-08-13 12:20:00|121.48|119.08|121.41|119.01|121.48|119.08|121.35|118.95|0
1628857500000|2021-08-13 12:25:00|121.45|119.05|121.29|118.89|121.47|119.07|121.23|118.83|0
1628857800000|2021-08-13 12:30:00|121.23|118.83|121.11|118.71|121.29|118.89|121.11|118.71|0
1628858100000|2021-08-13 12:35:00|121.17|118.77|121.23|118.83|121.23|118.83|121.04|118.64|0
1628858400000|2021-08-13 12:40:00|121.22|118.82|121.28|118.88|121.35|118.95|121.16|118.76|0
1628858700000|2021-08-13 12:45:00|121.22|118.82|121.04|118.64|121.28|118.88|120.98|118.58|0
1628859000000|2021-08-13 12:50:00|121.1|118.7|121.1|118.7|121.22|118.82|121.04|118.64|0
1628859300000|2021-08-13 12:55:00|121.16|118.76|120.97|118.57|121.16|118.76|120.97|118.57|0
1628859600000|2021-08-13 13:00:00|120.91|118.51|120.91|118.51|120.97|118.57|120.91|118.51|0
1628859900000|2021-08-13 13:05:00|120.85|118.45|120.97|118.57|121.03|118.63|120.79|118.39|0
1628860200000|2021-08-13 13:10:00|120.91|118.51|120.97|118.57|120.97|118.57|120.85|118.45|0
1628860500000|2021-08-13 13:15:00|120.91|118.51|120.72|118.32|120.91|118.51|120.72|118.32|0
1628860800000|2021-08-13 13:20:00|120.66|118.26|120.78|118.38|120.9|118.5|120.66|118.26|0
1628861100000|2021-08-13 13:25:00|120.72|118.32|120.9|118.5|121.02|118.62|120.54|118.14|0
1628861400000|2021-08-13 13:30:00|120.72|118.32|121.33|118.93|121.51|119.11|120.66|118.26|0
1628861700000|2021-08-13 13:35:00|121.26|118.86|121.38|118.98|121.87|119.47|121.14|118.74|0
1628862000000|2021-08-13 13:40:00|121.26|118.86|121.08|118.68|121.32|118.92|120.84|118.44|0
1628862300000|2021-08-13 13:45:00|121.02|118.62|120.41|118.01|121.02|118.62|120.23|117.83|0
1628862600000|2021-08-13 13:50:00|120.47|118.07|120.77|118.37|121.08|118.68|120.47|118.07|0
1628862900000|2021-08-13 13:55:00|120.89|118.49|121.04|118.64|121.04|118.64|120.47|118.07|0
1628863200000|2021-08-13 14:00:00|121.01|118.61|121.5|119.1|122.05|119.65|120.95|118.55|0
1628863500000|2021-08-13 14:05:00|121.56|119.16|121.53|119.13|121.74|119.34|121.25|118.85|0
1628863800000|2021-08-13 14:10:00|121.56|119.16|121.43|119.03|121.8|119.4|121.19|118.79|0
1628864100000|2021-08-13 14:15:00|121.49|119.09|120.7|118.3|121.49|119.09|120.52|118.12|0
1628864400000|2021-08-13 14:20:00|120.64|118.24|120.64|118.24|120.64|118.24|120.28|117.88|0
1628864700000|2021-08-13 14:25:00|120.7|118.3|121.24|118.84|121.49|119.09|120.7|118.3|0
1628865000000|2021-08-13 14:30:00|121.18|118.78|121|118.6|121.3|118.9|120.88|118.48|0
1628865300000|2021-08-13 14:35:00|121.06|118.66|121.36|118.96|121.42|119.02|121.06|118.66|0
1628865600000|2021-08-13 14:40:00|121.3|118.9|121.54|119.14|121.61|119.21|121.3|118.9|0
1628865900000|2021-08-13 14:45:00|121.57|119.17|121.18|118.78|121.57|119.17|120.93|118.53|0
1628866200000|2021-08-13 14:50:00|121.11|118.71|121.42|119.02|121.42|119.02|120.93|118.53|0
1628866500000|2021-08-13 14:55:00|121.36|118.96|121.11|118.71|121.42|119.02|120.99|118.59|0
1628866800000|2021-08-13 15:00:00|121.17|118.77|120.93|118.53|121.17|118.77|120.81|118.41|0
1628867100000|2021-08-13 15:05:00|120.87|118.47|121.17|118.77|121.29|118.89|120.87|118.47|0
1628867400000|2021-08-13 15:10:00|121.11|118.71|120.68|118.28|121.23|118.83|120.62|118.22|0
1628867700000|2021-08-13 15:15:00|120.74|118.34|120.8|118.4|120.86|118.46|120.53|118.13|0
1628868000000|2021-08-13 15:20:00|120.77|118.37|120.98|118.58|120.98|118.58|120.74|118.34|0
1628868300000|2021-08-13 15:25:00|121.01|118.61|120.67|118.27|121.04|118.64|120.67|118.27|0
1628868600000|2021-08-13 15:30:00|120.73|118.33|120.95|118.55|120.98|118.58|120.67|118.27|0
1628868900000|2021-08-13 15:35:00|120.91|118.51|121.03|118.63|121.22|118.82|120.85|118.45|0
1628869200000|2021-08-13 15:40:00|121.1|118.7|120.79|118.39|121.16|118.76|120.73|118.33|0
1628869500000|2021-08-13 15:45:00|120.73|118.33|120.97|118.57|120.97|118.57|120.73|118.33|0
1628869800000|2021-08-13 15:50:00|121.03|118.63|121.03|118.63|121.09|118.69|120.02|117.62|0
1628870100000|2021-08-13 15:55:00|121.09|118.69|120.91|118.51|121.09|118.69|120.91|118.51|0
1628870400000|2021-08-13 16:00:00|120.94|118.54|120.84|118.44|120.94|118.54|120.72|118.32|0
1628870700000|2021-08-13 16:05:00|120.9|118.5|120.84|118.44|120.9|118.5|120.72|118.32|0
1628871000000|2021-08-13 16:10:00|120.78|118.38|120.84|118.44|120.84|118.44|120.72|118.32|0
1628871300000|2021-08-13 16:15:00|120.81|118.41|121.02|118.62|121.02|118.62|120.78|118.38|0
1628871600000|2021-08-13 16:20:00|121.08|118.68|120.96|118.56|121.08|118.68|120.84|118.44|0
1628871900000|2021-08-13 16:25:00|120.93|118.53|120.95|118.55|121.02|118.62|120.89|118.49|0
1628872200000|2021-08-13 16:30:00|121.02|118.62|121.26|118.86|121.26|118.86|120.83|118.43|0
1628872500000|2021-08-13 16:35:00|121.2|118.8|121.26|118.86|121.32|118.92|121.13|118.73|0
1628872800000|2021-08-13 16:40:00|121.25|118.85|121.13|118.73|121.25|118.85|121.13|118.73|0
1628873100000|2021-08-13 16:45:00|121.1|118.7|121.07|118.67|121.13|118.73|120.95|118.55|0
1628873400000|2021-08-13 16:50:00|121.13|118.73|120.88|118.48|121.13|118.73|120.88|118.48|0
1628873700000|2021-08-13 16:55:00|120.82|118.42|120.82|118.42|120.88|118.48|120.7|118.3|0
1628874000000|2021-08-13 17:00:00|120.88|118.48|121|118.6|121|118.6|120.88|118.48|0
1628874300000|2021-08-13 17:05:00|121.06|118.66|121|118.6|121.18|118.78|121|118.6|0
1628874600000|2021-08-13 17:10:00|121.06|118.66|120.94|118.54|121.12|118.72|120.94|118.54|0
1628874900000|2021-08-13 17:15:00|120.88|118.48|120.69|118.29|120.88|118.48|120.69|118.29|0
1628875200000|2021-08-13 17:20:00|120.75|118.35|120.87|118.47|120.93|118.53|120.75|118.35|0
1628875500000|2021-08-13 17:25:00|120.81|118.41|120.75|118.35|120.81|118.41|120.75|118.35|0
1628875800000|2021-08-13 17:30:00|120.81|118.41|120.81|118.41|120.81|118.41|120.69|118.29|0
1628876100000|2021-08-13 17:35:00|120.75|118.35|120.62|118.22|120.75|118.35|120.62|118.22|0
1628876400000|2021-08-13 17:40:00|120.56|118.16|120.38|117.98|120.62|118.22|120.2|117.8|0
1628876700000|2021-08-13 17:45:00|120.44|118.04|120.38|117.98|120.44|118.04|120.2|117.8|0
1628877000000|2021-08-13 17:50:00|120.44|118.04|120.38|117.98|120.56|118.16|120.38|117.98|0
1628877300000|2021-08-13 17:55:00|120.44|118.04|120.37|117.97|120.5|118.1|120.37|117.97|0
1628877600000|2021-08-13 18:00:00|120.43|118.03|120.37|117.97|120.62|118.22|120.37|117.97|0
1628877900000|2021-08-13 18:05:00|120.43|118.03|120.37|117.97|120.55|118.15|120.37|117.97|0
1628878200000|2021-08-13 18:10:00|120.43|118.03|120.37|117.97|120.43|118.03|120.37|117.97|0
1628878500000|2021-08-13 18:15:00|120.43|118.03|120.43|118.03|120.49|118.09|120.31|117.91|0
1628878800000|2021-08-13 18:20:00|120.49|118.09|120.55|118.15|120.61|118.21|120.49|118.09|0
1628879100000|2021-08-13 18:25:00|120.61|118.21|120.6|118.2|120.67|118.27|120.55|118.15|0
1628879400000|2021-08-13 18:30:00|120.67|118.27|120.79|118.39|120.79|118.39|120.6|118.2|0
1628879700000|2021-08-13 18:35:00|120.78|118.38|121.03|118.63|121.03|118.63|120.72|118.32|0
1628880000000|2021-08-13 18:40:00|121.09|118.69|121.33|118.93|121.57|119.17|121.03|118.63|0
1628880300000|2021-08-13 18:45:00|121.39|118.99|121.21|118.81|121.51|119.11|121.02|118.62|0
1628880600000|2021-08-13 18:50:00|121.27|118.87|121.2|118.8|121.33|118.93|121.14|118.74|0
1628880900000|2021-08-13 18:55:00|121.17|118.77|121.08|118.68|121.26|118.86|120.96|118.56|0
1628881200000|2021-08-13 19:00:00|121.02|118.62|120.96|118.56|121.14|118.74|120.9|118.5|0
1628881500000|2021-08-13 19:05:00|121.02|118.62|120.77|118.37|121.02|118.62|120.71|118.31|0
1628881800000|2021-08-13 19:10:00|120.71|118.31|120.59|118.19|120.89|118.49|120.59|118.19|0
1628882100000|2021-08-13 19:15:00|120.65|118.25|120.71|118.31|120.83|118.43|120.59|118.19|0
1628882400000|2021-08-13 19:20:00|120.65|118.25|120.64|118.24|120.71|118.31|120.52|118.12|0
1628882700000|2021-08-13 19:25:00|120.71|118.31|120.95|118.55|121.07|118.67|120.71|118.31|0
1628883000000|2021-08-13 19:30:00|121.01|118.61|121.25|118.85|121.25|118.85|121.01|118.61|0
1628883300000|2021-08-13 19:35:00|121.19|118.79|120.58|118.18|121.19|118.79|120.52|118.12|0
1628883600000|2021-08-13 19:40:00|120.64|118.24|120.76|118.36|120.82|118.42|120.46|118.06|0
1628883900000|2021-08-13 19:45:00|120.7|118.3|121.71|119.31|121.77|119.37|120.45|118.05|0
1628884200000|2021-08-13 19:50:00|121.46|119.06|122.01|119.61|122.13|119.73|121.46|119.06|0
1628884500000|2021-08-13 19:55:00|121.95|119.55|121.1|118.7|122.32|119.92|120.97|118.57|0
1628884800000|2021-08-13 20:00:00|120.91|118.51|121.22|118.82|121.22|118.82|120.85|118.45|0
1628885100000|2021-08-13 20:05:00|121.21|118.81|121.27|118.87|121.46|119.06|121.15|118.75|0
1628885400000|2021-08-13 20:10:00|121.33|118.93|121.27|118.87|121.46|119.06|121.27|118.87|0
1629097500000|2021-08-16 07:05:00|125.55|123.15|125.43|123.03|125.68|123.28|125.43|123.03|0
1629097800000|2021-08-16 07:10:00|125.49|123.09|125.11|122.71|125.49|123.09|125.05|122.65|0
1629098100000|2021-08-16 07:15:00|125.05|122.65|124.18|121.78|125.11|122.71|124.12|121.72|0
1629098400000|2021-08-16 07:20:00|124|121.6|123.57|121.17|124|121.6|123.32|120.92|0
1629098700000|2021-08-16 07:25:00|123.44|121.04|123.63|121.23|123.81|121.41|123.38|120.98|0
1629099000000|2021-08-16 07:30:00|123.69|121.29|123.87|121.47|123.93|121.53|123.32|120.92|0
1629099300000|2021-08-16 07:35:00|123.93|121.53|123.62|121.22|123.99|121.59|123.56|121.16|0
1629099600000|2021-08-16 07:40:00|123.68|121.28|123.68|121.28|123.81|121.41|123.37|120.97|0
1629099900000|2021-08-16 07:45:00|123.74|121.34|123.8|121.4|123.86|121.46|123.56|121.16|0
1629100200000|2021-08-16 07:50:00|123.83|121.43|124.05|121.65|124.23|121.83|123.74|121.34|0
1629100500000|2021-08-16 07:55:00|123.98|121.58|123.55|121.15|124.11|121.71|123.43|121.03|0
1629100800000|2021-08-16 08:00:00|123.61|121.21|123.43|121.03|123.67|121.27|123.24|120.84|0
1629101100000|2021-08-16 08:05:00|123.49|121.09|123.58|121.18|123.61|121.21|123.43|121.03|0
1629101400000|2021-08-16 08:10:00|123.55|121.15|123.42|121.02|123.55|121.15|123.3|120.9|0
1629101700000|2021-08-16 08:15:00|123.48|121.08|123.61|121.21|123.61|121.21|123.42|121.02|0
1629102000000|2021-08-16 08:20:00|123.54|121.14|123.73|121.33|123.91|121.51|123.54|121.14|0
1629102300000|2021-08-16 08:25:00|123.79|121.39|123.79|121.39|123.79|121.39|123.54|121.14|0
1629102600000|2021-08-16 08:30:00|123.72|121.32|123.85|121.45|123.91|121.51|123.63|121.23|0
1629102900000|2021-08-16 08:35:00|123.78|121.38|123.72|121.32|123.91|121.51|123.72|121.32|0
1629103200000|2021-08-16 08:40:00|123.78|121.38|123.53|121.13|123.78|121.38|123.47|121.07|0
1629103500000|2021-08-16 08:45:00|123.6|121.2|123.66|121.26|123.66|121.26|123.47|121.07|0
1629103800000|2021-08-16 08:50:00|123.59|121.19|123.53|121.13|123.65|121.25|123.47|121.07|0
1629104100000|2021-08-16 08:55:00|123.59|121.19|124.08|121.68|124.14|121.74|123.53|121.13|0
1629104400000|2021-08-16 09:00:00|124.02|121.62|123.77|121.37|124.14|121.74|123.77|121.37|0
1629104700000|2021-08-16 09:05:00|123.83|121.43|124.08|121.68|124.08|121.68|123.77|121.37|0
1629105000000|2021-08-16 09:10:00|124.14|121.74|123.95|121.55|124.14|121.74|123.83|121.43|0
1629105300000|2021-08-16 09:15:00|124.02|121.62|123.89|121.49|124.08|121.68|123.83|121.43|0
1629105600000|2021-08-16 09:20:00|123.83|121.43|123.95|121.55|124.01|121.61|123.77|121.37|0
1629105900000|2021-08-16 09:25:00|124.01|121.61|123.95|121.55|124.13|121.73|123.89|121.49|0
1629106200000|2021-08-16 09:30:00|123.89|121.49|124.01|121.61|124.07|121.67|123.88|121.48|0
1629106500000|2021-08-16 09:35:00|124.07|121.67|124.5|122.1|124.56|122.16|124.07|121.67|0
1629106800000|2021-08-16 09:40:00|124.44|122.04|124.37|121.97|124.5|122.1|124.19|121.79|0
1629107100000|2021-08-16 09:45:00|124.41|122.01|124.37|121.97|124.56|122.16|124.31|121.91|0
1629107400000|2021-08-16 09:50:00|124.31|121.91|124.06|121.66|124.31|121.91|124|121.6|0
1629107700000|2021-08-16 09:55:00|124|121.6|124.24|121.84|124.24|121.84|123.94|121.54|0
1629108000000|2021-08-16 10:00:00|124.21|121.81|124.4|122|124.4|122|124.12|121.72|0
1629108300000|2021-08-16 10:05:00|124.37|121.97|124.43|122.03|124.49|122.09|124.3|121.9|0
1629108600000|2021-08-16 10:10:00|124.49|122.09|125.29|122.89|125.29|122.89|124.49|122.09|0
1629108900000|2021-08-16 10:15:00|125.23|122.83|125.6|123.2|125.91|123.51|125.17|122.77|0
1629109200000|2021-08-16 10:20:00|125.66|123.26|124.53|122.13|126.98|124.58|124.41|122.01|0
1629109500000|2021-08-16 10:25:00|124.47|122.07|126.31|123.91|127|124.6|124.22|121.82|0
1629109800000|2021-08-16 10:30:00|126.37|123.97|125.56|123.16|126.37|123.97|125.5|123.1|0
1629110100000|2021-08-16 10:35:00|125.59|123.19|125.31|122.91|125.68|123.28|125.31|122.91|0
1629110400000|2021-08-16 10:40:00|125.25|122.85|125.12|122.72|125.31|122.91|124.91|122.51|0
1629110700000|2021-08-16 10:45:00|125.06|122.66|124.75|122.35|125.09|122.69|124.62|122.22|0
1629111000000|2021-08-16 10:50:00|124.68|122.28|124.37|121.97|124.75|122.35|124.31|121.91|0
1629111300000|2021-08-16 10:55:00|124.34|121.94|124.43|122.03|124.62|122.22|124.31|121.91|0
1629111600000|2021-08-16 11:00:00|124.31|121.91|124.37|121.97|124.37|121.97|124.12|121.72|0
1629111900000|2021-08-16 11:05:00|124.28|121.88|124.31|121.91|124.43|122.03|124.18|121.78|0
1629112200000|2021-08-16 11:10:00|124.34|121.94|124.43|122.03|124.55|122.15|124.24|121.84|0
1629112500000|2021-08-16 11:15:00|124.49|122.09|124.77|122.37|124.8|122.4|124.36|121.96|0
1629112800000|2021-08-16 11:20:00|124.8|122.4|124.79|122.39|124.98|122.58|124.61|122.21|0
1629113100000|2021-08-16 11:25:00|124.73|122.33|124.79|122.39|124.92|122.52|124.73|122.33|0
1629113400000|2021-08-16 11:30:00|124.73|122.33|125.22|122.82|125.22|122.82|124.73|122.33|0
1629113700000|2021-08-16 11:35:00|125.16|122.76|125.35|122.95|125.47|123.07|125.1|122.7|0
1629114000000|2021-08-16 11:40:00|125.29|122.89|125.35|122.95|125.66|123.26|125.28|122.88|0
1629114300000|2021-08-16 11:45:00|125.38|122.98|125.16|122.76|125.38|122.98|125.03|122.63|0
1629114600000|2021-08-16 11:50:00|125.13|122.73|125.09|122.69|125.16|122.76|124.97|122.57|0
1629114900000|2021-08-16 11:55:00|125.06|122.66|125.09|122.69|125.15|122.75|124.97|122.57|0
1629115200000|2021-08-16 12:00:00|125.15|122.75|126.09|123.69|126.15|123.75|125.15|122.75|0
1629115500000|2021-08-16 12:05:00|126.02|123.62|125.96|123.56|126.27|123.87|125.83|123.43|0
1629115800000|2021-08-16 12:10:00|125.99|123.59|125.71|123.31|126.02|123.62|125.58|123.18|0
1629116100000|2021-08-16 12:15:00|125.77|123.37|126.08|123.68|126.14|123.74|125.71|123.31|0
1629116400000|2021-08-16 12:20:00|126.14|123.74|126.02|123.62|126.14|123.74|125.89|123.49|0
1629116700000|2021-08-16 12:25:00|126.08|123.68|125.86|123.46|126.11|123.71|125.86|123.46|0
1629117000000|2021-08-16 12:30:00|125.89|123.49|125.82|123.42|126.01|123.61|125.51|123.11|0
1629117300000|2021-08-16 12:35:00|125.89|123.49|125.76|123.36|126.07|123.67|125.76|123.36|0
1629117600000|2021-08-16 12:40:00|125.7|123.3|125.63|123.23|125.76|123.36|125.32|122.92|0
1629117900000|2021-08-16 12:45:00|125.57|123.17|125.44|123.04|125.63|123.23|125.32|122.92|0
1629118200000|2021-08-16 12:50:00|125.51|123.11|125.69|123.29|125.69|123.29|125.38|122.98|0
1629118500000|2021-08-16 12:55:00|125.75|123.35|125.72|123.32|125.88|123.48|125.63|123.23|0
1629118800000|2021-08-16 13:00:00|125.75|123.35|125.44|123.04|125.81|123.41|125.38|122.98|0
1629119100000|2021-08-16 13:05:00|125.5|123.1|125.13|122.73|125.75|123.35|125.13|122.73|0
1629119400000|2021-08-16 13:10:00|125.06|122.66|125.25|122.85|125.31|122.91|125|122.6|0
1629119700000|2021-08-16 13:15:00|125.31|122.91|125.43|123.03|125.43|123.03|125.19|122.79|0
1629120000000|2021-08-16 13:20:00|125.37|122.97|125|122.6|125.43|123.03|125|122.6|0
1629120300000|2021-08-16 13:25:00|125.03|122.63|125.12|122.72|125.12|122.72|124.93|122.53|0
1629120600000|2021-08-16 13:30:00|124.87|122.47|126.3|123.9|126.3|123.9|124.62|122.22|0
1629120900000|2021-08-16 13:35:00|126.43|124.03|125.99|123.59|126.8|124.4|125.99|123.59|0
1629121200000|2021-08-16 13:40:00|126.11|123.71|126.42|124.02|126.86|124.46|125.98|123.58|0
1629121500000|2021-08-16 13:45:00|126.36|123.96|127.24|124.84|127.68|125.28|126.36|123.96|0
1629121800000|2021-08-16 13:50:00|127.3|124.9|128.18|125.78|128.44|126.04|127.3|124.9|0
1629122100000|2021-08-16 13:55:00|128.25|125.85|127.93|125.53|128.56|126.16|127.49|125.09|0
1629122400000|2021-08-16 14:00:00|128.18|125.78|127.29|124.89|128.5|126.1|127.17|124.77|0
1629122700000|2021-08-16 14:05:00|127.36|124.96|126.66|124.26|127.55|125.15|126.35|123.95|0
1629123000000|2021-08-16 14:10:00|126.73|124.33|126.6|124.2|126.85|124.45|126.1|123.7|0
1629123300000|2021-08-16 14:15:00|126.66|124.26|128.11|125.71|128.11|125.71|126.41|124.01|0
1629123600000|2021-08-16 14:20:00|128.17|125.77|128.36|125.96|128.49|126.09|127.92|125.52|0
1629123900000|2021-08-16 14:25:00|128.3|125.9|128.68|126.28|129.06|126.66|128.23|125.83|0
1629124200000|2021-08-16 14:30:00|128.87|126.47|128.61|126.21|129.06|126.66|127.85|125.45|0
1629124500000|2021-08-16 14:35:00|128.67|126.27|128.07|125.67|128.67|126.27|127.72|125.32|0
1629124800000|2021-08-16 14:40:00|128.04|125.64|128.04|125.64|128.16|125.76|127.66|125.26|0
1629125100000|2021-08-16 14:45:00|127.97|125.57|127.91|125.51|128.48|126.08|127.72|125.32|0
1629125400000|2021-08-16 14:50:00|127.97|125.57|128.54|126.14|129.05|126.65|127.97|125.57|0
1629125700000|2021-08-16 14:55:00|127.46|125.06|127.46|125.06|128.03|125.63|127.27|124.87|0
1629126000000|2021-08-16 15:00:00|127.53|125.13|127.02|124.62|127.53|125.13|126.26|123.86|0
1629126300000|2021-08-16 15:05:00|127.08|124.68|127.02|124.62|127.4|125|126.57|124.17|0
1629126600000|2021-08-16 15:10:00|127.08|124.68|126.57|124.17|127.21|124.81|126.57|124.17|0
1629126900000|2021-08-16 15:15:00|126.51|124.11|126.19|123.79|126.51|124.11|125.94|123.54|0
1629127200000|2021-08-16 15:20:00|126.13|123.73|126.32|123.92|126.44|124.04|125.75|123.35|0
1629127500000|2021-08-16 15:25:00|126.25|123.85|125.94|123.54|126.32|123.92|125.81|123.41|0
1629127800000|2021-08-16 15:30:00|127.01|124.61|126.07|123.67|127.07|124.67|126.07|123.67|0
1629128100000|2021-08-16 15:35:00|126|123.6|126|123.6|126.13|123.73|125.57|123.17|0
1629128400000|2021-08-16 15:40:00|125.81|123.41|125.69|123.29|125.87|123.47|125.44|123.04|0
1629128700000|2021-08-16 15:45:00|125.62|123.22|125.14|122.74|126.28|123.88|125.02|122.62|0
1629129000000|2021-08-16 15:50:00|125.2|122.8|125.27|122.87|125.27|122.87|125.02|122.62|0
1629129300000|2021-08-16 15:55:00|125.33|122.93|125.33|122.93|125.45|123.05|125.14|122.74|0
1629129600000|2021-08-16 16:00:00|125.2|122.8|124.8|122.4|125.45|123.05|124.76|122.36|0
1629129900000|2021-08-16 16:05:00|124.76|122.36|124.82|122.42|125.07|122.67|124.51|122.11|0
1629130200000|2021-08-16 16:10:00|124.76|122.36|124.57|122.17|124.95|122.55|124.51|122.11|0
1629130500000|2021-08-16 16:15:00|124.51|122.11|124.63|122.23|124.63|122.23|124.39|121.99|0
1629130800000|2021-08-16 16:20:00|124.57|122.17|124.2|121.8|124.63|122.23|124.14|121.74|0
1629131100000|2021-08-16 16:25:00|124.23|121.83|124.57|122.17|124.69|122.29|124.2|121.8|0
1629131400000|2021-08-16 16:30:00|124.51|122.11|124.94|122.54|124.94|122.54|124.32|121.92|0
1629131700000|2021-08-16 16:35:00|124.97|122.57|124.81|122.41|125.06|122.66|124.56|122.16|0
1629132000000|2021-08-16 16:40:00|124.87|122.47|124.38|121.98|124.87|122.47|124.38|121.98|0
1629132300000|2021-08-16 16:45:00|124.31|121.91|124|121.6|124.38|121.98|124|121.6|0
1629132600000|2021-08-16 16:50:00|123.94|121.54|123.51|121.11|124|121.6|123.51|121.11|0
1629132900000|2021-08-16 16:55:00|123.57|121.17|123.57|121.17|123.75|121.35|123.5|121.1|0
1629133200000|2021-08-16 17:00:00|123.5|121.1|123.47|121.07|123.75|121.35|123.44|121.04|0
1629133500000|2021-08-16 17:05:00|123.5|121.1|123.25|120.85|123.56|121.16|123.19|120.79|0
1629133800000|2021-08-16 17:10:00|123.32|120.92|123.38|120.98|123.56|121.16|123.19|120.79|0
1629134100000|2021-08-16 17:15:00|123.31|120.91|123.37|120.97|123.5|121.1|123.31|120.91|0
1629134400000|2021-08-16 17:20:00|123.44|121.04|123.31|120.91|123.62|121.22|123.19|120.79|0
1629134700000|2021-08-16 17:25:00|123.25|120.85|122.88|120.48|123.25|120.85|122.7|120.3|0
1629135000000|2021-08-16 17:30:00|122.82|120.42|122.33|119.93|122.94|120.54|122.33|119.93|0
1629135300000|2021-08-16 17:35:00|122.26|119.86|122.14|119.74|122.39|119.99|122.02|119.62|0
1629135600000|2021-08-16 17:40:00|122.11|119.71|121.96|119.56|122.14|119.74|121.83|119.43|0
1629135900000|2021-08-16 17:45:00|121.89|119.49|122.01|119.61|122.2|119.8|121.89|119.49|0
1629136200000|2021-08-16 17:50:00|121.95|119.55|121.89|119.49|121.95|119.55|121.77|119.37|0
1629136500000|2021-08-16 17:55:00|121.86|119.46|121.64|119.24|121.89|119.49|121.64|119.24|0
1629136800000|2021-08-16 18:00:00|121.71|119.31|121.7|119.3|121.95|119.55|121.7|119.3|0
1629137100000|2021-08-16 18:05:00|121.64|119.24|121.09|118.69|121.76|119.36|120.85|118.45|0
1629137400000|2021-08-16 18:10:00|121.16|118.76|121.03|118.63|121.16|118.76|120.85|118.45|0
1629137700000|2021-08-16 18:15:00|120.97|118.57|120.97|118.57|121.03|118.63|120.91|118.51|0
1629138000000|2021-08-16 18:20:00|121.03|118.63|123.26|120.86|123.26|120.86|120.91|118.51|0
1629138300000|2021-08-16 18:25:00|123.32|120.92|123.57|121.17|123.63|121.23|123.32|120.92|0
1629138600000|2021-08-16 18:30:00|123.51|121.11|123.08|120.68|123.51|121.11|123.02|120.62|0
1629138900000|2021-08-16 18:35:00|123.14|120.74|123.38|120.98|123.44|121.04|123.14|120.74|0
1629139200000|2021-08-16 18:40:00|123.44|121.04|123.07|120.67|123.44|121.04|123.01|120.61|0
1629139500000|2021-08-16 18:45:00|123.1|120.7|122.52|120.12|123.13|120.73|122.4|120|0
1629139800000|2021-08-16 18:50:00|122.46|120.06|122.34|119.94|122.46|120.06|121.92|119.52|0
1629140100000|2021-08-16 18:55:00|122.28|119.88|122.64|120.24|122.7|120.3|122.16|119.76|0
1629140400000|2021-08-16 19:00:00|122.58|120.18|122.4|120|122.82|120.42|122.34|119.94|0
1629140700000|2021-08-16 19:05:00|122.46|120.06|122.45|120.05|122.58|120.18|122.4|120|0
1629141000000|2021-08-16 19:10:00|122.52|120.12|122.03|119.63|122.52|120.12|121.91|119.51|0
1629141300000|2021-08-16 19:15:00|121.97|119.57|122.03|119.63|122.15|119.75|121.91|119.51|0
1629141600000|2021-08-16 19:20:00|121.97|119.57|121.6|119.2|121.97|119.57|121.42|119.02|0
1629141900000|2021-08-16 19:25:00|121.66|119.26|121.66|119.26|121.9|119.5|121.54|119.14|0
1629142200000|2021-08-16 19:30:00|121.72|119.32|121.54|119.14|121.96|119.56|121.48|119.08|0
1629142500000|2021-08-16 19:35:00|121.48|119.08|122.14|119.74|122.14|119.74|121.48|119.08|0
1629142800000|2021-08-16 19:40:00|122.2|119.8|121.55|119.15|122.98|120.58|121.49|119.09|0
1629143100000|2021-08-16 19:45:00|121.49|119.09|121.61|119.21|121.61|119.21|121.31|118.91|0
1629143400000|2021-08-16 19:50:00|121.37|118.97|120.59|118.19|121.43|119.03|120.47|118.07|0
1629143700000|2021-08-16 19:55:00|120.65|118.25|119.93|117.53|120.65|118.25|119.93|117.53|0
1629144000000|2021-08-16 20:00:00|120.16|117.76|119.74|117.34|120.74|118.34|119.45|117.05|0
1629144300000|2021-08-16 20:05:00|119.86|117.46|120.15|117.75|120.15|117.75|119.74|117.34|0
1629144600000|2021-08-16 20:10:00|120.21|117.81|120.03|117.63|120.21|117.81|119.91|117.51|0
1629144900000|2021-08-16 20:15:00|120.23|117.43|120.29|117.49|120.29|117.49|120.11|117.31|0
1629145200000|2021-08-16 20:20:00|120.35|117.55|120.47|117.67|120.53|117.73|120.35|117.55|0
1629145500000|2021-08-16 20:25:00|120.53|117.73|120.44|117.64|120.59|117.79|120.4|117.6|0
1629145800000|2021-08-16 20:30:00|120.46|117.66|120.58|117.78|120.7|117.9|120.34|117.54|0
1629146100000|2021-08-16 20:35:00|120.64|117.84|121.06|118.26|121.12|118.32|120.64|117.84|0
1629146400000|2021-08-16 20:40:00|121.12|118.32|121|118.2|121.18|118.38|121|118.2|0
1629146700000|2021-08-16 20:45:00|121.06|118.26|121.12|118.32|121.12|118.32|120.76|117.96|0
1629147000000|2021-08-16 20:50:00|121.06|118.26|120.75|117.95|121.12|118.32|120.75|117.95|0
1629147300000|2021-08-16 20:55:00|120.73|117.93|120.69|117.89|120.78|117.98|120.66|117.86|0
1629147600000|2021-08-16 21:00:00|120.74|117.94|120.63|117.83|120.74|117.94|120.62|117.82|0
1629147900000|2021-08-16 21:05:00|120.66|117.86|120.62|117.82|120.66|117.86|120.62|117.82|0
1629148200000|2021-08-16 21:10:00|120.66|117.86|120.62|117.82|120.66|117.86|120.48|117.68|0
1629148500000|2021-08-16 21:15:00|120.55|117.75|120.54|117.74|120.58|117.78|120.54|117.74|0
1629148800000|2021-08-16 21:20:00|120.51|117.71|120.54|117.74|120.57|117.77|120.51|117.71|0
1629149100000|2021-08-16 21:25:00|120.55|117.75|120.56|117.76|120.56|117.76|120.54|117.74|0
1629149400000|2021-08-16 21:30:00|120.55|117.75|120.55|117.75|120.55|117.75|120.55|117.75|0
1629149700000|2021-08-16 21:35:00|120.5|117.7|120.54|117.74|120.54|117.74|120.48|117.68|0
1629150000000|2021-08-16 21:40:00|120.53|117.73|120.54|117.74|120.54|117.74|120.53|117.73|0
1629150300000|2021-08-16 21:45:00|120.53|117.73|120.53|117.73|120.53|117.73|120.53|117.73|0
1629150600000|2021-08-16 21:50:00|120.54|117.74|120.54|117.74|120.57|117.77|120.54|117.74|0
1629150900000|2021-08-16 21:55:00|120.53|117.73|120.49|117.69|120.55|117.75|120.47|117.67|0
1629151200000|2021-08-16 22:00:00|120.64|117.84|121.03|118.23|121.03|118.23|120.64|117.84|0
1629151500000|2021-08-16 22:05:00|120.91|118.11|121.03|118.23|121.15|118.35|120.91|118.11|0
1629151800000|2021-08-16 22:10:00|121.02|118.22|121.02|118.22|121.08|118.28|120.96|118.16|0
1629152100000|2021-08-16 22:15:00|121.05|118.25|121.08|118.28|121.08|118.28|120.96|118.16|0
1629152400000|2021-08-16 22:20:00|121.2|118.4|121.02|118.22|121.2|118.4|120.96|118.16|0
1629152700000|2021-08-16 22:25:00|120.96|118.16|120.96|118.16|121.02|118.22|120.96|118.16|0
1629153000000|2021-08-16 22:30:00|120.9|118.1|120.96|118.16|121.02|118.22|120.9|118.1|0
1629153300000|2021-08-16 22:35:00|120.95|118.15|121.01|118.21|121.01|118.21|120.89|118.09|0
1629153600000|2021-08-16 22:40:00|120.95|118.15|121.13|118.33|121.13|118.33|120.95|118.15|0
1629153900000|2021-08-16 22:45:00|121.19|118.39|121.13|118.33|121.19|118.39|121.1|118.3|0
1629154200000|2021-08-16 22:50:00|121.1|118.3|121.13|118.33|121.16|118.36|121.07|118.27|0
1629154500000|2021-08-16 22:55:00|121.19|118.39|121.07|118.27|121.19|118.39|121.01|118.21|0
1629154800000|2021-08-16 23:00:00|121.04|118.24|121.12|118.32|121.16|118.36|121|118.2|0
1629155100000|2021-08-16 23:05:00|121.06|118.26|121|118.2|121.12|118.32|121|118.2|0
1629155400000|2021-08-16 23:10:00|120.94|118.14|120.82|118.02|120.94|118.14|120.82|118.02|0
1629155700000|2021-08-16 23:15:00|120.88|118.08|120.88|118.08|120.94|118.14|120.88|118.08|0
1629156000000|2021-08-16 23:20:00|120.82|118.02|120.94|118.14|121|118.2|120.82|118.02|0
1629156300000|2021-08-16 23:25:00|120.88|118.08|120.93|118.13|120.99|118.19|120.87|118.07|0
1629156600000|2021-08-16 23:30:00|120.99|118.19|120.93|118.13|120.99|118.19|120.93|118.13|0
1629156900000|2021-08-16 23:35:00|120.96|118.16|120.81|118.01|120.99|118.19|120.69|117.89|0
1629157200000|2021-08-16 23:40:00|120.78|117.98|120.75|117.95|120.81|118.01|120.75|117.95|0
1629157500000|2021-08-16 23:45:00|120.78|117.98|120.69|117.89|120.78|117.98|120.69|117.89|0
1629157800000|2021-08-16 23:50:00|120.66|117.86|120.68|117.88|120.68|117.88|120.56|117.76|0
1629158100000|2021-08-16 23:55:00|120.62|117.82|120.8|118|120.86|118.06|120.62|117.82|0
1629158400000|2021-08-17 00:00:00|120.86|118.06|120.8|118|121.28|118.48|120.74|117.94|0
1629158700000|2021-08-17 00:05:00|120.86|118.06|121.19|118.39|121.22|118.42|120.86|118.06|0
1629159000000|2021-08-17 00:10:00|121.16|118.36|121.34|118.54|121.46|118.66|121.16|118.36|0
1629159300000|2021-08-17 00:15:00|121.4|118.6|121.27|118.47|121.4|118.6|121.22|118.42|0
1629159600000|2021-08-17 00:20:00|121.31|118.51|121.45|118.65|121.45|118.65|121.27|118.47|0
1629159900000|2021-08-17 00:25:00|121.39|118.59|121.85|119.05|121.94|119.14|121.39|118.59|0
1629160200000|2021-08-17 00:30:00|121.87|119.07|121.75|118.95|122|119.2|121.72|118.92|0
1629160500000|2021-08-17 00:35:00|121.78|118.98|121.93|119.13|121.93|119.13|121.69|118.89|0
1629160800000|2021-08-17 00:40:00|121.87|119.07|122.14|119.34|122.17|119.37|121.87|119.07|0
1629161100000|2021-08-17 00:45:00|122.11|119.31|121.81|119.01|122.11|119.31|121.81|119.01|0
1629161400000|2021-08-17 00:50:00|121.84|119.04|121.96|119.16|121.99|119.19|121.74|118.94|0
1629161700000|2021-08-17 00:55:00|121.93|119.13|121.86|119.06|122.05|119.25|121.86|119.06|0
1629162000000|2021-08-17 01:00:00|121.83|119.03|121.92|119.12|121.98|119.18|121.8|119|0
1629162300000|2021-08-17 01:05:00|121.86|119.06|121.86|119.06|121.98|119.18|121.86|119.06|0
1629162600000|2021-08-17 01:10:00|121.89|119.09|122.1|119.3|122.1|119.3|121.86|119.06|0
1629162900000|2021-08-17 01:15:00|122.07|119.27|121.85|119.05|122.16|119.36|121.85|119.05|0
1629163200000|2021-08-17 01:20:00|121.92|119.12|122.07|119.27|122.09|119.29|121.79|118.99|0
1629163500000|2021-08-17 01:25:00|122.03|119.23|122.09|119.29|122.09|119.29|121.97|119.17|0
1629163800000|2021-08-17 01:30:00|122.12|119.32|122.33|119.53|122.39|119.59|121.97|119.17|0
1629164100000|2021-08-17 01:35:00|122.39|119.59|122.27|119.47|122.52|119.72|122.24|119.44|0
1629164400000|2021-08-17 01:40:00|122.24|119.44|121.91|119.11|122.27|119.47|121.91|119.11|0
1629164700000|2021-08-17 01:45:00|121.84|119.04|122.02|119.22|122.02|119.22|121.78|118.98|0
1629165000000|2021-08-17 01:50:00|122.06|119.26|121.9|119.1|122.08|119.28|121.9|119.1|0
1629165300000|2021-08-17 01:55:00|121.87|119.07|122.08|119.28|122.08|119.28|121.87|119.07|0
1629165600000|2021-08-17 02:00:00|122.02|119.22|122.02|119.22|122.2|119.4|122.02|119.22|0
1629165900000|2021-08-17 02:05:00|122.08|119.28|122.2|119.4|122.2|119.4|122.08|119.28|0
1629166200000|2021-08-17 02:10:00|122.26|119.46|122.26|119.46|122.32|119.52|122.2|119.4|0
1629166500000|2021-08-17 02:15:00|122.2|119.4|122.38|119.58|122.38|119.58|122.14|119.34|0
1629166800000|2021-08-17 02:20:00|122.41|119.61|122.25|119.45|122.44|119.64|122.07|119.27|0
1629167100000|2021-08-17 02:25:00|122.31|119.51|122.07|119.27|122.31|119.51|122.07|119.27|0
1629167400000|2021-08-17 02:30:00|122.13|119.33|122.13|119.33|122.19|119.39|122.07|119.27|0
1629167700000|2021-08-17 02:35:00|122.16|119.36|122.25|119.45|122.31|119.51|122.07|119.27|0
1629168000000|2021-08-17 02:40:00|122.31|119.51|122.31|119.51|122.31|119.51|122.25|119.45|0
1629168300000|2021-08-17 02:45:00|122.37|119.57|122.06|119.26|122.37|119.57|122.06|119.26|0
1629168600000|2021-08-17 02:50:00|122.12|119.32|122.03|119.23|122.18|119.38|122.03|119.23|0
1629168900000|2021-08-17 02:55:00|122.06|119.26|122.12|119.32|122.18|119.38|121.94|119.14|0
1629169200000|2021-08-17 03:00:00|122.18|119.38|122.06|119.26|122.18|119.38|122.06|119.26|0
1629169500000|2021-08-17 03:05:00|122.09|119.29|122.17|119.37|122.18|119.38|122.05|119.25|0
1629169800000|2021-08-17 03:10:00|122.24|119.44|122.29|119.49|122.3|119.5|122.23|119.43|0
1629170100000|2021-08-17 03:15:00|122.35|119.55|122.41|119.61|122.54|119.74|122.29|119.49|0
1629170400000|2021-08-17 03:20:00|122.35|119.55|122.41|119.61|122.47|119.67|122.35|119.55|0
1629170700000|2021-08-17 03:25:00|122.44|119.64|122.53|119.73|122.53|119.73|122.41|119.61|0
1629171000000|2021-08-17 03:30:00|122.56|119.76|122.47|119.67|122.59|119.79|122.41|119.61|0
1629171300000|2021-08-17 03:35:00|122.41|119.61|122.65|119.85|122.65|119.85|122.41|119.61|0
1629171600000|2021-08-17 03:40:00|122.59|119.79|122.59|119.79|122.65|119.85|122.59|119.79|0
1629171900000|2021-08-17 03:45:00|122.65|119.85|122.49|119.69|122.65|119.85|122.46|119.66|0
1629172200000|2021-08-17 03:50:00|122.46|119.66|122.52|119.72|122.52|119.72|122.4|119.6|0
1629172500000|2021-08-17 03:55:00|122.58|119.78|122.52|119.72|122.58|119.78|122.46|119.66|0
1629172800000|2021-08-17 04:00:00|122.46|119.66|122.4|119.6|122.52|119.72|122.4|119.6|0
1629173100000|2021-08-17 04:05:00|122.43|119.63|122.39|119.59|122.46|119.66|122.33|119.53|0
1629173400000|2021-08-17 04:10:00|122.33|119.53|122.21|119.41|122.39|119.59|122.21|119.41|0
1629173700000|2021-08-17 04:15:00|122.15|119.35|122.33|119.53|122.33|119.53|122.15|119.35|0
1629174000000|2021-08-17 04:20:00|122.27|119.47|122.27|119.47|122.33|119.53|122.21|119.41|0
1629174300000|2021-08-17 04:25:00|122.33|119.53|122.2|119.4|122.33|119.53|122.2|119.4|0
1629174600000|2021-08-17 04:30:00|122.24|119.44|122.32|119.52|122.36|119.56|122.2|119.4|0
1629174900000|2021-08-17 04:35:00|122.35|119.55|122.38|119.58|122.44|119.64|122.32|119.52|0
1629175200000|2021-08-17 04:40:00|122.35|119.55|122.38|119.58|122.38|119.58|122.32|119.52|0
1629175500000|2021-08-17 04:45:00|122.32|119.52|122.26|119.46|122.44|119.64|122.26|119.46|0
1629175800000|2021-08-17 04:50:00|122.32|119.52|122.35|119.55|122.38|119.58|122.26|119.46|0
1629176100000|2021-08-17 04:55:00|122.32|119.52|122.31|119.51|122.38|119.58|122.25|119.45|0
1629176400000|2021-08-17 05:00:00|122.34|119.54|122.68|119.88|122.74|119.94|122.34|119.54|0
1629176700000|2021-08-17 05:05:00|122.74|119.94|122.8|120|122.86|120.06|122.67|119.87|0
1629177000000|2021-08-17 05:10:00|122.73|119.93|122.98|120.18|122.98|120.18|122.73|119.93|0
1629177300000|2021-08-17 05:15:00|122.95|120.15|122.79|119.99|122.98|120.18|122.67|119.87|0
1629177600000|2021-08-17 05:20:00|122.76|119.96|121.2|118.4|122.91|120.11|121.14|118.34|0
1629177900000|2021-08-17 05:25:00|121.14|118.34|123.2|120.4|126.47|123.67|121.14|118.34|0
1629178200000|2021-08-17 05:30:00|123.14|120.34|123.32|120.52|123.38|120.58|123.14|120.34|0
1629178500000|2021-08-17 05:35:00|123.35|120.55|123.26|120.46|123.38|120.58|123.26|120.46|0
1629178800000|2021-08-17 05:40:00|123.32|120.52|123.5|120.7|123.5|120.7|123.26|120.46|0
1629179100000|2021-08-17 05:45:00|123.44|120.64|123.38|120.58|123.56|120.76|123.38|120.58|0
1629179400000|2021-08-17 05:50:00|123.35|120.55|123.37|120.57|123.44|120.64|123.29|120.49|0
1629179700000|2021-08-17 05:55:00|123.44|120.64|123.49|120.69|123.56|120.76|123.37|120.57|0
1629180000000|2021-08-17 06:00:00|123.56|120.76|123.92|121.12|124.1|121.3|123.49|120.69|0
1629180300000|2021-08-17 06:05:00|123.86|121.06|123.73|120.93|123.92|121.12|123.67|120.87|0
1629180600000|2021-08-17 06:10:00|123.83|121.03|123.79|120.99|123.98|121.18|123.73|120.93|0
1629180900000|2021-08-17 06:15:00|123.86|121.06|123.79|120.99|123.98|121.18|123.79|120.99|0
1629181200000|2021-08-17 06:20:00|123.85|121.05|123.48|120.68|123.85|121.05|123.42|120.62|0
1629181500000|2021-08-17 06:25:00|123.55|120.75|123.42|120.62|123.61|120.81|123.42|120.62|0
1629181800000|2021-08-17 06:30:00|123.48|120.68|123.91|121.11|123.97|121.17|123.48|120.68|0
1629182100000|2021-08-17 06:35:00|123.97|121.17|124.27|121.47|124.34|121.54|123.85|121.05|0
1629182400000|2021-08-17 06:40:00|124.34|121.54|124.46|121.66|124.64|121.84|124.27|121.47|0
1629182700000|2021-08-17 06:45:00|124.43|121.63|124.95|122.15|125.13|122.33|124.43|121.63|0
1629183000000|2021-08-17 06:50:00|124.89|122.09|124.7|121.9|125.07|122.27|124.64|121.84|0
1629183300000|2021-08-17 06:55:00|124.73|121.93|124.39|121.59|124.82|122.02|124.33|121.53|0
1629183600000|2021-08-17 07:00:00|124.51|121.71|124.28|121.48|124.94|122.14|124.16|121.36|0
1629183900000|2021-08-17 07:05:00|124.08|121.68|125.22|122.82|125.41|123.01|124.08|121.68|0
1629184200000|2021-08-17 07:10:00|125.35|122.95|126|123.6|126.34|123.94|125.35|122.95|0
1629184500000|2021-08-17 07:15:00|125.97|123.57|125.34|122.94|126.47|124.07|125.16|122.76|0
1629184800000|2021-08-17 07:20:00|125.38|122.98|125.9|123.5|125.9|123.5|125.34|122.94|0
1629185100000|2021-08-17 07:25:00|125.84|123.44|125.28|122.88|126.15|123.75|125.22|122.82|0
1629185400000|2021-08-17 07:30:00|125.34|122.94|125.15|122.75|125.65|123.25|124.97|122.57|0
1629185700000|2021-08-17 07:35:00|125.09|122.69|124.9|122.5|125.15|122.75|124.9|122.5|0
1629186000000|2021-08-17 07:40:00|124.84|122.44|124.59|122.19|124.84|122.44|124.47|122.07|0
1629186300000|2021-08-17 07:45:00|124.53|122.13|124.71|122.31|124.78|122.38|124.35|121.95|0
1629186600000|2021-08-17 07:50:00|124.65|122.25|125.08|122.68|125.08|122.68|124.47|122.07|0
1629186900000|2021-08-17 07:55:00|125.21|122.81|124.83|122.43|125.39|122.99|124.4|122|0
1629187200000|2021-08-17 08:00:00|124.71|122.31|124.28|121.88|124.71|122.31|123.91|121.51|0
1629187500000|2021-08-17 08:05:00|124.21|121.81|124.4|122|124.71|122.31|123.97|121.57|0
1629187800000|2021-08-17 08:10:00|124.34|121.94|124.21|121.81|124.64|122.24|124.21|121.81|0
1629188100000|2021-08-17 08:15:00|124.27|121.87|124.58|122.18|124.58|122.18|124.03|121.63|0
1629188400000|2021-08-17 08:20:00|124.64|122.24|124.39|121.99|124.95|122.55|124.39|121.99|0
1629188700000|2021-08-17 08:25:00|124.33|121.93|124.88|122.48|124.94|122.54|124.33|121.93|0
1629189000000|2021-08-17 08:30:00|125.01|122.61|125|122.6|125.01|122.61|124.7|122.3|0
1629189300000|2021-08-17 08:35:00|124.94|122.54|124.54|122.14|125.13|122.73|124.51|122.11|0
1629189600000|2021-08-17 08:40:00|124.57|122.17|124.82|122.42|124.82|122.42|124.38|121.98|0
1629189900000|2021-08-17 08:45:00|124.75|122.35|124.69|122.29|124.94|122.54|124.57|122.17|0
1629190200000|2021-08-17 08:50:00|124.72|122.32|124.69|122.29|124.94|122.54|124.69|122.29|0
1629190500000|2021-08-17 08:55:00|124.63|122.23|124.44|122.04|124.81|122.41|124.38|121.98|0
1629190800000|2021-08-17 09:00:00|124.5|122.1|124.75|122.35|124.75|122.35|124.32|121.92|0
1629191100000|2021-08-17 09:05:00|124.81|122.41|124.13|121.73|124.81|122.41|124.07|121.67|0
1629191400000|2021-08-17 09:10:00|124.16|121.76|124.13|121.73|124.16|121.76|123.82|121.42|0
1629191700000|2021-08-17 09:15:00|124.06|121.66|124.18|121.78|124.31|121.91|123.94|121.54|0
1629192000000|2021-08-17 09:20:00|124.12|121.72|123.57|121.17|124.18|121.78|123.57|121.17|0
1629192300000|2021-08-17 09:25:00|123.63|121.23|123.75|121.35|123.75|121.35|123.51|121.11|0
1629192600000|2021-08-17 09:30:00|123.69|121.29|124.12|121.72|124.12|121.72|123.69|121.29|0
1629192900000|2021-08-17 09:35:00|124.03|121.63|124.3|121.9|124.3|121.9|123.99|121.59|0
1629193200000|2021-08-17 09:40:00|124.24|121.84|124.48|122.08|124.79|122.39|124.24|121.84|0
1629193500000|2021-08-17 09:45:00|124.45|122.05|124.45|122.05|124.73|122.33|124.36|121.96|0
1629193800000|2021-08-17 09:50:00|124.48|122.08|124.54|122.14|124.79|122.39|124.42|122.02|0
1629194100000|2021-08-17 09:55:00|124.48|122.08|124.48|122.08|124.6|122.2|124.29|121.89|0
1629194400000|2021-08-17 10:00:00|124.54|122.14|124.91|122.51|125.03|122.63|124.48|122.08|0
1629194700000|2021-08-17 10:05:00|124.97|122.57|124.66|122.26|125.03|122.63|124.23|121.83|0
1629195000000|2021-08-17 10:10:00|124.63|122.23|124.47|122.07|124.66|122.26|124.35|121.95|0
1629195300000|2021-08-17 10:15:00|124.53|122.13|124.59|122.19|124.66|122.26|124.16|121.76|0
1629195600000|2021-08-17 10:20:00|124.65|122.25|124.47|122.07|124.72|122.32|124.47|122.07|0
1629195900000|2021-08-17 10:25:00|124.53|122.13|124.65|122.25|124.77|122.37|124.34|121.94|0
1629196200000|2021-08-17 10:30:00|124.53|122.13|124.43|122.03|124.83|122.43|124.4|122|0
1629196500000|2021-08-17 10:35:00|124.46|122.06|124.83|122.43|125.02|122.62|124.34|121.94|0
1629196800000|2021-08-17 10:40:00|124.86|122.46|125.08|122.68|125.14|122.74|124.86|122.46|0
1629197100000|2021-08-17 10:45:00|125.14|122.74|124.89|122.49|125.2|122.8|124.77|122.37|0
1629197400000|2021-08-17 10:50:00|124.86|122.46|124.76|122.36|124.95|122.55|124.7|122.3|0
1629197700000|2021-08-17 10:55:00|124.7|122.3|124.64|122.24|124.83|122.43|124.52|122.12|0
1629198000000|2021-08-17 11:00:00|124.58|122.18|124.57|122.17|124.64|122.24|124.39|121.99|0
1629198300000|2021-08-17 11:05:00|124.64|122.24|124.88|122.48|125.01|122.61|124.57|122.17|0
1629198600000|2021-08-17 11:10:00|124.82|122.42|124.82|122.42|124.94|122.54|124.76|122.36|0
1629198900000|2021-08-17 11:15:00|124.88|122.48|125.31|122.91|125.87|123.47|124.82|122.42|0
1629199200000|2021-08-17 11:20:00|125.19|122.79|125.43|123.03|125.43|123.03|125.19|122.79|0
1629199500000|2021-08-17 11:25:00|125.37|122.97|125.31|122.91|125.68|123.28|125.31|122.91|0
1629199800000|2021-08-17 11:30:00|125.24|122.84|124.93|122.53|125.62|123.22|124.93|122.53|0
1629200100000|2021-08-17 11:35:00|124.87|122.47|124.62|122.22|124.87|122.47|124.5|122.1|0
1629200400000|2021-08-17 11:40:00|124.68|122.28|124.81|122.41|124.99|122.59|124.62|122.22|0
1629200700000|2021-08-17 11:45:00|124.74|122.34|124.43|122.03|124.93|122.53|124.43|122.03|0
1629201000000|2021-08-17 11:50:00|124.5|122.1|124.55|122.15|124.68|122.28|124.49|122.09|0
1629201300000|2021-08-17 11:55:00|124.62|122.22|124.55|122.15|124.68|122.28|124.49|122.09|0
1629201600000|2021-08-17 12:00:00|124.61|122.21|124.61|122.21|124.74|122.34|124.55|122.15|0
1629201900000|2021-08-17 12:05:00|124.58|122.18|124.61|122.21|124.61|122.21|124.49|122.09|0
1629202200000|2021-08-17 12:10:00|124.55|122.15|124.55|122.15|124.67|122.27|124.49|122.09|0
1629202500000|2021-08-17 12:15:00|124.61|122.21|125.04|122.64|125.04|122.64|124.55|122.15|0
1629202800000|2021-08-17 12:20:00|125.07|122.67|125.16|122.76|125.29|122.89|125.04|122.64|0
1629203100000|2021-08-17 12:25:00|125.19|122.79|125.41|123.01|125.66|123.26|125.16|122.76|0
1629203400000|2021-08-17 12:30:00|125.35|122.95|125.72|123.32|126.15|123.75|125.22|122.82|0
1629203700000|2021-08-17 12:35:00|125.65|123.25|124.78|122.38|126.09|123.69|124.78|122.38|0
1629204000000|2021-08-17 12:40:00|124.69|122.29|124.23|121.83|124.69|122.29|124.1|121.7|0
1629204300000|2021-08-17 12:45:00|124.29|121.89|124.41|122.01|124.47|122.07|124.23|121.83|0
1629204600000|2021-08-17 12:50:00|124.38|121.98|124.41|122.01|124.59|122.19|124.29|121.89|0
1629204900000|2021-08-17 12:55:00|124.35|121.95|124.62|122.22|124.65|122.25|124.35|121.95|0
1629205200000|2021-08-17 13:00:00|124.59|122.19|124.59|122.19|125.15|122.75|124.59|122.19|0
1629205500000|2021-08-17 13:05:00|124.65|122.25|125.7|123.3|125.7|123.3|124.65|122.25|0
1629205800000|2021-08-17 13:10:00|125.64|123.24|125.39|122.99|125.89|123.49|125.39|122.99|0
1629206100000|2021-08-17 13:15:00|125.33|122.93|126.13|123.73|126.38|123.98|125.33|122.93|0
1629206400000|2021-08-17 13:20:00|126.26|123.86|125.45|123.05|126.38|123.98|125.45|123.05|0
1629206700000|2021-08-17 13:25:00|125.39|122.99|126.44|124.04|126.44|124.04|125.26|122.86|0
1629207000000|2021-08-17 13:30:00|126.63|124.23|126.93|124.53|128.63|126.23|126.34|123.94|0
1629207300000|2021-08-17 13:35:00|126.87|124.47|126.43|124.03|127.43|125.03|125.87|123.47|0
1629207600000|2021-08-17 13:40:00|126.49|124.09|125.93|123.53|127.36|124.96|125.74|123.34|0
1629207900000|2021-08-17 13:45:00|125.99|123.59|126.3|123.9|126.55|124.15|125.86|123.46|0
1629208200000|2021-08-17 13:50:00|126.48|124.08|128.24|125.84|128.43|126.03|126.48|124.08|0
1629208500000|2021-08-17 13:55:00|128.3|125.9|128.55|126.15|129.57|127.17|128.3|125.9|0
1629208800000|2021-08-17 14:00:00|128.87|126.47|128.74|126.34|129.31|126.91|128.49|126.09|0
1629209100000|2021-08-17 14:05:00|128.68|126.28|127.98|125.58|129.18|126.78|127.48|125.08|0
1629209400000|2021-08-17 14:10:00|127.92|125.52|126.23|123.83|128.17|125.77|125.91|123.51|0
1629209700000|2021-08-17 14:15:00|126.29|123.89|127.16|124.76|127.54|125.14|126.1|123.7|0
1629210000000|2021-08-17 14:20:00|127.22|124.82|127.1|124.7|127.66|125.26|126.78|124.38|0
1629210300000|2021-08-17 14:25:00|127.03|124.63|126.49|124.09|127.31|124.91|125.85|123.45|0
1629210600000|2021-08-17 14:30:00|126.42|124.02|127.55|125.15|127.61|125.21|126.42|124.02|0
1629210900000|2021-08-17 14:35:00|127.48|125.08|127.8|125.4|127.8|125.4|126.55|124.15|0
1629211200000|2021-08-17 14:40:00|127.86|125.46|126.29|123.89|127.86|125.46|126.17|123.77|0
1629211500000|2021-08-17 14:45:00|126.54|124.14|126.04|123.64|126.85|124.45|126.04|123.64|0
1629211800000|2021-08-17 14:50:00|126.07|123.67|126.04|123.64|126.6|124.2|125.73|123.33|0
1629212100000|2021-08-17 14:55:00|126.16|123.76|127.22|124.82|127.29|124.89|126.16|123.76|0
1629212400000|2021-08-17 15:00:00|127.16|124.76|127.53|125.13|127.85|125.45|126.97|124.57|0
1629212700000|2021-08-17 15:05:00|127.6|125.2|127.78|125.38|128.22|125.82|127.6|125.2|0
1629213000000|2021-08-17 15:10:00|127.85|125.45|127.47|125.07|128.54|126.14|127.47|125.07|0
1629213300000|2021-08-17 15:15:00|127.53|125.13|127.03|124.63|128.16|125.76|127.03|124.63|0
1629213600000|2021-08-17 15:20:00|127.09|124.69|127.53|125.13|127.53|125.13|126.84|124.44|0
1629213900000|2021-08-17 15:25:00|127.59|125.19|128.4|126|128.78|126.38|127.59|125.19|0
1629214200000|2021-08-17 15:30:00|128.47|126.07|126.52|124.12|129.04|126.64|126.27|123.87|0
1629214500000|2021-08-17 15:35:00|126.45|124.05|127.46|125.06|127.65|125.25|126.39|123.99|0
1629214800000|2021-08-17 15:40:00|127.52|125.12|127.64|125.24|128.21|125.81|127.33|124.93|0
1629215100000|2021-08-17 15:45:00|127.58|125.18|127.64|125.24|128.02|125.62|127.45|125.05|0
1629215400000|2021-08-17 15:50:00|127.67|125.27|128.84|126.44|128.84|126.44|127.67|125.27|0
1629215700000|2021-08-17 15:55:00|128.97|126.57|130.03|127.63|130.09|127.69|128.09|125.69|0
1629216000000|2021-08-17 16:00:00|129.96|127.56|130.6|128.2|130.79|128.39|129.96|127.56|0
1629216300000|2021-08-17 16:05:00|130.66|128.26|130.21|127.81|130.73|128.33|129.39|126.99|0
1629216600000|2021-08-17 16:10:00|130.34|127.94|130.08|127.68|130.79|128.39|129.77|127.37|0
1629216900000|2021-08-17 16:15:00|130.15|127.75|130.72|128.32|131.49|129.09|130.08|127.68|0
1629217200000|2021-08-17 16:20:00|130.79|128.39|131.87|129.47|132.42|130.02|129.95|127.55|0
1629217500000|2021-08-17 16:25:00|131.9|129.5|131.39|128.99|132.19|129.79|131.26|128.86|0
1629217800000|2021-08-17 16:30:00|131.32|128.92|132.86|130.46|132.93|130.53|131.32|128.92|0
1629218100000|2021-08-17 16:35:00|132.8|130.4|134.09|131.69|134.29|131.89|132.67|130.27|0
1629218400000|2021-08-17 16:40:00|133.96|131.56|134.42|132.02|135.2|132.8|133.96|131.56|0
1629218700000|2021-08-17 16:45:00|134.35|131.95|135.59|133.19|135.99|133.59|134.29|131.89|0
1629219000000|2021-08-17 16:50:00|135.73|133.33|136.18|133.78|136.32|133.92|135|132.6|0
1629219300000|2021-08-17 16:55:00|136.25|133.85|136.84|134.44|137.11|134.71|136.25|133.85|0
1629219600000|2021-08-17 17:00:00|136.91|134.51|136.83|134.43|137.31|134.91|133.28|130.88|0
1629219900000|2021-08-17 17:05:00|137.02|134.62|135.9|133.5|137.55|135.15|135.77|133.37|0
1629220200000|2021-08-17 17:10:00|136.03|133.63|135.05|132.65|136.36|133.96|134.98|132.58|0
1629220500000|2021-08-17 17:15:00|135.11|132.71|136.23|133.83|136.49|134.09|135.11|132.71|0
1629220800000|2021-08-17 17:20:00|136.29|133.89|136.42|134.02|136.72|134.32|135.7|133.3|0
1629221100000|2021-08-17 17:25:00|136.22|133.82|134.72|132.32|136.62|134.22|134.65|132.25|0
1629221400000|2021-08-17 17:30:00|134.78|132.38|134.63|132.23|135.92|133.52|134.63|132.23|0
1629221700000|2021-08-17 17:35:00|134.69|132.29|136.2|133.8|136.2|133.8|134.69|132.29|0
1629222000000|2021-08-17 17:40:00|136.26|133.86|136.39|133.99|136.92|134.52|136.13|133.73|0
1629222300000|2021-08-17 17:45:00|136.46|134.06|136.72|134.32|137.18|134.78|136.39|133.99|0
1629222600000|2021-08-17 17:50:00|136.65|134.25|136.06|133.66|136.92|134.52|135.6|133.2|0
1629222900000|2021-08-17 17:55:00|135.8|133.4|134.35|131.95|135.99|133.59|134.35|131.95|0
1629223200000|2021-08-17 18:00:00|134.42|132.02|133.38|130.98|134.48|132.08|133.12|130.72|0
1629223500000|2021-08-17 18:05:00|133.44|131.04|131.82|129.42|134.12|131.72|131.62|129.22|0
1629223800000|2021-08-17 18:10:00|131.62|129.22|131.43|129.03|131.94|129.54|131.17|128.77|0
1629224100000|2021-08-17 18:15:00|131.3|128.9|131.62|129.22|131.62|129.22|130.91|128.51|0
1629224400000|2021-08-17 18:20:00|131.52|129.12|131.74|129.34|132.52|130.12|131.52|129.12|0
1629224700000|2021-08-17 18:25:00|131.78|129.38|132.52|130.12|132.65|130.25|131.68|129.28|0
1629225000000|2021-08-17 18:30:00|132.45|130.05|132.77|130.37|132.97|130.57|131.81|129.41|0
1629225300000|2021-08-17 18:35:00|132.81|130.41|134.78|132.38|134.84|132.44|132.81|130.41|0
1629225600000|2021-08-17 18:40:00|134.84|132.44|133.8|131.4|134.91|132.51|133.73|131.33|0
1629225900000|2021-08-17 18:45:00|133.73|131.33|132.82|130.42|134.06|131.66|132.44|130.04|0
1629226200000|2021-08-17 18:50:00|132.89|130.49|133.27|130.87|133.34|130.94|132.31|129.91|0
1629226500000|2021-08-17 18:55:00|133.34|130.94|131.6|129.2|133.34|130.94|131.4|129|0
1629226800000|2021-08-17 19:00:00|131.53|129.13|131.21|128.81|131.6|129.2|130.89|128.49|0
1629227100000|2021-08-17 19:05:00|131.27|128.87|130.7|128.3|131.53|129.13|130.54|128.14|0
1629227400000|2021-08-17 19:10:00|130.63|128.23|131.37|128.97|131.4|129|130.51|128.11|0
1629227700000|2021-08-17 19:15:00|131.46|129.06|131.4|129|131.97|129.57|131.14|128.74|0
1629228000000|2021-08-17 19:20:00|131.33|128.93|131.78|129.38|131.91|129.51|130.88|128.48|0
1629228300000|2021-08-17 19:25:00|131.71|129.31|131.33|128.93|132.04|129.64|131.26|128.86|0
1629228600000|2021-08-17 19:30:00|131.2|128.8|131.13|128.73|131.26|128.86|130.43|128.03|0
1629228900000|2021-08-17 19:35:00|131.1|128.7|131.2|128.8|131.26|128.86|130.43|128.03|0
1629229200000|2021-08-17 19:40:00|131.26|128.86|131.71|129.31|132.35|129.95|131.26|128.86|0
1629229500000|2021-08-17 19:45:00|131.77|129.37|131.26|128.86|132.16|129.76|130.87|128.47|0
1629229800000|2021-08-17 19:50:00|131.32|128.92|130.46|128.06|131.32|128.92|129.6|127.2|0
1629230100000|2021-08-17 19:55:00|130.36|127.96|128.55|126.15|131.41|129.01|128.55|126.15|0
1629230400000|2021-08-17 20:00:00|128.8|126.4|130.19|127.79|130.26|127.86|128.49|126.09|0
1629230700000|2021-08-17 20:05:00|130.26|127.86|129.62|127.22|130.32|127.92|129.43|127.03|0
1629231000000|2021-08-17 20:10:00|129.68|127.28|130.12|127.72|130.19|127.79|129.62|127.22|0
1629231300000|2021-08-17 20:15:00|130.26|127.46|130.36|127.56|130.39|127.59|130.13|127.33|0
1629231600000|2021-08-17 20:20:00|130.32|127.52|130.32|127.52|130.39|127.59|130.19|127.39|0
1629231900000|2021-08-17 20:25:00|130.26|127.46|130.45|127.65|130.51|127.71|130.26|127.46|0
1629232200000|2021-08-17 20:30:00|130.48|127.68|130.89|128.09|130.95|128.15|130.48|127.68|0
1629232500000|2021-08-17 20:35:00|130.83|128.03|130.76|127.96|130.83|128.03|130.63|127.83|0
1629232800000|2021-08-17 20:40:00|130.82|128.02|130.89|128.09|130.89|128.09|130.63|127.83|0
1629233100000|2021-08-17 20:45:00|130.85|128.05|130.76|127.96|130.89|128.09|130.63|127.83|0
1629233400000|2021-08-17 20:50:00|130.82|128.02|130.63|127.83|130.88|128.08|130.63|127.83|0
1629233700000|2021-08-17 20:55:00|130.5|127.7|130.53|127.73|130.53|127.73|130.31|127.51|0
1629234000000|2021-08-17 21:00:00|130.5|127.7|130.44|127.64|130.5|127.7|130.44|127.64|0
1629234300000|2021-08-17 21:05:00|130.45|127.65|130.45|127.65|130.5|127.7|130.45|127.65|0
1629234600000|2021-08-17 21:10:00|130.46|127.66|130.57|127.77|130.58|127.78|130.46|127.66|0
1629234900000|2021-08-17 21:15:00|130.54|127.74|130.5|127.7|130.54|127.74|130.5|127.7|0
1629235200000|2021-08-17 21:20:00|130.52|127.72|130.57|127.77|130.58|127.78|130.52|127.72|0
1629235500000|2021-08-17 21:25:00|130.56|127.76|130.49|127.69|130.56|127.76|130.48|127.68|0
1629235800000|2021-08-17 21:30:00|130.51|127.71|130.51|127.71|130.51|127.71|130.51|127.71|0
1629236100000|2021-08-17 21:35:00|130.5|127.7|130.49|127.69|130.51|127.71|130.48|127.68|0
1629236400000|2021-08-17 21:40:00|130.5|127.7|130.44|127.64|130.5|127.7|130.44|127.64|0
1629236700000|2021-08-17 21:45:00|130.48|127.68|130.48|127.68|130.48|127.68|130.46|127.66|0
1629237000000|2021-08-17 21:50:00|130.53|127.73|130.65|127.85|130.67|127.87|130.52|127.72|0
1629237300000|2021-08-17 21:55:00|130.64|127.84|130.63|127.83|130.67|127.87|130.54|127.74|0
1629237600000|2021-08-17 22:00:00|130.76|127.96|130.22|127.42|130.76|127.96|130.22|127.42|0
1629237900000|2021-08-17 22:05:00|130.15|127.35|130.15|127.35|130.21|127.41|130.09|127.29|0
1629238200000|2021-08-17 22:10:00|130.09|127.29|130.15|127.35|130.28|127.48|130.09|127.29|0
1629238500000|2021-08-17 22:15:00|130.21|127.41|130.4|127.6|130.4|127.6|130.21|127.41|0
1629238800000|2021-08-17 22:20:00|130.37|127.57|130.46|127.66|130.46|127.66|130.34|127.54|0
1629239100000|2021-08-17 22:25:00|130.43|127.63|130.46|127.66|130.46|127.66|130.33|127.53|0
1629239400000|2021-08-17 22:30:00|130.4|127.6|130.39|127.59|130.52|127.72|130.33|127.53|0
1629239700000|2021-08-17 22:35:00|130.33|127.53|130.27|127.47|130.58|127.78|130.27|127.47|0
1629240000000|2021-08-17 22:40:00|130.39|127.59|130.77|127.97|130.84|128.04|130.33|127.53|0
1629240300000|2021-08-17 22:45:00|130.84|128.04|130.96|128.16|131.22|128.42|130.77|127.97|0
1629240600000|2021-08-17 22:50:00|130.83|128.03|130.61|127.81|130.9|128.1|130.58|127.78|0
1629240900000|2021-08-17 22:55:00|130.58|127.78|130.51|127.71|130.64|127.84|130.45|127.65|0
1629241200000|2021-08-17 23:00:00|130.45|127.65|130.38|127.58|130.45|127.65|130.26|127.46|0
1629241500000|2021-08-17 23:05:00|130.42|127.62|130.38|127.58|130.57|127.77|130.38|127.58|0
1629241800000|2021-08-17 23:10:00|130.32|127.52|130.38|127.58|130.38|127.58|130.25|127.45|0
1629242100000|2021-08-17 23:15:00|130.41|127.61|130.63|127.83|130.76|127.96|130.41|127.61|0
1629242400000|2021-08-17 23:20:00|130.57|127.77|130.57|127.77|130.57|127.77|130.54|127.74|0
1629242700000|2021-08-17 23:25:00|130.69|127.89|130.37|127.57|130.69|127.89|130.25|127.45|0
1629243000000|2021-08-17 23:30:00|130.5|127.7|130.69|127.89|130.82|128.02|130.44|127.64|0
1629243300000|2021-08-17 23:35:00|130.75|127.95|130.88|128.08|130.94|128.14|130.66|127.86|0
1629243600000|2021-08-17 23:40:00|130.81|128.01|130.81|128.01|130.88|128.08|130.69|127.89|0
1629243900000|2021-08-17 23:45:00|130.88|128.08|131.07|128.27|131.13|128.33|130.68|127.88|0
1629244200000|2021-08-17 23:50:00|131.19|128.39|131.13|128.33|131.32|128.52|131|128.2|0
1629244500000|2021-08-17 23:55:00|131.19|128.39|131.45|128.65|131.45|128.65|131.13|128.33|0
1629244800000|2021-08-18 00:00:00|131.38|128.58|131.64|128.84|131.7|128.9|131.06|128.26|0
1629245100000|2021-08-18 00:05:00|131.57|128.77|131.12|128.32|131.7|128.9|131.06|128.26|0
1629245400000|2021-08-18 00:10:00|131.06|128.26|130.8|128|131.12|128.32|130.74|127.94|0
1629245700000|2021-08-18 00:15:00|130.74|127.94|130.99|128.19|131.05|128.25|130.48|127.68|0
1629246000000|2021-08-18 00:20:00|130.93|128.13|131.02|128.22|131.15|128.35|130.86|128.06|0
1629246300000|2021-08-18 00:25:00|131.05|128.25|130.79|127.99|131.12|128.32|130.6|127.8|0
1629246600000|2021-08-18 00:30:00|130.73|127.93|130.44|127.64|130.73|127.93|130.28|127.48|0
1629246900000|2021-08-18 00:35:00|130.41|127.61|130.54|127.74|130.54|127.74|130.35|127.55|0
1629247200000|2021-08-18 00:40:00|130.5|127.7|130.22|127.42|130.54|127.74|130.09|127.29|0
1629247500000|2021-08-18 00:45:00|130.18|127.38|130.09|127.29|130.28|127.48|129.96|127.16|0
1629247800000|2021-08-18 00:50:00|130.02|127.22|130.08|127.28|130.15|127.35|129.83|127.03|0
1629248100000|2021-08-18 00:55:00|130.15|127.35|130.21|127.41|130.27|127.47|130.08|127.28|0
1629248400000|2021-08-18 01:00:00|130.15|127.35|129.76|126.96|130.4|127.6|129.73|126.93|0
1629248700000|2021-08-18 01:05:00|129.73|126.93|129.7|126.9|129.89|127.09|129.57|126.77|0
1629249000000|2021-08-18 01:10:00|129.63|126.83|129.32|126.52|129.63|126.83|129.32|126.52|0
1629249300000|2021-08-18 01:15:00|129.13|126.33|129.12|126.32|129.25|126.45|129|126.2|0
1629249600000|2021-08-18 01:20:00|129.19|126.39|129.31|126.51|129.31|126.51|129.12|126.32|0
1629249900000|2021-08-18 01:25:00|129.25|126.45|129.06|126.26|129.31|126.51|128.99|126.19|0
1629250200000|2021-08-18 01:30:00|129.12|126.32|128.99|126.19|129.18|126.38|128.87|126.07|0
1629250500000|2021-08-18 01:35:00|128.93|126.13|129.24|126.44|129.24|126.44|128.93|126.13|0
1629250800000|2021-08-18 01:40:00|129.18|126.38|129.49|126.69|129.68|126.88|129.18|126.38|0
1629251100000|2021-08-18 01:45:00|129.53|126.73|129.3|126.5|129.53|126.73|129.24|126.44|0
1629251400000|2021-08-18 01:50:00|129.36|126.56|129.43|126.63|129.43|126.63|129.11|126.31|0
1629251700000|2021-08-18 01:55:00|129.49|126.69|129.49|126.69|129.55|126.75|129.42|126.62|0
1629252000000|2021-08-18 02:00:00|129.42|126.62|129.42|126.62|129.74|126.94|129.36|126.56|0
1629252300000|2021-08-18 02:05:00|129.45|126.65|129.29|126.49|129.48|126.68|129.23|126.43|0
1629252600000|2021-08-18 02:10:00|129.26|126.46|128.98|126.18|129.26|126.46|128.98|126.18|0
1629252900000|2021-08-18 02:15:00|128.95|126.15|128.66|125.86|128.95|126.15|128.6|125.8|0
1629253200000|2021-08-18 02:20:00|128.72|125.92|128.72|125.92|128.72|125.92|128.59|125.79|0
1629253500000|2021-08-18 02:25:00|128.69|125.89|128.65|125.85|128.72|125.92|128.4|125.6|0
1629253800000|2021-08-18 02:30:00|128.53|125.73|128.59|125.79|128.65|125.85|128.53|125.73|0
1629254100000|2021-08-18 02:35:00|128.53|125.73|128.15|125.35|128.59|125.79|128.15|125.35|0
1629254400000|2021-08-18 02:40:00|128.21|125.41|128.27|125.47|128.52|125.72|128.15|125.35|0
1629254700000|2021-08-18 02:45:00|128.33|125.53|128.33|125.53|128.4|125.6|128.18|125.38|0
1629255000000|2021-08-18 02:50:00|128.27|125.47|128.39|125.59|128.46|125.66|128.14|125.34|0
1629255300000|2021-08-18 02:55:00|128.33|125.53|128.33|125.53|128.52|125.72|128.33|125.53|0
1629255600000|2021-08-18 03:00:00|128.27|125.47|128.01|125.21|128.33|125.53|128.01|125.21|0
1629255900000|2021-08-18 03:05:00|128.08|125.28|128.32|125.52|128.45|125.65|128.01|125.21|0
1629256200000|2021-08-18 03:10:00|128.36|125.56|128.07|125.27|128.39|125.59|128.07|125.27|0
1629256500000|2021-08-18 03:15:00|128.13|125.33|127.76|124.96|128.13|125.33|127.69|124.89|0
1629256800000|2021-08-18 03:20:00|127.82|125.02|127.75|124.95|128.01|125.21|127.69|124.89|0
1629257100000|2021-08-18 03:25:00|127.82|125.02|127.81|125.01|127.94|125.14|127.81|125.01|0
1629257400000|2021-08-18 03:30:00|127.75|124.95|127.88|125.08|127.94|125.14|127.69|124.89|0
1629257700000|2021-08-18 03:35:00|127.94|125.14|127.87|125.07|127.94|125.14|127.81|125.01|0
1629258000000|2021-08-18 03:40:00|127.94|125.14|128.06|125.26|128.18|125.38|127.94|125.14|0
1629258300000|2021-08-18 03:45:00|128|125.2|127.87|125.07|128|125.2|127.87|125.07|0
1629258600000|2021-08-18 03:50:00|127.84|125.04|127.87|125.07|127.87|125.07|127.8|125|0
1629258900000|2021-08-18 03:55:00|127.8|125|127.99|125.19|127.99|125.19|127.8|125|0
1629259200000|2021-08-18 04:00:00|127.93|125.13|127.93|125.13|127.99|125.19|127.86|125.06|0
1629259500000|2021-08-18 04:05:00|127.92|125.12|127.92|125.12|127.99|125.19|127.86|125.06|0
1629259800000|2021-08-18 04:10:00|127.86|125.06|127.73|124.93|127.99|125.19|127.73|124.93|0
1629260100000|2021-08-18 04:15:00|127.67|124.87|127.86|125.06|127.86|125.06|127.67|124.87|0
1629260400000|2021-08-18 04:20:00|127.89|125.09|127.54|124.74|127.89|125.09|127.54|124.74|0
1629260700000|2021-08-18 04:25:00|127.6|124.8|127.54|124.74|127.6|124.8|127.48|124.68|0
1629261000000|2021-08-18 04:30:00|127.57|124.77|127.6|124.8|127.6|124.8|127.54|124.74|0
1629261300000|2021-08-18 04:35:00|127.66|124.86|127.6|124.8|127.66|124.86|127.6|124.8|0
1629261600000|2021-08-18 04:40:00|127.66|124.86|127.75|124.95|127.85|125.05|127.66|124.86|0
1629261900000|2021-08-18 04:45:00|127.78|124.98|127.78|124.98|127.85|125.05|127.72|124.92|0
1629262200000|2021-08-18 04:50:00|127.82|125.02|127.91|125.11|127.91|125.11|127.72|124.92|0
1629262500000|2021-08-18 04:55:00|127.84|125.04|127.9|125.1|127.97|125.17|127.84|125.04|0
1629262800000|2021-08-18 05:00:00|127.84|125.04|127.65|124.85|127.9|125.1|127.59|124.79|0
1629263100000|2021-08-18 05:05:00|127.59|124.79|127.65|124.85|127.71|124.91|127.59|124.79|0
1629263400000|2021-08-18 05:10:00|127.59|124.79|127.52|124.72|127.65|124.85|127.46|124.66|0
1629263700000|2021-08-18 05:15:00|127.58|124.78|127.65|124.85|127.71|124.91|127.58|124.78|0
1629264000000|2021-08-18 05:20:00|127.58|124.78|127.71|124.91|127.71|124.91|127.58|124.78|0
1629264300000|2021-08-18 05:25:00|127.77|124.97|127.83|125.03|127.83|125.03|127.64|124.84|0
1629264600000|2021-08-18 05:30:00|127.8|125|127.76|124.96|127.89|125.09|127.7|124.9|0
1629264900000|2021-08-18 05:35:00|127.83|125.03|127.7|124.9|127.83|125.03|127.7|124.9|0
1629265200000|2021-08-18 05:40:00|127.76|124.96|127.89|125.09|127.89|125.09|127.7|124.9|0
1629265500000|2021-08-18 05:45:00|127.82|125.02|127.88|125.08|127.89|125.09|127.82|125.02|0
1629265800000|2021-08-18 05:50:00|127.82|125.02|127.94|125.14|128.01|125.21|127.82|125.02|0
1629266100000|2021-08-18 05:55:00|127.91|125.11|127.88|125.08|127.94|125.14|127.82|125.02|0
1629266400000|2021-08-18 06:00:00|127.75|124.95|128.19|125.39|128.25|125.45|127.75|124.95|0
1629266700000|2021-08-18 06:05:00|128.25|125.45|128.06|125.26|128.25|125.45|127.88|125.08|0
1629267000000|2021-08-18 06:10:00|128|125.2|127.27|124.47|128|125.2|127.27|124.47|0
1629267300000|2021-08-18 06:15:00|127.24|124.44|127.52|124.72|127.52|124.72|127.24|124.44|0
1629267600000|2021-08-18 06:20:00|127.58|124.78|127.62|124.82|127.65|124.85|127.52|124.72|0
1629267900000|2021-08-18 06:25:00|127.65|124.85|127.77|124.97|127.77|124.97|127.46|124.66|0
1629268200000|2021-08-18 06:30:00|127.83|125.03|127.96|125.16|127.96|125.16|127.64|124.84|0
1629268500000|2021-08-18 06:35:00|127.89|125.09|127.95|125.15|127.95|125.15|127.83|125.03|0
1629268800000|2021-08-18 06:40:00|127.89|125.09|127.95|125.15|128.02|125.22|127.89|125.09|0
1629269100000|2021-08-18 06:45:00|127.92|125.12|127.82|125.02|127.95|125.15|127.64|124.84|0
1629269400000|2021-08-18 06:50:00|127.76|124.96|127.57|124.77|127.89|125.09|127.57|124.77|0
1629269700000|2021-08-18 06:55:00|127.63|124.83|127.82|125.02|127.88|125.08|127.57|124.77|0
1629270000000|2021-08-18 07:00:00|127.79|124.99|127.32|124.52|127.94|125.14|127.32|124.52|0
1629270300000|2021-08-18 07:05:00|127.12|124.72|127.36|124.96|127.37|124.97|127.05|124.65|0
1629270600000|2021-08-18 07:10:00|127.3|124.9|127.55|125.15|127.68|125.28|127.11|124.71|0
1629270900000|2021-08-18 07:15:00|127.49|125.09|127.8|125.4|127.86|125.46|127.49|125.09|0
1629271200000|2021-08-18 07:20:00|127.77|125.37|127.74|125.34|127.86|125.46|127.61|125.21|0
1629271500000|2021-08-18 07:25:00|127.73|125.33|127.92|125.52|128.11|125.71|127.73|125.33|0
1629271800000|2021-08-18 07:30:00|127.95|125.55|128.74|126.34|128.93|126.53|127.92|125.52|0
1629272100000|2021-08-18 07:35:00|128.8|126.4|128.8|126.4|129.05|126.65|128.8|126.4|0
1629272400000|2021-08-18 07:40:00|128.86|126.46|129.12|126.72|129.12|126.72|128.67|126.27|0
1629272700000|2021-08-18 07:45:00|129.05|126.65|129.65|127.25|130.04|127.64|129.05|126.65|0
1629273000000|2021-08-18 07:50:00|129.59|127.19|129.65|127.25|129.84|127.44|129.46|127.06|0
1629273300000|2021-08-18 07:55:00|129.59|127.19|129.78|127.38|130.03|127.63|129.59|127.19|0
1629273600000|2021-08-18 08:00:00|129.81|127.41|129.08|126.68|129.9|127.5|129.08|126.68|0
1629273900000|2021-08-18 08:05:00|129.01|126.61|128.76|126.36|129.08|126.68|128.63|126.23|0
1629274200000|2021-08-18 08:10:00|128.79|126.39|129.33|126.93|129.33|126.93|128.79|126.39|0
1629274500000|2021-08-18 08:15:00|129.26|126.86|129.77|127.37|129.83|127.43|129.26|126.86|0
1629274800000|2021-08-18 08:20:00|129.7|127.3|129.55|127.15|129.83|127.43|129.07|126.67|0
1629275100000|2021-08-18 08:25:00|129.64|127.24|129.95|127.55|129.99|127.59|129.45|127.05|0
1629275400000|2021-08-18 08:30:00|129.89|127.49|129.57|127.17|130.21|127.81|129.51|127.11|0
1629275700000|2021-08-18 08:35:00|129.63|127.23|129.51|127.11|129.76|127.36|129.25|126.85|0
1629276000000|2021-08-18 08:40:00|129.44|127.04|129.88|127.48|129.95|127.55|129.44|127.04|0
1629276300000|2021-08-18 08:45:00|129.95|127.55|129.69|127.29|130.33|127.93|129.63|127.23|0
1629276600000|2021-08-18 08:50:00|129.63|127.23|130.07|127.67|130.14|127.74|129.63|127.23|0
1629276900000|2021-08-18 08:55:00|130.14|127.74|129.56|127.16|130.33|127.93|129.56|127.16|0
1629277200000|2021-08-18 09:00:00|129.62|127.22|129.81|127.41|129.82|127.42|129.56|127.16|0
1629277500000|2021-08-18 09:05:00|129.78|127.38|129.68|127.28|130|127.6|129.62|127.22|0
1629277800000|2021-08-18 09:10:00|129.62|127.22|129.3|126.9|129.84|127.44|129.24|126.84|0
1629278100000|2021-08-18 09:15:00|129.24|126.84|129.17|126.77|129.36|126.96|129.17|126.77|0
1629278400000|2021-08-18 09:20:00|129.11|126.71|129.36|126.96|129.36|126.96|129.11|126.71|0
1629278700000|2021-08-18 09:25:00|129.3|126.9|129.3|126.9|129.55|127.15|129.2|126.8|0
1629279000000|2021-08-18 09:30:00|129.42|127.02|129.42|127.02|129.74|127.34|129.42|127.02|0
1629279300000|2021-08-18 09:35:00|129.45|127.05|129.61|127.21|129.74|127.34|129.42|127.02|0
1629279600000|2021-08-18 09:40:00|129.67|127.27|129.61|127.21|129.86|127.46|129.61|127.21|0
1629279900000|2021-08-18 09:45:00|129.64|127.24|129.8|127.4|129.86|127.46|129.61|127.21|0
1629280200000|2021-08-18 09:50:00|129.79|127.39|129.86|127.46|130.05|127.65|129.79|127.39|0
1629280500000|2021-08-18 09:55:00|129.79|127.39|130.05|127.65|130.11|127.71|129.79|127.39|0
1629280800000|2021-08-18 10:00:00|129.98|127.58|130.04|127.64|130.36|127.96|129.98|127.58|0
1629281100000|2021-08-18 10:05:00|130.08|127.68|130.17|127.77|130.23|127.83|129.91|127.51|0
1629281400000|2021-08-18 10:10:00|130.14|127.74|129.98|127.58|130.17|127.77|129.98|127.58|0
1629281700000|2021-08-18 10:15:00|130.01|127.61|130.36|127.96|130.36|127.96|129.91|127.51|0
1629282000000|2021-08-18 10:20:00|130.29|127.89|130.29|127.89|130.48|128.08|130.23|127.83|0
1629282300000|2021-08-18 10:25:00|130.35|127.95|130.29|127.89|130.42|128.02|130.1|127.7|0
1629282600000|2021-08-18 10:30:00|130.22|127.82|129.9|127.5|130.29|127.89|129.84|127.44|0
1629282900000|2021-08-18 10:35:00|129.84|127.44|129.58|127.18|129.84|127.44|129.52|127.12|0
1629283200000|2021-08-18 10:40:00|129.52|127.12|129.2|126.8|129.52|127.12|129.14|126.74|0
1629283500000|2021-08-18 10:45:00|129.17|126.77|129.2|126.8|129.33|126.93|129.14|126.74|0
1629283800000|2021-08-18 10:50:00|129.14|126.74|128.5|126.1|129.2|126.8|128.5|126.1|0
1629284100000|2021-08-18 10:55:00|128.54|126.14|128.69|126.29|128.82|126.42|128.5|126.1|0
1629284400000|2021-08-18 11:00:00|128.63|126.23|128.69|126.29|128.75|126.35|128.44|126.04|0
1629284700000|2021-08-18 11:05:00|128.75|126.35|128.43|126.03|128.75|126.35|128.43|126.03|0
1629285000000|2021-08-18 11:10:00|128.5|126.1|129.25|126.85|129.25|126.85|128.5|126.1|0
1629285300000|2021-08-18 11:15:00|129.19|126.79|129.31|126.91|129.57|127.17|129.19|126.79|0
1629285600000|2021-08-18 11:20:00|129.25|126.85|129.25|126.85|129.57|127.17|129.19|126.79|0
1629285900000|2021-08-18 11:25:00|129.22|126.82|129.56|127.16|129.63|127.23|129.19|126.79|0
1629286200000|2021-08-18 11:30:00|129.6|127.2|129.5|127.1|129.69|127.29|129.44|127.04|0
1629286500000|2021-08-18 11:35:00|129.53|127.13|129.37|126.97|129.56|127.16|129.37|126.97|0
1629286800000|2021-08-18 11:40:00|129.34|126.94|129.56|127.16|129.56|127.16|129.34|126.94|0
1629287100000|2021-08-18 11:45:00|129.62|127.22|129.24|126.84|129.62|127.22|129.18|126.78|0
1629287400000|2021-08-18 11:50:00|129.21|126.81|129.49|127.09|129.49|127.09|129.18|126.78|0
1629287700000|2021-08-18 11:55:00|129.43|127.03|129.43|127.03|129.55|127.15|129.3|126.9|0
1629288000000|2021-08-18 12:00:00|129.36|126.96|128.92|126.52|129.43|127.03|128.92|126.52|0
1629288300000|2021-08-18 12:05:00|128.98|126.58|129.48|127.08|129.48|127.08|128.92|126.52|0
1629288600000|2021-08-18 12:10:00|129.55|127.15|129.8|127.4|129.93|127.53|129.48|127.08|0
1629288900000|2021-08-18 12:15:00|129.74|127.34|129.54|127.14|129.74|127.34|129.42|127.02|0
1629289200000|2021-08-18 12:20:00|129.61|127.21|129.35|126.95|129.67|127.27|129.35|126.95|0
1629289500000|2021-08-18 12:25:00|129.42|127.02|129.86|127.46|129.92|127.52|129.35|126.95|0
1629289800000|2021-08-18 12:30:00|129.73|127.33|129.66|127.26|129.98|127.58|129.6|127.2|0
1629290100000|2021-08-18 12:35:00|129.6|127.2|129.66|127.26|129.85|127.45|129.35|126.95|0
1629290400000|2021-08-18 12:40:00|129.6|127.2|129.79|127.39|129.85|127.45|129.6|127.2|0
1629290700000|2021-08-18 12:45:00|129.85|127.45|130.46|128.06|130.68|128.28|129.72|127.32|0
1629291000000|2021-08-18 12:50:00|130.42|128.02|130.55|128.15|130.61|128.21|130.42|128.02|0
1629291300000|2021-08-18 12:55:00|130.48|128.08|130.32|127.92|130.48|128.08|130.17|127.77|0
1629291600000|2021-08-18 13:00:00|130.29|127.89|130.48|128.08|130.67|128.27|130.16|127.76|0
1629291900000|2021-08-18 13:05:00|130.54|128.14|130.22|127.82|130.54|128.14|130.22|127.82|0
1629292200000|2021-08-18 13:10:00|130.29|127.89|130.92|128.52|130.92|128.52|130.22|127.82|0
1629292500000|2021-08-18 13:15:00|130.99|128.59|131.05|128.65|131.37|128.97|130.92|128.52|0
1629292800000|2021-08-18 13:20:00|130.99|128.59|130.86|128.46|131.18|128.78|130.86|128.46|0
1629293100000|2021-08-18 13:25:00|130.92|128.52|131.11|128.71|131.43|129.03|130.79|128.39|0
1629293400000|2021-08-18 13:30:00|131.3|128.9|131.3|128.9|131.75|129.35|130.53|128.13|0
1629293700000|2021-08-18 13:35:00|131.49|129.09|130.88|128.48|131.49|129.09|130.34|127.94|0
1629294000000|2021-08-18 13:40:00|130.85|128.45|129.95|127.55|130.98|128.58|129.89|127.49|0
1629294300000|2021-08-18 13:45:00|129.83|127.43|130.08|127.68|130.27|127.87|129.32|126.92|0
1629294600000|2021-08-18 13:50:00|130.02|127.62|130.14|127.74|130.97|128.57|129.63|127.23|0
1629294900000|2021-08-18 13:55:00|130.08|127.68|129.25|126.85|130.14|127.74|129.19|126.79|0
1629295200000|2021-08-18 14:00:00|129.32|126.92|129.19|126.79|129.76|127.36|129.06|126.66|0
1629295500000|2021-08-18 14:05:00|129.31|126.91|129.63|127.23|129.82|127.42|129.31|126.91|0
1629295800000|2021-08-18 14:10:00|129.57|127.17|128.62|126.22|129.57|127.17|128.62|126.22|0
1629296100000|2021-08-18 14:15:00|128.74|126.34|128.11|125.71|128.93|126.53|127.99|125.59|0
1629296400000|2021-08-18 14:20:00|128.18|125.78|128.18|125.78|128.62|126.22|128.11|125.71|0
1629296700000|2021-08-18 14:25:00|128.24|125.84|128.99|126.59|129.21|126.81|128.17|125.77|0
1629297000000|2021-08-18 14:30:00|128.86|126.46|128.48|126.08|128.86|126.46|128.23|125.83|0
1629297300000|2021-08-18 14:35:00|128.42|126.02|129.36|126.96|129.36|126.96|128.3|125.9|0
1629297600000|2021-08-18 14:40:00|129.55|127.15|129.93|127.53|130.18|127.78|129.43|127.03|0
1629297900000|2021-08-18 14:45:00|130.06|127.66|129.61|127.21|130.25|127.85|129.49|127.09|0
1629298200000|2021-08-18 14:50:00|129.68|127.28|129.42|127.02|129.68|127.28|128.67|126.27|0
1629298500000|2021-08-18 14:55:00|129.36|126.96|129.99|127.59|130.37|127.97|129.29|126.89|0
1629298800000|2021-08-18 15:00:00|129.92|127.52|130.46|128.06|130.75|128.35|129.92|127.52|0
1629299100000|2021-08-18 15:05:00|130.43|128.03|130.17|127.77|130.49|128.09|129.86|127.46|0
1629299400000|2021-08-18 15:10:00|130.11|127.71|130.81|128.41|131.06|128.66|129.98|127.58|0
1629299700000|2021-08-18 15:15:00|131|128.6|130.68|128.28|131.25|128.85|130.61|128.21|0
1629300000000|2021-08-18 15:20:00|130.71|128.31|130.74|128.34|131.06|128.66|130.49|128.09|0
1629300300000|2021-08-18 15:25:00|130.68|128.28|130.55|128.15|130.87|128.47|130.36|127.96|0
1629300600000|2021-08-18 15:30:00|130.48|128.08|130.93|128.53|131.18|128.78|130.39|127.99|0
1629300900000|2021-08-18 15:35:00|130.99|128.59|130.86|128.46|131.63|129.23|130.54|128.14|0
1629301200000|2021-08-18 15:40:00|130.93|128.53|130.48|128.08|130.99|128.59|130.35|127.95|0
1629301500000|2021-08-18 15:45:00|130.41|128.01|131.24|128.84|131.24|128.84|130.1|127.7|0
1629301800000|2021-08-18 15:50:00|131.11|128.71|131.24|128.84|131.5|129.1|130.79|128.39|0
1629302100000|2021-08-18 15:55:00|131.17|128.77|131.11|128.71|131.3|128.9|130.66|128.26|0
1629302400000|2021-08-18 16:00:00|131.17|128.77|130.85|128.45|131.27|128.87|130.66|128.26|0
1629302700000|2021-08-18 16:05:00|130.79|128.39|130.53|128.13|130.88|128.48|130.34|127.94|0
1629303000000|2021-08-18 16:10:00|130.59|128.19|130.47|128.07|130.59|128.19|130.21|127.81|0
1629303300000|2021-08-18 16:15:00|130.43|128.03|130.59|128.19|130.91|128.51|130.34|127.94|0
1629303600000|2021-08-18 16:20:00|130.53|128.13|132.54|130.14|132.54|130.14|130.5|128.1|0
1629303900000|2021-08-18 16:25:00|132.57|130.17|133.08|130.68|133.15|130.75|132.25|129.85|0
1629304200000|2021-08-18 16:30:00|132.95|130.55|132.69|130.29|133.08|130.68|132.6|130.2|0
1629304500000|2021-08-18 16:35:00|132.76|130.36|132.76|130.36|133.02|130.62|132.69|130.29|0
1629304800000|2021-08-18 16:40:00|132.73|130.33|132.69|130.29|133.08|130.68|132.5|130.1|0
1629305100000|2021-08-18 16:45:00|132.66|130.26|132.56|130.16|132.88|130.48|132.5|130.1|0
1629305400000|2021-08-18 16:50:00|132.62|130.22|132.56|130.16|132.95|130.55|132.37|129.97|0
1629305700000|2021-08-18 16:55:00|132.62|130.22|132.17|129.77|132.69|130.29|132.11|129.71|0
1629306000000|2021-08-18 17:00:00|132.11|129.71|132.55|130.15|132.81|130.41|132.11|129.71|0
1629306300000|2021-08-18 17:05:00|132.49|130.09|132.3|129.9|132.94|130.54|132.3|129.9|0
1629306600000|2021-08-18 17:10:00|132.33|129.93|132.26|129.86|132.49|130.09|132.17|129.77|0
1629306900000|2021-08-18 17:15:00|132.23|129.83|132.61|130.21|132.8|130.4|132.16|129.76|0
1629307200000|2021-08-18 17:20:00|132.58|130.18|132.93|130.53|132.93|130.53|132.55|130.15|0
1629307500000|2021-08-18 17:25:00|133.06|130.66|132.93|130.53|133.38|130.98|132.86|130.46|0
1629307800000|2021-08-18 17:30:00|132.99|130.59|132.73|130.33|132.99|130.59|132.48|130.08|0
1629308100000|2021-08-18 17:35:00|132.8|130.4|132.6|130.2|132.86|130.46|132.54|130.14|0
1629308400000|2021-08-18 17:40:00|132.54|130.14|132.41|130.01|132.73|130.33|132.41|130.01|0
1629308700000|2021-08-18 17:45:00|132.34|129.94|132.34|129.94|132.41|130.01|132.15|129.75|0
1629309000000|2021-08-18 17:50:00|132.31|129.91|131.96|129.56|132.34|129.94|131.96|129.56|0
1629309300000|2021-08-18 17:55:00|132.02|129.62|132.21|129.81|132.21|129.81|131.89|129.49|0
1629309600000|2021-08-18 18:00:00|132.15|129.75|130.17|127.77|132.37|129.97|130.11|127.71|0
1629309900000|2021-08-18 18:05:00|130.11|127.71|131.19|128.79|131.44|129.04|130.05|127.65|0
1629310200000|2021-08-18 18:10:00|131.12|128.72|134.14|131.74|134.79|132.39|130.8|128.4|0
1629310500000|2021-08-18 18:15:00|134.2|131.8|134.85|132.45|136.23|133.83|132.66|130.26|0
1629310800000|2021-08-18 18:20:00|134.79|132.39|133.49|131.09|135.37|132.97|133.49|131.09|0
1629311100000|2021-08-18 18:25:00|133.46|131.06|132.26|129.86|133.81|131.41|132.2|129.8|0
1629311400000|2021-08-18 18:30:00|132.2|129.8|132.77|130.37|133.41|131.01|131.5|129.1|0
1629311700000|2021-08-18 18:35:00|132.7|130.3|133.19|130.79|133.54|131.14|132.64|130.24|0
1629312000000|2021-08-18 18:40:00|133.25|130.85|133.89|131.49|134.02|131.62|133.06|130.66|0
1629312300000|2021-08-18 18:45:00|133.83|131.43|133.33|130.93|134.67|132.27|133.21|130.81|0
1629312600000|2021-08-18 18:50:00|133.4|131|133.72|131.32|133.92|131.52|133.08|130.68|0
1629312900000|2021-08-18 18:55:00|133.66|131.26|132.94|130.54|133.78|131.38|132.72|130.32|0
1629313200000|2021-08-18 19:00:00|133.01|130.61|134.04|131.64|134.3|131.9|133.01|130.61|0
1629313500000|2021-08-18 19:05:00|133.91|131.51|134.43|132.03|134.43|132.03|133.65|131.25|0
1629313800000|2021-08-18 19:10:00|134.49|132.09|134.07|131.67|134.62|132.22|133.71|131.31|0
1629314100000|2021-08-18 19:15:00|134.04|131.64|133.77|131.37|134.43|132.03|133.65|131.25|0
1629314400000|2021-08-18 19:20:00|133.71|131.31|134.88|132.48|134.88|132.48|133.71|131.31|0
1629314700000|2021-08-18 19:25:00|134.81|132.41|136.38|133.98|136.38|133.98|134.68|132.28|0
1629315000000|2021-08-18 19:30:00|136.45|134.05|138.1|135.7|138.3|135.9|136.38|133.98|0
1629315300000|2021-08-18 19:35:00|138.23|135.83|137.83|135.43|138.57|136.17|137.63|135.23|0
1629315600000|2021-08-18 19:40:00|137.77|135.37|137.93|135.53|139|136.6|137.7|135.3|0
1629315900000|2021-08-18 19:45:00|137.87|135.47|141.07|138.67|141.21|138.81|137.47|135.07|0
1629316200000|2021-08-18 19:50:00|141.54|139.14|141.36|138.96|141.77|139.37|137.38|134.98|0
1629316500000|2021-08-18 19:55:00|141.56|139.16|143.33|140.93|144.15|141.75|141.49|139.09|0
1629316800000|2021-08-18 20:00:00|143.19|140.79|146.51|144.11|146.58|144.18|142.92|140.52|0
1629317100000|2021-08-18 20:05:00|146.65|144.25|146.24|143.84|146.65|144.25|145.62|143.22|0
1629317400000|2021-08-18 20:10:00|146.3|143.9|145.89|143.49|146.86|144.46|145.89|143.49|0
1629317700000|2021-08-18 20:15:00|146.36|143.56|146.64|143.84|146.85|144.05|146.3|143.5|0
1629318000000|2021-08-18 20:20:00|146.57|143.77|147.26|144.46|147.47|144.67|146.57|143.77|0
1629318300000|2021-08-18 20:25:00|147.23|144.43|147.15|144.35|147.26|144.46|146.84|144.04|0
1629318600000|2021-08-18 20:30:00|147.12|144.32|147.95|145.15|147.95|145.15|146.84|144.04|0
1629318900000|2021-08-18 20:35:00|147.88|145.08|148.3|145.5|149.63|146.83|147.74|144.94|0
1629319200000|2021-08-18 20:40:00|148.37|145.57|147.88|145.08|148.37|145.57|147.6|144.8|0
1629319500000|2021-08-18 20:45:00|148.15|145.35|148.99|146.19|149.06|146.26|147.94|145.14|0
1629319800000|2021-08-18 20:50:00|148.92|146.12|147.87|145.07|148.99|146.19|147.87|145.07|0
1629320100000|2021-08-18 20:55:00|148.01|145.21|147.77|144.97|148.01|145.21|147.24|144.44|0
1629320400000|2021-08-18 21:00:00|147.55|144.75|147.34|144.54|147.56|144.76|147.34|144.54|0
1629320700000|2021-08-18 21:05:00|147.36|144.56|147.17|144.37|147.39|144.59|147.17|144.37|0
1629321000000|2021-08-18 21:10:00|147.19|144.39|147.02|144.22|147.19|144.39|147.02|144.22|0
1629321300000|2021-08-18 21:15:00|147.01|144.21|147|144.2|147.02|144.22|146.95|144.15|0
1629321600000|2021-08-18 21:20:00|147.01|144.21|147.08|144.28|147.28|144.48|146.99|144.19|0
1629321900000|2021-08-18 21:25:00|147.06|144.26|147.24|144.44|147.33|144.53|147.06|144.26|0
1629322200000|2021-08-18 21:30:00|147.27|144.47|147.39|144.59|147.41|144.61|147.17|144.37|0
1629322500000|2021-08-18 21:35:00|147.38|144.58|147.37|144.57|147.43|144.63|147.35|144.55|0
1629322800000|2021-08-18 21:40:00|147.35|144.55|147.34|144.54|147.37|144.57|147.34|144.54|0
1629323100000|2021-08-18 21:45:00|147.33|144.53|147.33|144.53|147.34|144.54|147.3|144.5|0
1629323400000|2021-08-18 21:50:00|147.32|144.52|147.3|144.5|147.35|144.55|147.3|144.5|0
1629323700000|2021-08-18 21:55:00|147.33|144.53|147.31|144.51|147.36|144.56|147.22|144.42|0
1629324000000|2021-08-18 22:00:00|147.32|144.52|146.87|144.07|147.6|144.8|146.53|143.73|0
1629324300000|2021-08-18 22:05:00|146.94|144.14|145.49|142.69|147.01|144.21|145.42|142.62|0
1629324600000|2021-08-18 22:10:00|145.42|142.62|149.25|146.45|150.86|148.06|145.42|142.62|0
1629324900000|2021-08-18 22:15:00|149.18|146.38|148.9|146.1|149.25|146.45|148.83|146.03|0
1629325200000|2021-08-18 22:20:00|148.83|146.03|148.55|145.75|148.87|146.07|148.55|145.75|0
1629325500000|2021-08-18 22:25:00|148.62|145.82|148.69|145.89|148.76|145.96|148.55|145.75|0
1629325800000|2021-08-18 22:30:00|148.59|145.79|148.58|145.78|148.69|145.89|148.55|145.75|0
1629326100000|2021-08-18 22:35:00|148.62|145.82|148.61|145.81|148.76|145.96|148.55|145.75|0
1629326400000|2021-08-18 22:40:00|148.55|145.75|148.54|145.74|148.58|145.78|148.41|145.61|0
1629326700000|2021-08-18 22:45:00|148.61|145.81|148.68|145.88|148.82|146.02|148.54|145.74|0
1629327000000|2021-08-18 22:50:00|148.75|145.95|148.75|145.95|148.75|145.95|148.47|145.67|0
1629327300000|2021-08-18 22:55:00|148.71|145.91|148.47|145.67|148.75|145.95|148.47|145.67|0
1629327600000|2021-08-18 23:00:00|148.54|145.74|149.09|146.29|149.09|146.29|148.54|145.74|0
1629327900000|2021-08-18 23:05:00|149.02|146.22|148.53|145.73|149.09|146.29|148.53|145.73|0
1629328200000|2021-08-18 23:10:00|148.5|145.7|148.53|145.73|148.6|145.8|148.46|145.66|0
1629328500000|2021-08-18 23:15:00|148.57|145.77|148.74|145.94|148.74|145.94|148.46|145.66|0
1629328800000|2021-08-18 23:20:00|148.81|146.01|149.08|146.28|149.15|146.35|148.73|145.93|0
1629329100000|2021-08-18 23:25:00|149.15|146.35|149.29|146.49|149.43|146.63|149.01|146.21|0
1629329400000|2021-08-18 23:30:00|149.25|146.45|149.15|146.35|149.7|146.9|149.15|146.35|0
1629329700000|2021-08-18 23:35:00|149.08|146.28|149.42|146.62|149.42|146.62|149.01|146.21|0
1629330000000|2021-08-18 23:40:00|149.35|146.55|149.07|146.27|149.42|146.62|149.07|146.27|0
1629330300000|2021-08-18 23:45:00|149|146.2|148.93|146.13|149.07|146.27|148.79|145.99|0
1629330600000|2021-08-18 23:50:00|149|146.2|149.21|146.41|149.28|146.48|148.93|146.13|0
1629330900000|2021-08-18 23:55:00|149.14|146.34|149.14|146.34|149.28|146.48|149.07|146.27|0
1629331200000|2021-08-19 00:00:00|149.2|146.4|148.44|145.64|149.27|146.47|148.44|145.64|0
1629331500000|2021-08-19 00:05:00|148.51|145.71|147.75|144.95|148.65|145.85|147.75|144.95|0
1629331800000|2021-08-19 00:10:00|147.68|144.88|147.75|144.95|147.89|145.09|147.47|144.67|0
1629332100000|2021-08-19 00:15:00|147.68|144.88|148.12|145.32|148.16|145.36|147.67|144.87|0
1629332400000|2021-08-19 00:20:00|148.16|145.36|148.02|145.22|148.43|145.63|148.02|145.22|0
1629332700000|2021-08-19 00:25:00|148.09|145.29|148.15|145.35|148.15|145.35|147.95|145.15|0
1629333000000|2021-08-19 00:30:00|148.19|145.39|148.01|145.21|148.36|145.56|148.01|145.21|0
1629333300000|2021-08-19 00:35:00|147.94|145.14|147.87|145.07|148.01|145.21|147.73|144.93|0
1629333600000|2021-08-19 00:40:00|147.8|145|147.8|145|147.87|145.07|147.66|144.86|0
1629333900000|2021-08-19 00:45:00|147.73|144.93|145.47|142.67|147.8|145|145.44|142.64|0
1629334200000|2021-08-19 00:50:00|145.51|142.71|145.33|142.53|145.51|142.71|145.23|142.43|0
1629334500000|2021-08-19 00:55:00|145.37|142.57|145.61|142.81|145.78|142.98|145.3|142.5|0
1629334800000|2021-08-19 01:00:00|145.57|142.77|145.5|142.7|146.12|143.32|145.43|142.63|0
1629335100000|2021-08-19 01:05:00|145.43|142.63|145.29|142.49|145.5|142.7|144.95|142.15|0
1629335400000|2021-08-19 01:10:00|145.22|142.42|145.22|142.42|145.36|142.56|145.02|142.22|0
1629335700000|2021-08-19 01:15:00|145.15|142.35|145.19|142.39|145.22|142.42|145.01|142.21|0
1629336000000|2021-08-19 01:20:00|145.22|142.42|145.28|142.48|145.29|142.49|145.01|142.21|0
1629336300000|2021-08-19 01:25:00|145.22|142.42|145.21|142.41|145.49|142.69|145.15|142.35|0
1629336600000|2021-08-19 01:30:00|145.18|142.38|144.87|142.07|145.21|142.41|144.73|141.93|0
1629336900000|2021-08-19 01:35:00|144.8|142|144.94|142.14|145.07|142.27|144.73|141.93|0
1629337200000|2021-08-19 01:40:00|144.97|142.17|144.8|142|145.07|142.27|144.73|141.93|0
1629337500000|2021-08-19 01:45:00|144.87|142.07|145|142.2|145.07|142.27|144.86|142.06|0
1629337800000|2021-08-19 01:50:00|145.07|142.27|145.27|142.47|145.27|142.47|145|142.2|0
1629338100000|2021-08-19 01:55:00|145.34|142.54|146.23|143.43|146.3|143.5|145.34|142.54|0
1629338400000|2021-08-19 02:00:00|146.37|143.57|146.44|143.64|146.85|144.05|146.37|143.57|0
1629338700000|2021-08-19 02:05:00|146.37|143.57|146.3|143.5|146.44|143.64|146.09|143.29|0
1629339000000|2021-08-19 02:10:00|146.37|143.57|146.64|143.84|146.71|143.91|146.37|143.57|0
1629339300000|2021-08-19 02:15:00|146.71|143.91|147.19|144.39|147.61|144.81|146.64|143.84|0
1629339600000|2021-08-19 02:20:00|147.16|144.36|147.5|144.7|147.81|145.01|147.12|144.32|0
1629339900000|2021-08-19 02:25:00|147.47|144.67|147.6|144.8|147.81|145.01|147.26|144.46|0
1629340200000|2021-08-19 02:30:00|147.64|144.84|146.91|144.11|147.74|144.94|146.84|144.04|0
1629340500000|2021-08-19 02:35:00|147.11|144.31|146.94|144.14|147.11|144.31|146.84|144.04|0
1629340800000|2021-08-19 02:40:00|146.97|144.17|146.9|144.1|146.97|144.17|146.7|143.9|0
1629341100000|2021-08-19 02:45:00|146.97|144.17|146.07|143.27|147.04|144.24|146|143.2|0
1629341400000|2021-08-19 02:50:00|146|143.2|146.28|143.48|146.42|143.62|146|143.2|0
1629341700000|2021-08-19 02:55:00|146.21|143.41|146.62|143.82|146.69|143.89|146.14|143.34|0
1629342000000|2021-08-19 03:00:00|146.48|143.68|146.41|143.61|146.48|143.68|146.14|143.34|0
1629342300000|2021-08-19 03:05:00|146.48|143.68|146.62|143.82|146.68|143.88|146.2|143.4|0
1629342600000|2021-08-19 03:10:00|146.68|143.88|146.61|143.81|147.03|144.23|146.61|143.81|0
1629342900000|2021-08-19 03:15:00|146.65|143.85|146.54|143.74|146.89|144.09|146.54|143.74|0
1629343200000|2021-08-19 03:20:00|146.47|143.67|146.02|143.22|146.47|143.67|145.82|143.02|0
1629343500000|2021-08-19 03:25:00|146.06|143.26|146.33|143.53|146.61|143.81|145.99|143.19|0
1629343800000|2021-08-19 03:30:00|146.4|143.6|146.54|143.74|146.74|143.94|146.4|143.6|0
1629344100000|2021-08-19 03:35:00|146.61|143.81|146.92|144.12|146.95|144.15|146.6|143.8|0
1629344400000|2021-08-19 03:40:00|146.88|144.08|146.81|144.01|146.95|144.15|146.67|143.87|0
1629344700000|2021-08-19 03:45:00|146.88|144.08|146.94|144.14|147.08|144.28|146.67|143.87|0
1629345000000|2021-08-19 03:50:00|147.01|144.21|146.6|143.8|147.08|144.28|146.6|143.8|0
1629345300000|2021-08-19 03:55:00|146.67|143.87|146.77|143.97|146.8|144|146.6|143.8|0
1629345600000|2021-08-19 04:00:00|146.73|143.93|145.55|142.75|146.87|144.07|145.41|142.61|0
1629345900000|2021-08-19 04:05:00|145.48|142.68|145.75|142.95|145.79|142.99|145.48|142.68|0
1629346200000|2021-08-19 04:10:00|145.68|142.88|145.82|143.02|145.82|143.02|145.68|142.88|0
1629346500000|2021-08-19 04:15:00|145.75|142.95|146.09|143.29|146.23|143.43|145.75|142.95|0
1629346800000|2021-08-19 04:20:00|146.02|143.22|145.92|143.12|146.09|143.29|145.82|143.02|0
1629347100000|2021-08-19 04:25:00|145.88|143.08|146.02|143.22|146.02|143.22|145.75|142.95|0
1629347400000|2021-08-19 04:30:00|145.95|143.15|145.95|143.15|145.99|143.19|145.74|142.94|0
1629347700000|2021-08-19 04:35:00|146.02|143.22|145.95|143.15|146.16|143.36|145.88|143.08|0
1629348000000|2021-08-19 04:40:00|146.02|143.22|145.67|142.87|146.02|143.22|145.6|142.8|0
1629348300000|2021-08-19 04:45:00|145.64|142.84|145.67|142.87|145.74|142.94|145.6|142.8|0
1629348600000|2021-08-19 04:50:00|145.74|142.94|146.08|143.28|146.08|143.28|145.67|142.87|0
1629348900000|2021-08-19 04:55:00|146.01|143.21|146.01|143.21|146.15|143.35|145.94|143.14|0
1629349200000|2021-08-19 05:00:00|145.94|143.14|146.14|143.34|147.12|144.32|145.94|143.14|0
1629349500000|2021-08-19 05:05:00|146.08|143.28|146.21|143.41|146.49|143.69|145.87|143.07|0
1629349800000|2021-08-19 05:10:00|146.25|143.45|146.25|143.45|146.56|143.76|146.25|143.45|0
1629350100000|2021-08-19 05:15:00|146.21|143.41|147.67|144.87|148.65|145.85|146|143.2|0
1629350400000|2021-08-19 05:20:00|147.6|144.8|147.39|144.59|147.95|145.15|147.18|144.38|0
1629350700000|2021-08-19 05:25:00|147.36|144.56|147.87|145.07|147.87|145.07|147.25|144.45|0
1629351000000|2021-08-19 05:30:00|147.8|145|147.38|144.58|147.87|145.07|147.25|144.45|0
1629351300000|2021-08-19 05:35:00|147.35|144.55|147.42|144.62|147.45|144.65|146.97|144.17|0
1629351600000|2021-08-19 05:40:00|147.38|144.58|148.28|145.48|148.35|145.55|147.24|144.44|0
1629351900000|2021-08-19 05:45:00|148.32|145.52|148.42|145.62|148.63|145.83|148.14|145.34|0
1629352200000|2021-08-19 05:50:00|148.35|145.55|148.91|146.11|148.98|146.18|148.35|145.55|0
1629352500000|2021-08-19 05:55:00|148.98|146.18|149.4|146.6|149.4|146.6|148.91|146.11|0
1629352800000|2021-08-19 06:00:00|149.47|146.67|151.02|148.22|151.02|148.22|148.77|145.97|0
1629353100000|2021-08-19 06:05:00|151.09|148.29|150.84|148.04|151.23|148.43|150.45|147.65|0
1629353400000|2021-08-19 06:10:00|150.87|148.07|153.33|150.53|153.4|150.6|150.73|147.93|0
1629353700000|2021-08-19 06:15:00|153.44|150.64|152.94|150.14|153.9|151.1|152.9|150.1|0
1629354000000|2021-08-19 06:20:00|152.9|150.1|154.32|151.52|154.39|151.59|152.9|150.1|0
1629354300000|2021-08-19 06:25:00|154.39|151.59|155.18|152.38|155.33|152.53|154.29|151.49|0
1629354600000|2021-08-19 06:30:00|155.25|152.45|154.18|151.38|155.32|152.52|153.96|151.16|0
1629354900000|2021-08-19 06:35:00|154.1|151.3|154.46|151.66|154.75|151.95|154.1|151.3|0
1629355200000|2021-08-19 06:40:00|154.53|151.73|154.46|151.66|155.1|152.3|154.39|151.59|0
1629355500000|2021-08-19 06:45:00|154.53|151.73|155.1|152.3|155.24|152.44|154.53|151.73|0
1629355800000|2021-08-19 06:50:00|155.03|152.23|154.88|152.08|155.17|152.37|154.38|151.58|0
1629356100000|2021-08-19 06:55:00|154.92|152.12|156.83|154.03|157.19|154.39|154.88|152.08|0
1629356400000|2021-08-19 07:00:00|156.61|153.81|157.4|154.6|157.62|154.82|156.39|153.59|0
1629356700000|2021-08-19 07:05:00|157.06|154.66|156.52|154.12|158.15|155.75|152.07|149.67|0
1629357000000|2021-08-19 07:10:00|156.45|154.05|156.35|153.95|158.9|156.5|156.21|153.81|0
1629357300000|2021-08-19 07:15:00|156.21|153.81|156.06|153.66|157.29|154.89|156.06|153.66|0
1629357600000|2021-08-19 07:20:00|156.03|153.63|154.79|152.39|156.6|154.2|154.79|152.39|0
1629357900000|2021-08-19 07:25:00|154.64|152.24|155.14|152.74|156.16|153.76|154.64|152.24|0
1629358200000|2021-08-19 07:30:00|155.29|152.89|156.66|154.26|156.88|154.48|155.29|152.89|0
1629358500000|2021-08-19 07:35:00|156.73|154.33|156.29|153.89|157.09|154.69|156.29|153.89|0
1629358800000|2021-08-19 07:40:00|156.37|153.97|156.55|154.15|157.35|154.95|156.37|153.97|0
1629359100000|2021-08-19 07:45:00|156.58|154.18|155.64|153.24|156.8|154.4|155.32|152.92|0
1629359400000|2021-08-19 07:50:00|155.57|153.17|157.09|154.69|157.3|154.9|155.42|153.02|0
1629359700000|2021-08-19 07:55:00|157.01|154.61|156.72|154.32|157.38|154.98|156.72|154.32|0
1629360000000|2021-08-19 08:00:00|156.76|154.36|158.17|155.77|158.32|155.92|156.72|154.32|0
1629360300000|2021-08-19 08:05:00|158.25|155.85|157.73|155.33|158.61|156.21|157.66|155.26|0
1629360600000|2021-08-19 08:10:00|157.66|155.26|157.8|155.4|158.03|155.63|157.22|154.82|0
1629360900000|2021-08-19 08:15:00|157.88|155.48|159.22|156.82|159.22|156.82|157.87|155.47|0
1629361200000|2021-08-19 08:20:00|159.15|156.75|160.3|157.9|160.53|158.13|159.15|156.75|0
1629361500000|2021-08-19 08:25:00|160.38|157.98|160.65|158.25|161.17|158.77|160.3|157.9|0
1629361800000|2021-08-19 08:30:00|160.72|158.32|160.79|158.39|161.02|158.62|160.58|158.18|0
1629362100000|2021-08-19 08:35:00|160.76|158.36|160.2|157.8|161.31|158.91|160.2|157.8|0
1629362400000|2021-08-19 08:40:00|160.13|157.73|159.54|157.14|160.57|158.17|159.4|157|0
1629362700000|2021-08-19 08:45:00|159.65|157.25|161.16|158.76|161.16|158.76|159.4|157|0
1629363000000|2021-08-19 08:50:00|161.23|158.83|161.01|158.61|161.38|158.98|160.42|158.02|0
1629363300000|2021-08-19 08:55:00|161.15|158.75|160.42|158.02|161.23|158.83|160.42|158.02|0
1629363600000|2021-08-19 09:00:00|160.34|157.94|161.3|158.9|161.6|159.2|160.34|157.94|0
1629363900000|2021-08-19 09:05:00|161.37|158.97|162.07|159.67|162.26|159.86|161.3|158.9|0
1629364200000|2021-08-19 09:10:00|161.96|159.56|162.88|160.48|163.17|160.77|161.44|159.04|0
1629364500000|2021-08-19 09:15:00|162.99|160.59|162.13|159.73|163.77|161.37|162.1|159.7|0
1629364800000|2021-08-19 09:20:00|161.99|159.59|161.84|159.44|162.65|160.25|161.69|159.29|0
1629365100000|2021-08-19 09:25:00|161.76|159.36|161.47|159.07|162.13|159.73|161.1|158.7|0
1629365400000|2021-08-19 09:30:00|161.54|159.14|159.85|157.45|161.83|159.43|159.85|157.45|0
1629365700000|2021-08-19 09:35:00|159.78|157.38|157.88|155.48|160.18|157.78|156.89|154.49|0
1629366000000|2021-08-19 09:40:00|157.81|155.41|156.09|153.69|158.1|155.7|156.02|153.62|0
1629366300000|2021-08-19 09:45:00|156.17|153.77|155.66|153.26|156.38|153.98|155.44|153.04|0
1629366600000|2021-08-19 09:50:00|155.58|153.18|155.08|152.68|155.73|153.33|155.04|152.64|0
1629366900000|2021-08-19 09:55:00|155.12|152.72|155.08|152.68|155.15|152.75|154.29|151.89|0
1629367200000|2021-08-19 10:00:00|155.11|152.71|154.79|152.39|155.22|152.82|154.43|152.03|0
1629367500000|2021-08-19 10:05:00|154.86|152.46|154.71|152.31|155|152.6|153.57|151.17|0
1629367800000|2021-08-19 10:10:00|154.57|152.17|155.14|152.74|155.14|152.74|154.21|151.81|0
1629368100000|2021-08-19 10:15:00|155.07|152.67|155.28|152.88|155.72|153.32|154.71|152.31|0
1629368400000|2021-08-19 10:20:00|155.36|152.96|154.13|151.73|155.79|153.39|154.06|151.66|0
1629368700000|2021-08-19 10:25:00|154.2|151.8|154.99|152.59|155.57|153.17|154.17|151.77|0
1629369000000|2021-08-19 10:30:00|154.92|152.52|155.13|152.73|155.42|153.02|154.56|152.16|0
1629369300000|2021-08-19 10:35:00|154.99|152.59|156.59|154.19|156.59|154.19|154.92|152.52|0
1629369600000|2021-08-19 10:40:00|156.52|154.12|158.11|155.71|158.19|155.79|156.45|154.05|0
1629369900000|2021-08-19 10:45:00|158.04|155.64|157.31|154.91|158.19|155.79|157.31|154.91|0
1629370200000|2021-08-19 10:50:00|157.35|154.95|157.56|155.16|158.11|155.71|157.17|154.77|0
1629370500000|2021-08-19 10:55:00|157.6|155.2|158.03|155.63|158.25|155.85|157.38|154.98|0
1629370800000|2021-08-19 11:00:00|157.81|155.41|157.59|155.19|158.03|155.63|157.52|155.12|0
1629371100000|2021-08-19 11:05:00|157.52|155.12|158.47|156.07|158.94|156.54|157.3|154.9|0
1629371400000|2021-08-19 11:10:00|158.69|156.29|159.38|156.98|160.08|157.68|158.47|156.07|0
1629371700000|2021-08-19 11:15:00|159.31|156.91|159.74|157.34|160.04|157.64|159.01|156.61|0
1629372000000|2021-08-19 11:20:00|159.82|157.42|160|157.6|160.99|158.59|159.6|157.2|0
1629372300000|2021-08-19 11:25:00|160.18|157.78|159.3|156.9|160.18|157.78|159.3|156.9|0
1629372600000|2021-08-19 11:30:00|159.37|156.97|157.8|155.4|159.63|157.23|157.65|155.25|0
1629372900000|2021-08-19 11:35:00|157.73|155.33|157.43|155.03|158.02|155.62|157.07|154.67|0
1629373200000|2021-08-19 11:40:00|157.36|154.96|157.91|155.51|157.94|155.54|157.14|154.74|0
1629373500000|2021-08-19 11:45:00|157.87|155.47|157.87|155.47|157.91|155.51|157.29|154.89|0
1629373800000|2021-08-19 11:50:00|157.94|155.54|159.54|157.14|159.54|157.14|157.87|155.47|0
1629374100000|2021-08-19 11:55:00|159.62|157.22|160.18|157.78|160.61|158.21|159.32|156.92|0
1629374400000|2021-08-19 12:00:00|160.22|157.82|160.84|158.44|161.36|158.96|159.89|157.49|0
1629374700000|2021-08-19 12:05:00|160.77|158.37|159.67|157.27|160.88|158.48|159.67|157.27|0
1629375000000|2021-08-19 12:10:00|159.59|157.19|159.74|157.34|159.81|157.41|159.15|156.75|0
1629375300000|2021-08-19 12:15:00|159.66|157.26|159.37|156.97|159.66|157.26|159.3|156.9|0
1629375600000|2021-08-19 12:20:00|159.33|156.93|158.27|155.87|159.37|156.97|158.2|155.8|0
1629375900000|2021-08-19 12:25:00|158.2|155.8|158.45|156.05|158.49|156.09|157.76|155.36|0
1629376200000|2021-08-19 12:30:00|158.38|155.98|159.18|156.78|159.29|156.89|158.12|155.72|0
1629376500000|2021-08-19 12:35:00|159.22|156.82|158.19|155.79|159.22|156.82|158.19|155.79|0
1629376800000|2021-08-19 12:40:00|158.12|155.72|158.12|155.72|158.41|156.01|157.75|155.35|0
1629377100000|2021-08-19 12:45:00|157.97|155.57|159.06|156.66|159.06|156.66|157.97|155.57|0
1629377400000|2021-08-19 12:50:00|158.99|156.59|159.65|157.25|159.79|157.39|158.99|156.59|0
1629377700000|2021-08-19 12:55:00|159.79|157.39|160.16|157.76|160.16|157.76|159.2|156.8|0
1629378000000|2021-08-19 13:00:00|160.12|157.72|159.13|156.73|160.12|157.72|158.62|156.22|0
1629378300000|2021-08-19 13:05:00|159.06|156.66|158.25|155.85|159.2|156.8|157.74|155.34|0
1629378600000|2021-08-19 13:10:00|158.18|155.78|156.19|153.79|158.18|155.78|156.15|153.75|0
1629378900000|2021-08-19 13:15:00|156.01|153.61|156.08|153.68|156.29|153.89|155.72|153.32|0
1629379200000|2021-08-19 13:20:00|156.15|153.75|156.87|154.47|156.94|154.54|156.15|153.75|0
1629379500000|2021-08-19 13:25:00|156.94|154.54|157.37|154.97|157.37|154.97|156.65|154.25|0
1629379800000|2021-08-19 13:30:00|157.3|154.9|152.44|150.04|157.52|155.12|152.37|149.97|0
1629380100000|2021-08-19 13:35:00|152.37|149.97|153.64|151.24|154.56|152.16|151.87|149.47|0
1629380400000|2021-08-19 13:40:00|153.57|151.17|153|150.6|155.06|152.66|152.36|149.96|0
1629380700000|2021-08-19 13:45:00|152.79|150.39|152|149.6|155.1|152.7|148.85|146.45|0
1629381000000|2021-08-19 13:50:00|151.79|149.39|149.48|147.08|151.79|149.39|149.34|146.94|0
1629381300000|2021-08-19 13:55:00|149.27|146.87|150.3|147.9|151.77|149.37|149.27|146.87|0
1629381600000|2021-08-19 14:00:00|150.44|148.04|148.57|146.17|150.79|148.39|148.01|145.61|0
1629381900000|2021-08-19 14:05:00|148.5|146.1|148.63|146.23|149.05|146.65|148.08|145.68|0
1629382200000|2021-08-19 14:10:00|148.7|146.3|148.42|146.02|149.39|146.99|148.01|145.61|0
1629382500000|2021-08-19 14:15:00|148.29|145.89|147.2|144.8|149.42|147.02|145.9|143.5|0
1629382800000|2021-08-19 14:20:00|147.27|144.87|148.65|146.25|148.65|146.25|146.65|144.25|0
1629383100000|2021-08-19 14:25:00|148.51|146.11|148.44|146.04|149.13|146.73|148.16|145.76|0
1629383400000|2021-08-19 14:30:00|148.37|145.97|150.17|147.77|150.38|147.98|148.3|145.9|0
1629383700000|2021-08-19 14:35:00|150.14|147.74|152.27|149.87|152.56|150.16|150.1|147.7|0
1629384000000|2021-08-19 14:40:00|152.41|150.01|153.89|151.49|154.17|151.77|152.41|150.01|0
1629384300000|2021-08-19 14:45:00|153.85|151.45|154.31|151.91|154.53|152.13|153.39|150.99|0
1629384600000|2021-08-19 14:50:00|154.38|151.98|152.25|149.85|154.53|152.13|151.84|149.44|0
1629384900000|2021-08-19 14:55:00|152.18|149.78|149.12|146.72|152.25|149.85|149.05|146.65|0
1629385200000|2021-08-19 15:00:00|149.05|146.65|149.39|146.99|150.5|148.1|148.84|146.44|0
1629385500000|2021-08-19 15:05:00|149.19|146.79|150.78|148.38|150.99|148.59|148.91|146.51|0
1629385800000|2021-08-19 15:10:00|150.71|148.31|150.15|147.75|150.78|148.38|149.74|147.34|0
1629386100000|2021-08-19 15:15:00|149.94|147.54|148.97|146.57|150.74|148.34|148.9|146.5|0
1629386400000|2021-08-19 15:20:00|148.87|146.47|148.97|146.57|149.73|147.33|148.83|146.43|0
1629386700000|2021-08-19 15:25:00|148.69|146.29|150.28|147.88|152.62|150.22|148.69|146.29|0
1629387000000|2021-08-19 15:30:00|150.21|147.81|149.17|146.77|150.21|147.81|148.34|145.94|0
1629387300000|2021-08-19 15:35:00|149.1|146.7|149.16|146.76|149.93|147.53|148.68|146.28|0
1629387600000|2021-08-19 15:40:00|149.1|146.7|147.2|144.8|149.3|146.9|147.03|144.63|0
1629387900000|2021-08-19 15:45:00|147.03|144.63|143.26|140.86|147.03|144.63|142.99|140.59|0
1629388200000|2021-08-19 15:50:00|143.12|140.72|143.46|141.06|143.46|141.06|142.85|140.45|0
1629388500000|2021-08-19 15:55:00|143.39|140.99|143.05|140.65|143.39|140.99|142.24|139.84|0
1629388800000|2021-08-19 16:00:00|142.98|140.58|142.64|140.24|142.98|140.58|142.04|139.64|0
1629389100000|2021-08-19 16:05:00|142.71|140.31|144.74|142.34|144.8|142.4|142.31|139.91|0
1629389400000|2021-08-19 16:10:00|144.8|142.4|144.12|141.72|144.8|142.4|143.45|141.05|0
1629389700000|2021-08-19 16:15:00|144.06|141.66|144.53|142.13|144.67|142.27|143.99|141.59|0
1629390000000|2021-08-19 16:20:00|144.46|142.06|144.87|142.47|145|142.6|143.85|141.45|0
1629390300000|2021-08-19 16:25:00|144.8|142.4|144.25|141.85|144.8|142.4|144.12|141.72|0
1629390600000|2021-08-19 16:30:00|144.32|141.92|143.71|141.31|144.59|142.19|143.71|141.31|0
1629390900000|2021-08-19 16:35:00|143.78|141.38|143.1|140.7|144.11|141.71|143.1|140.7|0
1629391200000|2021-08-19 16:40:00|143.17|140.77|143.43|141.03|143.43|141.03|142.76|140.36|0
1629391500000|2021-08-19 16:45:00|143.4|141|143.3|140.9|143.84|141.44|143.16|140.76|0
1629391800000|2021-08-19 16:50:00|143.23|140.83|142.76|140.36|143.5|141.1|142.69|140.29|0
1629392100000|2021-08-19 16:55:00|142.69|140.29|142.62|140.22|142.96|140.56|142.49|140.09|0
1629392400000|2021-08-19 17:00:00|142.55|140.15|144.24|141.84|144.24|141.84|142.49|140.09|0
1629392700000|2021-08-19 17:05:00|144.31|141.91|145.05|142.65|145.32|142.92|144.17|141.77|0
1629393000000|2021-08-19 17:10:00|144.91|142.51|144.5|142.1|144.98|142.58|144.1|141.7|0
1629393300000|2021-08-19 17:15:00|144.44|142.04|144.98|142.58|145.25|142.85|144.3|141.9|0
1629393600000|2021-08-19 17:20:00|144.84|142.44|145.04|142.64|145.22|142.82|144.23|141.83|0
1629393900000|2021-08-19 17:25:00|144.91|142.51|146.55|144.15|146.55|144.15|144.7|142.3|0
1629394200000|2021-08-19 17:30:00|146.27|143.87|146.48|144.08|147.03|144.63|146.24|143.84|0
1629394500000|2021-08-19 17:35:00|146.55|144.15|146.2|143.8|147.37|144.97|146.13|143.73|0
1629394800000|2021-08-19 17:40:00|146.13|143.73|145.58|143.18|146.3|143.9|144.83|142.43|0
1629395100000|2021-08-19 17:45:00|145.51|143.11|145.65|143.25|146.4|144|145.51|143.11|0
1629395400000|2021-08-19 17:50:00|145.72|143.32|146.26|143.86|146.33|143.93|145.31|142.91|0
1629395700000|2021-08-19 17:55:00|146.19|143.79|147.98|145.58|147.98|145.58|146.13|143.73|0
1629396000000|2021-08-19 18:00:00|147.91|145.51|148.81|146.41|148.88|146.48|146.88|144.48|0
1629396300000|2021-08-19 18:05:00|148.68|146.28|151.31|148.91|152.15|149.75|147.98|145.58|0
1629396600000|2021-08-19 18:10:00|151.38|148.98|151.24|148.84|151.94|149.54|150.54|148.14|0
1629396900000|2021-08-19 18:15:00|151.38|148.98|151.02|148.62|152|149.6|150.82|148.42|0
1629397200000|2021-08-19 18:20:00|150.95|148.55|150.33|147.93|151.72|149.32|150.33|147.93|0
1629397500000|2021-08-19 18:25:00|150.4|148|152.98|150.58|153.12|150.72|149.7|147.3|0
1629397800000|2021-08-19 18:30:00|153.12|150.72|152.35|149.95|154.89|152.49|152.35|149.95|0
1629398100000|2021-08-19 18:35:00|152.63|150.23|151.78|149.38|152.63|150.23|151.3|148.9|0
1629398400000|2021-08-19 18:40:00|151.99|149.59|151.71|149.31|153.05|150.65|151.43|149.03|0
1629398700000|2021-08-19 18:45:00|151.85|149.45|151.64|149.24|152.83|150.43|151.36|148.96|0
1629399000000|2021-08-19 18:50:00|151.71|149.31|149.21|146.81|153.11|150.71|149.21|146.81|0
1629399300000|2021-08-19 18:55:00|149.34|146.94|148.86|146.46|149.76|147.36|148.65|146.25|0
1629399600000|2021-08-19 19:00:00|148.79|146.39|147.08|144.68|148.86|146.46|146.94|144.54|0
1629399900000|2021-08-19 19:05:00|147.01|144.61|147.14|144.74|147.79|145.39|146.73|144.33|0
1629400200000|2021-08-19 19:10:00|147.07|144.67|147.96|145.56|148|145.6|146.73|144.33|0
1629400500000|2021-08-19 19:15:00|147.62|145.22|146.93|144.53|147.69|145.29|146.59|144.19|0
1629400800000|2021-08-19 19:20:00|146.86|144.46|146.32|143.92|147.2|144.8|146.25|143.85|0
1629401100000|2021-08-19 19:25:00|146.18|143.78|145.37|142.97|146.39|143.99|145.23|142.83|0
1629401400000|2021-08-19 19:30:00|145.44|143.04|145.23|142.83|146.45|144.05|145.16|142.76|0
1629401700000|2021-08-19 19:35:00|145.1|142.7|147.2|144.8|147.2|144.8|144.96|142.56|0
1629402000000|2021-08-19 19:40:00|147.13|144.73|147.95|145.55|148.91|146.51|147.06|144.66|0
1629402300000|2021-08-19 19:45:00|148.02|145.62|148.36|145.96|149.32|146.92|148.02|145.62|0
1629402600000|2021-08-19 19:50:00|148.53|146.13|148.97|146.57|149.46|147.06|147.26|144.86|0
1629402900000|2021-08-19 19:55:00|149.04|146.64|148.01|145.61|149.87|147.47|148.01|145.61|0
1629403200000|2021-08-19 20:00:00|148.15|145.75|147.8|145.4|148.15|145.75|147.53|145.13|0
1629403500000|2021-08-19 20:05:00|147.73|145.33|146.98|144.58|147.94|145.54|146.98|144.58|0
1629403800000|2021-08-19 20:10:00|146.91|144.51|147.59|145.19|147.59|145.19|146.71|144.31|0
1629404100000|2021-08-19 20:15:00|147.79|144.99|147.99|145.19|147.99|145.19|147.24|144.44|0
1629404400000|2021-08-19 20:20:00|147.93|145.13|147.99|145.19|148.2|145.4|147.92|145.12|0
1629404700000|2021-08-19 20:25:00|147.92|145.12|148.2|145.4|148.2|145.4|147.85|145.05|0
1629405000000|2021-08-19 20:30:00|148.26|145.46|148.26|145.46|148.4|145.6|148.06|145.26|0
1629405300000|2021-08-19 20:35:00|148.19|145.39|148.4|145.6|148.47|145.67|148.12|145.32|0
1629405600000|2021-08-19 20:40:00|148.33|145.53|148.33|145.53|148.46|145.66|148.19|145.39|0
1629405900000|2021-08-19 20:45:00|148.29|145.49|147.91|145.11|148.33|145.53|147.91|145.11|0
1629406200000|2021-08-19 20:50:00|147.88|145.08|147.98|145.18|147.98|145.18|147.88|145.08|0
1629406500000|2021-08-19 20:55:00|148.05|145.25|148.01|145.21|148.12|145.32|147.91|145.11|0
1629406800000|2021-08-19 21:00:00|148.02|145.22|148.02|145.22|148.05|145.25|148|145.2|0
1629407100000|2021-08-19 21:05:00|148.03|145.23|148.03|145.23|148.04|145.24|147.98|145.18|0
1629407400000|2021-08-19 21:10:00|148|145.2|147.98|145.18|148|145.2|147.91|145.11|0
1629407700000|2021-08-19 21:15:00|148|145.2|147.89|145.09|148|145.2|147.89|145.09|0
1629408600000|2021-08-19 21:30:00|147.9|145.1|148.05|145.25|148.13|145.33|147.9|145.1|0
1629408900000|2021-08-19 21:35:00|148.06|145.26|148.12|145.32|148.25|145.45|148.06|145.26|0
1629409200000|2021-08-19 21:40:00|148.14|145.34|148.16|145.36|148.24|145.44|148.14|145.34|0
1629409500000|2021-08-19 21:45:00|148.15|145.35|148.17|145.37|148.23|145.43|148.1|145.3|0
1629409800000|2021-08-19 21:50:00|148.15|145.35|148.19|145.39|148.25|145.45|148.14|145.34|0
1629410100000|2021-08-19 21:55:00|148.28|145.48|148.19|145.39|148.3|145.5|148.1|145.3|0
1629410400000|2021-08-19 22:00:00|148.06|145.26|148.57|145.77|148.57|145.77|147.88|145.08|0
1629410700000|2021-08-19 22:05:00|148.5|145.7|148.43|145.63|148.57|145.77|148.43|145.63|0
1629411000000|2021-08-19 22:10:00|148.36|145.56|148.42|145.62|148.43|145.63|148.15|145.35|0
1629411300000|2021-08-19 22:15:00|148.36|145.56|148.49|145.69|148.84|146.04|148.36|145.56|0
1629411600000|2021-08-19 22:20:00|148.53|145.73|148.28|145.48|148.53|145.73|148.21|145.41|0
1629411900000|2021-08-19 22:25:00|148.21|145.41|148.08|145.28|148.28|145.48|147.94|145.14|0
1629412200000|2021-08-19 22:30:00|148.07|145.27|148.42|145.62|148.42|145.62|148.01|145.21|0
1629412500000|2021-08-19 22:35:00|148.48|145.68|148.62|145.82|148.69|145.89|148.48|145.68|0
1629412800000|2021-08-19 22:40:00|148.59|145.79|148.96|146.16|149.1|146.3|148.55|145.75|0
1629413100000|2021-08-19 22:45:00|149.03|146.23|148.82|146.02|149.03|146.23|148.82|146.02|0
1629413400000|2021-08-19 22:50:00|148.89|146.09|148.86|146.06|149.03|146.23|148.82|146.02|0
1629413700000|2021-08-19 22:55:00|148.89|146.09|149.02|146.22|149.09|146.29|148.82|146.02|0
1629414000000|2021-08-19 23:00:00|148.95|146.15|148.82|146.02|149.09|146.29|148.75|145.95|0
1629414300000|2021-08-19 23:05:00|148.81|146.01|148.95|146.15|149.09|146.29|148.75|145.95|0
1629414600000|2021-08-19 23:10:00|148.92|146.12|149.09|146.29|149.09|146.29|148.88|146.08|0
1629414900000|2021-08-19 23:15:00|149.05|146.25|149.08|146.28|149.15|146.35|148.88|146.08|0
1629415200000|2021-08-19 23:20:00|149.15|146.35|149.01|146.21|149.15|146.35|148.94|146.14|0
1629415500000|2021-08-19 23:25:00|148.94|146.14|148.94|146.14|149.01|146.21|148.67|145.87|0
1629415800000|2021-08-19 23:30:00|148.87|146.07|149.08|146.28|149.15|146.35|148.87|146.07|0
1629416100000|2021-08-19 23:35:00|149.15|146.35|149.14|146.34|149.21|146.41|149.01|146.21|0
1629416400000|2021-08-19 23:40:00|149.21|146.41|149.63|146.83|149.63|146.83|149.14|146.34|0
1629416700000|2021-08-19 23:45:00|149.56|146.76|149.97|147.17|150.04|147.24|149.49|146.69|0
1629417000000|2021-08-19 23:50:00|149.9|147.1|150.7|147.9|150.73|147.93|149.9|147.1|0
1629417300000|2021-08-19 23:55:00|150.66|147.86|150.31|147.51|150.8|148|150.1|147.3|0
1629417600000|2021-08-20 00:00:00|150.24|147.44|148.82|146.02|150.38|147.58|148.72|145.92|0
1629417900000|2021-08-20 00:05:00|148.86|146.06|148.89|146.09|148.93|146.13|148.51|145.71|0
1629418200000|2021-08-20 00:10:00|148.92|146.12|149.06|146.26|149.27|146.47|148.72|145.92|0
1629418500000|2021-08-20 00:15:00|148.99|146.19|149.61|146.81|150.03|147.23|148.99|146.19|0
1629418800000|2021-08-20 00:20:00|149.54|146.74|148.85|146.05|149.68|146.88|148.57|145.77|0
1629419100000|2021-08-20 00:25:00|148.78|145.98|148.57|145.77|149.06|146.26|148.57|145.77|0
1629419400000|2021-08-20 00:30:00|148.54|145.74|148.16|145.36|148.54|145.74|147.44|144.64|0
1629419700000|2021-08-20 00:35:00|148.23|145.43|147.88|145.08|148.29|145.49|147.75|144.95|0
1629420000000|2021-08-20 00:40:00|147.81|145.01|148.15|145.35|148.22|145.42|147.81|145.01|0
1629420300000|2021-08-20 00:45:00|148.08|145.28|147.4|144.6|148.08|145.28|147.37|144.57|0
1629420600000|2021-08-20 00:50:00|147.26|144.46|147.4|144.6|147.4|144.6|147.13|144.33|0
1629420900000|2021-08-20 00:55:00|147.36|144.56|147.84|145.04|148.01|145.21|147.33|144.53|0
1629421200000|2021-08-20 01:00:00|147.87|145.07|147.94|145.14|148.21|145.41|147.74|144.94|0
1629421500000|2021-08-20 01:05:00|147.91|145.11|148.49|145.69|148.49|145.69|147.39|144.59|0
1629421800000|2021-08-20 01:10:00|148.55|145.75|148.35|145.55|148.55|145.75|148.07|145.27|0
1629422100000|2021-08-20 01:15:00|148.28|145.48|149.1|146.3|149.65|146.85|148.21|145.41|0
1629422400000|2021-08-20 01:20:00|149.17|146.37|149.37|146.57|149.65|146.85|149.07|146.27|0
1629422700000|2021-08-20 01:25:00|149.44|146.64|148.82|146.02|149.44|146.64|148.58|145.78|0
1629423000000|2021-08-20 01:30:00|148.86|146.06|149.51|146.71|149.79|146.99|148.75|145.95|0
1629423300000|2021-08-20 01:35:00|149.58|146.78|150.82|148.02|150.89|148.09|149.44|146.64|0
1629423600000|2021-08-20 01:40:00|150.75|147.95|151.8|149|151.87|149.07|150.54|147.74|0
1629423900000|2021-08-20 01:45:00|151.73|148.93|151.87|149.07|151.94|149.14|151.38|148.58|0
1629424200000|2021-08-20 01:50:00|151.83|149.03|151.23|148.43|151.87|149.07|151.23|148.43|0
1629424500000|2021-08-20 01:55:00|151.3|148.5|151.09|148.29|151.58|148.78|151.02|148.22|0
1629424800000|2021-08-20 02:00:00|151.02|148.22|150.46|147.66|151.13|148.33|150.46|147.66|0
1629425100000|2021-08-20 02:05:00|150.4|147.6|150.39|147.59|150.46|147.66|150.05|147.25|0
1629425400000|2021-08-20 02:10:00|150.32|147.52|150.29|147.49|150.67|147.87|150.25|147.45|0
1629425700000|2021-08-20 02:15:00|150.22|147.42|150.18|147.38|150.39|147.59|149.97|147.17|0
1629426000000|2021-08-20 02:20:00|150.25|147.45|150.6|147.8|150.6|147.8|150.18|147.38|0
1629426300000|2021-08-20 02:25:00|150.63|147.83|150.18|147.38|150.66|147.86|150|147.2|0
1629426600000|2021-08-20 02:30:00|150.21|147.41|150.38|147.58|150.49|147.69|149.97|147.17|0
1629426900000|2021-08-20 02:35:00|150.45|147.65|150.52|147.72|150.52|147.72|150.24|147.44|0
1629427200000|2021-08-20 02:40:00|150.59|147.79|150.93|148.13|150.93|148.13|150.35|147.55|0
1629427500000|2021-08-20 02:45:00|151|148.2|150.72|147.92|151.07|148.27|150.72|147.92|0
1629427800000|2021-08-20 02:50:00|150.79|147.99|150.44|147.64|150.93|148.13|150.41|147.61|0
1629428100000|2021-08-20 02:55:00|150.41|147.61|150.55|147.75|150.72|147.92|150.23|147.43|0
1629428400000|2021-08-20 03:00:00|150.51|147.71|150.37|147.57|150.51|147.71|150.23|147.43|0
1629428700000|2021-08-20 03:05:00|150.44|147.64|150.09|147.29|150.51|147.71|149.95|147.15|0
1629429000000|2021-08-20 03:10:00|150.16|147.36|149.4|146.6|150.23|147.43|149.33|146.53|0
1629429300000|2021-08-20 03:15:00|149.46|146.66|149.39|146.59|149.67|146.87|149.26|146.46|0
1629429600000|2021-08-20 03:20:00|149.32|146.52|149.46|146.66|149.6|146.8|149.19|146.39|0
1629429900000|2021-08-20 03:25:00|149.32|146.52|149.94|147.14|149.94|147.14|149.32|146.52|0
1629430200000|2021-08-20 03:30:00|149.87|147.07|150.43|147.63|150.5|147.7|149.8|147|0
1629430500000|2021-08-20 03:35:00|150.36|147.56|150.91|148.11|150.91|148.11|150.22|147.42|0
1629430800000|2021-08-20 03:40:00|150.84|148.04|150.49|147.69|150.88|148.08|150.42|147.62|0
1629431100000|2021-08-20 03:45:00|150.56|147.76|150.28|147.48|150.77|147.97|150.14|147.34|0
1629431400000|2021-08-20 03:50:00|150.25|147.45|150.31|147.51|150.49|147.69|150.07|147.27|0
1629431700000|2021-08-20 03:55:00|150.28|147.48|149.72|146.92|150.28|147.48|149.72|146.92|0
1629432000000|2021-08-20 04:00:00|149.65|146.85|149.79|146.99|149.86|147.06|149.58|146.78|0
1629432300000|2021-08-20 04:05:00|149.72|146.92|149.79|146.99|150|147.2|149.72|146.92|0
1629432600000|2021-08-20 04:10:00|149.72|146.92|149.85|147.05|149.99|147.19|149.72|146.92|0
1629432900000|2021-08-20 04:15:00|149.78|146.98|149.57|146.77|149.85|147.05|149.44|146.64|0
1629433200000|2021-08-20 04:20:00|149.51|146.71|149.99|147.19|150.06|147.26|149.51|146.71|0
1629433500000|2021-08-20 04:25:00|150.02|147.22|149.99|147.19|150.26|147.46|149.95|147.15|0
1629433800000|2021-08-20 04:30:00|150.05|147.25|150.16|147.36|150.26|147.46|149.99|147.19|0
1629434100000|2021-08-20 04:35:00|150.12|147.32|150.19|147.39|150.26|147.46|149.98|147.18|0
1629434400000|2021-08-20 04:40:00|150.26|147.46|150.33|147.53|150.33|147.53|150.19|147.39|0
1629434700000|2021-08-20 04:45:00|150.46|147.66|150.18|147.38|150.53|147.73|150.08|147.28|0
1629435000000|2021-08-20 04:50:00|150.15|147.35|150.04|147.24|150.18|147.38|149.97|147.17|0
1629435300000|2021-08-20 04:55:00|150.11|147.31|149.97|147.17|150.11|147.31|149.9|147.1|0
1629435600000|2021-08-20 05:00:00|149.94|147.14|151.22|148.42|151.22|148.42|149.94|147.14|0
1629435900000|2021-08-20 05:05:00|151.29|148.49|150.63|147.83|151.92|149.12|150.52|147.72|0
1629436200000|2021-08-20 05:10:00|150.66|147.86|150.94|148.14|150.94|148.14|150.24|147.44|0
1629436500000|2021-08-20 05:15:00|151.01|148.21|151.6|148.8|151.64|148.84|151.01|148.21|0
1629436800000|2021-08-20 05:20:00|151.63|148.83|151.42|148.62|151.7|148.9|151.35|148.55|0
1629437100000|2021-08-20 05:25:00|151.49|148.69|152.19|149.39|152.4|149.6|151.49|148.69|0
1629437400000|2021-08-20 05:30:00|152.12|149.32|151.77|148.97|152.19|149.39|151.49|148.69|0
1629437700000|2021-08-20 05:35:00|151.7|148.9|151.35|148.55|152.05|149.25|151.21|148.41|0
1629438000000|2021-08-20 05:40:00|151.31|148.51|152.18|149.38|152.32|149.52|151.21|148.41|0
1629438300000|2021-08-20 05:45:00|152.25|149.45|151.76|148.96|152.25|149.45|151.45|148.65|0
1629438600000|2021-08-20 05:50:00|151.55|148.75|150.92|148.12|151.62|148.82|150.78|147.98|0
1629438900000|2021-08-20 05:55:00|150.85|148.05|150.71|147.91|150.92|148.12|150.43|147.63|0
1629439200000|2021-08-20 06:00:00|150.78|147.98|150.78|147.98|151.62|148.82|150.57|147.77|0
1629439500000|2021-08-20 06:05:00|150.85|148.05|150.64|147.84|151.33|148.53|150.6|147.8|0
1629439800000|2021-08-20 06:10:00|150.67|147.87|150.15|147.35|150.84|148.04|150.08|147.28|0
1629440100000|2021-08-20 06:15:00|150.08|147.28|150.35|147.55|150.63|147.83|149.87|147.07|0
1629440400000|2021-08-20 06:20:00|150.42|147.62|150.91|148.11|150.98|148.18|150.42|147.62|0
1629440700000|2021-08-20 06:25:00|150.84|148.04|150.07|147.27|150.91|148.11|150.07|147.27|0
1629441000000|2021-08-20 06:30:00|150.14|147.34|151.04|148.24|151.11|148.31|150.07|147.27|0
1629441300000|2021-08-20 06:35:00|151.08|148.28|150.76|147.96|151.39|148.59|150.69|147.89|0
1629441600000|2021-08-20 06:40:00|150.83|148.03|151.18|148.38|151.18|148.38|150.76|147.96|0
1629441900000|2021-08-20 06:45:00|151.14|148.34|152.08|149.28|152.08|149.28|151.07|148.27|0
1629442200000|2021-08-20 06:50:00|152.01|149.21|151.38|148.58|152.15|149.35|151.17|148.37|0
1629442500000|2021-08-20 06:55:00|151.31|148.51|151.24|148.44|151.45|148.65|150.96|148.16|0
1629442800000|2021-08-20 07:00:00|151.31|148.51|152.46|149.66|154.53|151.73|151.24|148.44|0
1629443100000|2021-08-20 07:05:00|152.3|149.9|152.64|150.24|153.49|151.09|152.23|149.83|0
1629443400000|2021-08-20 07:10:00|152.71|150.31|152.36|149.96|153.34|150.94|152.29|149.89|0
1629443700000|2021-08-20 07:15:00|152.43|150.03|153.2|150.8|153.27|150.87|152.15|149.75|0
1629444000000|2021-08-20 07:20:00|153.34|150.94|154.54|152.14|154.54|152.14|153.2|150.8|0
1629444300000|2021-08-20 07:25:00|154.61|152.21|158.58|156.18|158.65|156.25|153.85|151.45|0
1629444600000|2021-08-20 07:30:00|158.51|156.11|158|155.6|158.8|156.4|157.57|155.17|0
1629444900000|2021-08-20 07:35:00|158.11|155.71|158.22|155.82|158.94|156.54|158.08|155.68|0
1629445200000|2021-08-20 07:40:00|158.29|155.89|158|155.6|158.72|156.32|158|155.6|0
1629445500000|2021-08-20 07:45:00|158.04|155.64|158.21|155.81|158.65|156.25|158.04|155.64|0
1629445800000|2021-08-20 07:50:00|158.28|155.88|157.92|155.52|158.57|156.17|157.35|154.95|0
1629446100000|2021-08-20 07:55:00|157.96|155.56|157.35|154.95|158.14|155.74|157.06|154.66|0
1629446400000|2021-08-20 08:00:00|157.21|154.81|155.74|153.34|157.21|154.81|155.5|153.1|0
1629446700000|2021-08-20 08:05:00|155.57|153.17|156.35|153.95|156.35|153.95|155.42|153.02|0
1629447000000|2021-08-20 08:10:00|156.31|153.91|156.49|154.09|156.7|154.3|156.06|153.66|0
1629447300000|2021-08-20 08:15:00|156.34|153.94|156.38|153.98|156.52|154.12|156.06|153.66|0
1629447600000|2021-08-20 08:20:00|156.41|154.01|158.05|155.65|158.27|155.87|156.34|153.94|0
1629447900000|2021-08-20 08:25:00|158.13|155.73|157.19|154.79|158.27|155.87|156.91|154.51|0
1629448200000|2021-08-20 08:30:00|157.26|154.86|157.12|154.72|157.62|155.22|156.98|154.58|0
1629448500000|2021-08-20 08:35:00|157.05|154.65|156.97|154.57|157.26|154.86|156.69|154.29|0
1629448800000|2021-08-20 08:40:00|156.9|154.5|156.26|153.86|157.04|154.64|155.9|153.5|0
1629449100000|2021-08-20 08:45:00|156.4|154|156.04|153.64|156.61|154.21|155.69|153.29|0
1629449400000|2021-08-20 08:50:00|155.9|153.5|155.83|153.43|156.18|153.78|155.69|153.29|0
1629449700000|2021-08-20 08:55:00|155.9|153.5|156.22|153.82|156.29|153.89|155.65|153.25|0
1629450000000|2021-08-20 09:00:00|156.32|153.92|155.75|153.35|156.39|153.99|155.75|153.35|0
1629450300000|2021-08-20 09:05:00|155.82|153.42|155.93|153.53|156.18|153.78|155.68|153.28|0
1629450600000|2021-08-20 09:10:00|155.96|153.56|156.74|154.34|157.1|154.7|155.82|153.42|0
1629450900000|2021-08-20 09:15:00|156.81|154.41|156.24|153.84|156.99|154.59|156.17|153.77|0
1629451200000|2021-08-20 09:20:00|156.1|153.7|155.46|153.06|156.31|153.91|155.36|152.96|0
1629451500000|2021-08-20 09:25:00|155.53|153.13|154.89|152.49|155.53|153.13|154.75|152.35|0
1629451800000|2021-08-20 09:30:00|155.03|152.63|154.82|152.42|155.81|153.41|154.82|152.42|0
1629452100000|2021-08-20 09:35:00|154.89|152.49|154.11|151.71|154.89|152.49|154.11|151.71|0
1629452400000|2021-08-20 09:40:00|154.04|151.64|152.5|150.1|155.79|153.39|152.36|149.96|0
1629452700000|2021-08-20 09:45:00|152.43|150.03|152.64|150.24|152.78|150.38|152.36|149.96|0
1629453000000|2021-08-20 09:50:00|152.57|150.17|153.63|151.23|153.77|151.37|152.57|150.17|0
1629453300000|2021-08-20 09:55:00|153.55|151.15|153.62|151.22|154.19|151.79|153.34|150.94|0
1629453600000|2021-08-20 10:00:00|153.59|151.19|154.26|151.86|154.26|151.86|153.55|151.15|0
1629453900000|2021-08-20 10:05:00|154.19|151.79|154.04|151.64|154.96|152.56|153.97|151.57|0
1629454200000|2021-08-20 10:10:00|154.18|151.78|154.04|151.64|154.68|152.28|153.97|151.57|0
1629454500000|2021-08-20 10:15:00|154.11|151.71|153.26|150.86|154.11|151.71|153.26|150.86|0
1629454800000|2021-08-20 10:20:00|153.19|150.79|153.82|151.42|154.04|151.64|153.19|150.79|0
1629455100000|2021-08-20 10:25:00|153.89|151.49|153.54|151.14|153.96|151.56|153.4|151|0
1629455400000|2021-08-20 10:30:00|153.47|151.07|153.82|151.42|153.82|151.42|153.43|151.03|0
1629455700000|2021-08-20 10:35:00|153.89|151.49|153.96|151.56|154.24|151.84|153.89|151.49|0
1629456000000|2021-08-20 10:40:00|153.99|151.59|153.74|151.34|153.99|151.59|153.67|151.27|0
1629456300000|2021-08-20 10:45:00|153.67|151.27|153.53|151.13|153.74|151.34|153.32|150.92|0
1629456600000|2021-08-20 10:50:00|153.46|151.06|153.95|151.55|154.02|151.62|153.39|150.99|0
1629456900000|2021-08-20 10:55:00|153.88|151.48|154.02|151.62|154.09|151.69|153.74|151.34|0
1629457200000|2021-08-20 11:00:00|153.88|151.48|154.51|152.11|154.69|152.29|153.88|151.48|0
1629457500000|2021-08-20 11:05:00|154.44|152.04|155.29|152.89|155.43|153.03|154.3|151.9|0
1629457800000|2021-08-20 11:10:00|155.26|152.86|155.22|152.82|155.29|152.89|154.51|152.11|0
1629458100000|2021-08-20 11:15:00|155.26|152.86|155.07|152.67|155.36|152.96|154.93|152.53|0
1629458400000|2021-08-20 11:20:00|155.15|152.75|154.29|151.89|155.15|152.75|154.15|151.75|0
1629458700000|2021-08-20 11:25:00|154.36|151.96|153.37|150.97|154.36|151.96|153.3|150.9|0
1629459000000|2021-08-20 11:30:00|153.44|151.04|153.51|151.11|153.58|151.18|153.23|150.83|0
1629459300000|2021-08-20 11:35:00|153.48|151.08|153.3|150.9|153.65|151.25|153.3|150.9|0
1629459600000|2021-08-20 11:40:00|153.16|150.76|153.29|150.89|153.29|150.89|152.59|150.19|0
1629459900000|2021-08-20 11:45:00|153.22|150.82|153.29|150.89|153.58|151.18|153.08|150.68|0
1629460200000|2021-08-20 11:50:00|153.26|150.86|153.93|151.53|153.93|151.53|153.26|150.86|0
1629460500000|2021-08-20 11:55:00|154|151.6|154.28|151.88|154.35|151.95|153.78|151.38|0
1629460800000|2021-08-20 12:00:00|154.21|151.81|153.5|151.1|154.56|152.16|153.43|151.03|0
1629461100000|2021-08-20 12:05:00|153.57|151.17|153.92|151.52|153.99|151.59|153.43|151.03|0
1629461400000|2021-08-20 12:10:00|153.85|151.45|153.92|151.52|154.06|151.66|153.56|151.16|0
1629461700000|2021-08-20 12:15:00|153.85|151.45|153.7|151.3|153.92|151.52|153.56|151.16|0
1629462000000|2021-08-20 12:20:00|153.77|151.37|153.14|150.74|153.84|151.44|153|150.6|0
1629462300000|2021-08-20 12:25:00|153.07|150.67|153.06|150.66|153.28|150.88|152.92|150.52|0
1629462600000|2021-08-20 12:30:00|153.1|150.7|152.64|150.24|153.56|151.16|152.64|150.24|0
1629462900000|2021-08-20 12:35:00|152.57|150.17|151.38|148.98|152.64|150.24|151.03|148.63|0
1629463200000|2021-08-20 12:40:00|151.45|149.05|151.03|148.63|151.59|149.19|150.68|148.28|0
1629463500000|2021-08-20 12:45:00|151.1|148.7|150.54|148.14|151.31|148.91|150.54|148.14|0
1629463800000|2021-08-20 12:50:00|150.61|148.21|150.61|148.21|150.75|148.35|150.33|147.93|0
1629464100000|2021-08-20 12:55:00|150.47|148.07|149.36|146.96|150.47|148.07|149.36|146.96|0
1629464400000|2021-08-20 13:00:00|149.29|146.89|149.29|146.89|149.91|147.51|149.09|146.69|0
1629464700000|2021-08-20 13:05:00|149.15|146.75|147.78|145.38|149.29|146.89|147.71|145.31|0
1629465000000|2021-08-20 13:10:00|147.71|145.31|147.44|145.04|148.19|145.79|147.44|145.04|0
1629465300000|2021-08-20 13:15:00|147.3|144.9|147.43|145.03|147.57|145.17|146.82|144.42|0
1629465600000|2021-08-20 13:20:00|147.5|145.1|147.91|145.51|148.12|145.72|147.16|144.76|0
1629465900000|2021-08-20 13:25:00|147.64|145.24|147.98|145.58|148.04|145.64|146.82|144.42|0
1629466200000|2021-08-20 13:30:00|147.87|145.47|147.09|144.69|149.28|146.88|147.09|144.69|0
1629466500000|2021-08-20 13:35:00|147.02|144.62|142.92|140.52|147.77|145.37|141.29|138.89|0
1629466800000|2021-08-20 13:40:00|142.75|140.35|142.68|140.28|143.83|141.43|142.68|140.28|0
1629467100000|2021-08-20 13:45:00|142.41|140.01|141.01|138.61|142.41|140.01|139.12|136.72|0
1629467400000|2021-08-20 13:50:00|141.07|138.67|141.07|138.67|141.27|138.87|140.54|138.14|0
1629467700000|2021-08-20 13:55:00|141|138.6|140.54|138.14|141|138.6|139.88|137.48|0
1629468000000|2021-08-20 14:00:00|140.47|138.07|138.69|136.29|140.74|138.34|138.62|136.22|0
1629468300000|2021-08-20 14:05:00|138.82|136.42|138.82|136.42|139.08|136.68|138.56|136.16|0
1629468600000|2021-08-20 14:10:00|138.69|136.29|140|137.6|140.07|137.67|138.56|136.16|0
1629468900000|2021-08-20 14:15:00|139.94|137.54|138.49|136.09|140.6|138.2|138.49|136.09|0
1629469200000|2021-08-20 14:20:00|138.36|135.96|137.77|135.37|138.42|136.02|137.57|135.17|0
1629469500000|2021-08-20 14:25:00|137.83|135.43|138.55|136.15|139.01|136.61|137.77|135.37|0
1629469800000|2021-08-20 14:30:00|138.48|136.08|137.96|135.56|138.74|136.34|137.83|135.43|0
1629470100000|2021-08-20 14:35:00|137.89|135.49|138.48|136.08|138.68|136.28|137.44|135.04|0
1629470400000|2021-08-20 14:40:00|138.41|136.01|139.2|136.8|139.33|136.93|138.28|135.88|0
1629470700000|2021-08-20 14:45:00|139.13|136.73|139.06|136.66|139.46|137.06|138.74|136.34|0
1629471000000|2021-08-20 14:50:00|139|136.6|138.87|136.47|139.92|137.52|138.8|136.4|0
1629471300000|2021-08-20 14:55:00|138.8|136.4|139.45|137.05|139.52|137.12|138.54|136.14|0
1629471600000|2021-08-20 15:00:00|139.52|137.12|140.27|137.87|140.27|137.87|139.13|136.73|0
1629471900000|2021-08-20 15:05:00|140.34|137.94|139.48|137.08|140.41|138.01|139.42|137.02|0
1629472200000|2021-08-20 15:10:00|139.55|137.15|139.15|136.75|139.55|137.15|139.02|136.62|0
1629472500000|2021-08-20 15:15:00|139.22|136.82|139.54|137.14|139.74|137.34|138.95|136.55|0
1629472800000|2021-08-20 15:20:00|139.48|137.08|139.34|136.94|139.61|137.21|139.15|136.75|0
1629473100000|2021-08-20 15:25:00|139.28|136.88|139.93|137.53|140|137.6|138.95|136.55|0
1629473400000|2021-08-20 15:30:00|139.8|137.4|138.62|136.22|139.8|137.4|138.62|136.22|0
1629473700000|2021-08-20 15:35:00|138.68|136.28|139.53|137.13|139.8|137.4|138.42|136.02|0
1629474000000|2021-08-20 15:40:00|139.47|137.07|139.5|137.1|139.86|137.46|139.21|136.81|0
1629474300000|2021-08-20 15:45:00|139.4|137|139.66|137.26|139.93|137.53|139.4|137|0
1629474600000|2021-08-20 15:50:00|139.6|137.2|139.79|137.39|140.12|137.72|139.2|136.8|0
1629474900000|2021-08-20 15:55:00|139.92|137.52|139.26|136.86|140.52|138.12|139.26|136.86|0
1629475200000|2021-08-20 16:00:00|139.33|136.93|138.08|135.68|139.59|137.19|138.08|135.68|0
1629475500000|2021-08-20 16:05:00|138.15|135.75|138.73|136.33|138.8|136.4|137.95|135.55|0
1629475800000|2021-08-20 16:10:00|138.8|136.4|139.19|136.79|139.52|137.12|138.8|136.4|0
1629476100000|2021-08-20 16:15:00|139.13|136.73|138.8|136.4|139.26|136.86|138.6|136.2|0
1629476400000|2021-08-20 16:20:00|138.66|136.26|138.34|135.94|138.99|136.59|138.34|135.94|0
1629476700000|2021-08-20 16:25:00|138.27|135.87|134.96|132.56|139.13|136.73|134.96|132.56|0
1629477000000|2021-08-20 16:30:00|134.9|132.5|135.09|132.69|135.09|132.69|134.64|132.24|0
1629477300000|2021-08-20 16:35:00|135.02|132.62|134.76|132.36|135.02|132.62|134.64|132.24|0
1629477600000|2021-08-20 16:40:00|134.83|132.43|134.57|132.17|135.09|132.69|134.44|132.04|0
1629477900000|2021-08-20 16:45:00|134.63|132.23|134.25|131.85|134.76|132.36|134.12|131.72|0
1629478200000|2021-08-20 16:50:00|134.31|131.91|134.31|131.91|134.5|132.1|134.12|131.72|0
1629478500000|2021-08-20 16:55:00|134.28|131.88|134.95|132.55|134.95|132.55|134.18|131.78|0
1629478800000|2021-08-20 17:00:00|134.69|132.29|134.69|132.29|134.95|132.55|134.56|132.16|0
1629479100000|2021-08-20 17:05:00|134.63|132.23|134.66|132.26|134.82|132.42|134.5|132.1|0
1629479400000|2021-08-20 17:10:00|134.62|132.22|134.24|131.84|134.62|132.22|134.24|131.84|0
1629479700000|2021-08-20 17:15:00|134.2|131.8|134.43|132.03|134.62|132.22|134.17|131.77|0
1629480000000|2021-08-20 17:20:00|134.49|132.09|134.55|132.15|134.68|132.28|134.3|131.9|0
1629480300000|2021-08-20 17:25:00|134.52|132.12|135|132.6|135|132.6|134.52|132.12|0
1629480600000|2021-08-20 17:30:00|134.94|132.54|133.95|131.55|134.94|132.54|133.6|131.2|0
1629480900000|2021-08-20 17:35:00|133.98|131.58|134.5|132.1|134.56|132.16|133.92|131.52|0
1629481200000|2021-08-20 17:40:00|134.56|132.16|134.43|132.03|134.69|132.29|134.17|131.77|0
1629481500000|2021-08-20 17:45:00|134.36|131.96|134.82|132.42|134.88|132.48|134.24|131.84|0
1629481800000|2021-08-20 17:50:00|134.81|132.41|134.62|132.22|135.01|132.61|134.36|131.96|0
1629482100000|2021-08-20 17:55:00|134.65|132.25|135.07|132.67|135.14|132.74|134.62|132.22|0
1629482400000|2021-08-20 18:00:00|135.01|132.61|134.29|131.89|135.07|132.67|134.16|131.76|0
1629482700000|2021-08-20 18:05:00|134.36|131.96|134.03|131.63|134.36|131.96|133.9|131.5|0
1629483000000|2021-08-20 18:10:00|133.97|131.57|134.29|131.89|134.35|131.95|133.9|131.5|0
1629483300000|2021-08-20 18:15:00|134.22|131.82|134.22|131.82|134.61|132.21|134.03|131.63|0
1629483600000|2021-08-20 18:20:00|134.29|131.89|135.51|133.11|135.58|133.18|134.29|131.89|0
1629483900000|2021-08-20 18:25:00|135.32|132.92|135.25|132.85|135.38|132.98|134.86|132.46|0
1629484200000|2021-08-20 18:30:00|135.32|132.92|135.38|132.98|135.61|133.21|135.06|132.66|0
1629484500000|2021-08-20 18:35:00|135.44|133.04|135.18|132.78|135.51|133.11|134.92|132.52|0
1629484800000|2021-08-20 18:40:00|135.25|132.85|134.82|132.42|135.31|132.91|134.73|132.33|0
1629485100000|2021-08-20 18:45:00|134.89|132.49|136.23|133.83|136.43|134.03|134.89|132.49|0
1629485400000|2021-08-20 18:50:00|136.3|133.9|135.84|133.44|136.3|133.9|135.74|133.34|0
1629485700000|2021-08-20 18:55:00|135.9|133.5|135.51|133.11|135.9|133.5|135.45|133.05|0
1629486000000|2021-08-20 19:00:00|135.64|133.24|135.44|133.04|135.71|133.31|134.99|132.59|0
1629486300000|2021-08-20 19:05:00|135.51|133.11|135.53|133.13|136.75|134.35|135.44|133.04|0
1629486600000|2021-08-20 19:10:00|135.59|133.19|134.95|132.55|135.66|133.26|134.95|132.55|0
1629486900000|2021-08-20 19:15:00|135.01|132.61|135.14|132.74|135.14|132.74|134.75|132.35|0
1629487200000|2021-08-20 19:20:00|135.07|132.67|134.43|132.03|135.14|132.74|134.43|132.03|0
1629487500000|2021-08-20 19:25:00|134.49|132.09|134.36|131.96|134.75|132.35|134.36|131.96|0
1629487800000|2021-08-20 19:30:00|134.42|132.02|134.1|131.7|134.81|132.41|134.1|131.7|0
1629488100000|2021-08-20 19:35:00|134.16|131.76|133.97|131.57|134.29|131.89|133.84|131.44|0
1629488400000|2021-08-20 19:40:00|133.91|131.51|134.62|132.22|135.26|132.86|133.91|131.51|0
1629488700000|2021-08-20 19:45:00|134.68|132.28|134.87|132.47|134.94|132.54|134.36|131.96|0
1629489000000|2021-08-20 19:50:00|134.55|132.15|135|132.6|135.13|132.73|134.42|132.02|0
1629489300000|2021-08-20 19:55:00|135.06|132.66|135.45|133.05|135.45|133.05|134.42|132.02|0
1629489600000|2021-08-20 20:00:00|135.32|132.92|135.64|133.24|135.84|133.44|135.32|132.92|0
1629489900000|2021-08-20 20:05:00|135.71|133.31|135.96|133.56|135.96|133.56|135.64|133.24|0
1629490200000|2021-08-20 20:10:00|136.03|133.63|135.96|133.56|136.22|133.82|135.77|133.37|0
1629702300000|2021-08-23 07:05:00|130.2|127.8|129.83|127.43|132.43|130.03|128.86|126.46|0
1629702600000|2021-08-23 07:10:00|129.86|127.46|129.98|127.58|130.11|127.71|129.61|127.21|0
1629702900000|2021-08-23 07:15:00|130.05|127.65|129.86|127.46|130.17|127.77|129.79|127.39|0
1629703200000|2021-08-23 07:20:00|129.92|127.52|129.92|127.52|129.98|127.58|129.42|127.02|0
1629703500000|2021-08-23 07:25:00|129.98|127.58|130.17|127.77|130.48|128.08|129.92|127.52|0
1629703800000|2021-08-23 07:30:00|130.54|128.14|130.54|128.14|130.73|128.33|130.17|127.77|0
1629704100000|2021-08-23 07:35:00|130.48|128.08|130.54|128.14|130.86|128.46|130.32|127.92|0
1629704400000|2021-08-23 07:40:00|130.6|128.2|130.6|128.2|130.85|128.45|130.41|128.01|0
1629704700000|2021-08-23 07:45:00|130.54|128.14|130.82|128.42|130.91|128.51|130.47|128.07|0
1629705000000|2021-08-23 07:50:00|130.79|128.39|130.95|128.55|131.1|128.7|130.79|128.39|0
1629705300000|2021-08-23 07:55:00|130.98|128.58|130.5|128.1|130.98|128.58|130.41|128.01|0
1629705600000|2021-08-23 08:00:00|130.53|128.13|130.47|128.07|130.53|128.13|130.03|127.63|0
1629705900000|2021-08-23 08:05:00|130.4|128|130.59|128.19|130.91|128.51|130.28|127.88|0
1629706200000|2021-08-23 08:10:00|130.53|128.13|130.71|128.31|130.84|128.44|130.27|127.87|0
1629706500000|2021-08-23 08:15:00|130.78|128.38|130.49|128.09|131.09|128.69|130.46|128.06|0
1629706800000|2021-08-23 08:20:00|130.46|128.06|130.27|127.87|130.52|128.12|130.02|127.62|0
1629707100000|2021-08-23 08:25:00|130.3|127.9|130.58|128.18|130.71|128.31|130.27|127.87|0
1629707400000|2021-08-23 08:30:00|130.52|128.12|130.01|127.61|130.64|128.24|129.89|127.49|0
1629707700000|2021-08-23 08:35:00|130.2|127.8|130.17|127.77|130.39|127.99|130.01|127.61|0
1629708000000|2021-08-23 08:40:00|130.2|127.8|130.1|127.7|130.45|128.05|130.07|127.67|0
1629708300000|2021-08-23 08:45:00|130.01|127.61|129.94|127.54|130.07|127.67|129.82|127.42|0
1629708600000|2021-08-23 08:50:00|129.91|127.51|129.82|127.42|130.32|127.92|129.82|127.42|0
1629708900000|2021-08-23 08:55:00|129.88|127.48|129.88|127.48|130.25|127.85|129.82|127.42|0
1629709200000|2021-08-23 09:00:00|129.91|127.51|130.13|127.73|130.32|127.92|129.81|127.41|0
1629709500000|2021-08-23 09:05:00|130.06|127.66|130.25|127.85|130.25|127.85|129.87|127.47|0
1629709800000|2021-08-23 09:10:00|130.19|127.79|130.37|127.97|130.37|127.97|129.93|127.53|0
1629710100000|2021-08-23 09:15:00|130.25|127.85|130.12|127.72|130.31|127.91|130.06|127.66|0
1629710400000|2021-08-23 09:20:00|130.06|127.66|129.87|127.47|130.12|127.72|129.87|127.47|0
1629710700000|2021-08-23 09:25:00|129.93|127.53|130.09|127.69|130.18|127.78|129.8|127.4|0
1629711000000|2021-08-23 09:30:00|130.12|127.72|130.11|127.71|130.24|127.84|130.05|127.65|0
1629711300000|2021-08-23 09:35:00|130.18|127.78|129.86|127.46|130.21|127.81|129.86|127.46|0
1629711600000|2021-08-23 09:40:00|129.8|127.4|129.67|127.27|129.86|127.46|129.48|127.08|0
1629711900000|2021-08-23 09:45:00|129.61|127.21|129.64|127.24|129.79|127.39|129.54|127.14|0
1629712200000|2021-08-23 09:50:00|129.67|127.27|129.6|127.2|129.67|127.27|129.42|127.02|0
1629712500000|2021-08-23 09:55:00|129.54|127.14|129.66|127.26|129.67|127.27|129.54|127.14|0
1629712800000|2021-08-23 10:00:00|129.63|127.23|129.47|127.07|129.63|127.23|129.22|126.82|0
1629713100000|2021-08-23 10:05:00|129.54|127.14|129.63|127.23|129.66|127.26|129.47|127.07|0
1629713400000|2021-08-23 10:10:00|129.66|127.26|129.72|127.32|129.88|127.48|129.6|127.2|0
1629713700000|2021-08-23 10:15:00|129.66|127.26|129.86|127.46|129.98|127.58|129.66|127.26|0
1629714000000|2021-08-23 10:20:00|129.92|127.52|129.79|127.39|129.98|127.58|129.79|127.39|0
1629714300000|2021-08-23 10:25:00|129.73|127.33|129.66|127.26|129.79|127.39|129.48|127.08|0
1629714600000|2021-08-23 10:30:00|129.6|127.2|129.54|127.14|129.6|127.2|129.41|127.01|0
1629714900000|2021-08-23 10:35:00|129.6|127.2|129.41|127.01|129.91|127.51|129.41|127.01|0
1629715200000|2021-08-23 10:40:00|129.47|127.07|129.41|127.01|129.66|127.26|129.41|127.01|0
1629715500000|2021-08-23 10:45:00|129.44|127.04|129.66|127.26|129.72|127.32|129.41|127.01|0
1629715800000|2021-08-23 10:50:00|129.59|127.19|129.65|127.25|129.65|127.25|129.47|127.07|0
1629716100000|2021-08-23 10:55:00|129.72|127.32|129.46|127.06|129.84|127.44|129.34|126.94|0
1629716400000|2021-08-23 11:00:00|129.53|127.13|129.4|127|129.53|127.13|129.25|126.85|0
1629716700000|2021-08-23 11:05:00|129.37|126.97|129.21|126.81|129.43|127.03|129.21|126.81|0
1629717000000|2021-08-23 11:10:00|129.18|126.78|129.46|127.06|129.58|127.18|129.15|126.75|0
1629717300000|2021-08-23 11:15:00|129.49|127.09|129.64|127.24|129.64|127.24|129.33|126.93|0
1629717600000|2021-08-23 11:20:00|129.58|127.18|129.89|127.49|130.02|127.62|129.58|127.18|0
1629717900000|2021-08-23 11:25:00|129.83|127.43|129.51|127.11|129.83|127.43|129.51|127.11|0
1629718200000|2021-08-23 11:30:00|129.58|127.18|129.26|126.86|129.58|127.18|129.2|126.8|0
1629718500000|2021-08-23 11:35:00|129.23|126.83|129.13|126.73|129.23|126.83|128.89|126.49|0
1629718800000|2021-08-23 11:40:00|129.07|126.67|129.38|126.98|129.38|126.98|129.07|126.67|0
1629719100000|2021-08-23 11:45:00|129.32|126.92|129.5|127.1|129.51|127.11|129.32|126.92|0
1629719400000|2021-08-23 11:50:00|129.44|127.04|129.57|127.17|129.57|127.17|129.44|127.04|0
1629719700000|2021-08-23 11:55:00|129.54|127.14|129.44|127.04|129.57|127.17|129.31|126.91|0
1629720000000|2021-08-23 12:00:00|129.38|126.98|129.62|127.22|129.81|127.41|129.38|126.98|0
1629720300000|2021-08-23 12:05:00|129.56|127.16|129.43|127.03|129.62|127.22|129.43|127.03|0
1629720600000|2021-08-23 12:10:00|129.37|126.97|129.49|127.09|129.53|127.13|129.31|126.91|0
1629720900000|2021-08-23 12:15:00|129.46|127.06|129.37|126.97|129.74|127.34|129.3|126.9|0
1629721200000|2021-08-23 12:20:00|129.34|126.94|129.43|127.03|129.55|127.15|129.3|126.9|0
1629721500000|2021-08-23 12:25:00|129.37|126.97|129.3|126.9|129.43|127.03|129.24|126.84|0
1629721800000|2021-08-23 12:30:00|129.36|126.96|128.3|125.9|129.36|126.96|127.12|124.72|0
1629722100000|2021-08-23 12:35:00|128.24|125.84|128.17|125.77|128.24|125.84|128.08|125.68|0
1629722400000|2021-08-23 12:40:00|128.11|125.71|128.36|125.96|128.36|125.96|128.11|125.71|0
1629722700000|2021-08-23 12:45:00|128.3|125.9|128.29|125.89|128.48|126.08|128.23|125.83|0
1629723000000|2021-08-23 12:50:00|128.26|125.86|128.17|125.77|128.29|125.89|128.11|125.71|0
1629723300000|2021-08-23 12:55:00|128.23|125.83|128.23|125.83|128.41|126.01|128.23|125.83|0
1629723600000|2021-08-23 13:00:00|128.29|125.89|128.54|126.14|128.73|126.33|128.23|125.83|0
1629723900000|2021-08-23 13:05:00|128.57|126.17|128.22|125.82|128.57|126.17|128.22|125.82|0
1629724200000|2021-08-23 13:10:00|128.28|125.88|128.22|125.82|128.41|126.01|128.1|125.7|0
1629724500000|2021-08-23 13:15:00|128.16|125.76|127.84|125.44|128.22|125.82|127.78|125.38|0
1629724800000|2021-08-23 13:20:00|127.78|125.38|128.03|125.63|128.03|125.63|127.78|125.38|0
1629725100000|2021-08-23 13:25:00|127.9|125.5|127.72|125.32|128.15|125.75|127.72|125.32|0
1629725400000|2021-08-23 13:30:00|127.53|125.13|126.54|124.14|127.53|125.13|126.17|123.77|0
1629725700000|2021-08-23 13:35:00|126.35|123.95|125.55|123.15|126.35|123.95|125.31|122.91|0
1629726000000|2021-08-23 13:40:00|125.31|122.91|125.61|123.21|125.67|123.27|124.88|122.48|0
1629726300000|2021-08-23 13:45:00|125.55|123.15|125.36|122.96|126.1|123.7|125.3|122.9|0
1629726600000|2021-08-23 13:50:00|125.42|123.02|125.18|122.78|125.73|123.33|124.99|122.59|0
1629726900000|2021-08-23 13:55:00|125.05|122.65|124.75|122.35|125.36|122.96|124.69|122.29|0
1629727200000|2021-08-23 14:00:00|124.63|122.23|123.59|121.19|125.11|122.71|123.53|121.13|0
1629727500000|2021-08-23 14:05:00|123.53|121.13|124.01|121.61|124.08|121.68|123.35|120.95|0
1629727800000|2021-08-23 14:10:00|123.83|121.43|123.53|121.13|123.89|121.49|123.53|121.13|0
1629728100000|2021-08-23 14:15:00|123.47|121.07|123.1|120.7|123.59|121.19|122.98|120.58|0
1629728400000|2021-08-23 14:20:00|123.04|120.64|122.8|120.4|123.16|120.76|122.68|120.28|0
1629728700000|2021-08-23 14:25:00|122.74|120.34|123.4|121|123.4|121|122.62|120.22|0
1629729000000|2021-08-23 14:30:00|123.28|120.88|123.04|120.64|123.76|121.36|122.92|120.52|0
1629729300000|2021-08-23 14:35:00|123.1|120.7|122.85|120.45|123.22|120.82|122.85|120.45|0
1629729600000|2021-08-23 14:40:00|122.79|120.39|123.03|120.63|123.09|120.69|122.79|120.39|0
1629729900000|2021-08-23 14:45:00|123|120.6|122.85|120.45|123.09|120.69|122.73|120.33|0
1629730200000|2021-08-23 14:50:00|122.79|120.39|122.61|120.21|122.79|120.39|122.43|120.03|0
1629730500000|2021-08-23 14:55:00|122.64|120.24|122.48|120.08|122.64|120.24|122.31|119.91|0
1629730800000|2021-08-23 15:00:00|122.42|120.02|122.18|119.78|122.48|120.08|122.06|119.66|0
1629731100000|2021-08-23 15:05:00|122.12|119.72|121.88|119.48|122.24|119.84|121.79|119.39|0
1629731400000|2021-08-23 15:10:00|121.82|119.42|121.28|118.88|125.58|123.18|121.16|118.76|0
1629731700000|2021-08-23 15:15:00|121.22|118.82|121.58|119.18|121.58|119.18|121.1|118.7|0
1629732000000|2021-08-23 15:20:00|121.61|119.21|121.7|119.3|121.75|119.35|121.46|119.06|0
1629732300000|2021-08-23 15:25:00|121.69|119.29|121.63|119.23|121.87|119.47|121.45|119.05|0
1629732600000|2021-08-23 15:30:00|121.57|119.17|121.33|118.93|121.63|119.23|121.27|118.87|0
1629732900000|2021-08-23 15:35:00|121.39|118.99|122.23|119.83|122.35|119.95|121.27|118.87|0
1629733200000|2021-08-23 15:40:00|122.29|119.89|122.23|119.83|122.35|119.95|122.23|119.83|0
1629733500000|2021-08-23 15:45:00|122.29|119.89|122.41|120.01|122.41|120.01|122.17|119.77|0
1629733800000|2021-08-23 15:50:00|122.35|119.95|122.17|119.77|122.35|119.95|122.17|119.77|0
1629734100000|2021-08-23 15:55:00|122.23|119.83|121.99|119.59|122.23|119.83|121.69|119.29|0
1629734400000|2021-08-23 16:00:00|121.93|119.53|121.81|119.41|121.93|119.53|121.57|119.17|0
1629734700000|2021-08-23 16:05:00|121.78|119.38|121.62|119.22|121.86|119.46|121.51|119.11|0
1629735000000|2021-08-23 16:10:00|121.57|119.17|121.86|119.46|121.86|119.46|121.57|119.17|0
1629735300000|2021-08-23 16:15:00|121.92|119.52|121.8|119.4|121.98|119.58|121.8|119.4|0
1629735600000|2021-08-23 16:20:00|121.86|119.46|121.8|119.4|121.86|119.46|121.74|119.34|0
1629735900000|2021-08-23 16:25:00|121.86|119.46|121.74|119.34|121.86|119.46|121.68|119.28|0
1629736200000|2021-08-23 16:30:00|121.68|119.28|121.61|119.21|121.68|119.28|121.38|118.98|0
1629736500000|2021-08-23 16:35:00|121.55|119.15|121.73|119.33|121.91|119.51|121.55|119.15|0
1629736800000|2021-08-23 16:40:00|121.7|119.3|121.49|119.09|121.73|119.33|121.37|118.97|0
1629737100000|2021-08-23 16:45:00|121.55|119.15|122.03|119.63|122.09|119.69|121.49|119.09|0
1629737400000|2021-08-23 16:50:00|121.97|119.57|121.73|119.33|122.15|119.75|121.61|119.21|0
1629737700000|2021-08-23 16:55:00|121.67|119.27|120.95|118.55|121.78|119.38|120.95|118.55|0
1629738000000|2021-08-23 17:00:00|121.01|118.61|121.07|118.67|121.19|118.79|120.95|118.55|0
1629738300000|2021-08-23 17:05:00|121.13|118.73|120.89|118.49|121.19|118.79|120.89|118.49|0
1629738600000|2021-08-23 17:10:00|120.95|118.55|120.89|118.49|121.07|118.67|120.83|118.43|0
1629738900000|2021-08-23 17:15:00|120.95|118.55|121.42|119.02|121.48|119.08|120.94|118.54|0
1629739200000|2021-08-23 17:20:00|121.48|119.08|121.59|119.19|121.6|119.2|121.36|118.96|0
1629739500000|2021-08-23 17:25:00|121.65|119.25|122.07|119.67|122.31|119.91|121.65|119.25|0
1629739800000|2021-08-23 17:30:00|122.01|119.61|121.68|119.28|122.25|119.85|121.65|119.25|0
1629740100000|2021-08-23 17:35:00|121.65|119.25|122.54|120.14|122.72|120.32|121.65|119.25|0
1629740400000|2021-08-23 17:40:00|122.48|120.08|122.12|119.72|122.48|120.08|122|119.6|0
1629740700000|2021-08-23 17:45:00|122.18|119.78|121.88|119.48|122.18|119.78|121.88|119.48|0
1629741000000|2021-08-23 17:50:00|121.82|119.42|121.88|119.48|122.06|119.66|121.82|119.42|0
1629741300000|2021-08-23 17:55:00|121.94|119.54|122|119.6|122.12|119.72|121.82|119.42|0
1629741600000|2021-08-23 18:00:00|121.94|119.54|121.7|119.3|122.06|119.66|121.7|119.3|0
1629741900000|2021-08-23 18:05:00|121.64|119.24|121.52|119.12|121.64|119.24|121.46|119.06|0
1629742200000|2021-08-23 18:10:00|121.58|119.18|121.93|119.53|121.99|119.59|121.34|118.94|0
1629742500000|2021-08-23 18:15:00|121.87|119.47|121.75|119.35|122.17|119.77|121.75|119.35|0
1629742800000|2021-08-23 18:20:00|121.69|119.29|121.81|119.41|121.99|119.59|121.51|119.11|0
1629743100000|2021-08-23 18:25:00|121.75|119.35|121.93|119.53|121.93|119.53|121.69|119.29|0
1629743400000|2021-08-23 18:30:00|121.87|119.47|121.57|119.17|121.98|119.58|121.57|119.17|0
1629743700000|2021-08-23 18:35:00|121.51|119.11|121.5|119.1|121.62|119.22|121.5|119.1|0
1629744000000|2021-08-23 18:40:00|121.56|119.16|121.68|119.28|121.68|119.28|121.38|118.98|0
1629744300000|2021-08-23 18:45:00|121.62|119.22|121.38|118.98|121.68|119.28|121.32|118.92|0
1629744600000|2021-08-23 18:50:00|121.32|118.92|121.08|118.68|121.38|118.98|121.08|118.68|0
1629744900000|2021-08-23 18:55:00|121.14|118.74|121.26|118.86|121.26|118.86|121.08|118.68|0
1629745200000|2021-08-23 19:00:00|121.32|118.92|121.26|118.86|121.38|118.98|121.14|118.74|0
1629745500000|2021-08-23 19:05:00|121.32|118.92|121.49|119.09|121.49|119.09|121.2|118.8|0
1629745800000|2021-08-23 19:10:00|121.43|119.03|120.63|118.23|121.73|119.33|120.54|118.14|0
1629746100000|2021-08-23 19:15:00|120.57|118.17|120.8|118.4|120.86|118.46|120.57|118.17|0
1629746400000|2021-08-23 19:20:00|120.86|118.46|120.86|118.46|121.1|118.7|120.68|118.28|0
1629746700000|2021-08-23 19:25:00|120.8|118.4|120.62|118.22|120.86|118.46|120.5|118.1|0
1629747000000|2021-08-23 19:30:00|120.56|118.16|120.26|117.86|120.86|118.46|120.21|117.81|0
1629747300000|2021-08-23 19:35:00|120.21|117.81|120.86|118.46|120.86|118.46|120.18|117.78|0
1629747600000|2021-08-23 19:40:00|120.92|118.52|121.03|118.63|121.21|118.81|120.86|118.46|0
1629747900000|2021-08-23 19:45:00|121.09|118.69|120.97|118.57|121.33|118.93|120.73|118.33|0
1629748200000|2021-08-23 19:50:00|120.82|118.42|121.33|118.93|121.39|118.99|120.67|118.27|0
1629748500000|2021-08-23 19:55:00|121.39|118.99|121.98|119.58|122.22|119.82|121.39|118.99|0
1629748800000|2021-08-23 20:00:00|122.16|119.76|121.38|118.98|122.22|119.82|121.2|118.8|0
1629749100000|2021-08-23 20:05:00|121.5|119.1|121.38|118.98|121.5|119.1|121.32|118.92|0
1629749400000|2021-08-23 20:10:00|121.32|118.92|121.32|118.92|121.38|118.98|121.26|118.86|0
1629749700000|2021-08-23 20:15:00|121.52|118.72|121.4|118.6|121.58|118.78|121.4|118.6|0
1629750000000|2021-08-23 20:20:00|121.46|118.66|121.22|118.42|121.46|118.66|121.16|118.36|0
1629750300000|2021-08-23 20:25:00|121.21|118.41|121.21|118.41|121.21|118.41|121.21|118.41|0
1629751200000|2021-08-23 20:40:00|121.18|118.38|121.21|118.41|121.27|118.47|121.18|118.38|0
1629751500000|2021-08-23 20:45:00|121.15|118.35|121.21|118.41|121.21|118.41|121.15|118.35|0
1629751800000|2021-08-23 20:50:00|121.2|118.4|121.14|118.34|121.2|118.4|121.14|118.34|0
1629752100000|2021-08-23 20:55:00|121.08|118.28|120.94|118.14|121.08|118.28|120.85|118.05|0
1629752400000|2021-08-23 21:00:00|120.9|118.1|120.99|118.19|120.99|118.19|120.9|118.1|0
1629752700000|2021-08-23 21:05:00|120.98|118.18|120.97|118.17|121|118.2|120.9|118.1|0
1629753000000|2021-08-23 21:10:00|120.96|118.16|120.99|118.19|121.03|118.23|120.93|118.13|0
1629753300000|2021-08-23 21:15:00|120.98|118.18|120.98|118.18|121.01|118.21|120.98|118.18|0
1629753600000|2021-08-23 21:20:00|120.94|118.14|120.93|118.13|120.94|118.14|120.93|118.13|0
1629753900000|2021-08-23 21:25:00|120.94|118.14|120.95|118.15|120.95|118.15|120.9|118.1|0
1629754200000|2021-08-23 21:30:00|120.96|118.16|120.95|118.15|120.96|118.16|120.95|118.15|0
1629754500000|2021-08-23 21:35:00|120.96|118.16|120.94|118.14|120.96|118.16|120.94|118.14|0
1629754800000|2021-08-23 21:40:00|120.95|118.15|120.95|118.15|120.95|118.15|120.95|118.15|0
1629755100000|2021-08-23 21:45:00|120.93|118.13|120.95|118.15|120.96|118.16|120.93|118.13|0
1629755400000|2021-08-23 21:50:00|120.79|117.99|120.87|118.07|120.91|118.11|120.79|117.99|0
1629755700000|2021-08-23 21:55:00|120.88|118.08|120.87|118.07|120.89|118.09|120.85|118.05|0
1629756000000|2021-08-23 22:00:00|121.03|118.23|121.18|118.38|121.18|118.38|120.88|118.08|0
1629756300000|2021-08-23 22:05:00|121.12|118.32|121.11|118.31|121.17|118.37|121.06|118.26|0
1629756600000|2021-08-23 22:10:00|121.05|118.25|120.81|118.01|121.05|118.25|120.76|117.96|0
1629756900000|2021-08-23 22:15:00|120.75|117.95|120.4|117.6|120.75|117.95|120.34|117.54|0
1629757200000|2021-08-23 22:20:00|120.46|117.66|120.51|117.71|120.57|117.77|120.4|117.6|0
1629757500000|2021-08-23 22:25:00|120.45|117.65|120.51|117.71|120.51|117.71|120.45|117.65|0
1629757800000|2021-08-23 22:30:00|120.45|117.65|120.45|117.65|120.48|117.68|120.45|117.65|0
1629758100000|2021-08-23 22:35:00|120.42|117.62|120.45|117.65|120.45|117.65|120.39|117.59|0
1629758400000|2021-08-23 22:40:00|120.39|117.59|120.45|117.65|120.45|117.65|120.39|117.59|0
1629758700000|2021-08-23 22:45:00|120.51|117.71|120.56|117.76|120.62|117.82|120.5|117.7|0
1629759000000|2021-08-23 22:50:00|120.5|117.7|120.5|117.7|120.56|117.76|120.5|117.7|0
1629759300000|2021-08-23 22:55:00|120.56|117.76|120.62|117.82|120.68|117.88|120.5|117.7|0
1629759600000|2021-08-23 23:00:00|120.65|117.85|120.56|117.76|120.65|117.85|120.56|117.76|0
1629759900000|2021-08-23 23:05:00|120.53|117.73|120.56|117.76|120.62|117.82|120.53|117.73|0
1629760200000|2021-08-23 23:10:00|120.55|117.75|120.43|117.63|120.55|117.75|120.43|117.63|0
1629760500000|2021-08-23 23:15:00|120.46|117.66|120.49|117.69|120.49|117.69|120.43|117.63|0
1629760800000|2021-08-23 23:20:00|120.52|117.72|120.55|117.75|120.58|117.78|120.49|117.69|0
1629761100000|2021-08-23 23:25:00|120.49|117.69|120.49|117.69|120.55|117.75|120.49|117.69|0
1629761400000|2021-08-23 23:30:00|120.55|117.75|120.55|117.75|120.55|117.75|120.49|117.69|0
1629761700000|2021-08-23 23:35:00|120.54|117.74|120.6|117.8|120.6|117.8|120.48|117.68|0
1629762000000|2021-08-23 23:40:00|120.54|117.74|120.54|117.74|120.6|117.8|120.48|117.68|0
1629762300000|2021-08-23 23:45:00|120.51|117.71|120.54|117.74|120.6|117.8|120.48|117.68|0
1629762600000|2021-08-23 23:50:00|120.48|117.68|120.51|117.71|120.54|117.74|120.48|117.68|0
1629762900000|2021-08-23 23:55:00|120.54|117.74|120.36|117.56|120.54|117.74|120.36|117.56|0
1629763200000|2021-08-24 00:00:00|120.3|117.5|120.47|117.67|120.53|117.73|120.24|117.44|0
1629763500000|2021-08-24 00:05:00|120.41|117.61|120.47|117.67|120.53|117.73|120.24|117.44|0
1629763800000|2021-08-24 00:10:00|120.41|117.61|120.47|117.67|120.59|117.79|120.41|117.61|0
1629764100000|2021-08-24 00:15:00|120.41|117.61|120.41|117.61|120.47|117.67|120.29|117.49|0
1629764400000|2021-08-24 00:20:00|120.47|117.67|120.58|117.78|120.64|117.84|120.41|117.61|0
1629764700000|2021-08-24 00:25:00|120.52|117.72|120.76|117.96|120.76|117.96|120.52|117.72|0
1629765000000|2021-08-24 00:30:00|120.7|117.9|120.58|117.78|120.82|118.02|120.52|117.72|0
1629765300000|2021-08-24 00:35:00|120.52|117.72|120.46|117.66|120.55|117.75|120.46|117.66|0
1629765600000|2021-08-24 00:40:00|120.4|117.6|120.46|117.66|120.46|117.66|120.37|117.57|0
1629765900000|2021-08-24 00:45:00|120.4|117.6|120.34|117.54|120.4|117.6|120.28|117.48|0
1629766200000|2021-08-24 00:50:00|120.4|117.6|120.39|117.59|120.45|117.65|120.34|117.54|0
1629766500000|2021-08-24 00:55:00|120.42|117.62|120.45|117.65|120.51|117.71|120.42|117.62|0
1629766800000|2021-08-24 01:00:00|120.39|117.59|120.45|117.65|120.45|117.65|120.33|117.53|0
1629767100000|2021-08-24 01:05:00|120.39|117.59|120.48|117.68|120.48|117.68|120.39|117.59|0
1629767400000|2021-08-24 01:10:00|120.45|117.65|120.5|117.7|120.56|117.76|120.45|117.65|0
1629767700000|2021-08-24 01:15:00|120.45|117.65|120.74|117.94|120.8|118|120.44|117.64|0
1629768000000|2021-08-24 01:20:00|120.71|117.91|120.56|117.76|120.74|117.94|120.56|117.76|0
1629768300000|2021-08-24 01:25:00|120.5|117.7|120.44|117.64|120.56|117.76|120.38|117.58|0
1629768600000|2021-08-24 01:30:00|120.38|117.58|120.5|117.7|120.56|117.76|120.32|117.52|0
1629768900000|2021-08-24 01:35:00|120.56|117.76|120.38|117.58|120.56|117.76|120.2|117.4|0
1629769200000|2021-08-24 01:40:00|120.35|117.55|120.2|117.4|120.38|117.58|120.14|117.34|0
1629769500000|2021-08-24 01:45:00|120.14|117.34|120.25|117.45|120.31|117.51|120.14|117.34|0
1629769800000|2021-08-24 01:50:00|120.19|117.39|120.19|117.39|120.25|117.45|120.13|117.33|0
1629770100000|2021-08-24 01:55:00|120.25|117.45|120.19|117.39|120.25|117.45|120.07|117.27|0
1629770400000|2021-08-24 02:00:00|120.13|117.33|120.31|117.51|120.4|117.6|120.13|117.33|0
1629770700000|2021-08-24 02:05:00|120.37|117.57|120.36|117.56|120.48|117.68|120.25|117.45|0
1629771000000|2021-08-24 02:10:00|120.3|117.5|120.24|117.44|120.42|117.62|120.24|117.44|0
1629771300000|2021-08-24 02:15:00|120.18|117.38|120.18|117.38|120.24|117.44|120.18|117.38|0
1629771600000|2021-08-24 02:20:00|120.12|117.32|120.18|117.38|120.24|117.44|120.12|117.32|0
1629771900000|2021-08-24 02:25:00|120.24|117.44|120.3|117.5|120.36|117.56|120.21|117.41|0
1629772200000|2021-08-24 02:30:00|120.36|117.56|120.29|117.49|120.41|117.61|120.24|117.44|0
1629772500000|2021-08-24 02:35:00|120.27|117.47|120.23|117.43|120.29|117.49|120.23|117.43|0
1629772800000|2021-08-24 02:40:00|120.2|117.4|120.17|117.37|120.29|117.49|120.17|117.37|0
1629773100000|2021-08-24 02:45:00|120.23|117.43|120.35|117.55|120.35|117.55|120.23|117.43|0
1629773400000|2021-08-24 02:50:00|120.41|117.61|120.35|117.55|120.41|117.61|120.29|117.49|0
1629773700000|2021-08-24 02:55:00|120.29|117.49|120.52|117.72|120.52|117.72|120.29|117.49|0
1629774000000|2021-08-24 03:00:00|120.55|117.75|120.52|117.72|120.58|117.78|120.46|117.66|0
1629774300000|2021-08-24 03:05:00|120.49|117.69|120.52|117.72|120.58|117.78|120.46|117.66|0
1629774600000|2021-08-24 03:10:00|120.46|117.66|120.51|117.71|120.58|117.78|120.46|117.66|0
1629774900000|2021-08-24 03:15:00|120.49|117.69|120.45|117.65|120.51|117.71|120.4|117.6|0
1629775200000|2021-08-24 03:20:00|120.39|117.59|120.51|117.71|120.51|117.71|120.39|117.59|0
1629775500000|2021-08-24 03:25:00|120.45|117.65|120.39|117.59|120.51|117.71|120.39|117.59|0
1629775800000|2021-08-24 03:30:00|120.45|117.65|120.27|117.47|120.45|117.65|120.27|117.47|0
1629776100000|2021-08-24 03:35:00|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1629776400000|2021-08-24 03:40:00|120.39|117.59|120.38|117.58|120.44|117.64|120.33|117.53|0
1629776700000|2021-08-24 03:45:00|120.44|117.64|120.44|117.64|120.44|117.64|120.38|117.58|0
1629777000000|2021-08-24 03:50:00|120.5|117.7|120.44|117.64|120.5|117.7|120.44|117.64|0
1629777300000|2021-08-24 03:55:00|120.5|117.7|120.38|117.58|120.5|117.7|120.38|117.58|0
1629777600000|2021-08-24 04:00:00|120.44|117.64|120.38|117.58|120.44|117.64|120.32|117.52|0
1629777900000|2021-08-24 04:05:00|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1629778500000|2021-08-24 04:15:00|120.37|117.57|120.31|117.51|120.37|117.57|120.31|117.51|0
1629778800000|2021-08-24 04:20:00|120.37|117.57|120.37|117.57|120.37|117.57|120.37|117.57|0
1629779400000|2021-08-24 04:30:00|120.34|117.54|120.25|117.45|120.34|117.54|120.25|117.45|0
1629779700000|2021-08-24 04:35:00|120.24|117.44|120.3|117.5|120.3|117.5|120.24|117.44|0
1629780000000|2021-08-24 04:40:00|120.36|117.56|120.36|117.56|120.36|117.56|120.3|117.5|0
1629780300000|2021-08-24 04:45:00|120.3|117.5|120.36|117.56|120.42|117.62|120.3|117.5|0
1629780600000|2021-08-24 04:50:00|120.3|117.5|120.36|117.56|120.36|117.56|120.3|117.5|0
1629780900000|2021-08-24 04:55:00|120.3|117.5|120.35|117.55|120.36|117.56|120.29|117.49|0
1629781200000|2021-08-24 05:00:00|120.29|117.49|120.35|117.55|120.35|117.55|120.29|117.49|0
1629781500000|2021-08-24 05:05:00|120.29|117.49|120.17|117.37|120.29|117.49|120.17|117.37|0
1629781800000|2021-08-24 05:10:00|120.23|117.43|120.17|117.37|120.29|117.49|120.17|117.37|0
1629782100000|2021-08-24 05:15:00|120.23|117.43|120.35|117.55|120.35|117.55|120.17|117.37|0
1629782400000|2021-08-24 05:20:00|120.32|117.52|120.34|117.54|120.35|117.55|120.23|117.43|0
1629782700000|2021-08-24 05:25:00|120.28|117.48|120.22|117.42|120.28|117.48|120.11|117.31|0
1629783000000|2021-08-24 05:30:00|120.16|117.36|120.16|117.36|120.28|117.48|120.16|117.36|0
1629783300000|2021-08-24 05:35:00|120.1|117.3|120.1|117.3|120.16|117.36|119.98|117.18|0
1629783600000|2021-08-24 05:40:00|120.04|117.24|119.98|117.18|120.04|117.24|119.92|117.12|0
1629783900000|2021-08-24 05:45:00|119.95|117.15|119.8|117|119.98|117.18|119.74|116.94|0
1629784200000|2021-08-24 05:50:00|119.86|117.06|119.98|117.18|120.15|117.35|119.74|116.94|0
1629784500000|2021-08-24 05:55:00|119.92|117.12|119.86|117.06|120.04|117.24|119.86|117.06|0
1629784800000|2021-08-24 06:00:00|119.8|117|119.97|117.17|119.97|117.17|119.74|116.94|0
1629785100000|2021-08-24 06:05:00|119.91|117.11|119.91|117.11|120.03|117.23|119.79|116.99|0
1629785400000|2021-08-24 06:10:00|119.97|117.17|119.97|117.17|120|117.2|119.91|117.11|0
1629785700000|2021-08-24 06:15:00|119.91|117.11|119.85|117.05|120.03|117.23|119.85|117.05|0
1629786000000|2021-08-24 06:20:00|119.91|117.11|119.91|117.11|119.91|117.11|119.79|116.99|0
1629786300000|2021-08-24 06:25:00|119.96|117.16|119.9|117.1|119.96|117.16|119.79|116.99|0
1629786600000|2021-08-24 06:30:00|119.96|117.16|119.37|116.57|119.96|117.16|119.31|116.51|0
1629786900000|2021-08-24 06:35:00|119.43|116.63|118.72|115.92|119.43|116.63|118.2|115.4|0
1629787200000|2021-08-24 06:40:00|118.78|115.98|118.78|115.98|119.07|116.27|118.78|115.98|0
1629787500000|2021-08-24 06:45:00|118.84|116.04|118.54|115.74|118.84|116.04|118.54|115.74|0
1629787800000|2021-08-24 06:50:00|118.52|115.72|118.25|115.45|118.6|115.8|118.25|115.45|0
1629788100000|2021-08-24 06:55:00|118.28|115.48|118.25|115.45|118.42|115.62|118.19|115.39|0
1629788400000|2021-08-24 07:00:00|118.31|115.51|118.89|116.09|119.18|116.38|118.31|115.51|0
1629788700000|2021-08-24 07:05:00|118.63|116.23|118.78|116.38|118.86|116.46|118.45|116.05|0
1629789000000|2021-08-24 07:10:00|118.8|116.4|118.92|116.52|118.92|116.52|118.57|116.17|0
1629789300000|2021-08-24 07:15:00|118.98|116.58|118.86|116.46|119.33|116.93|118.74|116.34|0
1629789600000|2021-08-24 07:20:00|118.8|116.4|118.97|116.57|119.09|116.69|118.68|116.28|0
1629789900000|2021-08-24 07:25:00|119.03|116.63|118.97|116.57|119.03|116.63|118.62|116.22|0
1629790200000|2021-08-24 07:30:00|118.91|116.51|119.09|116.69|119.15|116.75|118.8|116.4|0
1629790500000|2021-08-24 07:35:00|119.15|116.75|118.97|116.57|119.2|116.8|118.73|116.33|0
1629790800000|2021-08-24 07:40:00|118.91|116.51|119.08|116.68|119.14|116.74|118.91|116.51|0
1629791100000|2021-08-24 07:45:00|119.14|116.74|119.02|116.62|119.2|116.8|118.96|116.56|0
1629791400000|2021-08-24 07:50:00|119.08|116.68|119.31|116.91|119.32|116.92|119.08|116.68|0
1629791700000|2021-08-24 07:55:00|119.26|116.86|119.31|116.91|119.55|117.15|119.2|116.8|0
1629792000000|2021-08-24 08:00:00|119.37|116.97|120.13|117.73|120.19|117.79|119.31|116.91|0
1629792300000|2021-08-24 08:05:00|120.19|117.79|119.89|117.49|120.25|117.85|119.72|117.32|0
1629792600000|2021-08-24 08:10:00|119.95|117.55|120.07|117.67|120.07|117.67|119.71|117.31|0
1629792900000|2021-08-24 08:15:00|120.13|117.73|120.06|117.66|120.24|117.84|119.89|117.49|0
1629793200000|2021-08-24 08:20:00|120.12|117.72|120|117.6|120.12|117.72|119.89|117.49|0
1629793500000|2021-08-24 08:25:00|119.94|117.54|120|117.6|120.24|117.84|119.94|117.54|0
1629793800000|2021-08-24 08:30:00|120.06|117.66|120.18|117.78|120.24|117.84|120|117.6|0
1629794100000|2021-08-24 08:35:00|120.12|117.72|120.41|118.01|120.59|118.19|120.06|117.66|0
1629794400000|2021-08-24 08:40:00|120.35|117.95|120.17|117.77|120.35|117.95|120.06|117.66|0
1629794700000|2021-08-24 08:45:00|120.14|117.74|120.17|117.77|120.23|117.83|120|117.6|0
1629795000000|2021-08-24 08:50:00|120.23|117.83|120.17|117.77|120.23|117.83|120.11|117.71|0
1629795300000|2021-08-24 08:55:00|120.23|117.83|120.28|117.88|120.34|117.94|120.17|117.77|0
1629795600000|2021-08-24 09:00:00|120.34|117.94|120.46|118.06|120.52|118.12|120.28|117.88|0
1629795900000|2021-08-24 09:05:00|120.49|118.09|120.46|118.06|120.64|118.24|120.4|118|0
1629796200000|2021-08-24 09:10:00|120.4|118|120.28|117.88|120.46|118.06|120.1|117.7|0
1629796500000|2021-08-24 09:15:00|120.25|117.85|120.28|117.88|120.4|118|120.22|117.82|0
1629796800000|2021-08-24 09:20:00|120.31|117.91|120.27|117.87|120.34|117.94|120.16|117.76|0
1629797100000|2021-08-24 09:25:00|120.33|117.93|120.57|118.17|120.57|118.17|120.22|117.82|0
1629797400000|2021-08-24 09:30:00|120.6|118.2|120.51|118.11|120.66|118.26|120.39|117.99|0
1629797700000|2021-08-24 09:35:00|120.57|118.17|120.98|118.58|121.04|118.64|120.51|118.11|0
1629798000000|2021-08-24 09:40:00|120.92|118.52|121.16|118.76|121.28|118.88|120.92|118.52|0
1629798300000|2021-08-24 09:45:00|121.1|118.7|121.04|118.64|121.15|118.75|120.86|118.46|0
1629798600000|2021-08-24 09:50:00|121.09|118.69|121.03|118.63|121.15|118.75|120.97|118.57|0
1629798900000|2021-08-24 09:55:00|121|118.6|121.39|118.99|121.45|119.05|120.97|118.57|0
1629799200000|2021-08-24 10:00:00|121.33|118.93|121.21|118.81|121.51|119.11|121.15|118.75|0
1629799500000|2021-08-24 10:05:00|121.27|118.87|120.97|118.57|121.27|118.87|120.91|118.51|0
1629799800000|2021-08-24 10:10:00|121.09|118.69|120.97|118.57|121.15|118.75|120.79|118.39|0
1629800100000|2021-08-24 10:15:00|121.02|118.62|121.08|118.68|121.26|118.86|120.97|118.57|0
1629800400000|2021-08-24 10:20:00|121.02|118.62|121.14|118.74|121.2|118.8|120.96|118.56|0
1629800700000|2021-08-24 10:25:00|121.17|118.77|120.84|118.44|121.17|118.77|120.66|118.26|0
1629801000000|2021-08-24 10:30:00|120.78|118.38|120.66|118.26|120.84|118.44|120.66|118.26|0
1629801300000|2021-08-24 10:35:00|120.69|118.29|120.84|118.44|120.87|118.47|120.6|118.2|0
1629801600000|2021-08-24 10:40:00|120.78|118.38|120.6|118.2|120.78|118.38|120.48|118.08|0
1629801900000|2021-08-24 10:45:00|120.54|118.14|120.6|118.2|120.6|118.2|120.48|118.08|0
1629802200000|2021-08-24 10:50:00|120.65|118.25|120.59|118.19|120.65|118.25|120.48|118.08|0
1629802500000|2021-08-24 10:55:00|120.53|118.13|120.33|117.93|120.65|118.25|120.3|117.9|0
1629802800000|2021-08-24 11:00:00|120.35|117.95|120.71|118.31|120.71|118.31|120.24|117.84|0
1629803100000|2021-08-24 11:05:00|120.65|118.25|120.71|118.31|120.71|118.31|120.47|118.07|0
1629803400000|2021-08-24 11:10:00|120.76|118.36|120.64|118.24|120.76|118.36|120.53|118.13|0
1629803700000|2021-08-24 11:15:00|120.58|118.18|120.52|118.12|120.7|118.3|120.41|118.01|0
1629804000000|2021-08-24 11:20:00|120.58|118.18|120.76|118.36|120.82|118.42|120.52|118.12|0
1629804300000|2021-08-24 11:25:00|120.73|118.33|120.58|118.18|120.76|118.36|120.58|118.18|0
1629804600000|2021-08-24 11:30:00|120.52|118.12|120.99|118.59|120.99|118.59|120.52|118.12|0
1629804900000|2021-08-24 11:35:00|120.81|118.41|121.05|118.65|121.05|118.65|120.64|118.24|0
1629805200000|2021-08-24 11:40:00|121.11|118.71|120.87|118.47|121.11|118.71|120.81|118.41|0
1629805500000|2021-08-24 11:45:00|120.81|118.41|121.1|118.7|121.1|118.7|120.81|118.41|0
1629805800000|2021-08-24 11:50:00|121.05|118.65|121.16|118.76|121.28|118.88|120.93|118.53|0
1629806100000|2021-08-24 11:55:00|121.22|118.82|121.16|118.76|121.22|118.82|120.86|118.46|0
1629806400000|2021-08-24 12:00:00|121.13|118.73|121.34|118.94|121.34|118.94|120.92|118.52|0
1629806700000|2021-08-24 12:05:00|121.28|118.88|121.22|118.82|121.28|118.88|121.1|118.7|0
1629807000000|2021-08-24 12:10:00|121.16|118.76|121.15|118.75|121.22|118.82|121.1|118.7|0
1629807300000|2021-08-24 12:15:00|121.19|118.79|121.21|118.81|121.21|118.81|120.92|118.52|0
1629807600000|2021-08-24 12:20:00|121.15|118.75|121.81|119.41|121.99|119.59|121.15|118.75|0
1629807900000|2021-08-24 12:25:00|121.69|119.29|121.51|119.11|121.75|119.35|121.39|118.99|0
1629808200000|2021-08-24 12:30:00|121.57|119.17|121.62|119.22|121.8|119.4|121.5|119.1|0
1629808500000|2021-08-24 12:35:00|121.68|119.28|122.1|119.7|122.22|119.82|121.62|119.22|0
1629808800000|2021-08-24 12:40:00|122.16|119.76|122.1|119.7|122.16|119.76|121.86|119.46|0
1629809100000|2021-08-24 12:45:00|122.16|119.76|122.15|119.75|122.16|119.76|121.86|119.46|0
1629809400000|2021-08-24 12:50:00|122.09|119.69|121.91|119.51|122.09|119.69|121.79|119.39|0
1629809700000|2021-08-24 12:55:00|121.94|119.54|121.73|119.33|121.97|119.57|121.61|119.21|0
1629810000000|2021-08-24 13:00:00|121.67|119.27|121.25|118.85|121.67|119.27|121.13|118.73|0
1629810300000|2021-08-24 13:05:00|121.19|118.79|121.01|118.61|121.25|118.85|120.9|118.5|0
1629810600000|2021-08-24 13:10:00|121.13|118.73|121.07|118.67|121.19|118.79|120.95|118.55|0
1629810900000|2021-08-24 13:15:00|121.01|118.61|120.95|118.55|121.19|118.79|120.89|118.49|0
1629811200000|2021-08-24 13:20:00|121.01|118.61|121.07|118.67|121.07|118.67|120.89|118.49|0
1629811500000|2021-08-24 13:25:00|121.01|118.61|120.83|118.43|121.01|118.61|120.53|118.13|0
1629811800000|2021-08-24 13:30:00|120.77|118.37|121.78|119.38|121.78|119.38|120.65|118.25|0
1629812100000|2021-08-24 13:35:00|121.84|119.44|121.12|118.72|122.02|119.62|120.7|118.3|0
1629812400000|2021-08-24 13:40:00|121.06|118.66|120.73|118.33|121.3|118.9|120.7|118.3|0
1629812700000|2021-08-24 13:45:00|120.7|118.3|120.46|118.06|121.12|118.72|120.4|118|0
1629813000000|2021-08-24 13:50:00|120.4|118|120.82|118.42|120.88|118.48|120.28|117.88|0
1629813300000|2021-08-24 13:55:00|120.76|118.36|120.64|118.24|120.93|118.53|120.22|117.82|0
1629813600000|2021-08-24 14:00:00|120.81|118.41|120.49|118.09|121.05|118.65|120.22|117.82|0
1629813900000|2021-08-24 14:05:00|120.57|118.17|120.51|118.11|121.05|118.65|120.34|117.94|0
1629814200000|2021-08-24 14:10:00|120.45|118.05|120.45|118.05|120.63|118.23|120.16|117.76|0
1629814500000|2021-08-24 14:15:00|120.39|117.99|119.8|117.4|120.39|117.99|119.8|117.4|0
1629814800000|2021-08-24 14:20:00|119.86|117.46|120.15|117.75|120.27|117.87|119.8|117.4|0
1629815100000|2021-08-24 14:25:00|120.09|117.69|119.8|117.4|120.15|117.75|119.8|117.4|0
1629815400000|2021-08-24 14:30:00|119.86|117.46|120.09|117.69|120.27|117.87|119.8|117.4|0
1629815700000|2021-08-24 14:35:00|120.03|117.63|119.85|117.45|120.09|117.69|119.79|117.39|0
1629816000000|2021-08-24 14:40:00|119.79|117.39|119.91|117.51|120.03|117.63|119.79|117.39|0
1629816300000|2021-08-24 14:45:00|119.85|117.45|119.85|117.45|120.08|117.68|119.79|117.39|0
1629816600000|2021-08-24 14:50:00|119.79|117.39|119.96|117.56|120.14|117.74|119.55|117.15|0
1629816900000|2021-08-24 14:55:00|120.08|117.68|120.14|117.74|120.38|117.98|119.96|117.56|0
1629817200000|2021-08-24 15:00:00|120.2|117.8|120.37|117.97|120.49|118.09|119.96|117.56|0
1629817500000|2021-08-24 15:05:00|120.31|117.91|120.13|117.73|120.37|117.97|120.02|117.62|0
1629817800000|2021-08-24 15:10:00|120.07|117.67|119.95|117.55|120.25|117.85|119.9|117.5|0
1629818100000|2021-08-24 15:15:00|119.9|117.5|119.95|117.55|120.07|117.67|119.78|117.38|0
1629818400000|2021-08-24 15:20:00|119.89|117.49|119.89|117.49|119.95|117.55|119.72|117.32|0
1629818700000|2021-08-24 15:25:00|119.95|117.55|120.66|118.26|120.66|118.26|119.95|117.55|0
1629819000000|2021-08-24 15:30:00|120.72|118.32|121.13|118.73|121.19|118.79|120.72|118.32|0
1629819300000|2021-08-24 15:35:00|121.07|118.67|120.77|118.37|121.07|118.67|120.54|118.14|0
1629819600000|2021-08-24 15:40:00|120.83|118.43|120.77|118.37|121.07|118.67|120.71|118.31|0
1629819900000|2021-08-24 15:45:00|120.83|118.43|120.89|118.49|121.01|118.61|120.59|118.19|0
1629820200000|2021-08-24 15:50:00|120.83|118.43|120.59|118.19|120.89|118.49|120.59|118.19|0
1629820500000|2021-08-24 15:55:00|120.62|118.22|120.53|118.13|120.71|118.31|120.41|118.01|0
1629820800000|2021-08-24 16:00:00|120.59|118.19|120.82|118.42|121.06|118.66|120.53|118.13|0
1629821100000|2021-08-24 16:05:00|120.76|118.36|123.23|120.83|123.41|121.01|120.76|118.36|0
1629821400000|2021-08-24 16:10:00|123.29|120.89|123.35|120.95|123.35|120.95|123.11|120.71|0
1629821700000|2021-08-24 16:15:00|123.29|120.89|123.47|121.07|123.71|121.31|123.29|120.89|0
1629822000000|2021-08-24 16:20:00|123.53|121.13|123.64|121.24|123.76|121.36|123.47|121.07|0
1629822300000|2021-08-24 16:25:00|123.68|121.28|123.88|121.48|123.94|121.54|123.64|121.24|0
1629822600000|2021-08-24 16:30:00|123.91|121.51|123.64|121.24|124.06|121.66|123.58|121.18|0
1629822900000|2021-08-24 16:35:00|123.58|121.18|123.55|121.15|123.82|121.42|123.46|121.06|0
1629823200000|2021-08-24 16:40:00|123.58|121.18|123.34|120.94|123.64|121.24|123.28|120.88|0
1629823500000|2021-08-24 16:45:00|123.4|121|123.39|120.99|123.46|121.06|123.22|120.82|0
1629823800000|2021-08-24 16:50:00|123.33|120.93|123.33|120.93|123.45|121.05|123.33|120.93|0
1629824100000|2021-08-24 16:55:00|123.39|120.99|123.27|120.87|123.45|121.05|123.27|120.87|0
1629824400000|2021-08-24 17:00:00|123.21|120.81|122.97|120.57|123.27|120.87|122.91|120.51|0
1629824700000|2021-08-24 17:05:00|122.91|120.51|122.97|120.57|123.15|120.75|122.91|120.51|0
1629825000000|2021-08-24 17:10:00|123.03|120.63|123.08|120.68|123.09|120.69|122.97|120.57|0
1629825300000|2021-08-24 17:15:00|123.03|120.63|122.96|120.56|123.08|120.68|122.91|120.51|0
1629825600000|2021-08-24 17:20:00|123.02|120.62|123.02|120.62|123.08|120.68|122.96|120.56|0
1629825900000|2021-08-24 17:25:00|123.08|120.68|123.08|120.68|123.26|120.86|123.02|120.62|0
1629826200000|2021-08-24 17:30:00|123.02|120.62|122.84|120.44|123.02|120.62|122.84|120.44|0
1629826500000|2021-08-24 17:35:00|122.9|120.5|122.66|120.26|122.9|120.5|122.6|120.2|0
1629826800000|2021-08-24 17:40:00|122.6|120.2|122.6|120.2|122.66|120.26|122.42|120.02|0
1629827100000|2021-08-24 17:45:00|122.54|120.14|122.53|120.13|122.65|120.25|122.48|120.08|0
1629827400000|2021-08-24 17:50:00|122.59|120.19|122.41|120.01|122.77|120.37|122.41|120.01|0
1629827700000|2021-08-24 17:55:00|122.35|119.95|122.53|120.13|122.53|120.13|122.35|119.95|0
1629828000000|2021-08-24 18:00:00|122.47|120.07|122.41|120.01|122.53|120.13|122.29|119.89|0
1629828300000|2021-08-24 18:05:00|122.38|119.98|121.89|119.49|122.59|120.19|121.77|119.37|0
1629828600000|2021-08-24 18:10:00|121.83|119.43|121.71|119.31|121.89|119.49|121.71|119.31|0
1629828900000|2021-08-24 18:15:00|121.77|119.37|121.71|119.31|121.83|119.43|121.65|119.25|0
1629829200000|2021-08-24 18:20:00|121.76|119.36|121.7|119.3|121.88|119.48|121.65|119.25|0
1629829500000|2021-08-24 18:25:00|121.64|119.24|121.82|119.42|121.88|119.48|121.64|119.24|0
1629829800000|2021-08-24 18:30:00|121.88|119.48|121.64|119.24|121.88|119.48|121.64|119.24|0
1629830100000|2021-08-24 18:35:00|121.7|119.3|121.82|119.42|121.94|119.54|121.7|119.3|0
1629830400000|2021-08-24 18:40:00|121.76|119.36|121.7|119.3|121.82|119.42|121.7|119.3|0
1629830700000|2021-08-24 18:45:00|121.75|119.35|121.52|119.12|121.75|119.35|121.52|119.12|0
1629831000000|2021-08-24 18:50:00|121.46|119.06|121.45|119.05|121.63|119.23|121.45|119.05|0
1629831300000|2021-08-24 18:55:00|121.4|119|121.39|118.99|121.57|119.17|121.39|118.99|0
1629831600000|2021-08-24 19:00:00|121.45|119.05|121.45|119.05|121.45|119.05|121.33|118.93|0
1629831900000|2021-08-24 19:05:00|121.51|119.11|121.63|119.23|121.75|119.35|121.45|119.05|0
1629832200000|2021-08-24 19:10:00|121.6|119.2|121.56|119.16|121.68|119.28|121.45|119.05|0
1629832500000|2021-08-24 19:15:00|121.62|119.22|121.44|119.04|121.62|119.22|121.27|118.87|0
1629832800000|2021-08-24 19:20:00|121.5|119.1|121.56|119.16|121.59|119.19|121.38|118.98|0
1629833100000|2021-08-24 19:25:00|121.5|119.1|121.44|119.04|121.68|119.28|121.38|118.98|0
1629833400000|2021-08-24 19:30:00|121.5|119.1|121.73|119.33|121.91|119.51|121.44|119.04|0
1629833700000|2021-08-24 19:35:00|121.79|119.39|122.21|119.81|122.21|119.81|121.79|119.39|0
1629834000000|2021-08-24 19:40:00|122.15|119.75|122.32|119.92|122.39|119.99|122.03|119.63|0
1629834300000|2021-08-24 19:45:00|122.3|119.9|122.5|120.1|122.56|120.16|122.21|119.81|0
1629834600000|2021-08-24 19:50:00|122.62|120.22|122.98|120.58|123.04|120.64|122.5|120.1|0
1629834900000|2021-08-24 19:55:00|122.92|120.52|122.38|119.98|123.16|120.76|122.32|119.92|0
1629835200000|2021-08-24 20:00:00|122.26|119.86|122.26|119.86|122.26|119.86|122.02|119.62|0
1629835500000|2021-08-24 20:05:00|122.2|119.8|122.19|119.79|122.2|119.8|122.08|119.68|0
1629835800000|2021-08-24 20:10:00|122.25|119.85|122.49|120.09|122.49|120.09|122.25|119.85|0
1629836100000|2021-08-24 20:15:00|122.63|119.83|122.33|119.53|122.69|119.89|122.3|119.5|0
1629836400000|2021-08-24 20:20:00|122.27|119.47|122.21|119.41|122.33|119.53|122.21|119.41|0
1629836700000|2021-08-24 20:25:00|122.15|119.35|122.09|119.29|122.18|119.38|122.03|119.23|0
1629837000000|2021-08-24 20:30:00|122.15|119.35|122.27|119.47|122.27|119.47|122.09|119.29|0
1629837300000|2021-08-24 20:35:00|122.21|119.41|122.5|119.7|122.5|119.7|122.2|119.4|0
1629837600000|2021-08-24 20:40:00|122.44|119.64|122.26|119.46|122.44|119.64|122.26|119.46|0
1629837900000|2021-08-24 20:45:00|122.2|119.4|122.44|119.64|122.5|119.7|122.14|119.34|0
1629838200000|2021-08-24 20:50:00|122.38|119.58|122.14|119.34|122.38|119.58|122.14|119.34|0
1629838500000|2021-08-24 20:55:00|122.17|119.37|122.17|119.37|122.17|119.37|122.02|119.22|0
1629838800000|2021-08-24 21:00:00|122.15|119.35|122.18|119.38|122.26|119.46|122.11|119.31|0
1629839100000|2021-08-24 21:05:00|122.21|119.41|122.2|119.4|122.21|119.41|122.2|119.4|0
1629839400000|2021-08-24 21:10:00|122.18|119.38|122.06|119.26|122.18|119.38|122.06|119.26|0
1629839700000|2021-08-24 21:15:00|122.12|119.32|121.97|119.17|122.12|119.32|121.97|119.17|0
1629840000000|2021-08-24 21:20:00|121.96|119.16|121.93|119.13|122.03|119.23|121.93|119.13|0
1629840300000|2021-08-24 21:25:00|122.01|119.21|122.03|119.23|122.05|119.25|122.01|119.21|0
1629840600000|2021-08-24 21:30:00|122.04|119.24|121.93|119.13|122.04|119.24|121.93|119.13|0
1629840900000|2021-08-24 21:35:00|121.97|119.17|122|119.2|122|119.2|121.89|119.09|0
1629841200000|2021-08-24 21:40:00|121.99|119.19|121.97|119.17|122|119.2|121.94|119.14|0
1629841500000|2021-08-24 21:45:00|121.95|119.15|121.95|119.15|121.98|119.18|121.95|119.15|0
1629841800000|2021-08-24 21:50:00|121.98|119.18|121.98|119.18|121.99|119.19|121.97|119.17|0
1629842100000|2021-08-24 21:55:00|121.99|119.19|121.95|119.15|121.99|119.19|121.94|119.14|0
1629842400000|2021-08-24 22:00:00|122.08|119.28|122.14|119.34|122.26|119.46|121.99|119.19|0
1629842700000|2021-08-24 22:05:00|122.11|119.31|122.17|119.37|122.17|119.37|122.11|119.31|0
1629843000000|2021-08-24 22:10:00|122.11|119.31|122.1|119.3|122.17|119.37|122.1|119.3|0
1629843300000|2021-08-24 22:15:00|122.16|119.36|122.1|119.3|122.16|119.36|122.1|119.3|0
1629843600000|2021-08-24 22:20:00|122.16|119.36|122.16|119.36|122.16|119.36|122.1|119.3|0
1629843900000|2021-08-24 22:25:00|122.13|119.33|122.1|119.3|122.16|119.36|122.1|119.3|0
1629844200000|2021-08-24 22:30:00|122.04|119.24|122.04|119.24|122.16|119.36|122.04|119.24|0
1629844500000|2021-08-24 22:35:00|122.1|119.3|122.04|119.24|122.1|119.3|122.04|119.24|0
1629844800000|2021-08-24 22:40:00|122.03|119.23|122.03|119.23|122.03|119.23|121.97|119.17|0
1629845100000|2021-08-24 22:45:00|121.97|119.17|122.03|119.23|122.03|119.23|121.97|119.17|0
1629845400000|2021-08-24 22:50:00|122.06|119.26|122.15|119.35|122.15|119.35|122.06|119.26|0
1629845700000|2021-08-24 22:55:00|122.21|119.41|122.32|119.52|122.33|119.53|122.21|119.41|0
1629846000000|2021-08-24 23:00:00|122.3|119.5|122.44|119.64|122.44|119.64|122.2|119.4|0
1629846300000|2021-08-24 23:05:00|122.5|119.7|122.56|119.76|122.62|119.82|122.44|119.64|0
1629846600000|2021-08-24 23:10:00|122.5|119.7|122.5|119.7|122.5|119.7|122.5|119.7|0
1629846900000|2021-08-24 23:15:00|122.56|119.76|122.73|119.93|122.73|119.93|122.56|119.76|0
1629847200000|2021-08-24 23:20:00|122.67|119.87|122.73|119.93|122.79|119.99|122.67|119.87|0
1629847500000|2021-08-24 23:25:00|122.76|119.96|122.73|119.93|122.85|120.05|122.73|119.93|0
1629847800000|2021-08-24 23:30:00|122.79|119.99|122.67|119.87|122.85|120.05|122.64|119.84|0
1629848100000|2021-08-24 23:35:00|122.64|119.84|122.55|119.75|122.67|119.87|122.55|119.75|0
1629848400000|2021-08-24 23:40:00|122.49|119.69|122.6|119.8|122.61|119.81|122.49|119.69|0
1629848700000|2021-08-24 23:45:00|122.63|119.83|122.9|120.1|123.02|120.22|122.63|119.83|0
1629849000000|2021-08-24 23:50:00|122.78|119.98|122.72|119.92|122.78|119.98|122.6|119.8|0
1629849300000|2021-08-24 23:55:00|122.78|119.98|122.6|119.8|122.84|120.04|122.54|119.74|0
1629849600000|2021-08-25 00:00:00|122.66|119.86|122.12|119.32|122.66|119.86|122.06|119.26|0
1629849900000|2021-08-25 00:05:00|122.06|119.26|122.18|119.38|122.3|119.5|121.7|118.9|0
1629850200000|2021-08-25 00:10:00|122.24|119.44|122.17|119.37|122.24|119.44|122.06|119.26|0
1629850500000|2021-08-25 00:15:00|122.15|119.35|122.17|119.37|122.35|119.55|121.88|119.08|0
1629850800000|2021-08-25 00:20:00|122.23|119.43|122.05|119.25|122.41|119.61|122.05|119.25|0
1629851100000|2021-08-25 00:25:00|122.11|119.31|122.23|119.43|122.23|119.43|122.05|119.25|0
1629851400000|2021-08-25 00:30:00|122.29|119.49|122.4|119.6|122.52|119.72|122.29|119.49|0
1629851700000|2021-08-25 00:35:00|122.34|119.54|122.46|119.66|122.52|119.72|122.34|119.54|0
1629852000000|2021-08-25 00:40:00|122.52|119.72|122.58|119.78|122.64|119.84|122.46|119.66|0
1629852300000|2021-08-25 00:45:00|122.52|119.72|122.46|119.66|122.52|119.72|122.34|119.54|0
1629852600000|2021-08-25 00:50:00|122.49|119.69|122.46|119.66|122.52|119.72|122.4|119.6|0
1629852900000|2021-08-25 00:55:00|122.49|119.69|122.57|119.77|122.63|119.83|122.45|119.65|0
1629853200000|2021-08-25 01:00:00|122.63|119.83|122.69|119.89|122.87|120.07|122.57|119.77|0
1629853500000|2021-08-25 01:05:00|122.63|119.83|122.81|120.01|122.81|120.01|122.57|119.77|0
1629853800000|2021-08-25 01:10:00|122.75|119.95|122.69|119.89|122.81|120.01|122.63|119.83|0
1629854100000|2021-08-25 01:15:00|122.63|119.83|122.51|119.71|122.63|119.83|122.33|119.53|0
1629854400000|2021-08-25 01:20:00|122.45|119.65|122.56|119.76|122.56|119.76|122.33|119.53|0
1629854700000|2021-08-25 01:25:00|122.53|119.73|122.62|119.82|122.68|119.88|122.44|119.64|0
1629855000000|2021-08-25 01:30:00|122.56|119.76|122.38|119.58|122.74|119.94|122.38|119.58|0
1629855300000|2021-08-25 01:35:00|122.44|119.64|122.44|119.64|122.62|119.82|122.38|119.58|0
1629855600000|2021-08-25 01:40:00|122.5|119.7|122.44|119.64|122.5|119.7|122.32|119.52|0
1629855900000|2021-08-25 01:45:00|122.38|119.58|122.55|119.75|122.61|119.81|122.32|119.52|0
1629856200000|2021-08-25 01:50:00|122.49|119.69|122.61|119.81|122.73|119.93|122.49|119.69|0
1629856500000|2021-08-25 01:55:00|122.67|119.87|122.73|119.93|122.79|119.99|122.55|119.75|0
1629856800000|2021-08-25 02:00:00|122.79|119.99|122.55|119.75|122.79|119.99|122.55|119.75|0
1629857100000|2021-08-25 02:05:00|122.49|119.69|122.6|119.8|122.6|119.8|122.48|119.68|0
1629857400000|2021-08-25 02:10:00|122.54|119.74|122.6|119.8|122.66|119.86|122.48|119.68|0
1629857700000|2021-08-25 02:15:00|122.63|119.83|122.84|120.04|122.84|120.04|122.6|119.8|0
1629858000000|2021-08-25 02:20:00|122.9|120.1|123.5|120.7|123.5|120.7|122.78|119.98|0
1629858300000|2021-08-25 02:25:00|123.44|120.64|123.43|120.63|123.5|120.7|123.14|120.34|0
1629858600000|2021-08-25 02:30:00|123.49|120.69|123.13|120.33|123.49|120.69|123.07|120.27|0
1629858900000|2021-08-25 02:35:00|123.19|120.39|123.13|120.33|123.19|120.39|123.07|120.27|0
1629859200000|2021-08-25 02:40:00|123.1|120.3|123.25|120.45|123.31|120.51|123.1|120.3|0
1629859500000|2021-08-25 02:45:00|123.19|120.39|123.22|120.42|123.25|120.45|123.13|120.33|0
1629859800000|2021-08-25 02:50:00|123.19|120.39|123.24|120.44|123.3|120.5|123.18|120.38|0
1629860100000|2021-08-25 02:55:00|123.3|120.5|123.18|120.38|123.3|120.5|123.12|120.32|0
1629860400000|2021-08-25 03:00:00|123.24|120.44|123.54|120.74|123.78|120.98|123.24|120.44|0
1629860700000|2021-08-25 03:05:00|123.51|120.71|123.3|120.5|123.54|120.74|123.3|120.5|0
1629861000000|2021-08-25 03:10:00|123.24|120.44|123.24|120.44|123.36|120.56|123.18|120.38|0
1629861300000|2021-08-25 03:15:00|123.3|120.5|123.17|120.37|123.3|120.5|123.11|120.31|0
1629861600000|2021-08-25 03:20:00|123.14|120.34|123.23|120.43|123.29|120.49|123.11|120.31|0
1629861900000|2021-08-25 03:25:00|123.29|120.49|123.29|120.49|123.35|120.55|123.23|120.43|0
1629862200000|2021-08-25 03:30:00|123.26|120.46|122.99|120.19|123.26|120.46|122.99|120.19|0
1629862500000|2021-08-25 03:35:00|122.93|120.13|123.05|120.25|123.11|120.31|122.93|120.13|0
1629862800000|2021-08-25 03:40:00|123.11|120.31|123.1|120.3|123.13|120.33|122.98|120.18|0
1629863100000|2021-08-25 03:45:00|123.07|120.27|122.98|120.18|123.07|120.27|122.92|120.12|0
1629863400000|2021-08-25 03:50:00|123.04|120.24|123.16|120.36|123.22|120.42|122.98|120.18|0
1629863700000|2021-08-25 03:55:00|123.22|120.42|123.28|120.48|123.4|120.6|123.16|120.36|0
1629864000000|2021-08-25 04:00:00|123.31|120.51|123.27|120.47|123.4|120.6|123.27|120.47|0
1629864300000|2021-08-25 04:05:00|123.25|120.45|123.39|120.59|123.39|120.59|123.21|120.41|0
1629864600000|2021-08-25 04:10:00|123.33|120.53|123.33|120.53|123.39|120.59|123.33|120.53|0
1629864900000|2021-08-25 04:15:00|123.27|120.47|123.27|120.47|123.27|120.47|123.21|120.41|0
1629865200000|2021-08-25 04:20:00|123.21|120.41|123.27|120.47|123.27|120.47|123.21|120.41|0
1629865500000|2021-08-25 04:25:00|123.21|120.41|123.2|120.4|123.21|120.41|123.15|120.35|0
1629865800000|2021-08-25 04:30:00|123.14|120.34|123.26|120.46|123.26|120.46|123.14|120.34|0
1629866100000|2021-08-25 04:35:00|123.2|120.4|123.14|120.34|123.23|120.43|123.14|120.34|0
1629866400000|2021-08-25 04:40:00|123.32|120.52|123.38|120.58|123.38|120.58|123.32|120.52|0
1629866700000|2021-08-25 04:45:00|123.32|120.52|123.38|120.58|123.44|120.64|123.23|120.43|0
1629867000000|2021-08-25 04:50:00|123.37|120.57|123.37|120.57|123.43|120.63|123.37|120.57|0
1629867300000|2021-08-25 04:55:00|123.43|120.63|123.61|120.81|123.61|120.81|123.43|120.63|0
1629867600000|2021-08-25 05:00:00|123.55|120.75|123.25|120.45|123.55|120.75|123.13|120.33|0
1629867900000|2021-08-25 05:05:00|123.19|120.39|123.13|120.33|123.25|120.45|123.07|120.27|0
1629868200000|2021-08-25 05:10:00|123.1|120.3|123.07|120.27|123.19|120.39|123.01|120.21|0
1629868500000|2021-08-25 05:15:00|123.13|120.33|123|120.2|123.13|120.33|123|120.2|0
1629868800000|2021-08-25 05:20:00|122.94|120.14|122.88|120.08|123|120.2|122.88|120.08|0
1629869100000|2021-08-25 05:25:00|122.82|120.02|123.86|121.06|123.92|121.12|122.82|120.02|0
1629869400000|2021-08-25 05:30:00|123.92|121.12|123.65|120.85|123.92|121.12|123.56|120.76|0
1629869700000|2021-08-25 05:35:00|123.62|120.82|123.56|120.76|123.68|120.88|123.5|120.7|0
1629870000000|2021-08-25 05:40:00|123.5|120.7|123.43|120.63|123.56|120.76|123.37|120.57|0
1629870300000|2021-08-25 05:45:00|123.49|120.69|123.61|120.81|123.61|120.81|123.43|120.63|0
1629870600000|2021-08-25 05:50:00|123.55|120.75|123.49|120.69|123.67|120.87|123.49|120.69|0
1629870900000|2021-08-25 05:55:00|123.43|120.63|123.46|120.66|123.49|120.69|123.43|120.63|0
1629871200000|2021-08-25 06:00:00|123.43|120.63|123.49|120.69|123.61|120.81|123.43|120.63|0
1629871500000|2021-08-25 06:05:00|123.43|120.63|123.54|120.74|123.6|120.8|123.25|120.45|0
1629871800000|2021-08-25 06:10:00|123.51|120.71|123.3|120.5|123.51|120.71|123.24|120.44|0
1629872100000|2021-08-25 06:15:00|123.36|120.56|123.48|120.68|123.54|120.74|123.36|120.56|0
1629872400000|2021-08-25 06:20:00|123.45|120.65|123.51|120.71|123.54|120.74|123.42|120.62|0
1629872700000|2021-08-25 06:25:00|123.48|120.68|123.42|120.62|123.48|120.68|123.3|120.5|0
1629873000000|2021-08-25 06:30:00|123.48|120.68|123.65|120.85|123.71|120.91|123.42|120.62|0
1629873300000|2021-08-25 06:35:00|123.71|120.91|123.65|120.85|123.71|120.91|123.59|120.79|0
1629873600000|2021-08-25 06:40:00|123.62|120.82|123.53|120.73|123.65|120.85|123.53|120.73|0
1629873900000|2021-08-25 06:45:00|123.47|120.67|123.41|120.61|123.47|120.67|123.29|120.49|0
1629874200000|2021-08-25 06:50:00|123.35|120.55|123.23|120.43|123.41|120.61|123.17|120.37|0
1629874500000|2021-08-25 06:55:00|123.29|120.49|123.28|120.48|123.4|120.6|123.16|120.36|0
1629874800000|2021-08-25 07:00:00|123.34|120.54|122.74|119.94|123.4|120.6|122.69|119.89|0
1629875100000|2021-08-25 07:05:00|122.54|120.14|122.78|120.38|122.96|120.56|122.54|120.14|0
1629875400000|2021-08-25 07:10:00|122.81|120.41|123.08|120.68|123.2|120.8|122.81|120.41|0
1629875700000|2021-08-25 07:15:00|123.02|120.62|122.96|120.56|123.08|120.68|122.72|120.32|0
1629876000000|2021-08-25 07:20:00|122.9|120.5|123.25|120.85|123.25|120.85|122.78|120.38|0
1629876300000|2021-08-25 07:25:00|123.19|120.79|122.95|120.55|123.19|120.79|122.95|120.55|0
1629876600000|2021-08-25 07:30:00|123.01|120.61|122.95|120.55|123.07|120.67|122.83|120.43|0
1629876900000|2021-08-25 07:35:00|123.01|120.61|122.83|120.43|123.01|120.61|122.77|120.37|0
1629877200000|2021-08-25 07:40:00|122.8|120.4|122.95|120.55|123.01|120.61|122.71|120.31|0
1629877500000|2021-08-25 07:45:00|122.89|120.49|122.76|120.36|123|120.6|122.65|120.25|0
1629877800000|2021-08-25 07:50:00|122.82|120.42|122.76|120.36|122.82|120.42|122.64|120.24|0
1629878100000|2021-08-25 07:55:00|122.82|120.42|122.94|120.54|122.94|120.54|122.76|120.36|0
1629878400000|2021-08-25 08:00:00|122.97|120.57|123.18|120.78|123.3|120.9|122.82|120.42|0
1629878700000|2021-08-25 08:05:00|123.24|120.84|123.11|120.71|123.29|120.89|123.06|120.66|0
1629879000000|2021-08-25 08:10:00|123.15|120.75|122.28|119.88|123.15|120.75|122.22|119.82|0
1629879300000|2021-08-25 08:15:00|122.31|119.91|121.92|119.52|122.34|119.94|121.86|119.46|0
1629879600000|2021-08-25 08:20:00|121.98|119.58|121.56|119.16|122.59|120.19|121.5|119.1|0
1629879900000|2021-08-25 08:25:00|121.5|119.1|121.67|119.27|121.79|119.39|121.5|119.1|0
1629880200000|2021-08-25 08:30:00|121.73|119.33|121.67|119.27|121.73|119.33|121.49|119.09|0
1629880500000|2021-08-25 08:35:00|121.73|119.33|122.02|119.62|122.08|119.68|121.67|119.27|0
1629880800000|2021-08-25 08:40:00|122.08|119.68|121.96|119.56|122.08|119.68|121.84|119.44|0
1629881100000|2021-08-25 08:45:00|122.08|119.68|121.9|119.5|122.08|119.68|121.9|119.5|0
1629881400000|2021-08-25 08:50:00|121.96|119.56|121.9|119.5|122.02|119.62|121.9|119.5|0
1629881700000|2021-08-25 08:55:00|121.84|119.44|122.02|119.62|122.02|119.62|121.84|119.44|0
1629882000000|2021-08-25 09:00:00|121.96|119.56|122.01|119.61|122.25|119.85|121.9|119.5|0
1629882300000|2021-08-25 09:05:00|122.04|119.64|122.13|119.73|122.19|119.79|122.01|119.61|0
1629882600000|2021-08-25 09:10:00|122.01|119.61|121.95|119.55|122.13|119.73|121.89|119.49|0
1629882900000|2021-08-25 09:15:00|121.89|119.49|121.74|119.34|122.01|119.61|121.65|119.25|0
1629883200000|2021-08-25 09:20:00|121.77|119.37|121.71|119.31|121.89|119.49|121.71|119.31|0
1629883500000|2021-08-25 09:25:00|121.77|119.37|121.88|119.48|121.94|119.54|121.77|119.37|0
1629883800000|2021-08-25 09:30:00|121.94|119.54|122.06|119.66|122.06|119.66|121.77|119.37|0
1629884100000|2021-08-25 09:35:00|122.12|119.72|122.06|119.66|122.12|119.72|121.94|119.54|0
1629884400000|2021-08-25 09:40:00|122.03|119.63|122.06|119.66|122.12|119.72|121.94|119.54|0
1629884700000|2021-08-25 09:45:00|122.12|119.72|122|119.6|122.12|119.72|121.88|119.48|0
1629885000000|2021-08-25 09:50:00|122.05|119.65|121.87|119.47|122.11|119.71|121.82|119.42|0
1629885300000|2021-08-25 09:55:00|121.81|119.41|121.87|119.47|122.05|119.65|121.81|119.41|0
1629885600000|2021-08-25 10:00:00|121.9|119.5|121.81|119.41|121.93|119.53|121.75|119.35|0
1629885900000|2021-08-25 10:05:00|121.87|119.47|121.93|119.53|121.99|119.59|121.75|119.35|0
1629886200000|2021-08-25 10:10:00|121.87|119.47|121.81|119.41|121.99|119.59|121.81|119.41|0
1629886500000|2021-08-25 10:15:00|121.87|119.47|121.98|119.58|121.98|119.58|121.75|119.35|0
1629886800000|2021-08-25 10:20:00|121.92|119.52|121.92|119.52|122.04|119.64|121.89|119.49|0
1629887100000|2021-08-25 10:25:00|121.98|119.58|122.04|119.64|122.04|119.64|121.92|119.52|0
1629887400000|2021-08-25 10:30:00|122.07|119.67|122.04|119.64|122.16|119.76|122.04|119.64|0
1629887700000|2021-08-25 10:35:00|121.98|119.58|121.97|119.57|122.09|119.69|121.92|119.52|0
1629888000000|2021-08-25 10:40:00|121.86|119.46|122.21|119.81|122.33|119.93|121.85|119.45|0
1629888300000|2021-08-25 10:45:00|122.27|119.87|122.27|119.87|122.33|119.93|122.09|119.69|0
1629888600000|2021-08-25 10:50:00|122.21|119.81|122.09|119.69|122.21|119.81|122.03|119.63|0
1629888900000|2021-08-25 10:55:00|122.15|119.75|121.97|119.57|122.15|119.75|121.97|119.57|0
1629889200000|2021-08-25 11:00:00|122.03|119.63|122.02|119.62|122.2|119.8|121.96|119.56|0
1629889500000|2021-08-25 11:05:00|121.96|119.56|122.38|119.98|122.5|120.1|121.96|119.56|0
1629889800000|2021-08-25 11:10:00|122.32|119.92|122.32|119.92|122.44|120.04|122.26|119.86|0
1629890100000|2021-08-25 11:15:00|122.26|119.86|122.55|120.15|122.55|120.15|122.2|119.8|0
1629890400000|2021-08-25 11:20:00|122.49|120.09|122.97|120.57|122.97|120.57|122.49|120.09|0
1629890700000|2021-08-25 11:25:00|122.91|120.51|122.85|120.45|122.97|120.57|122.79|120.39|0
1629891000000|2021-08-25 11:30:00|122.91|120.51|123.33|120.93|123.45|121.05|122.91|120.51|0
1629891300000|2021-08-25 11:35:00|123.39|120.99|123.2|120.8|123.39|120.99|123.08|120.68|0
1629891600000|2021-08-25 11:40:00|123.26|120.86|122.9|120.5|123.26|120.86|122.9|120.5|0
1629891900000|2021-08-25 11:45:00|122.84|120.44|122.72|120.32|122.9|120.5|122.72|120.32|0
1629892200000|2021-08-25 11:50:00|122.66|120.26|122.78|120.38|122.78|120.38|122.6|120.2|0
1629892500000|2021-08-25 11:55:00|122.72|120.32|122.6|120.2|122.78|120.38|122.6|120.2|0
1629892800000|2021-08-25 12:00:00|122.66|120.26|122.65|120.25|122.66|120.26|122.48|120.08|0
1629893100000|2021-08-25 12:05:00|122.71|120.31|122.53|120.13|122.71|120.31|122.47|120.07|0
1629893400000|2021-08-25 12:10:00|122.47|120.07|122.77|120.37|122.77|120.37|122.41|120.01|0
1629893700000|2021-08-25 12:15:00|122.71|120.31|122.77|120.37|122.77|120.37|122.65|120.25|0
1629894000000|2021-08-25 12:20:00|122.83|120.43|122.77|120.37|122.95|120.55|122.71|120.31|0
1629894300000|2021-08-25 12:25:00|122.83|120.43|122.82|120.42|122.88|120.48|122.76|120.36|0
1629894600000|2021-08-25 12:30:00|122.76|120.36|122.46|120.06|122.88|120.48|122.4|120|0
1629894900000|2021-08-25 12:35:00|122.52|120.12|122.1|119.7|122.52|120.12|122.1|119.7|0
1629895200000|2021-08-25 12:40:00|122.04|119.64|122.1|119.7|122.22|119.82|122.04|119.64|0
1629895500000|2021-08-25 12:45:00|122.04|119.64|121.92|119.52|122.04|119.64|121.8|119.4|0
1629895800000|2021-08-25 12:50:00|121.95|119.55|122.1|119.7|122.22|119.82|121.95|119.55|0
1629896100000|2021-08-25 12:55:00|122.04|119.64|121.86|119.46|122.22|119.82|121.86|119.46|0
1629896400000|2021-08-25 13:00:00|121.8|119.4|121.97|119.57|122.03|119.63|121.8|119.4|0
1629896700000|2021-08-25 13:05:00|122.03|119.63|121.91|119.51|122.03|119.63|121.79|119.39|0
1629897000000|2021-08-25 13:10:00|121.88|119.48|122.03|119.63|122.09|119.69|121.85|119.45|0
1629897300000|2021-08-25 13:15:00|121.97|119.57|122.09|119.69|122.09|119.69|121.97|119.57|0
1629897600000|2021-08-25 13:20:00|122.03|119.63|121.97|119.57|122.09|119.69|121.97|119.57|0
1629897900000|2021-08-25 13:25:00|121.91|119.51|121.84|119.44|122.02|119.62|121.79|119.39|0
1629898200000|2021-08-25 13:30:00|121.73|119.33|122.26|119.86|122.74|120.34|121.49|119.09|0
1629898500000|2021-08-25 13:35:00|122.32|119.92|122.08|119.68|122.32|119.92|121.84|119.44|0
1629898800000|2021-08-25 13:40:00|122.02|119.62|122.26|119.86|122.67|120.27|121.9|119.5|0
1629899100000|2021-08-25 13:45:00|122.2|119.8|121.96|119.56|122.25|119.85|121.9|119.5|0
1629899400000|2021-08-25 13:50:00|121.9|119.5|122.31|119.91|122.55|120.15|121.9|119.5|0
1629899700000|2021-08-25 13:55:00|122.37|119.97|121.48|119.08|122.43|120.03|121.48|119.08|0
1629900000000|2021-08-25 14:00:00|121.42|119.02|121.53|119.13|121.77|119.37|121.24|118.84|0
1629900300000|2021-08-25 14:05:00|121.47|119.07|121.77|119.37|121.89|119.49|121.41|119.01|0
1629900600000|2021-08-25 14:10:00|121.83|119.43|121.35|118.95|121.83|119.43|121.35|118.95|0
1629900900000|2021-08-25 14:15:00|121.29|118.89|121.29|118.89|121.35|118.95|121|118.6|0
1629901200000|2021-08-25 14:20:00|121.35|118.95|121.47|119.07|121.58|119.18|121.05|118.65|0
1629901500000|2021-08-25 14:25:00|121.41|119.01|121.58|119.18|121.76|119.36|121.41|119.01|0
1629901800000|2021-08-25 14:30:00|121.64|119.24|121.58|119.18|122|119.6|121.29|118.89|0
1629902100000|2021-08-25 14:35:00|121.52|119.12|121.28|118.88|121.82|119.42|121.22|118.82|0
1629902400000|2021-08-25 14:40:00|121.34|118.94|121.1|118.7|121.4|119|120.99|118.59|0
1629902700000|2021-08-25 14:45:00|121.04|118.64|121.22|118.82|121.34|118.94|120.98|118.58|0
1629903000000|2021-08-25 14:50:00|121.28|118.88|120.98|118.58|121.46|119.06|120.92|118.52|0
1629903300000|2021-08-25 14:55:00|121.04|118.64|121.16|118.76|121.27|118.87|120.92|118.52|0
1629903600000|2021-08-25 15:00:00|121.21|118.81|121.04|118.64|121.27|118.87|120.98|118.58|0
1629903900000|2021-08-25 15:05:00|120.98|118.58|119.77|117.37|121.03|118.63|119.59|117.19|0
1629904200000|2021-08-25 15:10:00|119.71|117.31|119.47|117.07|119.94|117.54|119.41|117.01|0
1629904500000|2021-08-25 15:15:00|119.41|117.01|119.53|117.13|119.76|117.36|119.41|117.01|0
1629904800000|2021-08-25 15:20:00|119.59|117.19|119.58|117.18|119.7|117.3|119.58|117.18|0
1629905100000|2021-08-25 15:25:00|119.52|117.12|119.66|117.26|119.84|117.44|119.23|116.83|0
1629905400000|2021-08-25 15:30:00|119.6|117.2|119.66|117.26|119.9|117.5|119.6|117.2|0
1629905700000|2021-08-25 15:35:00|119.63|117.23|119.89|117.49|119.95|117.55|119.63|117.23|0
1629906000000|2021-08-25 15:40:00|119.84|117.44|119.31|116.91|119.84|117.44|119.19|116.79|0
1629906300000|2021-08-25 15:45:00|119.36|116.96|119.25|116.85|119.48|117.08|119.13|116.73|0
1629906600000|2021-08-25 15:50:00|119.19|116.79|119.07|116.67|119.25|116.85|118.95|116.55|0
1629906900000|2021-08-25 15:55:00|119.13|116.73|119.07|116.67|119.19|116.79|118.77|116.37|0
1629907200000|2021-08-25 16:00:00|119.01|116.61|118.95|116.55|119.18|116.78|118.83|116.43|0
1629907500000|2021-08-25 16:05:00|119.01|116.61|118.89|116.49|119.06|116.66|118.89|116.49|0
1629907800000|2021-08-25 16:10:00|118.83|116.43|119.06|116.66|119.12|116.72|118.54|116.14|0
1629908100000|2021-08-25 16:15:00|119|116.6|118.82|116.42|119.06|116.66|118.82|116.42|0
1629908400000|2021-08-25 16:20:00|118.88|116.48|118.65|116.25|118.94|116.54|118.65|116.25|0
1629908700000|2021-08-25 16:25:00|118.71|116.31|118.59|116.19|118.82|116.42|118.53|116.13|0
1629909000000|2021-08-25 16:30:00|118.53|116.13|118.64|116.24|118.7|116.3|118.53|116.13|0
1629909300000|2021-08-25 16:35:00|118.59|116.19|118.64|116.24|118.82|116.42|118.53|116.13|0
1629909600000|2021-08-25 16:40:00|118.58|116.18|119.05|116.65|119.05|116.65|118.58|116.18|0
1629909900000|2021-08-25 16:45:00|118.99|116.59|118.99|116.59|119.05|116.65|118.87|116.47|0
1629910200000|2021-08-25 16:50:00|119.05|116.65|118.81|116.41|119.1|116.7|118.75|116.35|0
1629910500000|2021-08-25 16:55:00|118.75|116.35|118.63|116.23|118.75|116.35|118.4|116|0
1629910800000|2021-08-25 17:00:00|118.69|116.29|118.81|116.41|118.87|116.47|118.69|116.29|0
1629911100000|2021-08-25 17:05:00|118.75|116.35|118.8|116.4|118.98|116.58|118.69|116.29|0
1629911400000|2021-08-25 17:10:00|118.75|116.35|118.86|116.46|118.92|116.52|118.69|116.29|0
1629911700000|2021-08-25 17:15:00|118.8|116.4|118.74|116.34|118.86|116.46|118.68|116.28|0
1629912000000|2021-08-25 17:20:00|118.68|116.28|118.86|116.46|119.03|116.63|118.62|116.22|0
1629912300000|2021-08-25 17:25:00|118.91|116.51|119.64|117.24|119.7|117.3|118.86|116.46|0
1629912600000|2021-08-25 17:30:00|119.7|117.3|119.52|117.12|119.7|117.3|119.34|116.94|0
1629912900000|2021-08-25 17:35:00|119.46|117.06|119.58|117.18|119.64|117.24|119.4|117|0
1629913200000|2021-08-25 17:40:00|119.52|117.12|119.28|116.88|119.58|117.18|119.28|116.88|0
1629913500000|2021-08-25 17:45:00|119.34|116.94|119.51|117.11|119.51|117.11|119.28|116.88|0
1629913800000|2021-08-25 17:50:00|119.45|117.05|119.51|117.11|119.63|117.23|119.45|117.05|0
1629914100000|2021-08-25 17:55:00|119.57|117.17|119.63|117.23|119.69|117.29|119.51|117.11|0
1629914400000|2021-08-25 18:00:00|119.57|117.17|119.68|117.28|119.74|117.34|119.51|117.11|0
1629914700000|2021-08-25 18:05:00|119.62|117.22|119.33|116.93|119.62|117.22|119.1|116.7|0
1629915000000|2021-08-25 18:10:00|119.3|116.9|119.27|116.87|119.39|116.99|119.21|116.81|0
1629915300000|2021-08-25 18:15:00|119.21|116.81|119.5|117.1|119.56|117.16|119.21|116.81|0
1629915600000|2021-08-25 18:20:00|119.44|117.04|119.5|117.1|119.68|117.28|119.44|117.04|0
1629915900000|2021-08-25 18:25:00|119.44|117.04|119.38|116.98|119.5|117.1|119.26|116.86|0
1629916200000|2021-08-25 18:30:00|119.44|117.04|119.61|117.21|119.61|117.21|119.32|116.92|0
1629916500000|2021-08-25 18:35:00|119.55|117.15|119.96|117.56|120.08|117.68|119.55|117.15|0
1629916800000|2021-08-25 18:40:00|119.9|117.5|119.52|117.12|119.9|117.5|119.52|117.12|0
1629917100000|2021-08-25 18:45:00|119.55|117.15|119.72|117.32|119.72|117.32|119.55|117.15|0
1629917400000|2021-08-25 18:50:00|119.66|117.26|119.6|117.2|119.72|117.32|119.49|117.09|0
1629917700000|2021-08-25 18:55:00|119.55|117.15|118.52|116.12|119.6|117.2|118.4|116|0
1629918000000|2021-08-25 19:00:00|118.57|116.17|118.69|116.29|118.75|116.35|118.4|116|0
1629918300000|2021-08-25 19:05:00|118.63|116.23|118.63|116.23|118.75|116.35|118.51|116.11|0
1629918600000|2021-08-25 19:10:00|118.57|116.17|119.04|116.64|119.09|116.69|118.57|116.17|0
1629918900000|2021-08-25 19:15:00|119.09|116.69|118.98|116.58|119.21|116.81|118.98|116.58|0
1629919200000|2021-08-25 19:20:00|119.03|116.63|118.97|116.57|119.09|116.69|118.92|116.52|0
1629919500000|2021-08-25 19:25:00|118.91|116.51|118.8|116.4|118.91|116.51|118.62|116.22|0
1629919800000|2021-08-25 19:30:00|118.74|116.34|118.44|116.04|118.74|116.34|118.39|115.99|0
1629920100000|2021-08-25 19:35:00|118.39|115.99|118.44|116.04|118.44|116.04|118.09|115.69|0
1629920400000|2021-08-25 19:40:00|118.38|115.98|117.92|115.52|118.67|116.27|117.92|115.52|0
1629920700000|2021-08-25 19:45:00|117.86|115.46|118.5|116.1|118.5|116.1|117.68|115.28|0
1629921000000|2021-08-25 19:50:00|118.26|115.86|118.14|115.74|118.5|116.1|118.14|115.74|0
1629921300000|2021-08-25 19:55:00|118.09|115.69|118.96|116.56|118.96|116.56|118.03|115.63|0
1629921600000|2021-08-25 20:00:00|118.9|116.5|118.84|116.44|118.9|116.5|118.61|116.21|0
1629921900000|2021-08-25 20:05:00|118.78|116.38|119.07|116.67|119.13|116.73|118.72|116.32|0
1629922200000|2021-08-25 20:10:00|119.13|116.73|118.72|116.32|119.13|116.73|118.66|116.26|0
1629922500000|2021-08-25 20:15:00|118.86|116.06|119.09|116.29|119.15|116.35|118.86|116.06|0
1629922800000|2021-08-25 20:20:00|119.03|116.23|119.03|116.23|119.15|116.35|119.03|116.23|0
1629923100000|2021-08-25 20:25:00|119.09|116.29|119.03|116.23|119.15|116.35|119.03|116.23|0
1629923400000|2021-08-25 20:30:00|118.97|116.17|118.97|116.17|119.03|116.23|118.97|116.17|0
1629923700000|2021-08-25 20:35:00|118.91|116.11|118.91|116.11|118.91|116.11|118.85|116.05|0
1629924000000|2021-08-25 20:40:00|118.97|116.17|118.79|115.99|118.97|116.17|118.79|115.99|0
1629924300000|2021-08-25 20:45:00|118.85|116.05|118.9|116.1|118.94|116.14|118.85|116.05|0
1629924600000|2021-08-25 20:50:00|118.96|116.16|118.84|116.04|118.96|116.16|118.84|116.04|0
1629924900000|2021-08-25 20:55:00|118.79|115.99|118.81|116.01|118.9|116.1|118.78|115.98|0
1629925200000|2021-08-25 21:00:00|118.83|116.03|118.91|116.11|118.97|116.17|118.83|116.03|0
1629925500000|2021-08-25 21:05:00|118.9|116.1|118.88|116.08|118.92|116.12|118.88|116.08|0
1629925800000|2021-08-25 21:10:00|118.87|116.07|118.91|116.11|118.94|116.14|118.85|116.05|0
1629926100000|2021-08-25 21:15:00|118.9|116.1|118.9|116.1|118.9|116.1|118.89|116.09|0
1629926400000|2021-08-25 21:20:00|118.89|116.09|118.89|116.09|118.93|116.13|118.82|116.02|0
1629926700000|2021-08-25 21:25:00|118.86|116.06|118.89|116.09|118.89|116.09|118.78|115.98|0
1629927000000|2021-08-25 21:30:00|118.82|116.02|118.8|116|118.86|116.06|118.78|115.98|0
1629927600000|2021-08-25 21:40:00|118.79|115.99|118.75|115.95|118.8|116|118.75|115.95|0
1629927900000|2021-08-25 21:45:00|118.76|115.96|118.75|115.95|118.76|115.96|118.74|115.94|0
1629928200000|2021-08-25 21:50:00|118.74|115.94|118.75|115.95|118.75|115.95|118.74|115.94|0
1629928500000|2021-08-25 21:55:00|118.77|115.97|118.7|115.9|118.77|115.97|118.67|115.87|0
1629928800000|2021-08-25 22:00:00|118.73|115.93|118.99|116.19|118.99|116.19|118.7|115.9|0
1629929100000|2021-08-25 22:05:00|119.05|116.25|118.99|116.19|119.05|116.25|118.99|116.19|0
1629929400000|2021-08-25 22:10:00|118.93|116.13|119.1|116.3|119.1|116.3|118.93|116.13|0
1629929700000|2021-08-25 22:15:00|119.04|116.24|119.04|116.24|119.04|116.24|118.99|116.19|0
1629930000000|2021-08-25 22:20:00|118.98|116.18|119.1|116.3|119.1|116.3|118.98|116.18|0
1629930300000|2021-08-25 22:25:00|119.13|116.33|119.04|116.24|119.16|116.36|119.04|116.24|0
1629930600000|2021-08-25 22:30:00|118.98|116.18|118.86|116.06|118.98|116.18|118.86|116.06|0
1629930900000|2021-08-25 22:35:00|118.8|116|118.86|116.06|118.92|116.12|118.8|116|0
1629931200000|2021-08-25 22:40:00|118.92|116.12|118.92|116.12|118.92|116.12|118.86|116.06|0
1629931500000|2021-08-25 22:45:00|118.86|116.06|118.91|116.11|118.97|116.17|118.86|116.06|0
1629931800000|2021-08-25 22:50:00|118.86|116.06|118.85|116.05|118.86|116.06|118.8|116|0
1629932100000|2021-08-25 22:55:00|118.91|116.11|118.91|116.11|118.91|116.11|118.85|116.05|0
1629932400000|2021-08-25 23:00:00|118.85|116.05|118.91|116.11|118.91|116.11|118.85|116.05|0
1629932700000|2021-08-25 23:05:00|118.97|116.17|118.96|116.16|119.02|116.22|118.96|116.16|0
1629933000000|2021-08-25 23:10:00|118.91|116.11|118.96|116.16|118.96|116.16|118.9|116.1|0
1629933300000|2021-08-25 23:15:00|118.9|116.1|118.96|116.16|118.96|116.16|118.9|116.1|0
1629933600000|2021-08-25 23:20:00|118.93|116.13|119.02|116.22|119.02|116.22|118.93|116.13|0
1629933900000|2021-08-25 23:25:00|119.07|116.27|119.04|116.24|119.07|116.27|119.01|116.21|0
1629934200000|2021-08-25 23:30:00|119.07|116.27|118.78|115.98|119.07|116.27|118.78|115.98|0
1629934500000|2021-08-25 23:35:00|118.84|116.04|118.89|116.09|118.9|116.1|118.84|116.04|0
1629934800000|2021-08-25 23:40:00|118.83|116.03|118.8|116|118.83|116.03|118.77|115.97|0
1629935100000|2021-08-25 23:45:00|118.83|116.03|119.01|116.21|119.07|116.27|118.83|116.03|0
1629935400000|2021-08-25 23:50:00|119.06|116.26|119|116.2|119.06|116.26|119|116.2|0
1629935700000|2021-08-25 23:55:00|119.06|116.26|119.06|116.26|119.06|116.26|119|116.2|0
1629936000000|2021-08-26 00:00:00|119|116.2|119.47|116.67|119.47|116.67|119|116.2|0
1629936300000|2021-08-26 00:05:00|119.41|116.61|119.47|116.67|119.53|116.73|119.35|116.55|0
1629936600000|2021-08-26 00:10:00|119.52|116.72|119.52|116.72|119.52|116.72|119.35|116.55|0
1629936900000|2021-08-26 00:15:00|119.58|116.78|119.52|116.72|119.64|116.84|119.46|116.66|0
1629937200000|2021-08-26 00:20:00|119.46|116.66|120.05|117.25|120.05|117.25|119.46|116.66|0
1629937500000|2021-08-26 00:25:00|119.99|117.19|119.87|117.07|120.22|117.42|119.87|117.07|0
1629937800000|2021-08-26 00:30:00|119.9|117.1|119.69|116.89|120.05|117.25|119.69|116.89|0
1629938100000|2021-08-26 00:35:00|119.75|116.95|119.98|117.18|119.98|117.18|119.75|116.95|0
1629938400000|2021-08-26 00:40:00|120.04|117.24|119.86|117.06|120.04|117.24|119.86|117.06|0
1629938700000|2021-08-26 00:45:00|119.89|117.09|119.98|117.18|120.04|117.24|119.8|117|0
1629939000000|2021-08-26 00:50:00|120.04|117.24|119.98|117.18|120.04|117.24|119.92|117.12|0
1629939300000|2021-08-26 00:55:00|120.01|117.21|119.86|117.06|120.04|117.24|119.86|117.06|0
1629939600000|2021-08-26 01:00:00|119.92|117.12|120.09|117.29|120.15|117.35|119.92|117.12|0
1629939900000|2021-08-26 01:05:00|120.03|117.23|120.5|117.7|120.5|117.7|119.97|117.17|0
1629940200000|2021-08-26 01:10:00|120.56|117.76|120.38|117.58|120.62|117.82|120.32|117.52|0
1629940500000|2021-08-26 01:15:00|120.44|117.64|119.24|116.44|120.5|117.7|119.18|116.38|0
1629940800000|2021-08-26 01:20:00|119.29|116.49|119.29|116.49|119.41|116.61|119.12|116.32|0
1629941100000|2021-08-26 01:25:00|119.23|116.43|119.29|116.49|119.29|116.49|119.17|116.37|0
1629941400000|2021-08-26 01:30:00|119.23|116.43|119.7|116.9|119.76|116.96|119.17|116.37|0
1629941700000|2021-08-26 01:35:00|119.76|116.96|119.46|116.66|119.88|117.08|119.4|116.6|0
1629942000000|2021-08-26 01:40:00|119.52|116.72|119.52|116.72|119.58|116.78|119.46|116.66|0
1629942300000|2021-08-26 01:45:00|119.46|116.66|119.22|116.42|119.52|116.72|119.22|116.42|0
1629942600000|2021-08-26 01:50:00|119.28|116.48|119.08|116.28|119.28|116.48|118.87|116.07|0
1629942900000|2021-08-26 01:55:00|119.1|116.3|119.34|116.54|119.34|116.54|119.1|116.3|0
1629943200000|2021-08-26 02:00:00|119.28|116.48|119.51|116.71|119.57|116.77|119.16|116.36|0
1629943500000|2021-08-26 02:05:00|119.57|116.77|119.86|117.06|119.98|117.18|119.51|116.71|0
1629943800000|2021-08-26 02:10:00|119.92|117.12|119.74|116.94|119.92|117.12|119.63|116.83|0
1629944100000|2021-08-26 02:15:00|119.68|116.88|119.92|117.12|119.92|117.12|119.68|116.88|0
1629944400000|2021-08-26 02:20:00|119.86|117.06|119.98|117.18|120.04|117.24|119.8|117|0
1629944700000|2021-08-26 02:25:00|119.92|117.12|120.09|117.29|120.09|117.29|119.86|117.06|0
1629945000000|2021-08-26 02:30:00|120.03|117.23|119.91|117.11|120.15|117.35|119.91|117.11|0
1629945300000|2021-08-26 02:35:00|119.97|117.17|119.97|117.17|120.03|117.23|119.85|117.05|0
1629945600000|2021-08-26 02:40:00|119.91|117.11|119.85|117.05|120.03|117.23|119.85|117.05|0
1629945900000|2021-08-26 02:45:00|119.79|116.99|119.67|116.87|119.91|117.11|119.61|116.81|0
1629946200000|2021-08-26 02:50:00|119.61|116.81|119.73|116.93|119.79|116.99|119.61|116.81|0
1629946500000|2021-08-26 02:55:00|119.67|116.87|119.61|116.81|119.73|116.93|119.55|116.75|0
1629946800000|2021-08-26 03:00:00|119.55|116.75|119.72|116.92|119.78|116.98|119.55|116.75|0
1629947100000|2021-08-26 03:05:00|119.78|116.98|119.78|116.98|119.78|116.98|119.66|116.86|0
1629947400000|2021-08-26 03:10:00|119.84|117.04|120.01|117.21|120.07|117.27|119.78|116.98|0
1629947700000|2021-08-26 03:15:00|120.07|117.27|119.95|117.15|120.07|117.27|119.89|117.09|0
1629948000000|2021-08-26 03:20:00|119.92|117.12|119.83|117.03|120.01|117.21|119.83|117.03|0
1629948300000|2021-08-26 03:25:00|119.8|117|119.65|116.85|119.83|117.03|119.65|116.85|0
1629948600000|2021-08-26 03:30:00|119.6|116.8|119.59|116.79|119.65|116.85|119.59|116.79|0
1629948900000|2021-08-26 03:35:00|119.53|116.73|119.41|116.61|119.59|116.79|119.36|116.56|0
1629949200000|2021-08-26 03:40:00|119.47|116.67|119.47|116.67|119.53|116.73|119.41|116.61|0
1629949500000|2021-08-26 03:45:00|119.53|116.73|119.7|116.9|119.7|116.9|119.47|116.67|0
1629949800000|2021-08-26 03:50:00|119.76|116.96|119.64|116.84|119.76|116.96|119.58|116.78|0
1629950100000|2021-08-26 03:55:00|119.58|116.78|119.52|116.72|119.61|116.81|119.47|116.67|0
1629950400000|2021-08-26 04:00:00|119.58|116.78|119.52|116.72|119.64|116.84|119.52|116.72|0
1629950700000|2021-08-26 04:05:00|119.58|116.78|119.52|116.72|119.58|116.78|119.52|116.72|0
1629951000000|2021-08-26 04:10:00|119.58|116.78|119.46|116.66|119.58|116.78|119.4|116.6|0
1629951300000|2021-08-26 04:15:00|119.4|116.6|119.4|116.6|119.46|116.66|119.4|116.6|0
1629951600000|2021-08-26 04:20:00|119.34|116.54|119.34|116.54|119.46|116.66|119.34|116.54|0
1629951900000|2021-08-26 04:25:00|119.37|116.57|119.33|116.53|119.4|116.6|119.33|116.53|0
1629952200000|2021-08-26 04:30:00|119.27|116.47|119.22|116.42|119.27|116.47|119.16|116.36|0
1629952500000|2021-08-26 04:35:00|119.19|116.39|119.21|116.41|119.27|116.47|119.16|116.36|0
1629952800000|2021-08-26 04:40:00|119.15|116.35|119.27|116.47|119.27|116.47|119.15|116.35|0
1629953100000|2021-08-26 04:45:00|119.33|116.53|119.33|116.53|119.39|116.59|119.27|116.47|0
1629953400000|2021-08-26 04:50:00|119.27|116.47|119.32|116.52|119.38|116.58|119.27|116.47|0
1629953700000|2021-08-26 04:55:00|119.38|116.58|119.38|116.58|119.5|116.7|119.32|116.52|0
1629954000000|2021-08-26 05:00:00|119.44|116.64|119.38|116.58|119.44|116.64|119.2|116.4|0
1629954300000|2021-08-26 05:05:00|119.44|116.64|119.26|116.46|119.44|116.64|119.2|116.4|0
1629954600000|2021-08-26 05:10:00|119.32|116.52|119.38|116.58|119.43|116.63|119.26|116.46|0
1629954900000|2021-08-26 05:15:00|119.32|116.52|119.2|116.4|119.38|116.58|119.2|116.4|0
1629955200000|2021-08-26 05:20:00|119.26|116.46|119.14|116.34|119.26|116.46|119.08|116.28|0
1629955500000|2021-08-26 05:25:00|119.08|116.28|119.13|116.33|119.25|116.45|119.08|116.28|0
1629955800000|2021-08-26 05:30:00|119.19|116.39|119.25|116.45|119.31|116.51|119.19|116.39|0
1629956100000|2021-08-26 05:35:00|119.31|116.51|119.25|116.45|119.31|116.51|119.16|116.36|0
1629956400000|2021-08-26 05:40:00|119.19|116.39|119.01|116.21|119.25|116.45|119.01|116.21|0
1629956700000|2021-08-26 05:45:00|118.95|116.15|119.01|116.21|119.07|116.27|118.95|116.15|0
1629957000000|2021-08-26 05:50:00|119.07|116.27|118.95|116.15|119.07|116.27|118.89|116.09|0
1629957300000|2021-08-26 05:55:00|118.89|116.09|118.95|116.15|119.01|116.21|118.89|116.09|0
1629957600000|2021-08-26 06:00:00|119|116.2|119.85|117.05|119.91|117.11|118.83|116.03|0
1629957900000|2021-08-26 06:05:00|119.91|117.11|120.21|117.41|120.21|117.41|119.85|117.05|0
1629958200000|2021-08-26 06:10:00|120.15|117.35|120.56|117.76|120.56|117.76|120.15|117.35|0
1629958500000|2021-08-26 06:15:00|120.59|117.79|120.2|117.4|120.62|117.82|120.2|117.4|0
1629958800000|2021-08-26 06:20:00|120.26|117.46|120.49|117.69|120.53|117.73|120.26|117.46|0
1629959100000|2021-08-26 06:25:00|120.55|117.75|120.49|117.69|120.55|117.75|120.32|117.52|0
1629959400000|2021-08-26 06:30:00|120.55|117.75|120.43|117.63|120.55|117.75|120.37|117.57|0
1629959700000|2021-08-26 06:35:00|120.4|117.6|120.61|117.81|120.61|117.81|120.37|117.57|0
1629960000000|2021-08-26 06:40:00|120.67|117.87|120.84|118.04|120.9|118.1|120.61|117.81|0
1629960300000|2021-08-26 06:45:00|120.78|117.98|120.84|118.04|120.9|118.1|120.66|117.86|0
1629960600000|2021-08-26 06:50:00|120.78|117.98|120.78|117.98|120.96|118.16|120.66|117.86|0
1629960900000|2021-08-26 06:55:00|120.84|118.04|120.72|117.92|120.84|118.04|120.6|117.8|0
1629961200000|2021-08-26 07:00:00|120.78|117.98|120.89|118.09|120.89|118.09|120.24|117.44|0
1629961500000|2021-08-26 07:05:00|120.69|118.29|121.34|118.94|121.52|119.12|120.4|118|0
1629961800000|2021-08-26 07:10:00|121.4|119|120.93|118.53|121.58|119.18|120.81|118.41|0
1629962100000|2021-08-26 07:15:00|120.98|118.58|120.8|118.4|121.22|118.82|120.8|118.4|0
1629962400000|2021-08-26 07:20:00|120.84|118.44|120.92|118.52|121.34|118.94|120.74|118.34|0
1629962700000|2021-08-26 07:25:00|120.86|118.46|120.09|117.69|120.98|118.58|119.97|117.57|0
1629963000000|2021-08-26 07:30:00|119.91|117.51|119.77|117.37|119.97|117.57|119.44|117.04|0
1629963300000|2021-08-26 07:35:00|119.73|117.33|119.59|117.19|119.73|117.33|119.09|116.69|0
1629963600000|2021-08-26 07:40:00|119.62|117.22|119.73|117.33|119.91|117.51|119.32|116.92|0
1629963900000|2021-08-26 07:45:00|119.67|117.27|119.61|117.21|119.85|117.45|119.55|117.15|0
1629964200000|2021-08-26 07:50:00|119.67|117.27|119.9|117.5|119.9|117.5|119.43|117.03|0
1629964500000|2021-08-26 07:55:00|119.96|117.56|119.43|117.03|119.96|117.56|119.31|116.91|0
1629964800000|2021-08-26 08:00:00|119.37|116.97|119.37|116.97|119.49|117.09|119.14|116.74|0
1629965100000|2021-08-26 08:05:00|119.25|116.85|119.54|117.14|119.72|117.32|119.25|116.85|0
1629965400000|2021-08-26 08:10:00|119.52|117.12|119.34|116.94|119.6|117.2|119.25|116.85|0
1629965700000|2021-08-26 08:15:00|119.37|116.97|119.34|116.94|119.37|116.97|119.01|116.61|0
1629966000000|2021-08-26 08:20:00|119.36|116.96|119.33|116.93|119.48|117.08|118.89|116.49|0
1629966300000|2021-08-26 08:25:00|119.36|116.96|119.48|117.08|119.54|117.14|119.24|116.84|0
1629966600000|2021-08-26 08:30:00|119.42|117.02|119.42|117.02|119.54|117.14|119.36|116.96|0
1629966900000|2021-08-26 08:35:00|119.47|117.07|119.41|117.01|119.47|117.07|119|116.6|0
1629967200000|2021-08-26 08:40:00|119.47|117.07|119.47|117.07|119.59|117.19|119.41|117.01|0
1629967500000|2021-08-26 08:45:00|119.41|117.01|119.5|117.1|119.59|117.19|119.41|117.01|0
1629967800000|2021-08-26 08:50:00|119.53|117.13|119.53|117.13|119.59|117.19|119.47|117.07|0
1629968100000|2021-08-26 08:55:00|119.5|117.1|119.82|117.42|119.82|117.42|119.47|117.07|0
1629968400000|2021-08-26 09:00:00|119.76|117.36|120.23|117.83|120.35|117.95|119.7|117.3|0
1629968700000|2021-08-26 09:05:00|120.29|117.89|120.17|117.77|120.58|118.18|120.11|117.71|0
1629969000000|2021-08-26 09:10:00|120.23|117.83|119.99|117.59|120.23|117.83|119.81|117.41|0
1629969300000|2021-08-26 09:15:00|120.08|117.68|119.81|117.41|120.11|117.71|119.75|117.35|0
1629969600000|2021-08-26 09:20:00|119.87|117.47|119.93|117.53|120.04|117.64|119.75|117.35|0
1629969900000|2021-08-26 09:25:00|119.87|117.47|119.98|117.58|120.04|117.64|119.57|117.17|0
1629970200000|2021-08-26 09:30:00|120.1|117.7|119.98|117.58|120.34|117.94|119.89|117.49|0
1629970500000|2021-08-26 09:35:00|119.95|117.55|119.92|117.52|120.21|117.81|119.86|117.46|0
1629970800000|2021-08-26 09:40:00|119.95|117.55|119.92|117.52|120.1|117.7|119.8|117.4|0
1629971100000|2021-08-26 09:45:00|119.98|117.58|119.8|117.4|119.98|117.58|119.74|117.34|0
1629971400000|2021-08-26 09:50:00|119.74|117.34|119.74|117.34|119.91|117.51|119.62|117.22|0
1629971700000|2021-08-26 09:55:00|119.68|117.28|119.5|117.1|119.68|117.28|119.5|117.1|0
1629972000000|2021-08-26 10:00:00|119.56|117.16|119.26|116.86|119.56|117.16|119.2|116.8|0
1629972300000|2021-08-26 10:05:00|119.32|116.92|119.61|117.21|119.67|117.27|119.2|116.8|0
1629972600000|2021-08-26 10:10:00|119.67|117.27|119.61|117.21|119.67|117.27|119.49|117.09|0
1629972900000|2021-08-26 10:15:00|119.55|117.15|119.49|117.09|119.55|117.15|119.37|116.97|0
1629973200000|2021-08-26 10:20:00|119.43|117.03|119.49|117.09|119.61|117.21|119.37|116.97|0
1629973500000|2021-08-26 10:25:00|119.43|117.03|119.43|117.03|119.55|117.15|119.37|116.97|0
1629973800000|2021-08-26 10:30:00|119.37|116.97|119.78|117.38|119.78|117.38|119.25|116.85|0
1629974100000|2021-08-26 10:35:00|119.72|117.32|119.36|116.96|119.78|117.38|119.31|116.91|0
1629974400000|2021-08-26 10:40:00|119.31|116.91|119.42|117.02|119.42|117.02|119.31|116.91|0
1629974700000|2021-08-26 10:45:00|119.36|116.96|119.24|116.84|119.42|117.02|119.19|116.79|0
1629975000000|2021-08-26 10:50:00|119.18|116.78|119.24|116.84|119.3|116.9|119.07|116.67|0
1629975300000|2021-08-26 10:55:00|119.27|116.87|119.42|117.02|119.53|117.13|119.24|116.84|0
1629975600000|2021-08-26 11:00:00|119.3|116.9|119.35|116.95|119.47|117.07|119.24|116.84|0
1629975900000|2021-08-26 11:05:00|119.41|117.01|119.61|117.21|119.61|117.21|119.41|117.01|0
1629976200000|2021-08-26 11:10:00|119.55|117.15|119.55|117.15|119.61|117.21|119.49|117.09|0
1629976500000|2021-08-26 11:15:00|119.61|117.21|119.31|116.91|119.61|117.21|119.31|116.91|0
1629976800000|2021-08-26 11:20:00|119.37|116.97|118.78|116.38|119.37|116.97|118.72|116.32|0
1629977100000|2021-08-26 11:25:00|118.84|116.44|119.01|116.61|119.01|116.61|118.72|116.32|0
1629977400000|2021-08-26 11:30:00|119.04|116.64|119.13|116.73|119.19|116.79|119.04|116.64|0
1629977700000|2021-08-26 11:35:00|119.07|116.67|118.95|116.55|119.13|116.73|118.83|116.43|0
1629978000000|2021-08-26 11:40:00|118.89|116.49|118.95|116.55|118.95|116.55|118.77|116.37|0
1629978300000|2021-08-26 11:45:00|119.01|116.61|118.83|116.43|119.01|116.61|118.77|116.37|0
1629978600000|2021-08-26 11:50:00|118.89|116.49|118.94|116.54|118.97|116.57|118.77|116.37|0
1629978900000|2021-08-26 11:55:00|119|116.6|119|116.6|119.06|116.66|118.88|116.48|0
1629979200000|2021-08-26 12:00:00|118.94|116.54|118.82|116.42|119|116.6|118.76|116.36|0
1629979500000|2021-08-26 12:05:00|118.88|116.48|118.82|116.42|118.94|116.54|118.82|116.42|0
1629979800000|2021-08-26 12:10:00|118.76|116.36|118.79|116.39|118.88|116.48|118.76|116.36|0
1629980100000|2021-08-26 12:15:00|118.76|116.36|118.76|116.36|118.88|116.48|118.76|116.36|0
1629980400000|2021-08-26 12:20:00|118.82|116.42|118.81|116.41|118.87|116.47|118.7|116.3|0
1629980700000|2021-08-26 12:25:00|118.76|116.36|118.75|116.35|118.81|116.41|118.64|116.24|0
1629981000000|2021-08-26 12:30:00|118.78|116.38|118.87|116.47|118.93|116.53|118.69|116.29|0
1629981300000|2021-08-26 12:35:00|118.93|116.53|120.1|117.7|120.46|118.06|118.93|116.53|0
1629981600000|2021-08-26 12:40:00|120.04|117.64|119.86|117.46|120.34|117.94|119.57|117.17|0
1629981900000|2021-08-26 12:45:00|119.98|117.58|119.57|117.17|120.04|117.64|119.51|117.11|0
1629982200000|2021-08-26 12:50:00|119.63|117.23|119.62|117.22|119.92|117.52|119.51|117.11|0
1629982500000|2021-08-26 12:55:00|119.68|117.28|119.74|117.34|119.98|117.58|119.62|117.22|0
1629982800000|2021-08-26 13:00:00|119.68|117.28|119.74|117.34|119.91|117.51|119.44|117.04|0
1629983100000|2021-08-26 13:05:00|119.68|117.28|119.56|117.16|119.85|117.45|119.56|117.16|0
1629983400000|2021-08-26 13:10:00|119.5|117.1|119.56|117.16|119.68|117.28|119.5|117.1|0
1629983700000|2021-08-26 13:15:00|119.5|117.1|119.5|117.1|119.61|117.21|119.32|116.92|0
1629984000000|2021-08-26 13:20:00|119.44|117.04|119.55|117.15|119.55|117.15|119.32|116.92|0
1629984300000|2021-08-26 13:25:00|119.49|117.09|119.43|117.03|119.79|117.39|119.32|116.92|0
1629984600000|2021-08-26 13:30:00|119.37|116.97|118.9|116.5|119.61|117.21|118.9|116.5|0
1629984900000|2021-08-26 13:35:00|118.96|116.56|119.96|117.56|120.02|117.62|118.84|116.44|0
1629985200000|2021-08-26 13:40:00|119.9|117.5|119.78|117.38|120.07|117.67|119.19|116.79|0
1629985500000|2021-08-26 13:45:00|119.66|117.26|119.37|116.97|119.78|117.38|119.01|116.61|0
1629985800000|2021-08-26 13:50:00|119.31|116.91|119.48|117.08|120.01|117.61|119.31|116.91|0
1629986100000|2021-08-26 13:55:00|119.54|117.14|120.36|117.96|120.36|117.96|119.48|117.08|0
1629986400000|2021-08-26 14:00:00|120.42|118.02|119.77|117.37|120.42|118.02|119.77|117.37|0
1629986700000|2021-08-26 14:05:00|119.83|117.43|119.83|117.43|120.12|117.72|119.71|117.31|0
1629987000000|2021-08-26 14:10:00|119.89|117.49|119.65|117.25|119.89|117.49|119.41|117.01|0
1629987300000|2021-08-26 14:15:00|119.59|117.19|119.94|117.54|120.24|117.84|119.53|117.13|0
1629987600000|2021-08-26 14:20:00|119.88|117.48|120.53|118.13|120.59|118.19|119.88|117.48|0
1629987900000|2021-08-26 14:25:00|120.59|118.19|122.93|120.53|124.01|121.61|120.3|117.9|0
1629988200000|2021-08-26 14:30:00|122.87|120.47|125.02|122.62|125.2|122.8|122.15|119.75|0
1629988500000|2021-08-26 14:35:00|124.9|122.5|125.08|122.68|125.38|122.98|123.94|121.54|0
1629988800000|2021-08-26 14:40:00|125.14|122.74|126.33|123.93|126.76|124.36|125.14|122.74|0
1629989100000|2021-08-26 14:45:00|126.39|123.99|126.39|123.99|126.63|124.23|125.6|123.2|0
1629989400000|2021-08-26 14:50:00|126.33|123.93|127.24|124.84|127.52|125.12|126.14|123.74|0
1629989700000|2021-08-26 14:55:00|127.3|124.9|126.63|124.23|127.3|124.9|126.26|123.86|0
1629990000000|2021-08-26 15:00:00|126.57|124.17|127.54|125.14|128.28|125.88|126.57|124.17|0
1629990300000|2021-08-26 15:05:00|127.6|125.2|126.26|123.86|127.97|125.57|126.14|123.74|0
1629990600000|2021-08-26 15:10:00|126.32|123.92|123.91|121.51|126.32|123.92|123.67|121.27|0
1629990900000|2021-08-26 15:15:00|123.97|121.57|123.77|121.37|124.29|121.89|122.22|119.82|0
1629991200000|2021-08-26 15:20:00|123.71|121.31|124.13|121.73|124.19|121.79|123.05|120.65|0
1629991500000|2021-08-26 15:25:00|124.01|121.61|124.07|121.67|124.31|121.91|123.59|121.19|0
1629991800000|2021-08-26 15:30:00|124.01|121.61|124.37|121.97|124.73|122.33|123.95|121.55|0
1629992100000|2021-08-26 15:35:00|124.31|121.91|123.7|121.3|124.79|122.39|123.7|121.3|0
1629992400000|2021-08-26 15:40:00|123.76|121.36|124.54|122.14|124.67|122.27|123.34|120.94|0
1629992700000|2021-08-26 15:45:00|124.61|122.21|124.66|122.26|124.91|122.51|124.24|121.84|0
1629993000000|2021-08-26 15:50:00|124.6|122.2|124.36|121.96|124.78|122.38|124.12|121.72|0
1629993300000|2021-08-26 15:55:00|124.3|121.9|124|121.6|124.54|122.14|123.82|121.42|0
1629993600000|2021-08-26 16:00:00|123.94|121.54|122.8|120.4|124|121.6|122.74|120.34|0
1629993900000|2021-08-26 16:05:00|122.74|120.34|122.97|120.57|123.15|120.75|122.74|120.34|0
1629994200000|2021-08-26 16:10:00|122.91|120.51|122.85|120.45|122.97|120.57|122.73|120.33|0
1629994500000|2021-08-26 16:15:00|122.73|120.33|122.85|120.45|122.85|120.45|122.61|120.21|0
1629994800000|2021-08-26 16:20:00|122.79|120.39|122.79|120.39|122.91|120.51|122.73|120.33|0
1629995100000|2021-08-26 16:25:00|122.85|120.45|122.96|120.56|122.97|120.57|122.67|120.27|0
1629995400000|2021-08-26 16:30:00|122.9|120.5|122.84|120.44|123.38|120.98|122.84|120.44|0
1629995700000|2021-08-26 16:35:00|122.78|120.38|123.02|120.62|123.2|120.8|122.66|120.26|0
1629996000000|2021-08-26 16:40:00|122.96|120.56|123.2|120.8|123.32|120.92|122.96|120.56|0
1629996300000|2021-08-26 16:45:00|123.14|120.74|123.26|120.86|123.32|120.92|123.14|120.74|0
1629996600000|2021-08-26 16:50:00|123.2|120.8|123.85|121.45|123.85|121.45|123.02|120.62|0
1629996900000|2021-08-26 16:55:00|123.79|121.39|123.43|121.03|123.91|121.51|123.25|120.85|0
1629997200000|2021-08-26 17:00:00|123.49|121.09|123.55|121.15|123.85|121.45|123.37|120.97|0
1629997500000|2021-08-26 17:05:00|123.49|121.09|123.61|121.21|123.67|121.27|123.37|120.97|0
1629997800000|2021-08-26 17:10:00|123.55|121.15|123.07|120.67|123.55|121.15|123.01|120.61|0
1629998100000|2021-08-26 17:15:00|123.01|120.61|123.6|121.2|123.66|121.26|123.01|120.61|0
1629998400000|2021-08-26 17:20:00|123.54|121.14|124.62|122.22|124.62|122.22|123.48|121.08|0
1629998700000|2021-08-26 17:25:00|124.68|122.28|124.26|121.86|124.74|122.34|124.08|121.68|0
1629999000000|2021-08-26 17:30:00|124.2|121.8|123.78|121.38|124.32|121.92|123.6|121.2|0
1629999300000|2021-08-26 17:35:00|123.84|121.44|123.65|121.25|123.9|121.5|123.47|121.07|0
1629999600000|2021-08-26 17:40:00|123.59|121.19|123.41|121.01|123.65|121.25|123.29|120.89|0
1629999900000|2021-08-26 17:45:00|123.35|120.95|124.01|121.61|124.01|121.61|123.35|120.95|0
1630000200000|2021-08-26 17:50:00|123.95|121.55|124.07|121.67|124.13|121.73|123.83|121.43|0
1630000500000|2021-08-26 17:55:00|124.01|121.61|123.95|121.55|124.01|121.61|123.59|121.19|0
1630000800000|2021-08-26 18:00:00|124.01|121.61|125.13|122.73|125.25|122.85|124.01|121.61|0
1630001100000|2021-08-26 18:05:00|124.95|122.55|125.97|123.57|126.04|123.64|124.95|122.55|0
1630001400000|2021-08-26 18:10:00|125.91|123.51|126.03|123.63|126.1|123.7|125.73|123.33|0
1630001700000|2021-08-26 18:15:00|126.09|123.69|125.97|123.57|126.09|123.69|125.49|123.09|0
1630002000000|2021-08-26 18:20:00|126.03|123.63|125.66|123.26|126.03|123.63|125.12|122.72|0
1630002300000|2021-08-26 18:25:00|125.72|123.32|125.48|123.08|125.78|123.38|125.24|122.84|0
1630002600000|2021-08-26 18:30:00|125.54|123.14|125.54|123.14|125.78|123.38|125.12|122.72|0
1630002900000|2021-08-26 18:35:00|125.48|123.08|125.23|122.83|125.72|123.32|125.17|122.77|0
1630003200000|2021-08-26 18:40:00|125.29|122.89|125.72|123.32|125.9|123.5|125.17|122.77|0
1630003500000|2021-08-26 18:45:00|125.78|123.38|126.14|123.74|126.2|123.8|125.35|122.95|0
1630003800000|2021-08-26 18:50:00|126.2|123.8|125.77|123.37|126.32|123.92|125.77|123.37|0
1630004100000|2021-08-26 18:55:00|125.83|123.43|126.32|123.92|126.44|124.04|125.77|123.37|0
1630004400000|2021-08-26 19:00:00|126.44|124.04|126.68|124.28|126.93|124.53|126.32|123.92|0
1630004700000|2021-08-26 19:05:00|126.62|124.22|127.84|125.44|128.33|125.93|125.51|123.11|0
1630005000000|2021-08-26 19:10:00|127.72|125.32|127.72|125.32|128.33|125.93|127.53|125.13|0
1630005300000|2021-08-26 19:15:00|127.78|125.38|126.55|124.15|128.08|125.68|126.49|124.09|0
1630005600000|2021-08-26 19:20:00|126.49|124.09|127.04|124.64|127.16|124.76|126.43|124.03|0
1630005900000|2021-08-26 19:25:00|127.1|124.7|127.28|124.88|127.71|125.31|127.04|124.64|0
1630006200000|2021-08-26 19:30:00|127.34|124.94|127.03|124.63|127.4|125|126.73|124.33|0
1630006500000|2021-08-26 19:35:00|126.91|124.51|127.46|125.06|127.64|125.24|126.42|124.02|0
1630006800000|2021-08-26 19:40:00|127.34|124.94|127.58|125.18|127.83|125.43|126.42|124.02|0
1630007100000|2021-08-26 19:45:00|127.52|125.12|127.33|124.93|128.13|125.73|126.97|124.57|0
1630007400000|2021-08-26 19:50:00|127.27|124.87|127.39|124.99|127.7|125.3|126.78|124.38|0
1630007700000|2021-08-26 19:55:00|127.51|125.11|128.07|125.67|128.07|125.67|127.15|124.75|0
1630008000000|2021-08-26 20:00:00|128.13|125.73|127.57|125.17|128.13|125.73|127.45|125.05|0
1630008300000|2021-08-26 20:05:00|127.51|125.11|127.81|125.41|128|125.6|127.51|125.11|0
1630008600000|2021-08-26 20:10:00|127.75|125.35|127.57|125.17|128|125.6|127.51|125.11|0
1630008900000|2021-08-26 20:15:00|127.83|125.03|127.7|124.9|127.83|125.03|127.64|124.84|0
1630009200000|2021-08-26 20:20:00|127.64|124.84|127.4|124.6|127.7|124.9|127.33|124.53|0
1630009500000|2021-08-26 20:25:00|127.33|124.53|127.39|124.59|127.4|124.6|127.33|124.53|0
1630009800000|2021-08-26 20:30:00|127.33|124.53|127.27|124.47|127.33|124.53|127.21|124.41|0
1630010100000|2021-08-26 20:35:00|127.21|124.41|127.21|124.41|127.27|124.47|127.14|124.34|0
1630010400000|2021-08-26 20:40:00|127.27|124.47|127.2|124.4|127.27|124.47|127.2|124.4|0
1630010700000|2021-08-26 20:45:00|127.14|124.34|127.2|124.4|127.2|124.4|127.14|124.34|0
1630011000000|2021-08-26 20:50:00|127.14|124.34|127.26|124.46|127.26|124.46|127.14|124.34|0
1630011300000|2021-08-26 20:55:00|127.2|124.4|127.25|124.45|127.29|124.49|127.2|124.4|0
1630011600000|2021-08-26 21:00:00|127.24|124.44|127.16|124.36|127.24|124.44|127.16|124.36|0
1630011900000|2021-08-26 21:05:00|127.17|124.37|127.21|124.41|127.25|124.45|127.17|124.37|0
1630012200000|2021-08-26 21:10:00|127.23|124.43|127.35|124.55|127.35|124.55|127.23|124.43|0
1630012500000|2021-08-26 21:15:00|127.29|124.49|127.26|124.46|127.29|124.49|127.21|124.41|0
1630012800000|2021-08-26 21:20:00|127.3|124.5|127.32|124.52|127.32|124.52|127.3|124.5|0
1630013100000|2021-08-26 21:25:00|127.36|124.56|127.33|124.53|127.36|124.56|127.32|124.52|0
1630013400000|2021-08-26 21:30:00|127.34|124.54|127.22|124.42|127.34|124.54|127.21|124.41|0
1630013700000|2021-08-26 21:35:00|127.23|124.43|127.25|124.45|127.27|124.47|127.23|124.43|0
1630014000000|2021-08-26 21:40:00|127.26|124.46|127.31|124.51|127.32|124.52|127.26|124.46|0
1630014300000|2021-08-26 21:45:00|127.33|124.53|127.34|124.54|127.34|124.54|127.31|124.51|0
1630014600000|2021-08-26 21:50:00|127.35|124.55|127.29|124.49|127.35|124.55|127.27|124.47|0
1630014900000|2021-08-26 21:55:00|127.28|124.48|127.27|124.47|127.3|124.5|127.25|124.45|0
1630015200000|2021-08-26 22:00:00|127.26|124.46|127.35|124.55|127.42|124.62|127.08|124.28|0
1630015500000|2021-08-26 22:05:00|127.38|124.58|127.11|124.31|127.38|124.58|127.05|124.25|0
1630015800000|2021-08-26 22:10:00|127.05|124.25|126.86|124.06|127.11|124.31|126.86|124.06|0
1630016100000|2021-08-26 22:15:00|126.92|124.12|126.92|124.12|126.98|124.18|126.8|124|0
1630016400000|2021-08-26 22:20:00|126.86|124.06|127.1|124.3|127.1|124.3|126.8|124|0
1630016700000|2021-08-26 22:25:00|127.16|124.36|127.16|124.36|127.4|124.6|127.16|124.36|0
1630017000000|2021-08-26 22:30:00|127.1|124.3|127.28|124.48|127.34|124.54|127.04|124.24|0
1630017300000|2021-08-26 22:35:00|127.34|124.54|127.22|124.42|127.34|124.54|127.22|124.42|0
1630017600000|2021-08-26 22:40:00|127.21|124.41|127.34|124.54|127.34|124.54|127.21|124.41|0
1630017900000|2021-08-26 22:45:00|127.33|124.53|127.4|124.6|127.4|124.6|127.33|124.53|0
1630018200000|2021-08-26 22:50:00|127.39|124.59|127.27|124.47|127.39|124.59|127.27|124.47|0
1630018500000|2021-08-26 22:55:00|127.33|124.53|127.33|124.53|127.33|124.53|127.3|124.5|0
1630018800000|2021-08-26 23:00:00|127.39|124.59|127.57|124.77|127.63|124.83|127.39|124.59|0
1630019100000|2021-08-26 23:05:00|127.63|124.83|127.75|124.95|127.75|124.95|127.57|124.77|0
1630019400000|2021-08-26 23:10:00|127.69|124.89|127.63|124.83|127.69|124.89|127.57|124.77|0
1630019700000|2021-08-26 23:15:00|127.69|124.89|127.57|124.77|127.69|124.89|127.57|124.77|0
1630020000000|2021-08-26 23:20:00|127.6|124.8|127.5|124.7|127.63|124.83|127.5|124.7|0
1630020300000|2021-08-26 23:25:00|127.47|124.67|127.5|124.7|127.5|124.7|127.44|124.64|0
1630020600000|2021-08-26 23:30:00|127.56|124.76|127.56|124.76|127.62|124.82|127.56|124.76|0
1630020900000|2021-08-26 23:35:00|127.59|124.79|127.74|124.94|127.74|124.94|127.5|124.7|0
1630021200000|2021-08-26 23:40:00|127.68|124.88|127.92|125.12|127.99|125.19|127.68|124.88|0
1630021500000|2021-08-26 23:45:00|127.98|125.18|128.17|125.37|128.17|125.37|127.89|125.09|0
1630021800000|2021-08-26 23:50:00|128.11|125.31|128.04|125.24|128.6|125.8|127.98|125.18|0
1630022100000|2021-08-26 23:55:00|128.01|125.21|128.16|125.36|128.16|125.36|127.98|125.18|0
1630022400000|2021-08-27 00:00:00|128.22|125.42|128.47|125.67|129.03|126.23|128.16|125.36|0
1630022700000|2021-08-27 00:05:00|128.41|125.61|128.81|126.01|128.84|126.04|128.28|125.48|0
1630023000000|2021-08-27 00:10:00|128.84|126.04|128.93|126.13|129.08|126.28|128.71|125.91|0
1630023300000|2021-08-27 00:15:00|128.9|126.1|129.02|126.22|129.02|126.22|128.71|125.91|0
1630023600000|2021-08-27 00:20:00|128.96|126.16|129.08|126.28|129.08|126.28|128.89|126.09|0
1630023900000|2021-08-27 00:25:00|129.02|126.22|129.01|126.21|129.08|126.28|128.89|126.09|0
1630024200000|2021-08-27 00:30:00|128.95|126.15|128.83|126.03|129.08|126.28|128.83|126.03|0
1630024500000|2021-08-27 00:35:00|128.89|126.09|128.76|125.96|128.89|126.09|128.7|125.9|0
1630024800000|2021-08-27 00:40:00|128.82|126.02|128.7|125.9|128.82|126.02|128.64|125.84|0
1630025100000|2021-08-27 00:45:00|128.73|125.93|128.7|125.9|128.82|126.02|128.7|125.9|0
1630025400000|2021-08-27 00:50:00|128.63|125.83|128.32|125.52|128.63|125.83|128.14|125.34|0
1630025700000|2021-08-27 00:55:00|128.26|125.46|128.01|125.21|128.39|125.59|127.95|125.15|0
1630026000000|2021-08-27 01:00:00|127.95|125.15|128.14|125.34|128.14|125.34|127.89|125.09|0
1630026300000|2021-08-27 01:05:00|128.2|125.4|128.13|125.33|128.2|125.4|128.01|125.21|0
1630026600000|2021-08-27 01:10:00|128.07|125.27|128.07|125.27|128.13|125.33|128.01|125.21|0
1630026900000|2021-08-27 01:15:00|128.01|125.21|127.45|124.65|128.07|125.27|127.33|124.53|0
1630027200000|2021-08-27 01:20:00|127.39|124.59|127.57|124.77|127.64|124.84|127.33|124.53|0
1630027500000|2021-08-27 01:25:00|127.51|124.71|127.08|124.28|127.51|124.71|126.84|124.04|0
1630027800000|2021-08-27 01:30:00|127.11|124.31|127.05|124.25|127.17|124.37|126.96|124.16|0
1630028100000|2021-08-27 01:35:00|127.02|124.22|127.02|124.22|127.14|124.34|126.96|124.16|0
1630028400000|2021-08-27 01:40:00|126.96|124.16|127.26|124.46|127.26|124.46|126.96|124.16|0
1630028700000|2021-08-27 01:45:00|127.2|124.4|126.89|124.09|127.2|124.4|126.89|124.09|0
1630029000000|2021-08-27 01:50:00|126.95|124.15|127.13|124.33|127.13|124.33|126.89|124.09|0
1630029300000|2021-08-27 01:55:00|127.07|124.27|127.13|124.33|127.13|124.33|127.01|124.21|0
1630029600000|2021-08-27 02:00:00|127.07|124.27|126.21|123.41|127.07|124.27|126.21|123.41|0
1630029900000|2021-08-27 02:05:00|126.28|123.48|125.79|122.99|126.28|123.48|125.67|122.87|0
1630030200000|2021-08-27 02:10:00|125.85|123.05|125.79|122.99|125.91|123.11|125.73|122.93|0
1630030500000|2021-08-27 02:15:00|125.85|123.05|125.84|123.04|125.97|123.17|125.78|122.98|0
1630030800000|2021-08-27 02:20:00|125.78|122.98|125.78|122.98|125.84|123.04|125.72|122.92|0
1630031100000|2021-08-27 02:25:00|125.75|122.95|125.42|122.62|125.78|122.98|125.39|122.59|0
1630031400000|2021-08-27 02:30:00|125.48|122.68|125.29|122.49|125.48|122.68|125.23|122.43|0
1630031700000|2021-08-27 02:35:00|125.23|122.43|125.47|122.67|125.53|122.73|125.23|122.43|0
1630032000000|2021-08-27 02:40:00|125.44|122.64|125.47|122.67|125.59|122.79|125.41|122.61|0
1630032300000|2021-08-27 02:45:00|125.44|122.64|125.65|122.85|125.65|122.85|125.41|122.61|0
1630032600000|2021-08-27 02:50:00|125.71|122.91|125.65|122.85|125.71|122.91|125.47|122.67|0
1630032900000|2021-08-27 02:55:00|125.62|122.82|125.89|123.09|125.89|123.09|125.62|122.82|0
1630033200000|2021-08-27 03:00:00|125.95|123.15|125.89|123.09|126.01|123.21|125.77|122.97|0
1630033500000|2021-08-27 03:05:00|125.83|123.03|125.82|123.02|125.95|123.15|125.76|122.96|0
1630033800000|2021-08-27 03:10:00|125.88|123.08|125.88|123.08|125.88|123.08|125.64|122.84|0
1630034100000|2021-08-27 03:15:00|125.82|123.02|125.82|123.02|126|123.2|125.79|122.99|0
1630034400000|2021-08-27 03:20:00|125.88|123.08|125.88|123.08|126|123.2|125.76|122.96|0
1630034700000|2021-08-27 03:25:00|125.91|123.11|125.88|123.08|125.94|123.14|125.76|122.96|0
1630035000000|2021-08-27 03:30:00|125.85|123.05|125.87|123.07|126|123.2|125.81|123.01|0
1630035300000|2021-08-27 03:35:00|125.93|123.13|125.81|123.01|125.93|123.13|125.75|122.95|0
1630035600000|2021-08-27 03:40:00|125.75|122.95|125.81|123.01|125.81|123.01|125.75|122.95|0
1630035900000|2021-08-27 03:45:00|125.75|122.95|125.69|122.89|125.81|123.01|125.69|122.89|0
1630036200000|2021-08-27 03:50:00|125.62|122.82|125.68|122.88|125.68|122.88|125.62|122.82|0
1630036500000|2021-08-27 03:55:00|125.71|122.91|125.86|123.06|125.86|123.06|125.68|122.88|0
1630036800000|2021-08-27 04:00:00|125.8|123|125.74|122.94|125.86|123.06|125.74|122.94|0
1630037100000|2021-08-27 04:05:00|125.8|123|125.8|123|125.8|123|125.74|122.94|0
1630037400000|2021-08-27 04:10:00|125.77|122.97|125.8|123|125.8|123|125.74|122.94|0
1630037700000|2021-08-27 04:15:00|125.79|122.99|125.73|122.93|125.83|123.03|125.73|122.93|0
1630038000000|2021-08-27 04:20:00|125.67|122.87|125.49|122.69|125.67|122.87|125.43|122.63|0
1630038300000|2021-08-27 04:25:00|125.55|122.75|125.61|122.81|125.61|122.81|125.49|122.69|0
1630038600000|2021-08-27 04:30:00|125.55|122.75|125.73|122.93|125.79|122.99|125.55|122.75|0
1630038900000|2021-08-27 04:35:00|125.79|122.99|125.79|122.99|125.85|123.05|125.79|122.99|0
1630039200000|2021-08-27 04:40:00|125.78|122.98|125.78|122.98|125.85|123.05|125.78|122.98|0
1630039500000|2021-08-27 04:45:00|125.72|122.92|125.6|122.8|125.72|122.92|125.6|122.8|0
1630039800000|2021-08-27 04:50:00|125.66|122.86|125.78|122.98|125.78|122.98|125.66|122.86|0
1630040100000|2021-08-27 04:55:00|125.72|122.92|125.6|122.8|125.75|122.95|125.6|122.8|0
1630040400000|2021-08-27 05:00:00|125.59|122.79|125.59|122.79|125.66|122.86|125.53|122.73|0
1630040700000|2021-08-27 05:05:00|125.65|122.85|126.14|123.34|126.2|123.4|125.59|122.79|0
1630041000000|2021-08-27 05:10:00|126.08|123.28|126.01|123.21|126.08|123.28|125.95|123.15|0
1630041300000|2021-08-27 05:15:00|125.95|123.15|125.95|123.15|126.07|123.27|125.95|123.15|0
1630041600000|2021-08-27 05:20:00|125.92|123.12|125.83|123.03|125.95|123.15|125.77|122.97|0
1630041900000|2021-08-27 05:25:00|125.89|123.09|125.7|122.9|125.89|123.09|125.7|122.9|0
1630042200000|2021-08-27 05:30:00|125.76|122.96|125.52|122.72|125.76|122.96|125.34|122.54|0
1630042500000|2021-08-27 05:35:00|125.58|122.78|125.88|123.08|125.91|123.11|125.52|122.72|0
1630042800000|2021-08-27 05:40:00|125.82|123.02|125.46|122.66|125.82|123.02|125.46|122.66|0
1630043100000|2021-08-27 05:45:00|125.39|122.59|125.63|122.83|125.64|122.84|125.39|122.59|0
1630043400000|2021-08-27 05:50:00|125.57|122.77|125.63|122.83|125.75|122.95|125.51|122.71|0
1630043700000|2021-08-27 05:55:00|125.72|122.92|125.57|122.77|125.75|122.95|125.48|122.68|0
1630044000000|2021-08-27 06:00:00|125.54|122.74|125.2|122.4|125.81|123.01|125.08|122.28|0
1630044300000|2021-08-27 06:05:00|125.14|122.34|125.08|122.28|125.39|122.59|124.96|122.16|0
1630044600000|2021-08-27 06:10:00|125.14|122.34|124.96|122.16|125.14|122.34|124.9|122.1|0
1630044900000|2021-08-27 06:15:00|124.9|122.1|124.9|122.1|125.08|122.28|124.84|122.04|0
1630045200000|2021-08-27 06:20:00|124.96|122.16|124.65|121.85|125.08|122.28|124.59|121.79|0
1630045500000|2021-08-27 06:25:00|124.71|121.91|124.59|121.79|124.87|122.07|124.53|121.73|0
1630045800000|2021-08-27 06:30:00|124.62|121.82|124.53|121.73|124.65|121.85|124.41|121.61|0
1630046100000|2021-08-27 06:35:00|124.5|121.7|124.59|121.79|124.59|121.79|124.35|121.55|0
1630046400000|2021-08-27 06:40:00|124.53|121.73|124.41|121.61|124.59|121.79|124.41|121.61|0
1630046700000|2021-08-27 06:45:00|124.44|121.64|124.52|121.72|124.58|121.78|124.41|121.61|0
1630047000000|2021-08-27 06:50:00|124.46|121.66|124.52|121.72|124.52|121.72|124.34|121.54|0
1630047300000|2021-08-27 06:55:00|124.58|121.78|124.88|122.08|124.88|122.08|124.52|121.72|0
1630047600000|2021-08-27 07:00:00|125|122.2|124.11|121.31|125.12|122.32|124.02|121.22|0
1630047900000|2021-08-27 07:05:00|124.06|121.66|123.88|121.48|124.06|121.66|123.7|121.3|0
1630048200000|2021-08-27 07:10:00|123.82|121.42|123.76|121.36|123.94|121.54|123.52|121.12|0
1630048500000|2021-08-27 07:15:00|123.82|121.42|123.7|121.3|123.94|121.54|123.55|121.15|0
1630048800000|2021-08-27 07:20:00|123.58|121.18|123.51|121.11|123.58|121.18|123.39|120.99|0
1630049100000|2021-08-27 07:25:00|123.45|121.05|122.91|120.51|123.45|121.05|122.85|120.45|0
1630049400000|2021-08-27 07:30:00|122.85|120.45|122.67|120.27|122.97|120.57|122.43|120.03|0
1630049700000|2021-08-27 07:35:00|122.64|120.24|122.37|119.97|123.75|121.35|120.59|118.19|0
1630050000000|2021-08-27 07:40:00|122.43|120.03|122.46|120.06|122.55|120.15|122.31|119.91|0
1630050300000|2021-08-27 07:45:00|122.49|120.09|122.55|120.15|122.67|120.27|122.43|120.03|0
1630050600000|2021-08-27 07:50:00|122.61|120.21|122.49|120.09|122.61|120.21|122.37|119.97|0
1630050900000|2021-08-27 07:55:00|122.52|120.12|122.54|120.14|122.6|120.2|122.43|120.03|0
1630051200000|2021-08-27 08:00:00|122.48|120.08|122.6|120.2|122.72|120.32|122.42|120.02|0
1630051500000|2021-08-27 08:05:00|122.66|120.26|123.2|120.8|123.26|120.86|122.66|120.26|0
1630051800000|2021-08-27 08:10:00|123.26|120.86|123.02|120.62|123.26|120.86|122.96|120.56|0
1630052100000|2021-08-27 08:15:00|122.99|120.59|122.89|120.49|123.08|120.68|122.89|120.49|0
1630052400000|2021-08-27 08:20:00|122.95|120.55|123.01|120.61|123.13|120.73|122.89|120.49|0
1630052700000|2021-08-27 08:25:00|123.07|120.67|123.07|120.67|123.25|120.85|123.01|120.61|0
1630053000000|2021-08-27 08:30:00|123.13|120.73|123.31|120.91|123.37|120.97|123.07|120.67|0
1630053300000|2021-08-27 08:35:00|123.25|120.85|123.19|120.79|123.37|120.97|123.13|120.73|0
1630053600000|2021-08-27 08:40:00|123.13|120.73|122.88|120.48|123.19|120.79|122.82|120.42|0
1630053900000|2021-08-27 08:45:00|122.82|120.42|122.88|120.48|122.94|120.54|122.76|120.36|0
1630054200000|2021-08-27 08:50:00|122.91|120.51|122.94|120.54|123.06|120.66|122.88|120.48|0
1630054500000|2021-08-27 08:55:00|122.88|120.48|122.94|120.54|123|120.6|122.82|120.42|0
1630054800000|2021-08-27 09:00:00|122.88|120.48|123.24|120.84|123.3|120.9|122.88|120.48|0
1630055100000|2021-08-27 09:05:00|123.23|120.83|122.99|120.59|123.23|120.83|122.87|120.47|0
1630055400000|2021-08-27 09:10:00|123.11|120.71|123.23|120.83|123.23|120.83|123.11|120.71|0
1630055700000|2021-08-27 09:15:00|123.2|120.8|122.93|120.53|123.2|120.8|122.87|120.47|0
1630056000000|2021-08-27 09:20:00|122.99|120.59|122.57|120.17|122.99|120.59|122.51|120.11|0
1630056300000|2021-08-27 09:25:00|122.51|120.11|122.69|120.29|122.81|120.41|122.45|120.05|0
1630056600000|2021-08-27 09:30:00|122.74|120.34|122.74|120.34|122.74|120.34|122.68|120.28|0
1630056900000|2021-08-27 09:35:00|122.68|120.28|122.5|120.1|122.74|120.34|122.5|120.1|0
1630057200000|2021-08-27 09:40:00|122.56|120.16|122.38|119.98|122.56|120.16|122.38|119.98|0
1630057500000|2021-08-27 09:45:00|122.44|120.04|122.62|120.22|122.68|120.28|122.44|120.04|0
1630057800000|2021-08-27 09:50:00|122.56|120.16|122.67|120.27|122.73|120.33|122.5|120.1|0
1630058100000|2021-08-27 09:55:00|122.62|120.22|122.61|120.21|122.67|120.27|122.43|120.03|0
1630058400000|2021-08-27 10:00:00|122.55|120.15|122.55|120.15|122.79|120.39|122.43|120.03|0
1630058700000|2021-08-27 10:05:00|122.61|120.21|122.61|120.21|122.61|120.21|122.49|120.09|0
1630059000000|2021-08-27 10:10:00|122.67|120.27|122.73|120.33|122.79|120.39|122.55|120.15|0
1630059300000|2021-08-27 10:15:00|122.79|120.39|122.84|120.44|122.91|120.51|122.72|120.32|0
1630059600000|2021-08-27 10:20:00|122.9|120.5|122.84|120.44|122.9|120.5|122.72|120.32|0
1630059900000|2021-08-27 10:25:00|122.9|120.5|122.96|120.56|122.96|120.56|122.78|120.38|0
1630060200000|2021-08-27 10:30:00|123.02|120.62|123.14|120.74|123.14|120.74|122.9|120.5|0
1630060500000|2021-08-27 10:35:00|123.08|120.68|123.02|120.62|123.14|120.74|122.96|120.56|0
1630060800000|2021-08-27 10:40:00|122.96|120.56|122.83|120.43|122.96|120.56|122.77|120.37|0
1630061100000|2021-08-27 10:45:00|122.77|120.37|122.71|120.31|122.89|120.49|122.71|120.31|0
1630061400000|2021-08-27 10:50:00|122.77|120.37|122.77|120.37|122.77|120.37|122.53|120.13|0
1630061700000|2021-08-27 10:55:00|122.83|120.43|123.01|120.61|123.01|120.61|122.77|120.37|0
1630062000000|2021-08-27 11:00:00|122.95|120.55|122.83|120.43|123.01|120.61|122.83|120.43|0
1630062300000|2021-08-27 11:05:00|122.88|120.48|123|120.6|123.06|120.66|122.88|120.48|0
1630062600000|2021-08-27 11:10:00|122.94|120.54|122.82|120.42|123|120.6|122.7|120.3|0
1630062900000|2021-08-27 11:15:00|122.79|120.39|123.18|120.78|123.18|120.78|122.79|120.39|0
1630063200000|2021-08-27 11:20:00|123.24|120.84|123.3|120.9|123.48|121.08|123.24|120.84|0
1630063500000|2021-08-27 11:25:00|123.24|120.84|123.11|120.71|123.3|120.9|123.11|120.71|0
1630063800000|2021-08-27 11:30:00|123.17|120.77|123.11|120.71|123.17|120.77|123.05|120.65|0
1630064100000|2021-08-27 11:35:00|123.17|120.77|123.29|120.89|123.35|120.95|123.11|120.71|0
1630064400000|2021-08-27 11:40:00|123.35|120.95|123.41|121.01|123.47|121.07|123.23|120.83|0
1630064700000|2021-08-27 11:45:00|123.35|120.95|123.95|121.55|124.31|121.91|123.35|120.95|0
1630065000000|2021-08-27 11:50:00|123.89|121.49|123.64|121.24|124.01|121.61|123.64|121.24|0
1630065300000|2021-08-27 11:55:00|123.7|121.3|123.7|121.3|123.77|121.37|123.52|121.12|0
1630065600000|2021-08-27 12:00:00|123.76|121.36|123.58|121.18|123.94|121.54|123.52|121.12|0
1630065900000|2021-08-27 12:05:00|123.64|121.24|123.52|121.12|123.64|121.24|123.4|121|0
1630066200000|2021-08-27 12:10:00|123.58|121.18|123.64|121.24|123.64|121.24|123.46|121.06|0
1630066500000|2021-08-27 12:15:00|123.58|121.18|123.33|120.93|123.58|121.18|123.33|120.93|0
1630066800000|2021-08-27 12:20:00|123.27|120.87|123.33|120.93|123.39|120.99|123.15|120.75|0
1630067100000|2021-08-27 12:25:00|123.39|120.99|123.57|121.17|123.57|121.17|123.39|120.99|0
1630067400000|2021-08-27 12:30:00|123.51|121.11|123.27|120.87|123.51|121.11|123.27|120.87|0
1630067700000|2021-08-27 12:35:00|123.21|120.81|123.03|120.63|123.33|120.93|123.03|120.63|0
1630068000000|2021-08-27 12:40:00|123.02|120.62|122.96|120.56|123.02|120.62|122.66|120.26|0
1630068300000|2021-08-27 12:45:00|123.08|120.68|123.2|120.8|123.38|120.98|123.02|120.62|0
1630068600000|2021-08-27 12:50:00|123.14|120.74|123.14|120.74|123.32|120.92|123.08|120.68|0
1630068900000|2021-08-27 12:55:00|123.08|120.68|123.02|120.62|123.08|120.68|122.78|120.38|0
1630069200000|2021-08-27 13:00:00|122.96|120.56|123.19|120.79|123.19|120.79|122.84|120.44|0
1630069500000|2021-08-27 13:05:00|123.25|120.85|123.25|120.85|123.37|120.97|123.07|120.67|0
1630069800000|2021-08-27 13:10:00|123.19|120.79|123.67|121.27|123.73|121.33|123.19|120.79|0
1630070100000|2021-08-27 13:15:00|123.73|121.33|123.85|121.45|123.97|121.57|123.49|121.09|0
1630070400000|2021-08-27 13:20:00|123.91|121.51|123.61|121.21|123.91|121.51|123.55|121.15|0
1630070700000|2021-08-27 13:25:00|123.67|121.27|124.09|121.69|124.09|121.69|123.37|120.97|0
1630071000000|2021-08-27 13:30:00|123.91|121.51|123|120.6|124.15|121.75|122.46|120.06|0
1630071300000|2021-08-27 13:35:00|123.12|120.72|123.48|121.08|123.48|121.08|122.58|120.18|0
1630071600000|2021-08-27 13:40:00|123.42|121.02|123.18|120.78|123.48|121.08|122.88|120.48|0
1630071900000|2021-08-27 13:45:00|123.06|120.66|122.76|120.36|123.06|120.66|121.98|119.58|0
1630072200000|2021-08-27 13:50:00|122.7|120.3|122.4|120|122.76|120.36|121.86|119.46|0
1630072500000|2021-08-27 13:55:00|122.34|119.94|122.45|120.05|123.05|120.65|122.16|119.76|0
1630072800000|2021-08-27 14:00:00|122.36|119.96|117.49|115.09|123.83|121.43|117.43|115.03|0
1630073100000|2021-08-27 14:05:00|117.37|114.97|115.66|113.26|117.48|115.08|115.22|112.82|0
1630073400000|2021-08-27 14:10:00|115.72|113.32|114.79|112.39|115.72|113.32|114.39|111.99|0
1630073700000|2021-08-27 14:15:00|114.68|112.28|115.06|112.66|115.52|113.12|114.45|112.05|0
1630074000000|2021-08-27 14:20:00|115|112.6|115.17|112.77|115.23|112.83|114.49|112.09|0
1630074300000|2021-08-27 14:25:00|115.11|112.71|115.69|113.29|116.27|113.87|115.06|112.66|0
1630074600000|2021-08-27 14:30:00|115.51|113.11|115.57|113.17|115.86|113.46|115.4|113|0
1630074900000|2021-08-27 14:35:00|115.63|113.23|115.47|113.07|116.43|114.03|115.36|112.96|0
1630075200000|2021-08-27 14:40:00|115.59|113.19|115.82|113.42|116.05|113.65|115.42|113.02|0
1630075500000|2021-08-27 14:45:00|115.76|113.36|114.84|112.44|115.76|113.36|114.72|112.32|0
1630075800000|2021-08-27 14:50:00|114.75|112.35|114.26|111.86|114.78|112.38|114.26|111.86|0
1630076100000|2021-08-27 14:55:00|114.2|111.8|114.32|111.92|114.37|111.97|113.8|111.4|0
1630076400000|2021-08-27 15:00:00|114.2|111.8|115.33|112.93|115.38|112.98|113.86|111.46|0
1630076700000|2021-08-27 15:05:00|115.38|112.98|115.27|112.87|115.44|113.04|115.04|112.64|0
1630077000000|2021-08-27 15:10:00|115.32|112.92|115.27|112.87|115.5|113.1|115.15|112.75|0
1630077300000|2021-08-27 15:15:00|115.32|112.92|115.55|113.15|116.01|113.61|115.15|112.75|0
1630077600000|2021-08-27 15:20:00|115.49|113.09|115.55|113.15|115.66|113.26|115.32|112.92|0
1630077900000|2021-08-27 15:25:00|115.49|113.09|116.18|113.78|116.18|113.78|115.32|112.92|0
1630078200000|2021-08-27 15:30:00|116.12|113.72|115.43|113.03|116.12|113.72|115.43|113.03|0
1630078500000|2021-08-27 15:35:00|115.49|113.09|115.26|112.86|115.72|113.32|115.26|112.86|0
1630078800000|2021-08-27 15:40:00|115.31|112.91|114.97|112.57|115.37|112.97|114.97|112.57|0
1630079100000|2021-08-27 15:45:00|115.02|112.62|115.02|112.62|115.14|112.74|114.68|112.28|0
1630079400000|2021-08-27 15:50:00|114.96|112.56|115.19|112.79|115.31|112.91|114.96|112.56|0
1630079700000|2021-08-27 15:55:00|115.25|112.85|114.73|112.33|115.25|112.85|114.5|112.1|0
1630080000000|2021-08-27 16:00:00|114.62|112.22|115.02|112.62|115.02|112.62|114.56|112.16|0
1630080300000|2021-08-27 16:05:00|114.96|112.56|114.9|112.5|115.02|112.62|114.73|112.33|0
1630080600000|2021-08-27 16:10:00|114.96|112.56|114.9|112.5|115.01|112.61|114.78|112.38|0
1630080900000|2021-08-27 16:15:00|114.84|112.44|115.07|112.67|115.18|112.78|114.78|112.38|0
1630081200000|2021-08-27 16:20:00|115.01|112.61|114.66|112.26|115.12|112.72|114.66|112.26|0
1630081500000|2021-08-27 16:25:00|114.61|112.21|114.55|112.15|114.78|112.38|114.43|112.03|0
1630081800000|2021-08-27 16:30:00|114.49|112.09|114.26|111.86|114.6|112.2|114.2|111.8|0
1630082100000|2021-08-27 16:35:00|114.32|111.92|114.32|111.92|114.49|112.09|114.2|111.8|0
1630082400000|2021-08-27 16:40:00|114.37|111.97|114.6|112.2|114.6|112.2|114.31|111.91|0
1630082700000|2021-08-27 16:45:00|114.66|112.26|114.48|112.08|114.71|112.31|114.43|112.03|0
1630083000000|2021-08-27 16:50:00|114.43|112.03|114.31|111.91|114.54|112.14|114.31|111.91|0
1630083300000|2021-08-27 16:55:00|114.25|111.85|114.02|111.62|114.31|111.91|114.02|111.62|0
1630083600000|2021-08-27 17:00:00|114.08|111.68|113.96|111.56|114.14|111.74|113.85|111.45|0
1630083900000|2021-08-27 17:05:00|113.85|111.45|113.79|111.39|113.96|111.56|113.73|111.33|0
1630084200000|2021-08-27 17:10:00|113.85|111.45|113.79|111.39|113.9|111.5|113.68|111.28|0
1630084500000|2021-08-27 17:15:00|113.85|111.45|113.84|111.44|113.96|111.56|113.79|111.39|0
1630084800000|2021-08-27 17:20:00|113.79|111.39|113.5|111.1|113.79|111.39|113.45|111.05|0
1630085100000|2021-08-27 17:25:00|113.56|111.16|113.67|111.27|113.67|111.27|113.5|111.1|0
1630085400000|2021-08-27 17:30:00|113.61|111.21|113.5|111.1|113.73|111.33|113.44|111.04|0
1630085700000|2021-08-27 17:35:00|113.44|111.04|113.5|111.1|113.55|111.15|113.38|110.98|0
1630086000000|2021-08-27 17:40:00|113.55|111.15|113.78|111.38|113.78|111.38|113.55|111.15|0
1630086300000|2021-08-27 17:45:00|113.83|111.43|113.78|111.38|113.83|111.43|113.66|111.26|0
1630086600000|2021-08-27 17:50:00|113.83|111.43|113.77|111.37|113.89|111.49|113.72|111.32|0
1630086900000|2021-08-27 17:55:00|113.72|111.32|113.66|111.26|113.77|111.37|113.6|111.2|0
1630087200000|2021-08-27 18:00:00|113.6|111.2|114.22|111.82|114.22|111.82|113.6|111.2|0
1630087500000|2021-08-27 18:05:00|114.17|111.77|114.28|111.88|114.39|111.99|114.11|111.71|0
1630087800000|2021-08-27 18:10:00|114.34|111.94|114.11|111.71|114.34|111.94|114.05|111.65|0
1630088100000|2021-08-27 18:15:00|114.16|111.76|115.23|112.83|115.4|113|114.16|111.76|0
1630088400000|2021-08-27 18:20:00|115.17|112.77|114.22|111.82|115.23|112.83|114.05|111.65|0
1630088700000|2021-08-27 18:25:00|114.16|111.76|114.04|111.64|114.27|111.87|113.99|111.59|0
1630089000000|2021-08-27 18:30:00|113.99|111.59|113.87|111.47|114.04|111.64|113.87|111.47|0
1630089300000|2021-08-27 18:35:00|113.81|111.41|113.98|111.58|113.98|111.58|113.7|111.3|0
1630089600000|2021-08-27 18:40:00|113.92|111.52|113.92|111.52|114.09|111.69|113.87|111.47|0
1630089900000|2021-08-27 18:45:00|113.98|111.58|114.03|111.63|114.21|111.81|113.87|111.47|0
1630090200000|2021-08-27 18:50:00|113.98|111.58|114.03|111.63|114.09|111.69|113.92|111.52|0
1630090500000|2021-08-27 18:55:00|114.09|111.69|114.03|111.63|114.09|111.69|113.86|111.46|0
1630090800000|2021-08-27 19:00:00|113.97|111.57|113.74|111.34|114.03|111.63|113.74|111.34|0
1630091100000|2021-08-27 19:05:00|113.8|111.4|113.8|111.4|113.86|111.46|113.63|111.23|0
1630091400000|2021-08-27 19:10:00|113.74|111.34|113.63|111.23|113.8|111.4|113.57|111.17|0
1630091700000|2021-08-27 19:15:00|113.57|111.17|113.34|110.94|113.57|111.17|113.29|110.89|0
1630092000000|2021-08-27 19:20:00|113.4|111|113.34|110.94|113.45|111.05|113.23|110.83|0
1630092300000|2021-08-27 19:25:00|113.28|110.88|113.68|111.28|113.68|111.28|113.23|110.83|0
1630092600000|2021-08-27 19:30:00|113.62|111.22|113.73|111.33|113.96|111.56|113.62|111.22|0
1630092900000|2021-08-27 19:35:00|113.79|111.39|113.84|111.44|113.9|111.5|113.68|111.28|0
1630093200000|2021-08-27 19:40:00|113.9|111.5|113.44|111.04|114.01|111.61|113.39|110.99|0
1630093500000|2021-08-27 19:45:00|113.39|110.99|113.61|111.21|113.67|111.27|112.99|110.59|0
1630093800000|2021-08-27 19:50:00|113.33|110.93|113.89|111.49|114.01|111.61|113.33|110.93|0
1630094100000|2021-08-27 19:55:00|114.01|111.61|113.95|111.55|114.41|112.01|113.78|111.38|0
1630094400000|2021-08-27 20:00:00|114.12|111.72|113.78|111.38|114.12|111.72|113.72|111.32|0
1630094700000|2021-08-27 20:05:00|113.83|111.43|114.4|112|114.46|112.06|113.78|111.38|0
1630095000000|2021-08-27 20:10:00|114.29|111.89|114.23|111.83|114.4|112|114.23|111.83|0
1630307100000|2021-08-30 07:05:00|113.65|111.25|113.64|111.24|113.7|111.3|113.39|110.99|0
1630307400000|2021-08-30 07:10:00|113.67|111.27|113.81|111.41|113.87|111.47|113.64|111.24|0
1630307700000|2021-08-30 07:15:00|113.76|111.36|113.7|111.3|113.93|111.53|113.64|111.24|0
1630308000000|2021-08-30 07:20:00|113.73|111.33|113.47|111.07|113.81|111.41|113.38|110.98|0
1630308300000|2021-08-30 07:25:00|113.41|111.01|113.81|111.41|113.86|111.46|113.35|110.95|0
1630308600000|2021-08-30 07:30:00|113.75|111.35|113.69|111.29|113.81|111.41|113.63|111.23|0
1630308900000|2021-08-30 07:35:00|113.63|111.23|113.74|111.34|113.86|111.46|113.63|111.23|0
1630309200000|2021-08-30 07:40:00|113.69|111.29|113.57|111.17|113.86|111.46|113.57|111.17|0
1630309500000|2021-08-30 07:45:00|113.6|111.2|113.57|111.17|113.63|111.23|113.43|111.03|0
1630309800000|2021-08-30 07:50:00|113.51|111.11|113.51|111.11|113.63|111.23|113.51|111.11|0
1630310100000|2021-08-30 07:55:00|113.57|111.17|113.4|111|113.62|111.22|113.4|111|0
1630310400000|2021-08-30 08:00:00|113.45|111.05|113.56|111.16|113.57|111.17|113.4|111|0
1630310700000|2021-08-30 08:05:00|113.62|111.22|113.39|110.99|113.62|111.22|113.39|110.99|0
1630311000000|2021-08-30 08:10:00|113.45|111.05|113.45|111.05|113.51|111.11|113.39|110.99|0
1630311300000|2021-08-30 08:15:00|113.42|111.02|113.16|110.76|113.45|111.05|113.11|110.71|0
1630311600000|2021-08-30 08:20:00|113.19|110.79|113.22|110.82|113.22|110.82|113.1|110.7|0
1630311900000|2021-08-30 08:25:00|113.27|110.87|113.16|110.76|113.27|110.87|113.16|110.76|0
1630312200000|2021-08-30 08:30:00|113.21|110.81|113.27|110.87|113.38|110.98|113.21|110.81|0
1630312500000|2021-08-30 08:35:00|113.21|110.81|113.32|110.92|113.35|110.95|113.21|110.81|0
1630312800000|2021-08-30 08:40:00|113.38|110.98|113.38|110.98|113.49|111.09|113.32|110.92|0
1630313100000|2021-08-30 08:45:00|113.43|111.03|113.43|111.03|113.49|111.09|113.38|110.98|0
1630313400000|2021-08-30 08:50:00|113.49|111.09|113.43|111.03|113.49|111.09|113.37|110.97|0
1630313700000|2021-08-30 08:55:00|113.37|110.97|113.26|110.86|113.43|111.03|113.26|110.86|0
1630314000000|2021-08-30 09:00:00|113.32|110.92|113.4|111|113.43|111.03|113.31|110.91|0
1630314300000|2021-08-30 09:05:00|113.43|111.03|113.25|110.85|113.48|111.08|113.2|110.8|0
1630314600000|2021-08-30 09:10:00|113.31|110.91|113.14|110.74|113.31|110.91|113.14|110.74|0
1630314900000|2021-08-30 09:15:00|113.11|110.71|113.19|110.79|113.25|110.85|113.08|110.68|0
1630315200000|2021-08-30 09:20:00|113.22|110.82|113.19|110.79|113.36|110.96|113.14|110.74|0
1630315500000|2021-08-30 09:25:00|113.25|110.85|113.3|110.9|113.36|110.96|113.25|110.85|0
1630315800000|2021-08-30 09:30:00|113.42|111.02|113.36|110.96|113.47|111.07|113.36|110.96|0
1630316100000|2021-08-30 09:35:00|113.41|111.01|113.47|111.07|113.53|111.13|113.41|111.01|0
1630316400000|2021-08-30 09:40:00|113.44|111.04|113.41|111.01|113.47|111.07|113.35|110.95|0
1630316700000|2021-08-30 09:45:00|113.35|110.95|113.46|111.06|113.47|111.07|113.35|110.95|0
1630317000000|2021-08-30 09:50:00|113.52|111.12|113.41|111.01|113.52|111.12|113.41|111.01|0
1630317300000|2021-08-30 09:55:00|113.35|110.95|113.23|110.83|113.41|111.01|113.23|110.83|0
1630317600000|2021-08-30 10:00:00|113.18|110.78|113.23|110.83|113.23|110.83|113.18|110.78|0
1630317900000|2021-08-30 10:05:00|113.26|110.86|113.23|110.83|113.29|110.89|113.17|110.77|0
1630318200000|2021-08-30 10:10:00|113.17|110.77|113.23|110.83|113.23|110.83|113.12|110.72|0
1630318500000|2021-08-30 10:15:00|113.2|110.8|113.17|110.77|113.34|110.94|113.17|110.77|0
1630318800000|2021-08-30 10:20:00|113.11|110.71|113.05|110.65|113.17|110.77|112.94|110.54|0
1630319100000|2021-08-30 10:25:00|113.03|110.63|112.94|110.54|113.11|110.71|112.94|110.54|0
1630319400000|2021-08-30 10:30:00|113|110.6|112.94|110.54|113|110.6|112.88|110.48|0
1630319700000|2021-08-30 10:35:00|112.88|110.48|112.94|110.54|112.99|110.59|112.88|110.48|0
1630320000000|2021-08-30 10:40:00|112.96|110.56|112.71|110.31|112.96|110.56|112.71|110.31|0
1630320300000|2021-08-30 10:45:00|112.76|110.36|112.99|110.59|113.04|110.64|112.76|110.36|0
1630320600000|2021-08-30 10:50:00|113.04|110.64|113.16|110.76|113.16|110.76|113.04|110.64|0
1630320900000|2021-08-30 10:55:00|113.21|110.81|113.1|110.7|113.27|110.87|113.1|110.7|0
1630321200000|2021-08-30 11:00:00|113.15|110.75|113.21|110.81|113.27|110.87|113.15|110.75|0
1630321500000|2021-08-30 11:05:00|113.15|110.75|113.21|110.81|113.21|110.81|113.15|110.75|0
1630321800000|2021-08-30 11:10:00|113.15|110.75|113.15|110.75|113.21|110.81|113.09|110.69|0
1630322100000|2021-08-30 11:15:00|113.09|110.69|113.03|110.63|113.09|110.69|112.98|110.58|0
1630322400000|2021-08-30 11:20:00|113.06|110.66|113.28|110.88|113.28|110.88|113.03|110.63|0
1630322700000|2021-08-30 11:25:00|113.27|110.87|113.33|110.93|113.39|110.99|113.27|110.87|0
1630323000000|2021-08-30 11:30:00|113.27|110.87|113.27|110.87|113.38|110.98|113.27|110.87|0
1630323300000|2021-08-30 11:35:00|113.33|110.93|113.33|110.93|113.38|110.98|113.27|110.87|0
1630323600000|2021-08-30 11:40:00|113.32|110.92|113.32|110.92|113.38|110.98|113.32|110.92|0
1630323900000|2021-08-30 11:45:00|113.27|110.87|113.26|110.86|113.32|110.92|113.26|110.86|0
1630324200000|2021-08-30 11:50:00|113.21|110.81|113.26|110.86|113.26|110.86|113.21|110.81|0
1630324500000|2021-08-30 11:55:00|113.2|110.8|113.15|110.75|113.2|110.8|113.15|110.75|0
1630324800000|2021-08-30 12:00:00|113.09|110.69|112.64|110.24|113.09|110.69|112.58|110.18|0
1630325100000|2021-08-30 12:05:00|112.69|110.29|112.75|110.35|112.86|110.46|112.64|110.24|0
1630325400000|2021-08-30 12:10:00|112.81|110.41|113.03|110.63|113.09|110.69|112.75|110.35|0
1630325700000|2021-08-30 12:15:00|113.09|110.69|113.14|110.74|113.2|110.8|113.03|110.63|0
1630326000000|2021-08-30 12:20:00|113.2|110.8|113.14|110.74|113.25|110.85|113.14|110.74|0
1630326300000|2021-08-30 12:25:00|113.08|110.68|113.25|110.85|113.31|110.91|113.08|110.68|0
1630326600000|2021-08-30 12:30:00|113.3|110.9|113.25|110.85|113.3|110.9|113.25|110.85|0
1630326900000|2021-08-30 12:35:00|113.3|110.9|113.13|110.73|113.36|110.96|113.13|110.73|0
1630327200000|2021-08-30 12:40:00|113.19|110.79|113.07|110.67|113.19|110.79|113.07|110.67|0
1630327500000|2021-08-30 12:45:00|113.13|110.73|112.73|110.33|113.13|110.73|112.73|110.33|0
1630327800000|2021-08-30 12:50:00|112.79|110.39|112.79|110.39|112.84|110.44|112.73|110.33|0
1630328100000|2021-08-30 12:55:00|112.73|110.33|112.73|110.33|112.9|110.5|112.62|110.22|0
1630328400000|2021-08-30 13:00:00|112.78|110.38|112.61|110.21|112.78|110.38|112.61|110.21|0
1630328700000|2021-08-30 13:05:00|112.56|110.16|112.56|110.16|112.61|110.21|112.44|110.04|0
1630329000000|2021-08-30 13:10:00|112.61|110.21|112.5|110.1|112.61|110.21|112.5|110.1|0
1630329300000|2021-08-30 13:15:00|112.55|110.15|112.55|110.15|112.55|110.15|112.5|110.1|0
1630329600000|2021-08-30 13:20:00|112.61|110.21|112.55|110.15|112.78|110.38|112.55|110.15|0
1630329900000|2021-08-30 13:25:00|112.44|110.04|112.32|109.92|112.55|110.15|112.16|109.76|0
1630330200000|2021-08-30 13:30:00|112.15|109.75|112.6|110.2|112.71|110.31|111.59|109.19|0
1630330500000|2021-08-30 13:35:00|112.55|110.15|111.93|109.53|112.83|110.43|111.76|109.36|0
1630330800000|2021-08-30 13:40:00|111.87|109.47|112.6|110.2|112.88|110.48|111.87|109.47|0
1630331100000|2021-08-30 13:45:00|112.54|110.14|112.26|109.86|112.82|110.42|111.92|109.52|0
1630331400000|2021-08-30 13:50:00|112.15|109.75|111.58|109.18|112.31|109.91|111.42|109.02|0
1630331700000|2021-08-30 13:55:00|111.53|109.13|111.49|109.09|112.65|110.25|111.38|108.98|0
1630332000000|2021-08-30 14:00:00|111.43|109.03|111.54|109.14|111.77|109.37|111.1|108.7|0
1630332300000|2021-08-30 14:05:00|111.43|109.03|111.26|108.86|111.49|109.09|111.15|108.75|0
1630332600000|2021-08-30 14:10:00|111.32|108.92|111.48|109.08|111.71|109.31|111.21|108.81|0
1630332900000|2021-08-30 14:15:00|111.43|109.03|110.87|108.47|111.43|109.03|110.81|108.41|0
1630333200000|2021-08-30 14:20:00|110.93|108.53|111.89|109.49|111.89|109.49|109.98|107.58|0
1630333500000|2021-08-30 14:25:00|111.95|109.55|110.79|108.39|111.95|109.55|110.73|108.33|0
1630333800000|2021-08-30 14:30:00|110.73|108.33|110.56|108.16|110.95|108.55|110.51|108.11|0
1630334100000|2021-08-30 14:35:00|110.51|108.11|110.18|107.78|110.62|108.22|110.12|107.72|0
1630334400000|2021-08-30 14:40:00|110.12|107.72|109.9|107.5|110.23|107.83|109.9|107.5|0
1630334700000|2021-08-30 14:45:00|109.95|107.55|109.73|107.33|110.17|107.77|109.57|107.17|0
1630335000000|2021-08-30 14:50:00|109.79|107.39|109.51|107.11|109.84|107.44|109.29|106.89|0
1630335300000|2021-08-30 14:55:00|109.46|107.06|111.06|108.66|111.61|109.21|109.35|106.95|0
1630335600000|2021-08-30 15:00:00|111.11|108.71|111.22|108.82|111.39|108.99|111.11|108.71|0
1630335900000|2021-08-30 15:05:00|111.28|108.88|110.89|108.49|111.28|108.88|110.78|108.38|0
1630336200000|2021-08-30 15:10:00|110.84|108.44|110.56|108.16|111|108.6|110.5|108.1|0
1630336500000|2021-08-30 15:15:00|110.61|108.21|111.33|108.93|111.33|108.93|110.45|108.05|0
1630336800000|2021-08-30 15:20:00|111.38|108.98|111.43|109.03|111.44|109.04|111|108.6|0
1630337100000|2021-08-30 15:25:00|111.49|109.09|111.38|108.98|111.49|109.09|111.21|108.81|0
1630337400000|2021-08-30 15:30:00|111.32|108.92|110.83|108.43|111.43|109.03|110.77|108.37|0
1630337700000|2021-08-30 15:35:00|110.77|108.37|111.15|108.75|111.21|108.81|110.77|108.37|0
1630338000000|2021-08-30 15:40:00|111.21|108.81|110.99|108.59|111.32|108.92|110.99|108.59|0
1630338300000|2021-08-30 15:45:00|111.04|108.64|111.04|108.64|111.2|108.8|110.87|108.47|0
1630338600000|2021-08-30 15:50:00|110.98|108.58|110.87|108.47|110.98|108.58|110.82|108.42|0
1630338900000|2021-08-30 15:55:00|110.82|108.42|110.82|108.42|110.82|108.42|110.6|108.2|0
1630339200000|2021-08-30 16:00:00|110.76|108.36|110.92|108.52|111.09|108.69|110.7|108.3|0
1630339500000|2021-08-30 16:05:00|110.98|108.58|111.2|108.8|111.2|108.8|110.87|108.47|0
1630339800000|2021-08-30 16:10:00|111.14|108.74|111.08|108.68|111.2|108.8|110.92|108.52|0
1630340100000|2021-08-30 16:15:00|111.14|108.74|111.63|109.23|111.63|109.23|111.03|108.63|0
1630340400000|2021-08-30 16:20:00|111.58|109.18|111.74|109.34|111.85|109.45|111.52|109.12|0
1630340700000|2021-08-30 16:25:00|111.8|109.4|111.74|109.34|111.96|109.56|111.63|109.23|0
1630341000000|2021-08-30 16:30:00|111.68|109.28|111.68|109.28|111.9|109.5|111.68|109.28|0
1630341300000|2021-08-30 16:35:00|111.63|109.23|111.35|108.95|111.68|109.28|111.29|108.89|0
1630341600000|2021-08-30 16:40:00|111.29|108.89|111.29|108.89|111.46|109.06|111.29|108.89|0
1630341900000|2021-08-30 16:45:00|111.35|108.95|111.4|109|111.46|109.06|111.34|108.94|0
1630342200000|2021-08-30 16:50:00|111.45|109.05|111.29|108.89|111.51|109.11|111.23|108.83|0
1630342500000|2021-08-30 16:55:00|111.34|108.94|111.17|108.77|111.4|109|111.17|108.77|0
1630342800000|2021-08-30 17:00:00|111.12|108.72|111.39|108.99|111.39|108.99|111.12|108.72|0
1630343100000|2021-08-30 17:05:00|111.34|108.94|111.17|108.77|111.39|108.99|111.12|108.72|0
1630343400000|2021-08-30 17:10:00|111.12|108.72|111.06|108.66|111.12|108.72|111|108.6|0
1630343700000|2021-08-30 17:15:00|111.11|108.71|111.28|108.88|111.28|108.88|111.11|108.71|0
1630344000000|2021-08-30 17:20:00|111.22|108.82|111.22|108.82|111.33|108.93|111.22|108.82|0
1630344300000|2021-08-30 17:25:00|111.16|108.76|111.22|108.82|111.27|108.87|111.11|108.71|0
1630344600000|2021-08-30 17:30:00|111.16|108.76|111.22|108.82|111.38|108.98|111.11|108.71|0
1630344900000|2021-08-30 17:35:00|111.27|108.87|111.16|108.76|111.27|108.87|111.16|108.76|0
1630345200000|2021-08-30 17:40:00|111.1|108.7|110.94|108.54|111.16|108.76|110.94|108.54|0
1630345500000|2021-08-30 17:45:00|110.88|108.48|110.77|108.37|110.88|108.48|110.77|108.37|0
1630345800000|2021-08-30 17:50:00|110.72|108.32|110.71|108.31|110.82|108.42|110.66|108.26|0
1630346100000|2021-08-30 17:55:00|110.77|108.37|110.66|108.26|110.88|108.48|110.66|108.26|0
1630346400000|2021-08-30 18:00:00|110.71|108.31|110.71|108.31|110.98|108.58|110.71|108.31|0
1630346700000|2021-08-30 18:05:00|110.65|108.25|110.87|108.47|110.87|108.47|110.6|108.2|0
1630347000000|2021-08-30 18:10:00|110.93|108.53|110.87|108.47|110.98|108.58|110.71|108.31|0
1630347300000|2021-08-30 18:15:00|110.92|108.52|110.92|108.52|110.92|108.52|110.38|107.98|0
1630347600000|2021-08-30 18:20:00|110.98|108.58|110.98|108.58|111.09|108.69|110.92|108.52|0
1630347900000|2021-08-30 18:25:00|111.03|108.63|110.81|108.41|111.03|108.63|110.81|108.41|0
1630348200000|2021-08-30 18:30:00|110.75|108.35|110.97|108.57|111.03|108.63|110.75|108.35|0
1630348500000|2021-08-30 18:35:00|110.92|108.52|111.19|108.79|111.19|108.79|110.92|108.52|0
1630348800000|2021-08-30 18:40:00|111.13|108.73|111.35|108.95|111.35|108.95|111.02|108.62|0
1630349100000|2021-08-30 18:45:00|111.3|108.9|111.02|108.62|111.35|108.95|111.02|108.62|0
1630349400000|2021-08-30 18:50:00|111.07|108.67|110.85|108.45|111.07|108.67|110.85|108.45|0
1630349700000|2021-08-30 18:55:00|110.91|108.51|110.8|108.4|110.91|108.51|110.74|108.34|0
1630350000000|2021-08-30 19:00:00|110.85|108.45|110.68|108.28|110.91|108.51|110.63|108.23|0
1630350300000|2021-08-30 19:05:00|110.74|108.34|110.63|108.23|110.79|108.39|110.57|108.17|0
1630350600000|2021-08-30 19:10:00|110.57|108.17|110.79|108.39|110.85|108.45|110.57|108.17|0
1630350900000|2021-08-30 19:15:00|110.82|108.42|110.95|108.55|111.01|108.61|110.68|108.28|0
1630351200000|2021-08-30 19:20:00|110.9|108.5|111.06|108.66|111.17|108.77|110.79|108.39|0
1630351500000|2021-08-30 19:25:00|111.12|108.72|111.14|108.74|111.17|108.77|110.95|108.55|0
1630351800000|2021-08-30 19:30:00|111.17|108.77|111.31|108.91|111.39|108.99|111.11|108.71|0
1630352100000|2021-08-30 19:35:00|111.28|108.88|111.33|108.93|111.61|109.21|111.27|108.87|0
1630352400000|2021-08-30 19:40:00|111.38|108.98|111.71|109.31|111.77|109.37|111.38|108.98|0
1630352700000|2021-08-30 19:45:00|111.77|109.37|111.44|109.04|111.82|109.42|111.44|109.04|0
1630353000000|2021-08-30 19:50:00|111.49|109.09|111.82|109.42|111.99|109.59|111.49|109.09|0
1630353300000|2021-08-30 19:55:00|111.88|109.48|112.32|109.92|112.37|109.97|111.82|109.42|0
1630353600000|2021-08-30 20:00:00|112.54|110.14|110.67|108.27|112.59|110.19|110.61|108.21|0
1630353900000|2021-08-30 20:05:00|110.72|108.32|110.67|108.27|110.78|108.38|110.61|108.21|0
1630354200000|2021-08-30 20:10:00|110.61|108.21|110.28|107.88|110.67|108.27|110.22|107.82|0
1630354500000|2021-08-30 20:15:00|110.53|107.73|110.48|107.68|110.53|107.73|110.37|107.57|0
1630354800000|2021-08-30 20:20:00|110.42|107.62|110.37|107.57|110.48|107.68|110.31|107.51|0
1630355100000|2021-08-30 20:25:00|110.36|107.56|110.2|107.4|110.36|107.56|110.2|107.4|0
1630355400000|2021-08-30 20:30:00|110.25|107.45|110.03|107.23|110.25|107.45|110.03|107.23|0
1630355700000|2021-08-30 20:35:00|109.98|107.18|109.81|107.01|109.98|107.18|109.81|107.01|0
1630356000000|2021-08-30 20:40:00|109.87|107.07|109.75|106.95|109.92|107.12|109.75|106.95|0
1630356300000|2021-08-30 20:45:00|109.81|107.01|109.81|107.01|109.81|107.01|109.75|106.95|0
1630356600000|2021-08-30 20:50:00|109.75|106.95|109.75|106.95|109.81|107.01|109.75|106.95|0
1630356900000|2021-08-30 20:55:00|109.8|107|109.83|107.03|109.83|107.03|109.78|106.98|0
1630357200000|2021-08-30 21:00:00|109.81|107.01|109.87|107.07|109.87|107.07|109.81|107.01|0
1630357500000|2021-08-30 21:05:00|109.86|107.06|109.87|107.07|109.87|107.07|109.86|107.06|0
1630357800000|2021-08-30 21:10:00|109.86|107.06|109.86|107.06|109.89|107.09|109.86|107.06|0
1630358100000|2021-08-30 21:15:00|109.75|106.95|109.81|107.01|109.81|107.01|109.75|106.95|0
1630358400000|2021-08-30 21:20:00|109.8|107|109.85|107.05|109.89|107.09|109.8|107|0
1630358700000|2021-08-30 21:25:00|109.86|107.06|109.89|107.09|109.89|107.09|109.86|107.06|0
1630359300000|2021-08-30 21:35:00|109.88|107.08|109.86|107.06|109.88|107.08|109.86|107.06|0
1630359600000|2021-08-30 21:40:00|109.85|107.05|109.82|107.02|109.87|107.07|109.82|107.02|0
1630359900000|2021-08-30 21:45:00|109.83|107.03|109.88|107.08|109.93|107.13|109.82|107.02|0
1630360200000|2021-08-30 21:50:00|109.87|107.07|109.86|107.06|109.87|107.07|109.83|107.03|0
1630360500000|2021-08-30 21:55:00|109.87|107.07|109.8|107|109.94|107.14|109.79|106.99|0
1630360800000|2021-08-30 22:00:00|109.92|107.12|110|107.2|110.05|107.25|109.83|107.03|0
1630361100000|2021-08-30 22:05:00|110.05|107.25|110.05|107.25|110.05|107.25|109.99|107.19|0
1630361400000|2021-08-30 22:10:00|109.94|107.14|109.72|106.92|109.94|107.14|109.61|106.81|0
1630361700000|2021-08-30 22:15:00|109.66|106.86|109.55|106.75|109.72|106.92|109.5|106.7|0
1630362000000|2021-08-30 22:20:00|109.61|106.81|109.66|106.86|109.71|106.91|109.5|106.7|0
1630362300000|2021-08-30 22:25:00|109.6|106.8|109.6|106.8|109.66|106.86|109.6|106.8|0
1630362600000|2021-08-30 22:30:00|109.66|106.86|109.71|106.91|109.71|106.91|109.66|106.86|0
1630362900000|2021-08-30 22:35:00|109.76|106.96|109.76|106.96|109.87|107.07|109.76|106.96|0
1630363200000|2021-08-30 22:40:00|109.71|106.91|109.76|106.96|109.76|106.96|109.71|106.91|0
1630363800000|2021-08-30 22:50:00|109.81|107.01|109.81|107.01|109.81|107.01|109.81|107.01|0
1630364100000|2021-08-30 22:55:00|109.76|106.96|109.75|106.95|109.76|106.96|109.7|106.9|0
1630364400000|2021-08-30 23:00:00|109.7|106.9|109.7|106.9|109.75|106.95|109.7|106.9|0
1630364700000|2021-08-30 23:05:00|109.75|106.95|109.8|107|109.86|107.06|109.7|106.9|0
1630365000000|2021-08-30 23:10:00|109.86|107.06|109.86|107.06|109.97|107.17|109.8|107|0
1630365600000|2021-08-30 23:20:00|109.91|107.11|110.07|107.27|110.07|107.27|109.85|107.05|0
1630365900000|2021-08-30 23:25:00|110.02|107.22|110.07|107.27|110.13|107.33|110.02|107.22|0
1630366200000|2021-08-30 23:30:00|110.13|107.33|110.07|107.27|110.13|107.33|110.07|107.27|0
1630366500000|2021-08-30 23:35:00|110.01|107.21|110.07|107.27|110.07|107.27|109.96|107.16|0
1630366800000|2021-08-30 23:40:00|110.12|107.32|110.28|107.48|110.29|107.49|110.12|107.32|0
1630367100000|2021-08-30 23:45:00|110.34|107.54|110.34|107.54|110.5|107.7|110.34|107.54|0
1630367400000|2021-08-30 23:50:00|110.39|107.59|110.44|107.64|110.5|107.7|110.34|107.54|0
1630367700000|2021-08-30 23:55:00|110.39|107.59|110.33|107.53|110.44|107.64|110.28|107.48|0
1630368000000|2021-08-31 00:00:00|110.39|107.59|110.55|107.75|110.61|107.81|110.28|107.48|0
1630368300000|2021-08-31 00:05:00|110.5|107.7|110.11|107.31|110.66|107.86|110.05|107.25|0
1630368600000|2021-08-31 00:10:00|110.16|107.36|110.41|107.61|110.49|107.69|110.11|107.31|0
1630368900000|2021-08-31 00:15:00|110.38|107.58|110.43|107.63|110.66|107.86|110.38|107.58|0
1630369200000|2021-08-31 00:20:00|110.38|107.58|110.6|107.8|110.6|107.8|110.38|107.58|0
1630369500000|2021-08-31 00:25:00|110.54|107.74|110.49|107.69|110.6|107.8|110.43|107.63|0
1630369800000|2021-08-31 00:30:00|110.51|107.71|110.43|107.63|110.6|107.8|110.43|107.63|0
1630370100000|2021-08-31 00:35:00|110.48|107.68|110.48|107.68|110.59|107.79|110.43|107.63|0
1630370400000|2021-08-31 00:40:00|110.43|107.63|110.59|107.79|110.65|107.85|110.43|107.63|0
1630370700000|2021-08-31 00:45:00|110.62|107.82|110.48|107.68|110.64|107.84|110.42|107.62|0
1630371000000|2021-08-31 00:50:00|110.45|107.65|110.48|107.68|110.48|107.68|110.42|107.62|0
1630371300000|2021-08-31 00:55:00|110.45|107.65|110.53|107.73|110.53|107.73|110.42|107.62|0
1630371600000|2021-08-31 01:00:00|110.58|107.78|110.47|107.67|110.69|107.89|110.47|107.67|0
1630371900000|2021-08-31 01:05:00|110.53|107.73|110.41|107.61|110.53|107.73|110.31|107.51|0
1630372200000|2021-08-31 01:10:00|110.47|107.67|110.25|107.45|110.55|107.75|110.25|107.45|0
1630372500000|2021-08-31 01:15:00|110.3|107.5|110.3|107.5|110.41|107.61|110.19|107.39|0
1630372800000|2021-08-31 01:20:00|110.36|107.56|110.3|107.5|110.36|107.56|110.24|107.44|0
1630373100000|2021-08-31 01:25:00|110.27|107.47|110.41|107.61|110.41|107.61|110.24|107.44|0
1630373400000|2021-08-31 01:30:00|110.35|107.55|110.4|107.6|110.46|107.66|110.3|107.5|0
1630373700000|2021-08-31 01:35:00|110.38|107.58|110.35|107.55|110.46|107.66|110.24|107.44|0
1630374000000|2021-08-31 01:40:00|110.4|107.6|110.4|107.6|110.4|107.6|110.24|107.44|0
1630374300000|2021-08-31 01:45:00|110.46|107.66|110.45|107.65|110.56|107.76|110.4|107.6|0
1630374600000|2021-08-31 01:50:00|110.51|107.71|110.56|107.76|110.56|107.76|110.48|107.68|0
1630374900000|2021-08-31 01:55:00|110.51|107.71|110.61|107.81|110.67|107.87|110.5|107.7|0
1630375200000|2021-08-31 02:00:00|110.67|107.87|110.78|107.98|110.78|107.98|110.61|107.81|0
1630375500000|2021-08-31 02:05:00|110.72|107.92|110.5|107.7|110.72|107.92|110.45|107.65|0
1630375800000|2021-08-31 02:10:00|110.47|107.67|110.55|107.75|110.61|107.81|110.44|107.64|0
1630376100000|2021-08-31 02:15:00|110.61|107.81|110.66|107.86|110.72|107.92|110.61|107.81|0
1630376400000|2021-08-31 02:20:00|110.63|107.83|110.55|107.75|110.66|107.86|110.49|107.69|0
1630376700000|2021-08-31 02:25:00|110.49|107.69|110.44|107.64|110.55|107.75|110.38|107.58|0
1630377000000|2021-08-31 02:30:00|110.46|107.66|110.49|107.69|110.6|107.8|110.44|107.64|0
1630377300000|2021-08-31 02:35:00|110.54|107.74|110.49|107.69|110.6|107.8|110.49|107.69|0
1630377600000|2021-08-31 02:40:00|110.46|107.66|110.43|107.63|110.46|107.66|110.38|107.58|0
1630377900000|2021-08-31 02:45:00|110.49|107.69|110.48|107.68|110.54|107.74|110.37|107.57|0
1630378200000|2021-08-31 02:50:00|110.51|107.71|110.54|107.74|110.54|107.74|110.48|107.68|0
1630378500000|2021-08-31 02:55:00|110.51|107.71|110.48|107.68|110.54|107.74|110.48|107.68|0
1630378800000|2021-08-31 03:00:00|110.45|107.65|110.37|107.57|110.48|107.68|110.37|107.57|0
1630379100000|2021-08-31 03:05:00|110.4|107.6|110.09|107.29|110.42|107.62|110.09|107.29|0
1630379400000|2021-08-31 03:10:00|110.06|107.26|109.98|107.18|110.15|107.35|109.9|107.1|0
1630379700000|2021-08-31 03:15:00|109.92|107.12|109.84|107.04|109.92|107.12|109.76|106.96|0
1630380000000|2021-08-31 03:20:00|109.87|107.07|109.87|107.07|109.9|107.1|109.76|106.96|0
1630380300000|2021-08-31 03:25:00|109.86|107.06|109.86|107.06|109.86|107.06|109.81|107.01|0
1630380600000|2021-08-31 03:30:00|109.92|107.12|109.64|106.84|109.92|107.12|109.64|106.84|0
1630380900000|2021-08-31 03:35:00|109.7|106.9|109.64|106.84|109.7|106.9|109.59|106.79|0
1630381200000|2021-08-31 03:40:00|109.69|106.89|109.69|106.89|109.75|106.95|109.64|106.84|0
1630381500000|2021-08-31 03:45:00|109.67|106.87|109.64|106.84|109.69|106.89|109.64|106.84|0
1630381800000|2021-08-31 03:50:00|109.58|106.78|109.36|106.56|109.64|106.84|109.36|106.56|0
1630382100000|2021-08-31 03:55:00|109.31|106.51|109.52|106.72|109.52|106.72|109.31|106.51|0
1630382400000|2021-08-31 04:00:00|109.47|106.67|109.55|106.75|109.63|106.83|109.47|106.67|0
1630382700000|2021-08-31 04:05:00|109.58|106.78|109.52|106.72|109.58|106.78|109.46|106.66|0
1630383000000|2021-08-31 04:10:00|109.49|106.69|109.41|106.61|109.52|106.72|109.35|106.55|0
1630383300000|2021-08-31 04:15:00|109.43|106.63|109.3|106.5|109.46|106.66|109.3|106.5|0
1630383600000|2021-08-31 04:20:00|109.35|106.55|109.35|106.55|109.4|106.6|109.3|106.5|0
1630383900000|2021-08-31 04:25:00|109.4|106.6|109.35|106.55|109.4|106.6|109.35|106.55|0
1630384200000|2021-08-31 04:30:00|109.29|106.49|109.34|106.54|109.35|106.55|109.29|106.49|0
1630384500000|2021-08-31 04:35:00|109.32|106.52|109.34|106.54|109.4|106.6|109.29|106.49|0
1630384800000|2021-08-31 04:40:00|109.32|106.52|109.18|106.38|109.34|106.54|109.07|106.27|0
1630385100000|2021-08-31 04:45:00|109.12|106.32|109.87|107.07|109.97|107.17|109.07|106.27|0
1630385400000|2021-08-31 04:50:00|109.86|107.06|109.59|106.79|109.86|107.06|109.59|106.79|0
1630385700000|2021-08-31 04:55:00|109.54|106.74|108.99|106.19|109.54|106.74|108.88|106.08|0
1630386000000|2021-08-31 05:00:00|108.94|106.14|108.88|106.08|108.94|106.14|108.39|105.59|0
1630386300000|2021-08-31 05:05:00|108.83|106.03|109.04|106.24|109.15|106.35|108.77|105.97|0
1630386600000|2021-08-31 05:10:00|108.99|106.19|108.98|106.18|109.09|106.29|108.96|106.16|0
1630386900000|2021-08-31 05:15:00|108.93|106.13|108.5|105.7|108.93|106.13|108.5|105.7|0
1630387200000|2021-08-31 05:20:00|108.55|105.75|108.76|105.96|108.76|105.96|108.39|105.59|0
1630387500000|2021-08-31 05:25:00|108.74|105.94|108.65|105.85|108.76|105.96|108.6|105.8|0
1630387800000|2021-08-31 05:30:00|108.68|105.88|108.65|105.85|108.82|106.02|108.65|105.85|0
1630388100000|2021-08-31 05:35:00|108.6|105.8|108.49|105.69|108.65|105.85|108.43|105.63|0
1630388400000|2021-08-31 05:40:00|108.54|105.74|108.54|105.74|108.65|105.85|108.38|105.58|0
1630388700000|2021-08-31 05:45:00|108.57|105.77|108.38|105.58|108.59|105.79|108.32|105.52|0
1630389000000|2021-08-31 05:50:00|108.37|105.57|108.37|105.57|108.48|105.68|108.32|105.52|0
1630389300000|2021-08-31 05:55:00|108.43|105.63|108.42|105.62|108.53|105.73|108.37|105.57|0
1630389600000|2021-08-31 06:00:00|108.4|105.6|107.99|105.19|108.53|105.73|107.99|105.19|0
1630389900000|2021-08-31 06:05:00|107.94|105.14|108.21|105.41|108.42|105.62|107.88|105.08|0
1630390200000|2021-08-31 06:10:00|108.15|105.35|107.93|105.13|108.31|105.51|107.93|105.13|0
1630390500000|2021-08-31 06:15:00|107.96|105.16|108.09|105.29|108.15|105.35|107.91|105.11|0
1630390800000|2021-08-31 06:20:00|108.04|105.24|108.04|105.24|108.09|105.29|107.93|105.13|0
1630391100000|2021-08-31 06:25:00|108.09|105.29|108.09|105.29|108.14|105.34|107.93|105.13|0
1630391400000|2021-08-31 06:30:00|108.12|105.32|108.09|105.29|108.12|105.32|107.87|105.07|0
1630391700000|2021-08-31 06:35:00|108.14|105.34|108.19|105.39|108.25|105.45|108.09|105.29|0
1630392000000|2021-08-31 06:40:00|108.22|105.42|108.35|105.55|108.46|105.66|108.19|105.39|0
1630392300000|2021-08-31 06:45:00|108.41|105.61|108.4|105.6|108.46|105.66|108.35|105.55|0
1630392600000|2021-08-31 06:50:00|108.35|105.55|108.46|105.66|108.46|105.66|108.24|105.44|0
1630392900000|2021-08-31 06:55:00|108.4|105.6|108.4|105.6|108.46|105.66|108.35|105.55|0
1630393200000|2021-08-31 07:00:00|108.45|105.65|108.43|105.63|108.72|105.92|108.35|105.55|0
1630393500000|2021-08-31 07:05:00|108.2|105.8|108.17|105.77|108.5|106.1|108.14|105.74|0
1630393800000|2021-08-31 07:10:00|108.14|105.74|108.3|105.9|108.41|106.01|108.14|105.74|0
1630394100000|2021-08-31 07:15:00|108.33|105.93|108.3|105.9|108.46|106.06|108.25|105.85|0
1630394400000|2021-08-31 07:20:00|108.33|105.93|108.46|106.06|108.52|106.12|108.3|105.9|0
1630394700000|2021-08-31 07:25:00|108.62|106.22|108.35|105.95|108.62|106.22|108.3|105.9|0
1630395000000|2021-08-31 07:30:00|108.3|105.9|108.4|106|108.78|106.38|108.3|105.9|0
1630395300000|2021-08-31 07:35:00|108.46|106.06|108.35|105.95|108.46|106.06|108.13|105.73|0
1630395600000|2021-08-31 07:40:00|108.29|105.89|108.34|105.94|108.4|106|108.18|105.78|0
1630395900000|2021-08-31 07:45:00|108.29|105.89|108.45|106.05|108.51|106.11|108.18|105.78|0
1630396200000|2021-08-31 07:50:00|108.4|106|108.67|106.27|108.69|106.29|108.4|106|0
1630396500000|2021-08-31 07:55:00|108.66|106.26|108.75|106.35|108.77|106.37|108.61|106.21|0
1630396800000|2021-08-31 08:00:00|108.72|106.32|108.88|106.48|108.93|106.53|108.66|106.26|0
1630397100000|2021-08-31 08:05:00|108.91|106.51|108.71|106.31|108.91|106.51|108.66|106.26|0
1630397400000|2021-08-31 08:10:00|108.74|106.34|108.71|106.31|108.77|106.37|108.6|106.2|0
1630397700000|2021-08-31 08:15:00|108.66|106.26|108.65|106.25|108.77|106.37|108.52|106.12|0
1630398000000|2021-08-31 08:20:00|108.6|106.2|108.65|106.25|108.71|106.31|108.6|106.2|0
1630398300000|2021-08-31 08:25:00|108.71|106.31|108.92|106.52|108.92|106.52|108.65|106.25|0
1630398600000|2021-08-31 08:30:00|108.95|106.55|108.87|106.47|109.14|106.74|108.81|106.41|0
1630398900000|2021-08-31 08:35:00|108.92|106.52|109.19|106.79|109.19|106.79|108.81|106.41|0
1630399200000|2021-08-31 08:40:00|109.14|106.74|109.13|106.73|109.19|106.79|108.92|106.52|0
1630399500000|2021-08-31 08:45:00|109.08|106.68|109.13|106.73|109.19|106.79|109.02|106.62|0
1630399800000|2021-08-31 08:50:00|109.16|106.76|109.18|106.78|109.19|106.79|109.05|106.65|0
1630400100000|2021-08-31 08:55:00|109.16|106.76|109.02|106.62|109.16|106.76|108.96|106.56|0
1630400400000|2021-08-31 09:00:00|109.07|106.67|109.13|106.73|109.24|106.84|108.96|106.56|0
1630400700000|2021-08-31 09:05:00|109.07|106.67|108.96|106.56|109.13|106.73|108.74|106.34|0
1630401000000|2021-08-31 09:10:00|109.01|106.61|109.12|106.72|109.12|106.72|108.91|106.51|0
1630401300000|2021-08-31 09:15:00|109.07|106.67|109.01|106.61|109.12|106.72|108.96|106.56|0
1630401600000|2021-08-31 09:20:00|109.04|106.64|109.12|106.72|109.17|106.77|108.96|106.56|0
1630401900000|2021-08-31 09:25:00|109.09|106.69|109.06|106.66|109.12|106.72|109.01|106.61|0
1630402200000|2021-08-31 09:30:00|109.12|106.72|109.17|106.77|109.22|106.82|109.06|106.66|0
1630402500000|2021-08-31 09:35:00|109.14|106.74|109.44|107.04|109.47|107.07|109.06|106.66|0
1630402800000|2021-08-31 09:40:00|109.33|106.93|109.38|106.98|109.49|107.09|109.27|106.87|0
1630403100000|2021-08-31 09:45:00|109.33|106.93|109.38|106.98|109.54|107.14|109.33|106.93|0
1630403400000|2021-08-31 09:50:00|109.43|107.03|109.54|107.14|109.54|107.14|109.38|106.98|0
1630403700000|2021-08-31 09:55:00|109.6|107.2|109.54|107.14|109.65|107.25|109.48|107.08|0
1630404000000|2021-08-31 10:00:00|109.59|107.19|109.37|106.97|109.59|107.19|109.32|106.92|0
1630404300000|2021-08-31 10:05:00|109.32|106.92|109.43|107.03|109.59|107.19|109.32|106.92|0
1630404600000|2021-08-31 10:10:00|109.48|107.08|109.48|107.08|109.59|107.19|109.4|107|0
1630404900000|2021-08-31 10:15:00|109.45|107.05|109.53|107.13|109.64|107.24|109.45|107.05|0
1630405200000|2021-08-31 10:20:00|109.58|107.18|109.8|107.4|109.8|107.4|109.58|107.18|0
1630405500000|2021-08-31 10:25:00|109.78|107.38|109.85|107.45|110.18|107.78|109.75|107.35|0
1630405800000|2021-08-31 10:30:00|109.8|107.4|110.13|107.73|110.13|107.73|109.8|107.4|0
1630406100000|2021-08-31 10:35:00|110.18|107.78|110.29|107.89|110.78|108.38|110.13|107.73|0
1630406400000|2021-08-31 10:40:00|110.34|107.94|110.12|107.72|110.45|108.05|110.01|107.61|0
1630406700000|2021-08-31 10:45:00|110.18|107.78|110.78|108.38|111.17|108.77|110.18|107.78|0
1630407000000|2021-08-31 10:50:00|110.83|108.43|111.36|108.96|111.77|109.37|110.78|108.38|0
1630407300000|2021-08-31 10:55:00|111.33|108.93|111.41|109.01|111.88|109.48|111.33|108.93|0
1630407600000|2021-08-31 11:00:00|111.55|109.15|111.33|108.93|111.94|109.54|111.3|108.9|0
1630407900000|2021-08-31 11:05:00|111.38|108.98|110.88|108.48|111.44|109.04|110.88|108.48|0
1630408200000|2021-08-31 11:10:00|110.94|108.54|110.93|108.53|111.05|108.65|110.72|108.32|0
1630408500000|2021-08-31 11:15:00|110.99|108.59|110.66|108.26|111.1|108.7|110.66|108.26|0
1630408800000|2021-08-31 11:20:00|110.71|108.31|110.85|108.45|111.04|108.64|110.55|108.15|0
1630409100000|2021-08-31 11:25:00|110.93|108.53|110.93|108.53|111.65|109.25|110.71|108.31|0
1630409400000|2021-08-31 11:30:00|110.98|108.58|111.42|109.02|111.65|109.25|110.93|108.53|0
1630409700000|2021-08-31 11:35:00|111.37|108.97|111.15|108.75|111.48|109.08|110.93|108.53|0
1630410000000|2021-08-31 11:40:00|111.2|108.8|110.92|108.52|111.64|109.24|110.81|108.41|0
1630410300000|2021-08-31 11:45:00|110.98|108.58|111.53|109.13|111.53|109.13|110.98|108.58|0
1630410600000|2021-08-31 11:50:00|111.56|109.16|111.64|109.24|111.75|109.35|111.31|108.91|0
1630410900000|2021-08-31 11:55:00|111.69|109.29|112.44|110.04|112.55|110.15|110.41|108.01|0
1630411200000|2021-08-31 12:00:00|112.38|109.98|112.47|110.07|112.83|110.43|112.33|109.93|0
1630411500000|2021-08-31 12:05:00|112.49|110.09|112.44|110.04|112.55|110.15|112.3|109.9|0
1630411800000|2021-08-31 12:10:00|112.49|110.09|112.6|110.2|112.71|110.31|112.21|109.81|0
1630412100000|2021-08-31 12:15:00|112.55|110.15|112.85|110.45|112.93|110.53|112.52|110.12|0
1630412400000|2021-08-31 12:20:00|112.82|110.42|113.27|110.87|113.6|111.2|112.82|110.42|0
1630412700000|2021-08-31 12:25:00|113.21|110.81|113.6|111.2|113.71|111.31|113.21|110.81|0
1630413000000|2021-08-31 12:30:00|113.66|111.26|113.6|111.2|113.83|111.43|113.46|111.06|0
1630413300000|2021-08-31 12:35:00|113.66|111.26|113.46|111.06|114.02|111.62|113.43|111.03|0
1630413600000|2021-08-31 12:40:00|113.49|111.09|113.09|110.69|113.54|111.14|113.04|110.64|0
1630413900000|2021-08-31 12:45:00|113.15|110.75|112.87|110.47|113.2|110.8|112.87|110.47|0
1630414200000|2021-08-31 12:50:00|112.92|110.52|113.09|110.69|113.2|110.8|112.87|110.47|0
1630414500000|2021-08-31 12:55:00|112.98|110.58|112.69|110.29|113.09|110.69|112.69|110.29|0
1630414800000|2021-08-31 13:00:00|112.64|110.24|112.69|110.29|113.03|110.63|112.47|110.07|0
1630415100000|2021-08-31 13:05:00|112.8|110.4|112.86|110.46|113.03|110.63|112.69|110.29|0
1630415400000|2021-08-31 13:10:00|112.91|110.51|112.74|110.34|112.94|110.54|112.58|110.18|0
1630415700000|2021-08-31 13:15:00|112.8|110.4|112.3|109.9|112.8|110.4|112.3|109.9|0
1630416000000|2021-08-31 13:20:00|112.24|109.84|112.07|109.67|112.3|109.9|112.07|109.67|0
1630416300000|2021-08-31 13:25:00|112.02|109.62|112.13|109.73|112.24|109.84|111.74|109.34|0
1630416600000|2021-08-31 13:30:00|111.96|109.56|113.07|110.67|113.46|111.06|111.85|109.45|0
1630416900000|2021-08-31 13:35:00|113.13|110.73|113.35|110.95|113.52|111.12|113.01|110.61|0
1630417200000|2021-08-31 13:40:00|113.29|110.89|113.4|111|113.68|111.28|113.12|110.72|0
1630417500000|2021-08-31 13:45:00|113.63|111.23|113.4|111|113.96|111.56|113.32|110.92|0
1630417800000|2021-08-31 13:50:00|113.51|111.11|114.3|111.9|114.64|112.24|113.51|111.11|0
1630418100000|2021-08-31 13:55:00|114.35|111.95|114.35|111.95|114.69|112.29|113.56|111.16|0
1630418400000|2021-08-31 14:00:00|114.3|111.9|113.51|111.11|114.52|112.12|113.45|111.05|0
1630418700000|2021-08-31 14:05:00|113.62|111.22|112.89|110.49|113.84|111.44|112.83|110.43|0
1630419000000|2021-08-31 14:10:00|113.06|110.66|112.55|110.15|113.22|110.82|112.5|110.1|0
1630419300000|2021-08-31 14:15:00|112.44|110.04|112.61|110.21|113.11|110.71|112.44|110.04|0
1630419600000|2021-08-31 14:20:00|112.66|110.26|113.44|111.04|113.5|111.1|112.66|110.26|0
1630419900000|2021-08-31 14:25:00|113.5|111.1|113.16|110.76|113.78|111.38|113.1|110.7|0
1630420200000|2021-08-31 14:30:00|113.22|110.82|112.99|110.59|113.5|111.1|112.54|110.14|0
1630420500000|2021-08-31 14:35:00|112.93|110.53|112.49|110.09|113.38|110.98|112.49|110.09|0
1630420800000|2021-08-31 14:40:00|112.43|110.03|112.76|110.36|112.93|110.53|112.43|110.03|0
1630421100000|2021-08-31 14:45:00|112.71|110.31|112.45|110.05|112.71|110.31|112.09|109.69|0
1630421400000|2021-08-31 14:50:00|112.48|110.08|112.7|110.3|112.87|110.47|112.42|110.02|0
1630421700000|2021-08-31 14:55:00|112.65|110.25|112.2|109.8|112.65|110.25|112.2|109.8|0
1630422000000|2021-08-31 15:00:00|112.14|109.74|112.87|110.47|113.03|110.63|111.98|109.58|0
1630422300000|2021-08-31 15:05:00|112.92|110.52|112.45|110.05|113.03|110.63|112.25|109.85|0
1630422600000|2021-08-31 15:10:00|112.47|110.07|112.64|110.24|112.75|110.35|112.42|110.02|0
1630422900000|2021-08-31 15:15:00|112.58|110.18|111.69|109.29|112.58|110.18|111.64|109.24|0
1630423200000|2021-08-31 15:20:00|111.64|109.24|111.75|109.35|111.86|109.46|111.3|108.9|0
1630423500000|2021-08-31 15:25:00|111.69|109.29|111.96|109.56|112.08|109.68|111.69|109.29|0
1630423800000|2021-08-31 15:30:00|111.91|109.51|111.63|109.23|112.05|109.65|111.58|109.18|0
1630424100000|2021-08-31 15:35:00|111.58|109.18|111.57|109.17|111.74|109.34|111.41|109.01|0
1630424400000|2021-08-31 15:40:00|111.6|109.2|111.35|108.95|111.6|109.2|111.24|108.84|0
1630424700000|2021-08-31 15:45:00|111.41|109.01|111.35|108.95|111.52|109.12|111.29|108.89|0
1630425000000|2021-08-31 15:50:00|111.29|108.89|111.46|109.06|111.62|109.22|111.29|108.89|0
1630425300000|2021-08-31 15:55:00|111.4|109|111.57|109.17|111.57|109.17|111.35|108.95|0
1630425600000|2021-08-31 16:00:00|111.51|109.11|111.73|109.33|111.9|109.5|111.51|109.11|0
1630425900000|2021-08-31 16:05:00|111.78|109.38|111.62|109.22|111.78|109.38|111.45|109.05|0
1630426200000|2021-08-31 16:10:00|111.67|109.27|111.78|109.38|111.89|109.49|111.67|109.27|0
1630426500000|2021-08-31 16:15:00|111.72|109.32|111.89|109.49|111.95|109.55|111.72|109.32|0
1630426800000|2021-08-31 16:20:00|111.94|109.54|111.67|109.27|112|109.6|111.55|109.15|0
1630427100000|2021-08-31 16:25:00|111.64|109.24|111.33|108.93|111.67|109.27|111.28|108.88|0
1630427400000|2021-08-31 16:30:00|111.39|108.99|111.33|108.93|111.55|109.15|111.33|108.93|0
1630427700000|2021-08-31 16:35:00|111.27|108.87|111.49|109.09|111.52|109.12|111.27|108.87|0
1630428000000|2021-08-31 16:40:00|111.44|109.04|111.49|109.09|111.6|109.2|111.38|108.98|0
1630428300000|2021-08-31 16:45:00|111.55|109.15|111.66|109.26|111.77|109.37|111.49|109.09|0
1630428600000|2021-08-31 16:50:00|111.71|109.31|111.74|109.34|111.82|109.42|111.6|109.2|0
1630428900000|2021-08-31 16:55:00|111.76|109.36|111.65|109.25|111.82|109.42|111.6|109.2|0
1630429200000|2021-08-31 17:00:00|111.76|109.36|111.87|109.47|112.09|109.69|111.71|109.31|0
1630429500000|2021-08-31 17:05:00|111.93|109.53|112.42|110.02|112.42|110.02|111.87|109.47|0
1630429800000|2021-08-31 17:10:00|112.37|109.97|112.25|109.85|112.42|110.02|112.2|109.8|0
1630430100000|2021-08-31 17:15:00|112.28|109.88|112.7|110.3|112.7|110.3|112.28|109.88|0
1630430400000|2021-08-31 17:20:00|112.67|110.27|113.37|110.97|113.42|111.02|112.59|110.19|0
1630430700000|2021-08-31 17:25:00|113.31|110.91|113.14|110.74|113.59|111.19|113.03|110.63|0
1630431000000|2021-08-31 17:30:00|113.2|110.8|113.47|111.07|113.48|111.08|113.2|110.8|0
1630431300000|2021-08-31 17:35:00|113.42|111.02|113.14|110.74|113.53|111.13|113.14|110.74|0
1630431600000|2021-08-31 17:40:00|113.08|110.68|112.91|110.51|113.14|110.74|112.91|110.51|0
1630431900000|2021-08-31 17:45:00|112.97|110.57|112.69|110.29|113.02|110.62|112.69|110.29|0
1630432200000|2021-08-31 17:50:00|112.74|110.34|112.74|110.34|112.74|110.34|112.57|110.17|0
1630432500000|2021-08-31 17:55:00|112.79|110.39|112.57|110.17|112.91|110.51|112.57|110.17|0
1630432800000|2021-08-31 18:00:00|112.51|110.11|112.9|110.5|112.9|110.5|112.46|110.06|0
1630433100000|2021-08-31 18:05:00|112.96|110.56|113.07|110.67|113.18|110.78|112.85|110.45|0
1630433400000|2021-08-31 18:10:00|113.01|110.61|112.95|110.55|113.24|110.84|112.9|110.5|0
1630433700000|2021-08-31 18:15:00|112.9|110.5|113.01|110.61|113.06|110.66|112.73|110.33|0
1630434000000|2021-08-31 18:20:00|112.95|110.55|112.89|110.49|113.06|110.66|112.73|110.33|0
1630434300000|2021-08-31 18:25:00|112.87|110.47|113.06|110.66|113.23|110.83|112.73|110.33|0
1630434600000|2021-08-31 18:30:00|113|110.6|112.67|110.27|113.12|110.72|112.67|110.27|0
1630434900000|2021-08-31 18:35:00|112.61|110.21|113|110.6|113|110.6|112.61|110.21|0
1630435200000|2021-08-31 18:40:00|112.94|110.54|112.17|109.77|113|110.6|111.84|109.44|0
1630435500000|2021-08-31 18:45:00|112.12|109.72|112.51|110.11|112.67|110.27|112.12|109.72|0
1630435800000|2021-08-31 18:50:00|112.45|110.05|112.34|109.94|112.51|110.11|112.06|109.66|0
1630436100000|2021-08-31 18:55:00|112.39|109.99|111.55|109.15|112.39|109.99|111.5|109.1|0
1630436400000|2021-08-31 19:00:00|111.5|109.1|111.77|109.37|111.94|109.54|111.39|108.99|0
1630436700000|2021-08-31 19:05:00|111.83|109.43|112.27|109.87|112.33|109.93|111.83|109.43|0
1630437000000|2021-08-31 19:10:00|112.33|109.93|112.55|110.15|112.55|110.15|112.16|109.76|0
1630437300000|2021-08-31 19:15:00|112.5|110.1|112.49|110.09|112.61|110.21|112.33|109.93|0
1630437600000|2021-08-31 19:20:00|112.55|110.15|112.38|109.98|112.94|110.54|112.32|109.92|0
1630437900000|2021-08-31 19:25:00|112.32|109.92|112.77|110.37|112.88|110.48|112.32|109.92|0
1630438200000|2021-08-31 19:30:00|112.71|110.31|112.26|109.86|112.99|110.59|112.26|109.86|0
1630438500000|2021-08-31 19:35:00|112.21|109.81|112.04|109.64|112.6|110.2|112.04|109.64|0
1630438800000|2021-08-31 19:40:00|112.09|109.69|111.81|109.41|112.37|109.97|111.81|109.41|0
1630439100000|2021-08-31 19:45:00|111.76|109.36|111.51|109.11|111.98|109.58|111.48|109.08|0
1630439400000|2021-08-31 19:50:00|111.53|109.13|112.42|110.02|112.48|110.08|111.53|109.13|0
1630439700000|2021-08-31 19:55:00|112.37|109.97|111.97|109.57|112.37|109.97|111.2|108.8|0
1630440000000|2021-08-31 20:00:00|111.92|109.52|110.15|107.75|112.03|109.63|109.77|107.37|0
1630440300000|2021-08-31 20:05:00|110.21|107.81|109.76|107.36|110.21|107.81|109.71|107.31|0
1630440600000|2021-08-31 20:10:00|109.82|107.42|109.65|107.25|109.93|107.53|109.49|107.09|0
1630440900000|2021-08-31 20:15:00|109.91|107.11|109.85|107.05|109.99|107.19|109.8|107|0
1630441200000|2021-08-31 20:20:00|109.8|107|109.63|106.83|109.85|107.05|109.63|106.83|0
1630441500000|2021-08-31 20:25:00|109.68|106.88|109.52|106.72|109.68|106.88|109.46|106.66|0
1630441800000|2021-08-31 20:30:00|109.46|106.66|109.57|106.77|109.63|106.83|109.46|106.66|0
1630442100000|2021-08-31 20:35:00|109.62|106.82|109.51|106.71|109.73|106.93|109.51|106.71|0
1630442400000|2021-08-31 20:40:00|109.46|106.66|109.46|106.66|109.46|106.66|109.35|106.55|0
1630442700000|2021-08-31 20:45:00|109.51|106.71|109.45|106.65|109.51|106.71|109.45|106.65|0
1630443000000|2021-08-31 20:50:00|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1630443300000|2021-08-31 20:55:00|109.34|106.54|109.42|106.62|109.62|106.82|109.34|106.54|0
1630443600000|2021-08-31 21:00:00|109.43|106.63|109.52|106.72|109.52|106.72|109.43|106.63|0
1630443900000|2021-08-31 21:05:00|109.5|106.7|109.53|106.73|109.54|106.74|109.48|106.68|0
1630444200000|2021-08-31 21:10:00|109.54|106.74|109.51|106.71|109.54|106.74|109.51|106.71|0
1630444500000|2021-08-31 21:15:00|109.5|106.7|109.52|106.72|109.52|106.72|109.49|106.69|0
1630444800000|2021-08-31 21:20:00|109.51|106.71|109.52|106.72|109.52|106.72|109.51|106.71|0
1630445100000|2021-08-31 21:25:00|109.51|106.71|109.49|106.69|109.51|106.71|109.48|106.68|0
1630445400000|2021-08-31 21:30:00|109.5|106.7|109.54|106.74|109.56|106.76|109.48|106.68|0
1630445700000|2021-08-31 21:35:00|109.52|106.72|109.53|106.73|109.57|106.77|109.52|106.72|0
1630446000000|2021-08-31 21:40:00|109.57|106.77|109.6|106.8|109.6|106.8|109.54|106.74|0
1630446300000|2021-08-31 21:45:00|109.61|106.81|109.61|106.81|109.61|106.81|109.59|106.79|0
1630446600000|2021-08-31 21:50:00|109.6|106.8|109.57|106.77|109.6|106.8|109.57|106.77|0
1630446900000|2021-08-31 21:55:00|109.56|106.76|109.56|106.76|109.56|106.76|109.53|106.73|0
1630447200000|2021-08-31 22:00:00|109.45|106.65|109.31|106.51|109.53|106.73|109.21|106.41|0
1630447500000|2021-08-31 22:05:00|109.29|106.49|109.31|106.51|109.31|106.51|109.2|106.4|0
1630447800000|2021-08-31 22:10:00|109.26|106.46|109.36|106.56|109.37|106.57|109.26|106.46|0
1630448100000|2021-08-31 22:15:00|109.39|106.59|109.36|106.56|109.42|106.62|109.36|106.56|0
1630448400000|2021-08-31 22:20:00|109.39|106.59|109.63|106.83|109.64|106.84|109.36|106.56|0
1630448700000|2021-08-31 22:25:00|109.58|106.78|109.8|107|109.8|107|109.52|106.72|0
1630449000000|2021-08-31 22:30:00|109.74|106.94|109.69|106.89|109.74|106.94|109.69|106.89|0
1630449300000|2021-08-31 22:35:00|109.74|106.94|109.79|106.99|109.85|107.05|109.74|106.94|0
1630449600000|2021-08-31 22:40:00|109.85|107.05|109.68|106.88|109.85|107.05|109.68|106.88|0
1630449900000|2021-08-31 22:45:00|109.63|106.83|109.73|106.93|109.73|106.93|109.63|106.83|0
1630450500000|2021-08-31 22:55:00|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1630450800000|2021-08-31 23:00:00|109.62|106.82|109.84|107.04|109.84|107.04|109.59|106.79|0
1630451100000|2021-08-31 23:05:00|109.78|106.98|109.78|106.98|109.84|107.04|109.73|106.93|0
1630451400000|2021-08-31 23:10:00|109.84|107.04|109.89|107.09|109.89|107.09|109.83|107.03|0
1630451700000|2021-08-31 23:15:00|109.83|107.03|109.78|106.98|109.89|107.09|109.78|106.98|0
1630452000000|2021-08-31 23:20:00|109.72|106.92|109.78|106.98|109.83|107.03|109.72|106.92|0
1630452300000|2021-08-31 23:25:00|109.83|107.03|109.72|106.92|109.83|107.03|109.72|106.92|0
1630452600000|2021-08-31 23:30:00|109.77|106.97|109.61|106.81|109.77|106.97|109.61|106.81|0
1630452900000|2021-08-31 23:35:00|109.58|106.78|109.66|106.86|109.66|106.86|109.5|106.7|0
1630453200000|2021-08-31 23:40:00|109.6|106.8|109.47|106.67|109.66|106.86|109.47|106.67|0
1630453500000|2021-08-31 23:45:00|109.49|106.69|109.38|106.58|109.55|106.75|109.38|106.58|0
1630453800000|2021-08-31 23:50:00|109.33|106.53|109.27|106.47|109.43|106.63|109.27|106.47|0
1630454100000|2021-08-31 23:55:00|109.32|106.52|109.27|106.47|109.43|106.63|109.27|106.47|0
1630454400000|2021-09-01 00:00:00|109.21|106.41|109.32|106.52|109.49|106.69|109.19|106.39|0
1630454700000|2021-09-01 00:05:00|109.35|106.55|109.15|106.35|109.37|106.57|109.05|106.25|0
1630455000000|2021-09-01 00:10:00|109.1|106.3|109.21|106.41|109.26|106.46|109.1|106.3|0
1630455300000|2021-09-01 00:15:00|109.26|106.46|109.7|106.9|109.7|106.9|109.21|106.41|0
1630455600000|2021-09-01 00:20:00|109.75|106.95|109.97|107.17|110.19|107.39|109.7|106.9|0
1630455900000|2021-09-01 00:25:00|109.92|107.12|109.61|106.81|109.92|107.12|109.47|106.67|0
1630456200000|2021-09-01 00:30:00|109.64|106.84|109.67|106.87|109.75|106.95|109.53|106.73|0
1630456500000|2021-09-01 00:35:00|109.64|106.84|109.91|107.11|109.91|107.11|109.58|106.78|0
1630456800000|2021-09-01 00:40:00|109.85|107.05|109.91|107.11|109.96|107.16|109.66|106.86|0
1630457100000|2021-09-01 00:45:00|109.96|107.16|110.18|107.38|110.24|107.44|109.91|107.11|0
1630457400000|2021-09-01 00:50:00|110.13|107.33|110.07|107.27|110.13|107.33|109.93|107.13|0
1630457700000|2021-09-01 00:55:00|110.01|107.21|109.96|107.16|110.12|107.32|109.9|107.1|0
1630458000000|2021-09-01 01:00:00|110.01|107.21|109.95|107.15|110.12|107.32|109.9|107.1|0
1630458300000|2021-09-01 01:05:00|109.9|107.1|109.79|106.99|109.95|107.15|109.73|106.93|0
1630458600000|2021-09-01 01:10:00|109.84|107.04|109.84|107.04|109.9|107.1|109.79|106.99|0
1630458900000|2021-09-01 01:15:00|109.9|107.1|109.62|106.82|109.95|107.15|109.56|106.76|0
1630459200000|2021-09-01 01:20:00|109.67|106.87|109.73|106.93|109.78|106.98|109.56|106.76|0
1630459500000|2021-09-01 01:25:00|109.78|106.98|109.67|106.87|109.78|106.98|109.61|106.81|0
1630459800000|2021-09-01 01:30:00|109.72|106.92|109.89|107.09|110|107.2|109.5|106.7|0
1630460100000|2021-09-01 01:35:00|109.83|107.03|109.61|106.81|109.83|107.03|109.61|106.81|0
1630460400000|2021-09-01 01:40:00|109.64|106.84|109.55|106.75|109.67|106.87|109.23|106.43|0
1630460700000|2021-09-01 01:45:00|109.61|106.81|109.33|106.53|109.72|106.92|109.28|106.48|0
1630461000000|2021-09-01 01:50:00|109.36|106.56|109.17|106.37|109.5|106.7|109.17|106.37|0
1630461300000|2021-09-01 01:55:00|109.11|106.31|109|106.2|109.17|106.37|109|106.2|0
1630461600000|2021-09-01 02:00:00|108.95|106.15|108.51|105.71|108.95|106.15|108.51|105.71|0
1630461900000|2021-09-01 02:05:00|108.45|105.65|108.5|105.7|108.56|105.76|108.45|105.65|0
1630462200000|2021-09-01 02:10:00|108.56|105.76|108.56|105.76|108.67|105.87|108.39|105.59|0
1630462500000|2021-09-01 02:15:00|108.61|105.81|108.61|105.81|108.67|105.87|108.5|105.7|0
1630462800000|2021-09-01 02:20:00|108.66|105.86|109.72|106.92|109.77|106.97|108.61|105.81|0
1630463100000|2021-09-01 02:25:00|109.66|106.86|109.66|106.86|109.72|106.92|109.61|106.81|0
1630463400000|2021-09-01 02:30:00|109.61|106.81|109.55|106.75|109.61|106.81|109.44|106.64|0
1630463700000|2021-09-01 02:35:00|109.5|106.7|109.55|106.75|109.61|106.81|109.5|106.7|0
1630464000000|2021-09-01 02:40:00|109.66|106.86|109.77|106.97|109.77|106.97|109.58|106.78|0
1630464300000|2021-09-01 02:45:00|109.82|107.02|109.65|106.85|109.82|107.02|109.6|106.8|0
1630464600000|2021-09-01 02:50:00|109.6|106.8|109.6|106.8|109.65|106.85|109.49|106.69|0
1630464900000|2021-09-01 02:55:00|109.54|106.74|109.38|106.58|109.6|106.8|109.38|106.58|0
1630465200000|2021-09-01 03:00:00|109.32|106.52|109.37|106.57|109.43|106.63|109.27|106.47|0
1630465500000|2021-09-01 03:05:00|109.32|106.52|109.43|106.63|109.54|106.74|109.32|106.52|0
1630465800000|2021-09-01 03:10:00|109.48|106.68|109.32|106.52|109.54|106.74|109.26|106.46|0
1630466100000|2021-09-01 03:15:00|109.26|106.46|109.26|106.46|109.37|106.57|109.26|106.46|0
1630466400000|2021-09-01 03:20:00|109.21|106.41|109.2|106.4|109.26|106.46|109.15|106.35|0
1630466700000|2021-09-01 03:25:00|109.15|106.35|109.15|106.35|109.2|106.4|109.09|106.29|0
1630467000000|2021-09-01 03:30:00|109.2|106.4|109.31|106.51|109.36|106.56|109.2|106.4|0
1630467300000|2021-09-01 03:35:00|109.36|106.56|109.31|106.51|109.36|106.56|109.25|106.45|0
1630467600000|2021-09-01 03:40:00|109.33|106.53|109.3|106.5|109.36|106.56|109.3|106.5|0
1630467900000|2021-09-01 03:45:00|109.33|106.53|109.52|106.72|109.52|106.72|109.33|106.53|0
1630468200000|2021-09-01 03:50:00|109.47|106.67|109.46|106.66|109.52|106.72|109.41|106.61|0
1630468500000|2021-09-01 03:55:00|109.52|106.72|109.52|106.72|109.57|106.77|109.46|106.66|0
1630468800000|2021-09-01 04:00:00|109.49|106.69|109.4|106.6|109.52|106.72|109.35|106.55|0
1630469100000|2021-09-01 04:05:00|109.35|106.55|109.46|106.66|109.46|106.66|109.29|106.49|0
1630469400000|2021-09-01 04:10:00|109.4|106.6|109.46|106.66|109.51|106.71|109.4|106.6|0
1630469700000|2021-09-01 04:15:00|109.45|106.65|109.18|106.38|109.45|106.65|109.18|106.38|0
1630470000000|2021-09-01 04:20:00|109.24|106.44|109.29|106.49|109.29|106.49|109.18|106.38|0
1630470300000|2021-09-01 04:25:00|109.23|106.43|109.29|106.49|109.4|106.6|109.23|106.43|0
1630470600000|2021-09-01 04:30:00|109.34|106.54|109.28|106.48|109.34|106.54|109.23|106.43|0
1630470900000|2021-09-01 04:35:00|109.23|106.43|109.34|106.54|109.34|106.54|109.23|106.43|0
1630471200000|2021-09-01 04:40:00|109.31|106.51|109.39|106.59|109.39|106.59|109.28|106.48|0
1630471500000|2021-09-01 04:45:00|109.33|106.53|109.44|106.64|109.44|106.64|109.33|106.53|0
1630471800000|2021-09-01 04:50:00|109.49|106.69|109.49|106.69|109.49|106.69|109.44|106.64|0
1630472100000|2021-09-01 04:55:00|109.52|106.72|109.49|106.69|109.55|106.75|109.44|106.64|0
1630472400000|2021-09-01 05:00:00|109.44|106.64|109.43|106.63|109.49|106.69|109.33|106.53|0
1630472700000|2021-09-01 05:05:00|109.49|106.69|109.43|106.63|109.49|106.69|109.38|106.58|0
1630473000000|2021-09-01 05:10:00|109.38|106.58|109.43|106.63|109.49|106.69|109.32|106.52|0
1630473300000|2021-09-01 05:15:00|109.46|106.66|109.48|106.68|109.48|106.68|109.37|106.57|0
1630473600000|2021-09-01 05:20:00|109.46|106.66|109.43|106.63|109.48|106.68|109.37|106.57|0
1630473900000|2021-09-01 05:25:00|109.4|106.6|109.42|106.62|109.48|106.68|109.37|106.57|0
1630474200000|2021-09-01 05:30:00|109.37|106.57|109.31|106.51|109.42|106.62|109.31|106.51|0
1630474500000|2021-09-01 05:35:00|109.37|106.57|109.15|106.35|109.37|106.57|109.15|106.35|0
1630474800000|2021-09-01 05:40:00|109.2|106.4|108.77|105.97|109.2|106.4|108.66|105.86|0
1630475100000|2021-09-01 05:45:00|108.74|105.94|108.76|105.96|108.87|106.07|108.71|105.91|0
1630475400000|2021-09-01 05:50:00|108.82|106.02|108.98|106.18|108.98|106.18|108.76|105.96|0
1630475700000|2021-09-01 05:55:00|108.95|106.15|108.92|106.12|108.98|106.18|108.92|106.12|0
1630476000000|2021-09-01 06:00:00|108.87|106.07|108.65|105.85|108.92|106.12|108.54|105.74|0
1630476300000|2021-09-01 06:05:00|108.59|105.79|108.54|105.74|108.76|105.96|108.48|105.68|0
1630476600000|2021-09-01 06:10:00|108.48|105.68|108.54|105.74|108.59|105.79|108.38|105.58|0
1630476900000|2021-09-01 06:15:00|108.51|105.71|108.7|105.9|108.7|105.9|108.51|105.71|0
1630477200000|2021-09-01 06:20:00|108.73|105.93|108.7|105.9|108.75|105.95|108.64|105.84|0
1630477500000|2021-09-01 06:25:00|108.64|105.84|108.69|105.89|108.75|105.95|108.59|105.79|0
1630477800000|2021-09-01 06:30:00|108.64|105.84|108.53|105.73|108.64|105.84|108.53|105.73|0
1630478100000|2021-09-01 06:35:00|108.47|105.67|108.53|105.73|108.58|105.78|108.47|105.67|0
1630478400000|2021-09-01 06:40:00|108.47|105.67|108.42|105.62|108.53|105.73|108.42|105.62|0
1630478700000|2021-09-01 06:45:00|108.44|105.64|108.47|105.67|108.47|105.67|108.36|105.56|0
1630479000000|2021-09-01 06:50:00|108.44|105.64|108.41|105.61|108.47|105.67|108.36|105.56|0
1630479300000|2021-09-01 06:55:00|108.36|105.56|108.19|105.39|108.36|105.56|108.03|105.23|0
1630479600000|2021-09-01 07:00:00|108.14|105.34|108.03|105.23|108.14|105.34|107.98|105.18|0
1630479900000|2021-09-01 07:05:00|107.78|105.38|107.94|105.54|108.02|105.62|107.72|105.32|0
1630480200000|2021-09-01 07:10:00|107.91|105.51|107.83|105.43|107.99|105.59|107.67|105.27|0
1630480500000|2021-09-01 07:15:00|107.77|105.37|107.77|105.37|107.93|105.53|107.66|105.26|0
1630480800000|2021-09-01 07:20:00|107.72|105.32|107.82|105.42|107.82|105.42|107.61|105.21|0
1630481100000|2021-09-01 07:25:00|107.88|105.48|107.98|105.58|108.09|105.69|107.77|105.37|0
1630481400000|2021-09-01 07:30:00|107.93|105.53|108.03|105.63|108.09|105.69|107.76|105.36|0
1630481700000|2021-09-01 07:35:00|107.98|105.58|107.87|105.47|108.03|105.63|107.82|105.42|0
1630482000000|2021-09-01 07:40:00|107.9|105.5|107.76|105.36|107.92|105.52|107.71|105.31|0
1630482300000|2021-09-01 07:45:00|107.73|105.33|107.7|105.3|107.81|105.41|107.7|105.3|0
1630482600000|2021-09-01 07:50:00|107.76|105.36|107.81|105.41|107.81|105.41|107.54|105.14|0
1630482900000|2021-09-01 07:55:00|107.76|105.36|107.81|105.41|107.92|105.52|107.65|105.25|0
1630483200000|2021-09-01 08:00:00|107.78|105.38|107.86|105.46|107.86|105.46|107.59|105.19|0
1630483500000|2021-09-01 08:05:00|107.91|105.51|108.02|105.62|108.13|105.73|107.8|105.4|0
1630483800000|2021-09-01 08:10:00|107.96|105.56|108.02|105.62|108.07|105.67|107.8|105.4|0
1630484100000|2021-09-01 08:15:00|108.05|105.65|107.91|105.51|108.07|105.67|107.91|105.51|0
1630484400000|2021-09-01 08:20:00|107.96|105.56|107.85|105.45|108.01|105.61|107.85|105.45|0
1630484700000|2021-09-01 08:25:00|107.9|105.5|107.9|105.5|108.07|105.67|107.9|105.5|0
1630485000000|2021-09-01 08:30:00|107.96|105.56|108.01|105.61|108.12|105.72|107.85|105.45|0
1630485300000|2021-09-01 08:35:00|108.06|105.66|108.11|105.71|108.12|105.72|107.95|105.55|0
1630485600000|2021-09-01 08:40:00|108.06|105.66|108|105.6|108.11|105.71|107.95|105.55|0
1630485900000|2021-09-01 08:45:00|108.06|105.66|108|105.6|108.06|105.66|107.95|105.55|0
1630486200000|2021-09-01 08:50:00|107.98|105.58|108|105.6|108.11|105.71|107.95|105.55|0
1630486500000|2021-09-01 08:55:00|107.95|105.55|108.05|105.65|108.16|105.76|107.95|105.55|0
1630486800000|2021-09-01 09:00:00|108.11|105.71|108.1|105.7|108.21|105.81|108|105.6|0
1630487100000|2021-09-01 09:05:00|108.05|105.65|108.32|105.92|108.43|106.03|108.05|105.65|0
1630487400000|2021-09-01 09:10:00|108.37|105.97|108.43|106.03|108.59|106.19|108.32|105.92|0
1630487700000|2021-09-01 09:15:00|108.48|106.08|108.42|106.02|108.59|106.19|108.42|106.02|0
1630488000000|2021-09-01 09:20:00|108.45|106.05|108.58|106.18|108.69|106.29|108.45|106.05|0
1630488300000|2021-09-01 09:25:00|108.69|106.29|108.42|106.02|108.69|106.29|108.37|105.97|0
1630488600000|2021-09-01 09:30:00|108.47|106.07|108.15|105.75|108.47|106.07|108.15|105.75|0
1630488900000|2021-09-01 09:35:00|108.2|105.8|108.25|105.85|108.31|105.91|108.15|105.75|0
1630489200000|2021-09-01 09:40:00|108.31|105.91|108.31|105.91|108.31|105.91|108.2|105.8|0
1630489500000|2021-09-01 09:45:00|108.36|105.96|108.68|106.28|108.85|106.45|108.36|105.96|0
1630489800000|2021-09-01 09:50:00|108.63|106.23|108.74|106.34|108.79|106.39|108.57|106.17|0
1630490100000|2021-09-01 09:55:00|108.68|106.28|108.73|106.33|108.74|106.34|108.63|106.23|0
1630490400000|2021-09-01 10:00:00|108.79|106.39|108.73|106.33|108.79|106.39|108.68|106.28|0
1630490700000|2021-09-01 10:05:00|108.76|106.36|108.57|106.17|108.79|106.39|108.51|106.11|0
1630491000000|2021-09-01 10:10:00|108.51|106.11|108.62|106.22|108.67|106.27|108.51|106.11|0
1630491300000|2021-09-01 10:15:00|108.56|106.16|108.78|106.38|108.89|106.49|108.56|106.16|0
1630491600000|2021-09-01 10:20:00|108.72|106.32|108.61|106.21|108.78|106.38|108.56|106.16|0
1630491900000|2021-09-01 10:25:00|108.67|106.27|108.67|106.27|108.78|106.38|108.61|106.21|0
1630492200000|2021-09-01 10:30:00|108.72|106.32|108.61|106.21|108.83|106.43|108.61|106.21|0
1630492500000|2021-09-01 10:35:00|108.66|106.26|108.66|106.26|108.72|106.32|108.61|106.21|0
1630492800000|2021-09-01 10:40:00|108.69|106.29|108.55|106.15|108.69|106.29|108.5|106.1|0
1630493100000|2021-09-01 10:45:00|108.5|106.1|108.39|105.99|108.55|106.15|108.39|105.99|0
1630493400000|2021-09-01 10:50:00|108.36|105.96|108.28|105.88|108.41|106.01|108.22|105.82|0
1630493700000|2021-09-01 10:55:00|108.22|105.82|108.11|105.71|108.28|105.88|108.06|105.66|0
1630494000000|2021-09-01 11:00:00|108.06|105.66|108.38|105.98|108.38|105.98|108|105.6|0
1630494300000|2021-09-01 11:05:00|108.44|106.04|108.49|106.09|108.6|106.2|108.33|105.93|0
1630494600000|2021-09-01 11:10:00|108.54|106.14|108.49|106.09|108.7|106.3|108.49|106.09|0
1630494900000|2021-09-01 11:15:00|108.54|106.14|108.37|105.97|108.54|106.14|108.37|105.97|0
1630495200000|2021-09-01 11:20:00|108.43|106.03|108.32|105.92|108.48|106.08|108.26|105.86|0
1630495500000|2021-09-01 11:25:00|108.37|105.97|108.48|106.08|108.48|106.08|108.26|105.86|0
1630495800000|2021-09-01 11:30:00|108.53|106.13|108.21|105.81|108.53|106.13|108.15|105.75|0
1630496100000|2021-09-01 11:35:00|108.26|105.86|108.26|105.86|108.31|105.91|108.2|105.8|0
1630496400000|2021-09-01 11:40:00|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1630496700000|2021-09-01 11:45:00|108.26|105.86|108.2|105.8|108.31|105.91|108.12|105.72|0
1630497000000|2021-09-01 11:50:00|108.25|105.85|108.25|105.85|108.31|105.91|108.2|105.8|0
1630497300000|2021-09-01 11:55:00|108.28|105.88|108.09|105.69|108.36|105.96|108.09|105.69|0
1630497600000|2021-09-01 12:00:00|108.03|105.63|108.09|105.69|108.14|105.74|107.98|105.58|0
1630497900000|2021-09-01 12:05:00|108.03|105.63|107.98|105.58|108.14|105.74|107.98|105.58|0
1630498200000|2021-09-01 12:10:00|108|105.6|107.76|105.36|108.03|105.63|107.76|105.36|0
1630498500000|2021-09-01 12:15:00|107.79|105.39|107.81|105.41|107.97|105.57|107.59|105.19|0
1630498800000|2021-09-01 12:20:00|107.76|105.36|107.97|105.57|108.08|105.68|107.76|105.36|0
1630499100000|2021-09-01 12:25:00|108.02|105.62|108.08|105.68|108.13|105.73|107.91|105.51|0
1630499400000|2021-09-01 12:30:00|108.05|105.65|107.91|105.51|108.08|105.68|107.8|105.4|0
1630499700000|2021-09-01 12:35:00|107.97|105.57|108.23|105.83|108.34|105.94|107.94|105.54|0
1630500000000|2021-09-01 12:40:00|108.18|105.78|108.29|105.89|108.4|106|108.18|105.78|0
1630500300000|2021-09-01 12:45:00|108.23|105.83|108.34|105.94|108.56|106.16|108.23|105.83|0
1630500600000|2021-09-01 12:50:00|108.39|105.99|108.61|106.21|108.61|106.21|108.28|105.88|0
1630500900000|2021-09-01 12:55:00|108.55|106.15|108.66|106.26|108.66|106.26|108.44|106.04|0
1630501200000|2021-09-01 13:00:00|108.71|106.31|109.09|106.69|109.09|106.69|108.5|106.1|0
1630501500000|2021-09-01 13:05:00|109.07|106.67|109.31|106.91|109.69|107.29|108.93|106.53|0
1630501800000|2021-09-01 13:10:00|109.36|106.96|109.31|106.91|109.42|107.02|109.2|106.8|0
1630502100000|2021-09-01 13:15:00|109.34|106.94|109.58|107.18|109.58|107.18|109.31|106.91|0
1630502400000|2021-09-01 13:20:00|109.52|107.12|109.47|107.07|110.02|107.62|109.36|106.96|0
1630502700000|2021-09-01 13:25:00|109.52|107.12|109.74|107.34|109.79|107.39|109.47|107.07|0
1630503000000|2021-09-01 13:30:00|109.63|107.23|109.79|107.39|110.29|107.89|109.63|107.23|0
1630503300000|2021-09-01 13:35:00|109.85|107.45|110.23|107.83|110.34|107.94|109.79|107.39|0
1630503600000|2021-09-01 13:40:00|110.17|107.77|110.17|107.77|110.84|108.44|110.12|107.72|0
1630503900000|2021-09-01 13:45:00|110.23|107.83|109.68|107.28|110.23|107.83|109.51|107.11|0
1630504200000|2021-09-01 13:50:00|109.76|107.36|109.56|107.16|110.17|107.77|109.46|107.06|0
1630504500000|2021-09-01 13:55:00|109.62|107.22|110.88|108.48|111.27|108.87|109.62|107.22|0
1630504800000|2021-09-01 14:00:00|110.91|108.51|110.05|107.65|110.91|108.51|109.62|107.22|0
1630505100000|2021-09-01 14:05:00|110.08|107.68|109.97|107.57|110.38|107.98|109.94|107.54|0
1630505400000|2021-09-01 14:10:00|109.94|107.54|110.11|107.71|110.66|108.26|109.83|107.43|0
1630505700000|2021-09-01 14:15:00|110.16|107.76|110.38|107.98|110.6|108.2|110.05|107.65|0
1630506000000|2021-09-01 14:20:00|110.49|108.09|110.54|108.14|110.65|108.25|110.1|107.7|0
1630506300000|2021-09-01 14:25:00|110.6|108.2|110.43|108.03|110.65|108.25|110.26|107.86|0
1630506600000|2021-09-01 14:30:00|110.26|107.86|110.26|107.86|110.32|107.92|110.04|107.64|0
1630506900000|2021-09-01 14:35:00|110.32|107.92|109.88|107.48|110.54|108.14|109.88|107.48|0
1630507200000|2021-09-01 14:40:00|109.93|107.53|109.93|107.53|110.09|107.69|109.87|107.47|0
1630507500000|2021-09-01 14:45:00|109.98|107.58|109.76|107.36|109.98|107.58|109.54|107.14|0
1630507800000|2021-09-01 14:50:00|109.73|107.33|109.81|107.41|109.92|107.52|109.65|107.25|0
1630508100000|2021-09-01 14:55:00|109.76|107.36|109.59|107.19|109.92|107.52|109.59|107.19|0
1630508400000|2021-09-01 15:00:00|109.65|107.25|110.19|107.79|110.3|107.9|109.43|107.03|0
1630508700000|2021-09-01 15:05:00|110.25|107.85|109.75|107.35|110.41|108.01|109.75|107.35|0
1630509000000|2021-09-01 15:10:00|109.81|107.41|109.92|107.52|110.08|107.68|109.64|107.24|0
1630509300000|2021-09-01 15:15:00|109.97|107.57|110.13|107.73|110.3|107.9|109.75|107.35|0
1630509600000|2021-09-01 15:20:00|110.08|107.68|110.46|108.06|110.63|108.23|110.08|107.68|0
1630509900000|2021-09-01 15:25:00|110.52|108.12|110.18|107.78|110.57|108.17|110.07|107.67|0
1630510200000|2021-09-01 15:30:00|110.24|107.84|109.8|107.4|110.29|107.89|109.74|107.34|0
1630510500000|2021-09-01 15:35:00|109.77|107.37|109.96|107.56|109.99|107.59|109.74|107.34|0
1630510800000|2021-09-01 15:40:00|110.02|107.62|110.01|107.61|110.12|107.72|109.91|107.51|0
1630511100000|2021-09-01 15:45:00|109.96|107.56|110.12|107.72|110.34|107.94|109.96|107.56|0
1630511400000|2021-09-01 15:50:00|110.09|107.69|109.95|107.55|110.18|107.78|109.85|107.45|0
1630511700000|2021-09-01 15:55:00|109.9|107.5|109.08|106.68|109.95|107.55|108.92|106.52|0
1630512000000|2021-09-01 16:00:00|109.13|106.73|108.8|106.4|109.13|106.73|108.75|106.35|0
1630512300000|2021-09-01 16:05:00|108.75|106.35|108.64|106.24|108.78|106.38|108.58|106.18|0
1630512600000|2021-09-01 16:10:00|108.58|106.18|108.58|106.18|108.64|106.24|108.47|106.07|0
1630512900000|2021-09-01 16:15:00|108.53|106.13|108.58|106.18|108.69|106.29|108.53|106.13|0
1630513200000|2021-09-01 16:20:00|108.52|106.12|108.47|106.07|108.52|106.12|108.47|106.07|0
1630513500000|2021-09-01 16:25:00|108.44|106.04|108.47|106.07|108.8|106.4|108.3|105.9|0
1630513800000|2021-09-01 16:30:00|108.49|106.09|108.19|105.79|108.58|106.18|108.19|105.79|0
1630514100000|2021-09-01 16:35:00|108.14|105.74|108.08|105.68|108.25|105.85|108.08|105.68|0
1630514400000|2021-09-01 16:40:00|108.14|105.74|108.3|105.9|108.35|105.95|108.08|105.68|0
1630514700000|2021-09-01 16:45:00|108.35|105.95|108.08|105.68|108.35|105.95|108.08|105.68|0
1630515000000|2021-09-01 16:50:00|108.05|105.65|107.97|105.57|108.08|105.68|107.91|105.51|0
1630515300000|2021-09-01 16:55:00|107.91|105.51|107.8|105.4|107.97|105.57|107.72|105.32|0
1630515600000|2021-09-01 17:00:00|107.75|105.35|107.75|105.35|107.91|105.51|107.75|105.35|0
1630515900000|2021-09-01 17:05:00|107.69|105.29|107.8|105.4|107.91|105.51|107.69|105.29|0
1630516200000|2021-09-01 17:10:00|107.74|105.34|107.85|105.45|107.96|105.56|107.74|105.34|0
1630516500000|2021-09-01 17:15:00|107.82|105.42|107.85|105.45|107.9|105.5|107.79|105.39|0
1630516800000|2021-09-01 17:20:00|107.9|105.5|107.63|105.23|107.9|105.5|107.57|105.17|0
1630517100000|2021-09-01 17:25:00|107.68|105.28|107.74|105.34|107.79|105.39|107.63|105.23|0
1630517400000|2021-09-01 17:30:00|107.68|105.28|107.52|105.12|107.68|105.28|107.46|105.06|0
1630517700000|2021-09-01 17:35:00|107.46|105.06|107.62|105.22|107.68|105.28|107.41|105.01|0
1630518000000|2021-09-01 17:40:00|107.68|105.28|107.62|105.22|107.73|105.33|107.51|105.11|0
1630518300000|2021-09-01 17:45:00|107.57|105.17|107.73|105.33|107.84|105.44|107.57|105.17|0
1630518600000|2021-09-01 17:50:00|107.78|105.38|107.78|105.38|107.83|105.43|107.67|105.27|0
1630518900000|2021-09-01 17:55:00|107.83|105.43|107.61|105.21|107.83|105.43|107.56|105.16|0
1630519200000|2021-09-01 18:00:00|107.56|105.16|107.72|105.32|107.72|105.32|107.56|105.16|0
1630519500000|2021-09-01 18:05:00|107.67|105.27|107.83|105.43|107.83|105.43|107.67|105.27|0
1630519800000|2021-09-01 18:10:00|107.88|105.48|107.83|105.43|107.88|105.48|107.75|105.35|0
1630520100000|2021-09-01 18:15:00|107.88|105.48|108.04|105.64|108.04|105.64|107.88|105.48|0
1630520400000|2021-09-01 18:20:00|108.09|105.69|108.42|106.02|108.42|106.02|107.98|105.58|0
1630520700000|2021-09-01 18:25:00|108.37|105.97|108.31|105.91|108.42|106.02|108.15|105.75|0
1630521000000|2021-09-01 18:30:00|108.25|105.85|108.94|106.54|108.94|106.54|108.25|105.85|0
1630521300000|2021-09-01 18:35:00|108.91|106.51|109.07|106.67|109.29|106.89|108.85|106.45|0
1630521600000|2021-09-01 18:40:00|109.01|106.61|108.85|106.45|109.12|106.72|108.74|106.34|0
1630521900000|2021-09-01 18:45:00|108.79|106.39|109.23|106.83|109.23|106.83|108.79|106.39|0
1630522200000|2021-09-01 18:50:00|109.28|106.88|109.06|106.66|109.28|106.88|108.96|106.56|0
1630522500000|2021-09-01 18:55:00|109.01|106.61|109.06|106.66|109.23|106.83|108.9|106.5|0
1630522800000|2021-09-01 19:00:00|109.12|106.72|109.44|107.04|109.47|107.07|109.12|106.72|0
1630523100000|2021-09-01 19:05:00|109.39|106.99|109.83|107.43|109.99|107.59|109.22|106.82|0
1630523400000|2021-09-01 19:10:00|109.77|107.37|109.22|106.82|110.05|107.65|109.22|106.82|0
1630523700000|2021-09-01 19:15:00|109.16|106.76|109.05|106.65|109.27|106.87|109|106.6|0
1630524000000|2021-09-01 19:20:00|109|106.6|109.05|106.65|109.05|106.65|108.83|106.43|0
1630524300000|2021-09-01 19:25:00|109.11|106.71|109.46|107.06|109.49|107.09|109|106.6|0
1630524600000|2021-09-01 19:30:00|109.52|107.12|109.71|107.31|109.76|107.36|109.43|107.03|0
1630524900000|2021-09-01 19:35:00|109.76|107.36|110.15|107.75|110.2|107.8|109.6|107.2|0
1630525200000|2021-09-01 19:40:00|110.09|107.69|110.31|107.91|110.59|108.19|109.87|107.47|0
1630525500000|2021-09-01 19:45:00|110.25|107.85|109.98|107.58|110.36|107.96|109.7|107.3|0
1630525800000|2021-09-01 19:50:00|110.25|107.85|110.25|107.85|110.36|107.96|109.86|107.46|0
1630526100000|2021-09-01 19:55:00|110.31|107.91|110.3|107.9|110.75|108.35|110.3|107.9|0
1630526400000|2021-09-01 20:00:00|110.19|107.79|109.67|107.27|110.19|107.79|108.69|106.29|0
1630526700000|2021-09-01 20:05:00|109.62|107.22|109.51|107.11|109.62|107.22|109.4|107|0
1630527000000|2021-09-01 20:10:00|109.45|107.05|109.39|106.99|109.62|107.22|109.34|106.94|0
1630527300000|2021-09-01 20:15:00|109.7|106.9|109.81|107.01|109.87|107.07|109.7|106.9|0
1630527600000|2021-09-01 20:20:00|109.79|106.99|109.81|107.01|109.81|107.01|109.76|106.96|0
1630528200000|2021-09-01 20:30:00|109.86|107.06|109.92|107.12|109.92|107.12|109.81|107.01|0
1630528500000|2021-09-01 20:35:00|109.86|107.06|109.92|107.12|109.92|107.12|109.86|107.06|0
1630528800000|2021-09-01 20:40:00|109.97|107.17|109.97|107.17|109.97|107.17|109.91|107.11|0
1630529100000|2021-09-01 20:45:00|110|107.2|110.3|107.5|110.3|107.5|109.91|107.11|0
1630529400000|2021-09-01 20:50:00|110.35|107.55|110.18|107.38|110.46|107.66|110.18|107.38|0
1630529700000|2021-09-01 20:55:00|110.24|107.44|110.1|107.3|110.3|107.5|110.05|107.25|0
1630530000000|2021-09-01 21:00:00|110.08|107.28|110.02|107.22|110.13|107.33|110.02|107.22|0
1630530300000|2021-09-01 21:05:00|110.04|107.24|110.02|107.22|110.04|107.24|110.02|107.22|0
1630530600000|2021-09-01 21:10:00|110.01|107.21|110.05|107.25|110.05|107.25|110.01|107.21|0
1630530900000|2021-09-01 21:15:00|110.03|107.23|110.09|107.29|110.15|107.35|110.01|107.21|0
1630531200000|2021-09-01 21:20:00|110.16|107.36|110.15|107.35|110.23|107.43|110.11|107.31|0
1630531500000|2021-09-01 21:25:00|110.23|107.43|110.15|107.35|110.23|107.43|110.14|107.34|0
1630531800000|2021-09-01 21:30:00|110.18|107.38|110.14|107.34|110.18|107.38|110.14|107.34|0
1630532100000|2021-09-01 21:35:00|110.09|107.29|110.13|107.33|110.17|107.37|110.09|107.29|0
1630532400000|2021-09-01 21:40:00|110.14|107.34|110.2|107.4|110.28|107.48|110.08|107.28|0
1630532700000|2021-09-01 21:45:00|110.19|107.39|110.14|107.34|110.19|107.39|110.12|107.32|0
1630533000000|2021-09-01 21:50:00|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1630533300000|2021-09-01 21:55:00|110.12|107.32|110.12|107.32|110.16|107.36|110.1|107.3|0
1630533600000|2021-09-01 22:00:00|109.97|107.17|109.88|107.08|110.1|107.3|109.88|107.08|0
1630533900000|2021-09-01 22:05:00|109.83|107.03|109.82|107.02|109.96|107.16|109.77|106.97|0
1630534200000|2021-09-01 22:10:00|109.8|107|109.82|107.02|109.82|107.02|109.71|106.91|0
1630534500000|2021-09-01 22:15:00|109.88|107.08|109.71|106.91|109.88|107.08|109.71|106.91|0
1630534800000|2021-09-01 22:20:00|109.76|106.96|109.76|106.96|109.82|107.02|109.76|106.96|0
1630535100000|2021-09-01 22:25:00|109.79|106.99|109.82|107.02|109.82|107.02|109.79|106.99|0
1630535400000|2021-09-01 22:30:00|109.76|106.96|109.7|106.9|109.76|106.96|109.65|106.85|0
1630535700000|2021-09-01 22:35:00|109.68|106.88|109.76|106.96|109.76|106.96|109.65|106.85|0
1630536000000|2021-09-01 22:40:00|109.75|106.95|109.75|106.95|109.75|106.95|109.7|106.9|0
1630536300000|2021-09-01 22:45:00|109.78|106.98|109.84|107.04|109.86|107.06|109.75|106.95|0
1630536600000|2021-09-01 22:50:00|109.81|107.01|109.92|107.12|109.92|107.12|109.81|107.01|0
1630536900000|2021-09-01 22:55:00|109.91|107.11|109.91|107.11|110.08|107.28|109.91|107.11|0
1630537200000|2021-09-01 23:00:00|109.97|107.17|110.02|107.22|110.08|107.28|109.97|107.17|0
1630537500000|2021-09-01 23:05:00|109.97|107.17|110.02|107.22|110.02|107.22|109.96|107.16|0
1630537800000|2021-09-01 23:10:00|110.07|107.27|109.91|107.11|110.07|107.27|109.91|107.11|0
1630538100000|2021-09-01 23:15:00|109.96|107.16|110.07|107.27|110.07|107.27|109.91|107.11|0
1630538400000|2021-09-01 23:20:00|110.04|107.24|109.9|107.1|110.04|107.24|109.9|107.1|0
1630538700000|2021-09-01 23:25:00|109.96|107.16|109.96|107.16|109.96|107.16|109.9|107.1|0
1630539000000|2021-09-01 23:30:00|109.9|107.1|109.84|107.04|109.9|107.1|109.68|106.88|0
1630539300000|2021-09-01 23:35:00|109.79|106.99|109.68|106.88|109.84|107.04|109.68|106.88|0
1630539600000|2021-09-01 23:40:00|109.73|106.93|109.84|107.04|109.84|107.04|109.68|106.88|0
1630539900000|2021-09-01 23:45:00|109.89|107.09|109.89|107.09|109.95|107.15|109.73|106.93|0
1630540200000|2021-09-01 23:50:00|109.84|107.04|109.84|107.04|109.95|107.15|109.81|107.01|0
1630540500000|2021-09-01 23:55:00|109.83|107.03|109.78|106.98|109.89|107.09|109.78|106.98|0
1630540800000|2021-09-02 00:00:00|109.83|107.03|109.28|106.48|109.83|107.03|109.23|106.43|0
1630541100000|2021-09-02 00:05:00|109.34|106.54|109.39|106.59|109.61|106.81|109.34|106.54|0
1630541400000|2021-09-02 00:10:00|109.33|106.53|109.5|106.7|109.61|106.81|109.33|106.53|0
1630541700000|2021-09-02 00:15:00|109.44|106.64|109.85|107.05|110.1|107.3|109.44|106.64|0
1630542000000|2021-09-02 00:20:00|109.83|107.03|110.1|107.3|110.1|107.3|109.83|107.03|0
1630542300000|2021-09-02 00:25:00|110.13|107.33|110.59|107.79|111.04|108.24|110.1|107.3|0
1630542600000|2021-09-02 00:30:00|110.62|107.82|110.65|107.85|110.76|107.96|110.54|107.74|0
1630542900000|2021-09-02 00:35:00|110.68|107.88|110.87|108.07|110.98|108.18|110.54|107.74|0
1630543200000|2021-09-02 00:40:00|110.81|108.01|111.14|108.34|111.26|108.46|110.76|107.96|0
1630543500000|2021-09-02 00:45:00|111.2|108.4|111.25|108.45|111.37|108.57|111.14|108.34|0
1630543800000|2021-09-02 00:50:00|111.31|108.51|111.11|108.31|111.31|108.51|111.09|108.29|0
1630544100000|2021-09-02 00:55:00|111.08|108.28|110.97|108.17|111.14|108.34|110.86|108.06|0
1630544400000|2021-09-02 01:00:00|111.03|108.23|111.08|108.28|111.14|108.34|110.97|108.17|0
1630544700000|2021-09-02 01:05:00|111.05|108.25|110.91|108.11|111.08|108.28|110.75|107.95|0
1630545000000|2021-09-02 01:10:00|110.97|108.17|110.97|108.17|111.02|108.22|110.91|108.11|0
1630545300000|2021-09-02 01:15:00|111.02|108.22|110.91|108.11|111.08|108.28|110.85|108.05|0
1630545600000|2021-09-02 01:20:00|110.85|108.05|110.68|107.88|110.85|108.05|110.6|107.8|0
1630545900000|2021-09-02 01:25:00|110.63|107.83|110.57|107.77|110.68|107.88|110.51|107.71|0
1630546200000|2021-09-02 01:30:00|110.51|107.71|110.46|107.66|110.68|107.88|110.4|107.6|0
1630546500000|2021-09-02 01:35:00|110.43|107.63|110.4|107.6|110.48|107.68|110.18|107.38|0
1630546800000|2021-09-02 01:40:00|110.46|107.66|110.65|107.85|110.65|107.85|110.4|107.6|0
1630547100000|2021-09-02 01:45:00|110.68|107.88|110.78|107.98|110.84|108.04|110.45|107.65|0
1630547400000|2021-09-02 01:50:00|110.73|107.93|110.89|108.09|110.89|108.09|110.62|107.82|0
1630547700000|2021-09-02 01:55:00|110.84|108.04|110.72|107.92|110.89|108.09|110.67|107.87|0
1630548000000|2021-09-02 02:00:00|110.78|107.98|110.67|107.87|110.89|108.09|110.67|107.87|0
1630548300000|2021-09-02 02:05:00|110.72|107.92|110.55|107.75|110.75|107.95|110.39|107.59|0
1630548600000|2021-09-02 02:10:00|110.5|107.7|110.44|107.64|110.55|107.75|110.39|107.59|0
1630548900000|2021-09-02 02:15:00|110.39|107.59|110.38|107.58|110.44|107.64|110.33|107.53|0
1630549200000|2021-09-02 02:20:00|110.36|107.56|110.6|107.8|110.6|107.8|110.33|107.53|0
1630549500000|2021-09-02 02:25:00|110.66|107.86|110.71|107.91|110.71|107.91|110.55|107.75|0
1630549800000|2021-09-02 02:30:00|110.74|107.94|110.65|107.85|110.77|107.97|110.54|107.74|0
1630550100000|2021-09-02 02:35:00|110.6|107.8|110.65|107.85|110.65|107.85|110.46|107.66|0
1630550400000|2021-09-02 02:40:00|110.6|107.8|110.54|107.74|110.65|107.85|110.48|107.68|0
1630550700000|2021-09-02 02:45:00|110.59|107.79|110.65|107.85|110.7|107.9|110.48|107.68|0
1630551000000|2021-09-02 02:50:00|110.7|107.9|110.81|108.01|110.81|108.01|110.59|107.79|0
1630551300000|2021-09-02 02:55:00|110.76|107.96|110.92|108.12|110.95|108.15|110.76|107.96|0
1630551600000|2021-09-02 03:00:00|110.95|108.15|110.92|108.12|110.98|108.18|110.84|108.04|0
1630551900000|2021-09-02 03:05:00|110.95|108.15|110.86|108.06|111.03|108.23|110.86|108.06|0
1630552200000|2021-09-02 03:10:00|110.92|108.12|110.97|108.17|111.03|108.23|110.92|108.12|0
1630552500000|2021-09-02 03:15:00|110.94|108.14|111.14|108.34|111.14|108.34|110.94|108.14|0
1630552800000|2021-09-02 03:20:00|111.11|108.31|110.97|108.17|111.14|108.34|110.97|108.17|0
1630553100000|2021-09-02 03:25:00|111.02|108.22|110.74|107.94|111.02|108.22|110.69|107.89|0
1630553400000|2021-09-02 03:30:00|110.8|108|110.69|107.89|110.8|108|110.63|107.83|0
1630553700000|2021-09-02 03:35:00|110.63|107.83|110.63|107.83|110.69|107.89|110.57|107.77|0
1630554000000|2021-09-02 03:40:00|110.68|107.88|110.57|107.77|110.68|107.88|110.52|107.72|0
1630554300000|2021-09-02 03:45:00|110.54|107.74|110.68|107.88|110.74|107.94|110.51|107.71|0
1630554600000|2021-09-02 03:50:00|110.71|107.91|110.62|107.82|110.73|107.93|110.62|107.82|0
1630554900000|2021-09-02 03:55:00|110.68|107.88|110.68|107.88|110.68|107.88|110.65|107.85|0
1630555200000|2021-09-02 04:00:00|110.67|107.87|110.56|107.76|110.67|107.87|110.56|107.76|0
1630555500000|2021-09-02 04:05:00|110.62|107.82|110.56|107.76|110.62|107.82|110.56|107.76|0
1630555800000|2021-09-02 04:10:00|110.62|107.82|110.61|107.81|110.67|107.87|110.5|107.7|0
1630556100000|2021-09-02 04:15:00|110.56|107.76|110.64|107.84|110.67|107.87|110.56|107.76|0
1630556400000|2021-09-02 04:20:00|110.67|107.87|110.66|107.86|110.72|107.92|110.61|107.81|0
1630556700000|2021-09-02 04:25:00|110.72|107.92|110.72|107.92|110.72|107.92|110.66|107.86|0
1630557000000|2021-09-02 04:30:00|110.77|107.97|110.63|107.83|110.77|107.97|110.63|107.83|0
1630557300000|2021-09-02 04:35:00|110.66|107.86|110.71|107.91|110.72|107.92|110.66|107.86|0
1630557600000|2021-09-02 04:40:00|110.66|107.86|110.55|107.75|110.66|107.86|110.49|107.69|0
1630557900000|2021-09-02 04:45:00|110.6|107.8|110.49|107.69|110.6|107.8|110.49|107.69|0
1630558200000|2021-09-02 04:50:00|110.54|107.74|110.54|107.74|110.54|107.74|110.49|107.69|0
1630558500000|2021-09-02 04:55:00|110.49|107.69|110.48|107.68|110.54|107.74|110.48|107.68|0
1630558800000|2021-09-02 05:00:00|110.54|107.74|110.59|107.79|110.59|107.79|110.46|107.66|0
1630559100000|2021-09-02 05:05:00|110.54|107.74|110.48|107.68|110.59|107.79|110.48|107.68|0
1630559400000|2021-09-02 05:10:00|110.51|107.71|110.53|107.73|110.53|107.73|110.42|107.62|0
1630559700000|2021-09-02 05:15:00|110.59|107.79|110.64|107.84|110.7|107.9|110.59|107.79|0
1630560000000|2021-09-02 05:20:00|110.67|107.87|110.53|107.73|110.75|107.95|110.47|107.67|0
1630560300000|2021-09-02 05:25:00|110.58|107.78|110.58|107.78|110.64|107.84|110.53|107.73|0
1630560600000|2021-09-02 05:30:00|110.56|107.76|110.58|107.78|110.64|107.84|110.53|107.73|0
1630560900000|2021-09-02 05:35:00|110.53|107.73|110.03|107.23|110.53|107.73|110.03|107.23|0
1630561200000|2021-09-02 05:40:00|109.97|107.17|110.19|107.39|110.25|107.45|109.97|107.17|0
1630561500000|2021-09-02 05:45:00|110.24|107.44|110.24|107.44|110.35|107.55|110.19|107.39|0
1630561800000|2021-09-02 05:50:00|110.3|107.5|110.46|107.66|110.46|107.66|110.24|107.44|0
1630562100000|2021-09-02 05:55:00|110.41|107.61|110.18|107.38|110.41|107.61|110.13|107.33|0
1630562400000|2021-09-02 06:00:00|110.16|107.36|110.18|107.38|110.35|107.55|110.13|107.33|0
1630562700000|2021-09-02 06:05:00|110.24|107.44|110.07|107.27|110.35|107.55|110.07|107.27|0
1630563000000|2021-09-02 06:10:00|110.12|107.32|110.29|107.49|110.29|107.49|109.9|107.1|0
1630563300000|2021-09-02 06:15:00|110.34|107.54|110.17|107.37|110.34|107.54|110.17|107.37|0
1630563600000|2021-09-02 06:20:00|110.23|107.43|110.17|107.37|110.37|107.57|110.17|107.37|0
1630563900000|2021-09-02 06:25:00|110.23|107.43|110.34|107.54|110.34|107.54|110.23|107.43|0
1630564200000|2021-09-02 06:30:00|110.31|107.51|110.22|107.42|110.34|107.54|110.17|107.37|0
1630564500000|2021-09-02 06:35:00|110.17|107.37|109.84|107.04|110.17|107.37|109.84|107.04|0
1630564800000|2021-09-02 06:40:00|109.89|107.09|109.78|106.98|109.89|107.09|109.78|106.98|0
1630565100000|2021-09-02 06:45:00|109.81|107.01|109.56|106.76|109.83|107.03|109.56|106.76|0
1630565400000|2021-09-02 06:50:00|109.5|106.7|109.5|106.7|109.56|106.76|109.33|106.53|0
1630565700000|2021-09-02 06:55:00|109.55|106.75|109.28|106.48|109.55|106.75|109.28|106.48|0
1630566000000|2021-09-02 07:00:00|109.33|106.53|109.27|106.47|109.66|106.86|109.22|106.42|0
1630566300000|2021-09-02 07:05:00|109.07|106.67|109.18|106.78|109.21|106.81|108.85|106.45|0
1630566600000|2021-09-02 07:10:00|109.13|106.73|108.96|106.56|109.35|106.95|108.91|106.51|0
1630566900000|2021-09-02 07:15:00|109.02|106.62|109.12|106.72|109.18|106.78|108.96|106.56|0
1630567200000|2021-09-02 07:20:00|109.18|106.78|108.96|106.56|109.23|106.83|108.9|106.5|0
1630567500000|2021-09-02 07:25:00|108.93|106.53|108.68|106.28|108.93|106.53|108.46|106.06|0
1630567800000|2021-09-02 07:30:00|108.74|106.34|108.87|106.47|108.95|106.55|108.73|106.33|0
1630568100000|2021-09-02 07:35:00|108.84|106.44|108.9|106.5|108.95|106.55|108.79|106.39|0
1630568400000|2021-09-02 07:40:00|108.95|106.55|108.95|106.55|109|106.6|108.79|106.39|0
1630568700000|2021-09-02 07:45:00|108.89|106.49|108.67|106.27|109|106.6|108.59|106.19|0
1630569000000|2021-09-02 07:50:00|108.62|106.22|108.56|106.16|108.62|106.22|108.51|106.11|0
1630569300000|2021-09-02 07:55:00|108.53|106.13|108.34|105.94|108.62|106.22|108.34|105.94|0
1630569600000|2021-09-02 08:00:00|108.29|105.89|108.12|105.72|108.29|105.89|107.9|105.5|0
1630569900000|2021-09-02 08:05:00|108.07|105.67|107.68|105.28|108.12|105.72|107.68|105.28|0
1630570200000|2021-09-02 08:10:00|107.74|105.34|107.9|105.5|107.93|105.53|107.68|105.28|0
1630570500000|2021-09-02 08:15:00|107.84|105.44|107.9|105.5|107.9|105.5|107.73|105.33|0
1630570800000|2021-09-02 08:20:00|107.84|105.44|108|105.6|108.03|105.63|107.84|105.44|0
1630571100000|2021-09-02 08:25:00|107.95|105.55|108|105.6|108|105.6|107.95|105.55|0
1630571400000|2021-09-02 08:30:00|107.95|105.55|107.67|105.27|107.95|105.55|107.51|105.11|0
1630571700000|2021-09-02 08:35:00|107.62|105.22|107.67|105.27|107.73|105.33|107.45|105.05|0
1630572000000|2021-09-02 08:40:00|107.62|105.22|107.51|105.11|107.72|105.32|107.51|105.11|0
1630572300000|2021-09-02 08:45:00|107.45|105.05|107.67|105.27|107.72|105.32|107.45|105.05|0
1630572600000|2021-09-02 08:50:00|107.69|105.29|107.72|105.32|107.72|105.32|107.56|105.16|0
1630572900000|2021-09-02 08:55:00|107.66|105.26|107.66|105.26|107.77|105.37|107.66|105.26|0
1630573200000|2021-09-02 09:00:00|107.61|105.21|107.71|105.31|107.77|105.37|107.61|105.21|0
1630573500000|2021-09-02 09:05:00|107.77|105.37|107.71|105.31|107.77|105.37|107.71|105.31|0
1630573800000|2021-09-02 09:10:00|107.77|105.37|107.9|105.5|107.93|105.53|107.71|105.31|0
1630574100000|2021-09-02 09:15:00|107.87|105.47|108.14|105.74|108.17|105.77|107.87|105.47|0
1630574400000|2021-09-02 09:20:00|108.12|105.72|108.14|105.74|108.31|105.91|108.03|105.63|0
1630574700000|2021-09-02 09:25:00|108.09|105.69|107.92|105.52|108.14|105.74|107.92|105.52|0
1630575000000|2021-09-02 09:30:00|107.87|105.47|107.76|105.36|107.92|105.52|107.7|105.3|0
1630575300000|2021-09-02 09:35:00|107.81|105.41|107.81|105.41|107.81|105.41|107.7|105.3|0
1630575600000|2021-09-02 09:40:00|107.84|105.44|108.08|105.68|108.19|105.79|107.84|105.44|0
1630575900000|2021-09-02 09:45:00|108.02|105.62|107.8|105.4|108.02|105.62|107.75|105.35|0
1630576200000|2021-09-02 09:50:00|107.86|105.46|108.02|105.62|108.02|105.62|107.8|105.4|0
1630576500000|2021-09-02 09:55:00|107.99|105.59|108.13|105.73|108.24|105.84|107.99|105.59|0
1630576800000|2021-09-02 10:00:00|108.07|105.67|108.02|105.62|108.13|105.73|108.02|105.62|0
1630577100000|2021-09-02 10:05:00|107.99|105.59|107.96|105.56|108.02|105.62|107.91|105.51|0
1630577400000|2021-09-02 10:10:00|107.93|105.53|108.07|105.67|108.12|105.72|107.91|105.51|0
1630577700000|2021-09-02 10:15:00|108.12|105.72|108.26|105.86|108.28|105.88|108.12|105.72|0
1630578000000|2021-09-02 10:20:00|108.2|105.8|108.17|105.77|108.23|105.83|108.12|105.72|0
1630578300000|2021-09-02 10:25:00|108.12|105.72|107.9|105.5|108.17|105.77|107.9|105.5|0
1630578600000|2021-09-02 10:30:00|107.95|105.55|107.9|105.5|107.95|105.55|107.84|105.44|0
1630578900000|2021-09-02 10:35:00|107.89|105.49|107.89|105.49|108|105.6|107.84|105.44|0
1630579200000|2021-09-02 10:40:00|107.95|105.55|108.05|105.65|108.11|105.71|107.84|105.44|0
1630579500000|2021-09-02 10:45:00|108.08|105.68|108.27|105.87|108.33|105.93|108.05|105.65|0
1630579800000|2021-09-02 10:50:00|108.22|105.82|108.05|105.65|108.27|105.87|108.05|105.65|0
1630580100000|2021-09-02 10:55:00|108.11|105.71|108.05|105.65|108.16|105.76|108.05|105.65|0
1630580400000|2021-09-02 11:00:00|107.99|105.59|107.99|105.59|108.05|105.65|107.94|105.54|0
1630580700000|2021-09-02 11:05:00|107.94|105.54|107.94|105.54|107.99|105.59|107.94|105.54|0
1630581000000|2021-09-02 11:10:00|107.99|105.59|108.04|105.64|108.04|105.64|107.93|105.53|0
1630581300000|2021-09-02 11:15:00|108.02|105.62|108.2|105.8|108.26|105.86|108.02|105.62|0
1630581600000|2021-09-02 11:20:00|108.18|105.78|108.26|105.86|108.26|105.86|108.15|105.75|0
1630581900000|2021-09-02 11:25:00|108.2|105.8|108.04|105.64|108.26|105.86|108.04|105.64|0
1630582200000|2021-09-02 11:30:00|107.98|105.58|107.87|105.47|107.98|105.58|107.82|105.42|0
1630582500000|2021-09-02 11:35:00|107.84|105.44|107.87|105.47|107.92|105.52|107.82|105.42|0
1630582800000|2021-09-02 11:40:00|107.84|105.44|107.81|105.41|107.87|105.47|107.76|105.36|0
1630583100000|2021-09-02 11:45:00|107.76|105.36|107.81|105.41|107.92|105.52|107.7|105.3|0
1630583400000|2021-09-02 11:50:00|107.76|105.36|107.86|105.46|107.92|105.52|107.7|105.3|0
1630583700000|2021-09-02 11:55:00|107.92|105.52|107.86|105.46|107.92|105.52|107.81|105.41|0
1630584000000|2021-09-02 12:00:00|107.83|105.43|107.64|105.24|107.83|105.43|107.59|105.19|0
1630584300000|2021-09-02 12:05:00|107.59|105.19|107.8|105.4|107.8|105.4|107.59|105.19|0
1630584600000|2021-09-02 12:10:00|107.75|105.35|107.8|105.4|107.86|105.46|107.69|105.29|0
1630584900000|2021-09-02 12:15:00|107.85|105.45|107.8|105.4|107.85|105.45|107.75|105.35|0
1630585200000|2021-09-02 12:20:00|107.74|105.34|107.8|105.4|107.8|105.4|107.74|105.34|0
1630585500000|2021-09-02 12:25:00|107.85|105.45|107.9|105.5|107.96|105.56|107.85|105.45|0
1630585800000|2021-09-02 12:30:00|107.85|105.45|107.52|105.12|107.9|105.5|107.14|104.74|0
1630586100000|2021-09-02 12:35:00|107.57|105.17|107.25|104.85|107.57|105.17|107.25|104.85|0
1630586400000|2021-09-02 12:40:00|107.3|104.9|107.3|104.9|107.41|105.01|107.25|104.85|0
1630586700000|2021-09-02 12:45:00|107.25|104.85|106.97|104.57|107.35|104.95|106.95|104.55|0
1630587000000|2021-09-02 12:50:00|107.03|104.63|107|104.6|107.03|104.63|106.86|104.46|0
1630587300000|2021-09-02 12:55:00|107.02|104.62|106.97|104.57|107.08|104.68|106.86|104.46|0
1630587600000|2021-09-02 13:00:00|106.91|104.51|106.75|104.35|106.91|104.51|106.64|104.24|0
1630587900000|2021-09-02 13:05:00|106.7|104.3|107.13|104.73|107.13|104.73|106.7|104.3|0
1630588200000|2021-09-02 13:10:00|107.18|104.78|107.02|104.62|107.18|104.78|107.02|104.62|0
1630588500000|2021-09-02 13:15:00|106.96|104.56|106.85|104.45|107.07|104.67|106.8|104.4|0
1630588800000|2021-09-02 13:20:00|106.8|104.4|106.74|104.34|106.85|104.45|106.58|104.18|0
1630589100000|2021-09-02 13:25:00|106.77|104.37|106.31|103.91|106.8|104.4|106.31|103.91|0
1630589400000|2021-09-02 13:30:00|106.36|103.96|105.95|103.55|107.78|105.38|105.57|103.17|0
1630589700000|2021-09-02 13:35:00|106|103.6|105.73|103.33|106.32|103.92|105.62|103.22|0
1630590000000|2021-09-02 13:40:00|105.68|103.28|105.62|103.22|105.78|103.38|105.25|102.85|0
1630590300000|2021-09-02 13:45:00|105.57|103.17|105.3|102.9|105.57|103.17|104.66|102.26|0
1630590600000|2021-09-02 13:50:00|105.35|102.95|105.83|103.43|106.05|103.65|105.24|102.84|0
1630590900000|2021-09-02 13:55:00|105.78|103.38|106.04|103.64|106.31|103.91|105.72|103.32|0
1630591200000|2021-09-02 14:00:00|106.02|103.62|106.58|104.18|106.63|104.23|105.72|103.32|0
1630591500000|2021-09-02 14:05:00|106.52|104.12|106.41|104.01|106.52|104.12|106.15|103.75|0
1630591800000|2021-09-02 14:10:00|106.36|103.96|106.57|104.17|106.74|104.34|106.36|103.96|0
1630592100000|2021-09-02 14:15:00|106.52|104.12|106.68|104.28|106.68|104.28|106.36|103.96|0
1630592400000|2021-09-02 14:20:00|106.63|104.23|105.98|103.58|106.63|104.23|105.93|103.53|0
1630592700000|2021-09-02 14:25:00|105.93|103.53|105.71|103.31|106.14|103.74|105.66|103.26|0
1630593000000|2021-09-02 14:30:00|105.76|103.36|106.68|104.28|106.68|104.28|105.49|103.09|0
1630593300000|2021-09-02 14:35:00|106.73|104.33|107.1|104.7|107.21|104.81|106.62|104.22|0
1630593600000|2021-09-02 14:40:00|107.05|104.65|106.51|104.11|107.16|104.76|106.51|104.11|0
1630593900000|2021-09-02 14:45:00|106.56|104.16|106.62|104.22|106.72|104.32|106.32|103.92|0
1630594200000|2021-09-02 14:50:00|106.56|104.16|106.7|104.3|106.72|104.32|106.4|104|0
1630594500000|2021-09-02 14:55:00|106.72|104.32|106.8|104.4|106.94|104.54|106.61|104.21|0
1630594800000|2021-09-02 15:00:00|106.83|104.43|106.77|104.37|106.83|104.43|106.61|104.21|0
1630595100000|2021-09-02 15:05:00|106.72|104.32|107.2|104.8|107.2|104.8|106.72|104.32|0
1630595400000|2021-09-02 15:10:00|107.15|104.75|106.71|104.31|107.15|104.75|106.71|104.31|0
1630595700000|2021-09-02 15:15:00|106.66|104.26|106.34|103.94|106.66|104.26|106.28|103.88|0
1630596000000|2021-09-02 15:20:00|106.28|103.88|106.39|103.99|106.55|104.15|106.23|103.83|0
1630596300000|2021-09-02 15:25:00|106.44|104.04|106.44|104.04|106.55|104.15|106.39|103.99|0
1630596600000|2021-09-02 15:30:00|106.39|103.99|106.49|104.09|106.54|104.14|106.28|103.88|0
1630596900000|2021-09-02 15:35:00|106.44|104.04|106.54|104.14|106.54|104.14|106.17|103.77|0
1630597200000|2021-09-02 15:40:00|106.6|104.2|106.49|104.09|106.65|104.25|106.38|103.98|0
1630597500000|2021-09-02 15:45:00|106.54|104.14|106.65|104.25|106.65|104.25|106.43|104.03|0
1630597800000|2021-09-02 15:50:00|106.7|104.3|106.75|104.35|106.86|104.46|106.54|104.14|0
1630598100000|2021-09-02 15:55:00|106.7|104.3|106.75|104.35|106.75|104.35|106.48|104.08|0
1630598400000|2021-09-02 16:00:00|106.7|104.3|106.96|104.56|106.96|104.56|106.64|104.24|0
1630598700000|2021-09-02 16:05:00|107.02|104.62|107.01|104.61|107.07|104.67|106.85|104.45|0
1630599000000|2021-09-02 16:10:00|106.96|104.56|106.9|104.5|107.01|104.61|106.9|104.5|0
1630599300000|2021-09-02 16:15:00|106.96|104.56|107.39|104.99|107.44|105.04|106.9|104.5|0
1630599600000|2021-09-02 16:20:00|107.33|104.93|107.39|104.99|107.44|105.04|107.17|104.77|0
1630599900000|2021-09-02 16:25:00|107.44|105.04|107.28|104.88|107.49|105.09|107.17|104.77|0
1630600200000|2021-09-02 16:30:00|107.33|104.93|107.17|104.77|107.33|104.93|107.11|104.71|0
1630600500000|2021-09-02 16:35:00|107.11|104.71|107.49|105.09|107.54|105.14|107.11|104.71|0
1630600800000|2021-09-02 16:40:00|107.43|105.03|107.22|104.82|107.54|105.14|107.16|104.76|0
1630601100000|2021-09-02 16:45:00|107.16|104.76|107.54|105.14|107.54|105.14|107.11|104.71|0
1630601400000|2021-09-02 16:50:00|107.48|105.08|107.1|104.7|107.48|105.08|107.08|104.68|0
1630601700000|2021-09-02 16:55:00|107.05|104.65|106.94|104.54|107.1|104.7|106.83|104.43|0
1630602000000|2021-09-02 17:00:00|106.89|104.49|106.94|104.54|106.94|104.54|106.78|104.38|0
1630602300000|2021-09-02 17:05:00|106.88|104.48|107.21|104.81|107.21|104.81|106.88|104.48|0
1630602600000|2021-09-02 17:10:00|107.1|104.7|107.31|104.91|107.31|104.91|107.04|104.64|0
1630602900000|2021-09-02 17:15:00|107.26|104.86|107.69|105.29|107.74|105.34|107.2|104.8|0
1630603200000|2021-09-02 17:20:00|107.8|105.4|108.07|105.67|108.17|105.77|107.63|105.23|0
1630603500000|2021-09-02 17:25:00|108.12|105.72|108.23|105.83|108.34|105.94|107.96|105.56|0
1630603800000|2021-09-02 17:30:00|108.28|105.88|108.12|105.72|108.28|105.88|108.01|105.61|0
1630604100000|2021-09-02 17:35:00|108.09|105.69|108.22|105.82|108.39|105.99|107.98|105.58|0
1630604400000|2021-09-02 17:40:00|108.17|105.77|108.49|106.09|108.66|106.26|107.95|105.55|0
1630604700000|2021-09-02 17:45:00|108.44|106.04|108.98|106.58|108.98|106.58|108.33|105.93|0
1630605000000|2021-09-02 17:50:00|109.01|106.61|109.26|106.86|109.26|106.86|108.82|106.42|0
1630605300000|2021-09-02 17:55:00|109.25|106.85|109.03|106.63|109.36|106.96|108.87|106.47|0
1630605600000|2021-09-02 18:00:00|109.09|106.69|109.64|107.24|109.64|107.24|109.03|106.63|0
1630605900000|2021-09-02 18:05:00|109.53|107.13|109.47|107.07|110.02|107.62|109.36|106.96|0
1630606200000|2021-09-02 18:10:00|109.63|107.23|109.25|106.85|110.07|107.67|109.25|106.85|0
1630606500000|2021-09-02 18:15:00|109.3|106.9|108.92|106.52|109.36|106.96|108.92|106.52|0
1630606800000|2021-09-02 18:20:00|108.86|106.46|109.24|106.84|109.24|106.84|108.7|106.3|0
1630607100000|2021-09-02 18:25:00|109.22|106.82|109.63|107.23|109.63|107.23|109.05|106.65|0
1630607400000|2021-09-02 18:30:00|109.57|107.17|109.24|106.84|109.68|107.28|109.07|106.67|0
1630607700000|2021-09-02 18:35:00|109.18|106.78|109.84|107.44|109.9|107.5|107.89|105.49|0
1630608000000|2021-09-02 18:40:00|109.79|107.39|109.62|107.22|109.95|107.55|109.51|107.11|0
1630608300000|2021-09-02 18:45:00|109.57|107.17|109.29|106.89|109.62|107.22|109.13|106.73|0
1630608600000|2021-09-02 18:50:00|109.24|106.84|109.12|106.72|109.35|106.95|109.07|106.67|0
1630608900000|2021-09-02 18:55:00|109.18|106.78|108.58|106.18|109.18|106.78|108.41|106.01|0
1630609200000|2021-09-02 19:00:00|108.47|106.07|108.68|106.28|108.68|106.28|108.3|105.9|0
1630609500000|2021-09-02 19:05:00|108.63|106.23|109.12|106.72|109.12|106.72|108.47|106.07|0
1630609800000|2021-09-02 19:10:00|109.06|106.66|109.01|106.61|109.45|107.05|108.9|106.5|0
1630610100000|2021-09-02 19:15:00|108.98|106.58|108.9|106.5|109.01|106.61|108.51|106.11|0
1630610400000|2021-09-02 19:20:00|108.95|106.55|109.5|107.1|109.61|107.21|108.89|106.49|0
1630610700000|2021-09-02 19:25:00|109.44|107.04|109.44|107.04|109.66|107.26|109.22|106.82|0
1630611000000|2021-09-02 19:30:00|109.38|106.98|109.38|106.98|109.71|107.31|109.22|106.82|0
1630611300000|2021-09-02 19:35:00|109.49|107.09|109.38|106.98|109.82|107.42|109.27|106.87|0
1630611600000|2021-09-02 19:40:00|109.49|107.09|109.35|106.95|109.49|107.09|108.94|106.54|0
1630611900000|2021-09-02 19:45:00|109.43|107.03|109.54|107.14|109.71|107.31|109.05|106.65|0
1630612200000|2021-09-02 19:50:00|109.27|106.87|108.39|105.99|109.49|107.09|108.34|105.94|0
1630612500000|2021-09-02 19:55:00|108.44|106.04|107.57|105.17|108.5|106.1|107.57|105.17|0
1630612800000|2021-09-02 20:00:00|107.41|105.01|107.57|105.17|107.57|105.17|107.2|104.8|0
1630613100000|2021-09-02 20:05:00|107.52|105.12|107.84|105.44|107.95|105.55|107.41|105.01|0
1630613400000|2021-09-02 20:10:00|107.95|105.55|107.57|105.17|108.06|105.66|107.57|105.17|0
1630613700000|2021-09-02 20:15:00|109.18|106.38|107.13|104.33|109.29|106.49|107.13|104.33|0
1630614000000|2021-09-02 20:20:00|107.18|104.38|107.07|104.27|107.18|104.38|107.07|104.27|0
1630614300000|2021-09-02 20:25:00|107.12|104.32|107.07|104.27|107.12|104.32|107.01|104.21|0
1630614600000|2021-09-02 20:30:00|107.01|104.21|107.17|104.37|107.17|104.37|107.01|104.21|0
1630614900000|2021-09-02 20:35:00|107.12|104.32|107.06|104.26|107.17|104.37|107.06|104.26|0
1630615200000|2021-09-02 20:40:00|107.01|104.21|106.95|104.15|107.01|104.21|106.9|104.1|0
1630616100000|2021-09-02 20:55:00|106.98|104.18|106.98|104.18|106.98|104.18|106.98|104.18|0
1630616400000|2021-09-02 21:00:00|106.99|104.19|106.95|104.15|106.99|104.19|106.88|104.08|0
1630616700000|2021-09-02 21:05:00|106.96|104.16|106.83|104.03|106.96|104.16|106.79|103.99|0
1630617000000|2021-09-02 21:10:00|106.85|104.05|106.87|104.07|106.88|104.08|106.85|104.05|0
1630617600000|2021-09-02 21:20:00|106.92|104.12|106.93|104.13|106.93|104.13|106.92|104.12|0
1630617900000|2021-09-02 21:25:00|106.95|104.15|106.94|104.14|106.99|104.19|106.92|104.12|0
1630618200000|2021-09-02 21:30:00|106.95|104.15|106.97|104.17|106.97|104.17|106.95|104.15|0
1630618500000|2021-09-02 21:35:00|106.98|104.18|106.95|104.15|106.98|104.18|106.95|104.15|0
1630618800000|2021-09-02 21:40:00|106.94|104.14|106.92|104.12|106.98|104.18|106.91|104.11|0
1630619100000|2021-09-02 21:45:00|106.91|104.11|106.95|104.15|106.95|104.15|106.91|104.11|0
1630619400000|2021-09-02 21:50:00|106.94|104.14|106.94|104.14|106.94|104.14|106.94|104.14|0
1630619700000|2021-09-02 21:55:00|106.92|104.12|106.92|104.12|106.92|104.12|106.89|104.09|0
1630620000000|2021-09-02 22:00:00|106.95|104.15|107.14|104.34|107.14|104.34|106.92|104.12|0
1630620300000|2021-09-02 22:05:00|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1630620600000|2021-09-02 22:10:00|107.08|104.28|107.13|104.33|107.13|104.33|107.03|104.23|0
1630620900000|2021-09-02 22:15:00|107.19|104.39|107.13|104.33|107.19|104.39|107.13|104.33|0
1630621200000|2021-09-02 22:20:00|107.18|104.38|107.07|104.27|107.24|104.44|107.07|104.27|0
1630621500000|2021-09-02 22:25:00|107.02|104.22|106.86|104.06|107.02|104.22|106.86|104.06|0
1630621800000|2021-09-02 22:30:00|106.8|104|106.75|103.95|106.86|104.06|106.69|103.89|0
1630622100000|2021-09-02 22:35:00|106.72|103.92|106.8|104|106.85|104.05|106.69|103.89|0
1630622400000|2021-09-02 22:40:00|106.83|104.03|106.74|103.94|106.85|104.05|106.74|103.94|0
1630622700000|2021-09-02 22:45:00|106.77|103.97|106.85|104.05|106.85|104.05|106.77|103.97|0
1630623000000|2021-09-02 22:50:00|106.88|104.08|106.79|103.99|106.9|104.1|106.79|103.99|0
1630623300000|2021-09-02 22:55:00|106.85|104.05|106.84|104.04|106.85|104.05|106.79|103.99|0
1630623600000|2021-09-02 23:00:00|106.79|103.99|106.9|104.1|106.9|104.1|106.79|103.99|0
1630623900000|2021-09-02 23:05:00|106.95|104.15|107|104.2|107.06|104.26|106.95|104.15|0
1630624200000|2021-09-02 23:10:00|107.06|104.26|107.16|104.36|107.16|104.36|107.06|104.26|0
1630624500000|2021-09-02 23:15:00|107.11|104.31|107.11|104.31|107.11|104.31|107.05|104.25|0
1630624800000|2021-09-02 23:20:00|107.16|104.36|107.1|104.3|107.16|104.36|107.1|104.3|0
1630625100000|2021-09-02 23:25:00|107.16|104.36|107.21|104.41|107.27|104.47|107.16|104.36|0
1630625400000|2021-09-02 23:30:00|107.16|104.36|107.42|104.62|107.42|104.62|107.16|104.36|0
1630625700000|2021-09-02 23:35:00|107.37|104.57|107.26|104.46|107.37|104.57|107.21|104.41|0
1630626000000|2021-09-02 23:40:00|107.23|104.43|107.2|104.4|107.26|104.46|107.2|104.4|0
1630626300000|2021-09-02 23:45:00|107.15|104.35|107.09|104.29|107.2|104.4|107.09|104.29|0
1630626600000|2021-09-02 23:50:00|107.15|104.35|107.15|104.35|107.2|104.4|107.04|104.24|0
1630626900000|2021-09-02 23:55:00|107.17|104.37|107.25|104.45|107.31|104.51|107.17|104.37|0
1630627200000|2021-09-03 00:00:00|107.2|104.4|107.03|104.23|107.31|104.51|106.93|104.13|0
1630627500000|2021-09-03 00:05:00|106.98|104.18|106.74|103.94|107.17|104.37|106.74|103.94|0
1630627800000|2021-09-03 00:10:00|106.76|103.96|106.6|103.8|106.76|103.96|106.49|103.69|0
1630628100000|2021-09-03 00:15:00|106.65|103.85|106.68|103.88|106.76|103.96|106.54|103.74|0
1630628400000|2021-09-03 00:20:00|106.7|103.9|106.7|103.9|106.81|104.01|106.65|103.85|0
1630628700000|2021-09-03 00:25:00|106.65|103.85|106.7|103.9|106.76|103.96|106.6|103.8|0
1630629000000|2021-09-03 00:30:00|106.65|103.85|106.59|103.79|106.75|103.95|106.59|103.79|0
1630629300000|2021-09-03 00:35:00|106.64|103.84|106.43|103.63|106.64|103.84|106.43|103.63|0
1630629600000|2021-09-03 00:40:00|106.48|103.68|106.48|103.68|106.53|103.73|106.32|103.52|0
1630629900000|2021-09-03 00:45:00|106.53|103.73|106.42|103.62|106.59|103.79|106.42|103.62|0
1630630200000|2021-09-03 00:50:00|106.45|103.65|106.53|103.73|106.53|103.73|106.42|103.62|0
1630630500000|2021-09-03 00:55:00|106.48|103.68|106.53|103.73|106.58|103.78|106.47|103.67|0
1630630800000|2021-09-03 01:00:00|106.47|103.67|106.58|103.78|106.63|103.83|106.47|103.67|0
1630631100000|2021-09-03 01:05:00|106.61|103.81|106.63|103.83|106.63|103.83|106.58|103.78|0
1630631400000|2021-09-03 01:10:00|106.68|103.88|106.63|103.83|106.68|103.88|106.52|103.72|0
1630631700000|2021-09-03 01:15:00|106.6|103.8|106.63|103.83|106.68|103.88|106.52|103.72|0
1630632000000|2021-09-03 01:20:00|106.57|103.77|106.68|103.88|106.73|103.93|106.57|103.77|0
1630632300000|2021-09-03 01:25:00|106.65|103.85|106.52|103.72|106.68|103.88|106.52|103.72|0
1630632600000|2021-09-03 01:30:00|106.49|103.69|106.62|103.82|106.73|103.93|106.49|103.69|0
1630632900000|2021-09-03 01:35:00|106.67|103.87|106.78|103.98|106.83|104.03|106.62|103.82|0
1630633200000|2021-09-03 01:40:00|106.83|104.03|107.1|104.3|107.1|104.3|106.83|104.03|0
1630633500000|2021-09-03 01:45:00|107.16|104.36|106.8|104|107.21|104.41|106.8|104|0
1630633800000|2021-09-03 01:50:00|106.78|103.98|106.77|103.97|106.91|104.11|106.77|103.97|0
1630634100000|2021-09-03 01:55:00|106.72|103.92|106.88|104.08|106.93|104.13|106.72|103.92|0
1630634400000|2021-09-03 02:00:00|106.83|104.03|106.77|103.97|106.93|104.13|106.77|103.97|0
1630634700000|2021-09-03 02:05:00|106.72|103.92|106.47|103.67|106.77|103.97|106.45|103.65|0
1630635000000|2021-09-03 02:10:00|106.45|103.65|106.6|103.8|106.66|103.86|106.44|103.64|0
1630635300000|2021-09-03 02:15:00|106.55|103.75|106.44|103.64|106.55|103.75|106.36|103.56|0
1630635600000|2021-09-03 02:20:00|106.39|103.59|106.39|103.59|106.55|103.75|106.39|103.59|0
1630635900000|2021-09-03 02:25:00|106.44|103.64|106.49|103.69|106.65|103.85|106.41|103.61|0
1630636200000|2021-09-03 02:30:00|106.54|103.74|106.44|103.64|106.65|103.85|106.38|103.58|0
1630636500000|2021-09-03 02:35:00|106.41|103.61|106.22|103.42|106.44|103.64|106.17|103.37|0
1630636800000|2021-09-03 02:40:00|106.27|103.47|106.16|103.36|106.27|103.47|106.11|103.31|0
1630637100000|2021-09-03 02:45:00|106.11|103.31|105.89|103.09|106.11|103.31|105.84|103.04|0
1630637400000|2021-09-03 02:50:00|105.84|103.04|105.62|102.82|105.89|103.09|105.57|102.77|0
1630637700000|2021-09-03 02:55:00|105.57|102.77|105.14|102.34|105.62|102.82|105.09|102.29|0
1630638000000|2021-09-03 03:00:00|104.98|102.18|105.35|102.55|105.41|102.61|104.93|102.13|0
1630638300000|2021-09-03 03:05:00|105.33|102.53|105.35|102.55|105.41|102.61|105.19|102.39|0
1630638600000|2021-09-03 03:10:00|105.41|102.61|105.35|102.55|105.41|102.61|105.24|102.44|0
1630638900000|2021-09-03 03:15:00|105.3|102.5|105.51|102.71|105.56|102.76|105.24|102.44|0
1630639200000|2021-09-03 03:20:00|105.56|102.76|105.32|102.52|105.56|102.76|105.32|102.52|0
1630639500000|2021-09-03 03:25:00|105.35|102.55|105.4|102.6|105.45|102.65|105.29|102.49|0
1630639800000|2021-09-03 03:30:00|105.45|102.65|105.45|102.65|105.56|102.76|105.37|102.57|0
1630640100000|2021-09-03 03:35:00|105.48|102.68|105.55|102.75|105.71|102.91|105.45|102.65|0
1630640400000|2021-09-03 03:40:00|105.61|102.81|105.5|102.7|105.61|102.81|105.44|102.64|0
1630640700000|2021-09-03 03:45:00|105.47|102.67|105.5|102.7|105.55|102.75|105.39|102.59|0
1630641000000|2021-09-03 03:50:00|105.52|102.72|105.39|102.59|105.52|102.72|105.39|102.59|0
1630641300000|2021-09-03 03:55:00|105.36|102.56|105.39|102.59|105.39|102.59|105.28|102.48|0
1630641600000|2021-09-03 04:00:00|105.38|102.58|105.33|102.53|105.44|102.64|105.33|102.53|0
1630641900000|2021-09-03 04:05:00|105.38|102.58|105.33|102.53|105.43|102.63|105.28|102.48|0
1630642200000|2021-09-03 04:10:00|105.38|102.58|105.27|102.47|105.38|102.58|105.27|102.47|0
1630642500000|2021-09-03 04:15:00|105.33|102.53|105.32|102.52|105.33|102.53|105.27|102.47|0
1630642800000|2021-09-03 04:20:00|105.27|102.47|105.06|102.26|105.3|102.5|105|102.2|0
1630643100000|2021-09-03 04:25:00|105.03|102.23|105.05|102.25|105.06|102.26|104.95|102.15|0
1630643400000|2021-09-03 04:30:00|105.11|102.31|105.21|102.41|105.21|102.41|105.05|102.25|0
1630643700000|2021-09-03 04:35:00|105.16|102.36|105.21|102.41|105.26|102.46|105.16|102.36|0
1630644000000|2021-09-03 04:40:00|105.26|102.46|105.31|102.51|105.37|102.57|105.26|102.46|0
1630644300000|2021-09-03 04:45:00|105.34|102.54|105.26|102.46|105.37|102.57|105.26|102.46|0
1630644600000|2021-09-03 04:50:00|105.31|102.51|105.2|102.4|105.36|102.56|105.15|102.35|0
1630644900000|2021-09-03 04:55:00|105.26|102.46|105.09|102.29|105.26|102.46|105.09|102.29|0
1630645200000|2021-09-03 05:00:00|105.15|102.35|104.96|102.16|105.15|102.35|104.93|102.13|0
1630645500000|2021-09-03 05:05:00|104.93|102.13|105.25|102.45|105.3|102.5|104.93|102.13|0
1630645800000|2021-09-03 05:10:00|105.3|102.5|105.35|102.55|105.41|102.61|105.25|102.45|0
1630646100000|2021-09-03 05:15:00|105.3|102.5|105.3|102.5|105.35|102.55|105.25|102.45|0
1630646400000|2021-09-03 05:20:00|105.27|102.47|105.3|102.5|105.3|102.5|105.19|102.39|0
1630646700000|2021-09-03 05:25:00|105.24|102.44|105.19|102.39|105.35|102.55|105.19|102.39|0
1630647000000|2021-09-03 05:30:00|105.24|102.44|105.08|102.28|105.24|102.44|105.03|102.23|0
1630647300000|2021-09-03 05:35:00|105.06|102.26|105.13|102.33|105.13|102.33|104.97|102.17|0
1630647600000|2021-09-03 05:40:00|105.08|102.28|105.02|102.22|105.13|102.33|105.02|102.22|0
1630647900000|2021-09-03 05:45:00|104.97|102.17|104.81|102.01|105.02|102.22|104.81|102.01|0
1630648200000|2021-09-03 05:50:00|104.86|102.06|105.07|102.27|105.07|102.27|104.86|102.06|0
1630648500000|2021-09-03 05:55:00|105.13|102.33|105.07|102.27|105.13|102.33|105.07|102.27|0
1630648800000|2021-09-03 06:00:00|105.02|102.22|105.07|102.27|105.23|102.43|105.02|102.22|0
1630649100000|2021-09-03 06:05:00|105.12|102.32|105.39|102.59|105.39|102.59|105.07|102.27|0
1630649400000|2021-09-03 06:10:00|105.33|102.53|105.33|102.53|105.44|102.64|105.28|102.48|0
1630649700000|2021-09-03 06:15:00|105.38|102.58|105.49|102.69|105.49|102.69|105.38|102.58|0
1630650000000|2021-09-03 06:20:00|105.43|102.63|105.43|102.63|105.49|102.69|105.38|102.58|0
1630650300000|2021-09-03 06:25:00|105.49|102.69|105.64|102.84|105.64|102.84|105.49|102.69|0
1630650600000|2021-09-03 06:30:00|105.7|102.9|105.59|102.79|105.7|102.9|105.54|102.74|0
1630650900000|2021-09-03 06:35:00|105.54|102.74|105.53|102.73|105.64|102.84|105.48|102.68|0
1630651200000|2021-09-03 06:40:00|105.48|102.68|105.58|102.78|105.58|102.78|105.48|102.68|0
1630651500000|2021-09-03 06:45:00|105.64|102.84|105.53|102.73|105.74|102.94|105.53|102.73|0
1630651800000|2021-09-03 06:50:00|105.48|102.68|105.42|102.62|105.53|102.73|105.37|102.57|0
1630652100000|2021-09-03 06:55:00|105.47|102.67|105.42|102.62|105.53|102.73|105.42|102.62|0
1630652400000|2021-09-03 07:00:00|105.37|102.57|106.5|103.7|106.5|103.7|105.26|102.46|0
1630652700000|2021-09-03 07:05:00|106.28|103.88|106.62|104.22|106.78|104.38|106.19|103.79|0
1630653000000|2021-09-03 07:10:00|106.68|104.28|106.57|104.17|106.76|104.36|106.51|104.11|0
1630653300000|2021-09-03 07:15:00|106.62|104.22|106.62|104.22|106.78|104.38|106.56|104.16|0
1630653600000|2021-09-03 07:20:00|106.65|104.25|106.67|104.27|106.72|104.32|106.56|104.16|0
1630653900000|2021-09-03 07:25:00|106.62|104.22|106.61|104.21|106.67|104.27|106.56|104.16|0
1630654200000|2021-09-03 07:30:00|106.67|104.27|106.5|104.1|106.72|104.32|106.45|104.05|0
1630654500000|2021-09-03 07:35:00|106.56|104.16|106.18|103.78|106.56|104.16|106.13|103.73|0
1630654800000|2021-09-03 07:40:00|106.21|103.81|106.07|103.67|106.34|103.94|106.05|103.65|0
1630655100000|2021-09-03 07:45:00|106.05|103.65|105.91|103.51|106.07|103.67|105.78|103.38|0
1630655400000|2021-09-03 07:50:00|105.86|103.46|105.91|103.51|106.02|103.62|105.86|103.46|0
1630655700000|2021-09-03 07:55:00|105.96|103.56|105.8|103.4|105.99|103.59|105.8|103.4|0
1630656000000|2021-09-03 08:00:00|105.85|103.45|105.74|103.34|105.96|103.56|105.69|103.29|0
1630656300000|2021-09-03 08:05:00|105.8|103.4|105.69|103.29|105.8|103.4|105.69|103.29|0
1630656600000|2021-09-03 08:10:00|105.74|103.34|105.74|103.34|105.85|103.45|105.69|103.29|0
1630656900000|2021-09-03 08:15:00|105.79|103.39|105.79|103.39|105.85|103.45|105.74|103.34|0
1630657200000|2021-09-03 08:20:00|105.82|103.42|105.84|103.44|105.84|103.44|105.74|103.34|0
1630657500000|2021-09-03 08:25:00|105.79|103.39|105.79|103.39|105.89|103.49|105.79|103.39|0
1630657800000|2021-09-03 08:30:00|105.84|103.44|105.84|103.44|105.89|103.49|105.68|103.28|0
1630658100000|2021-09-03 08:35:00|105.89|103.49|105.84|103.44|105.89|103.49|105.78|103.38|0
1630658400000|2021-09-03 08:40:00|105.78|103.38|105.67|103.27|105.84|103.44|105.67|103.27|0
1630658700000|2021-09-03 08:45:00|105.73|103.33|105.67|103.27|105.73|103.33|105.67|103.27|0
1630659000000|2021-09-03 08:50:00|105.73|103.33|105.88|103.48|105.88|103.48|105.67|103.27|0
1630659300000|2021-09-03 08:55:00|105.94|103.54|106.04|103.64|106.09|103.69|105.94|103.54|0
1630659600000|2021-09-03 09:00:00|106.09|103.69|106.09|103.69|106.15|103.75|105.99|103.59|0
1630659900000|2021-09-03 09:05:00|106.04|103.64|105.98|103.58|106.09|103.69|105.98|103.58|0
1630660200000|2021-09-03 09:10:00|105.93|103.53|105.98|103.58|106.04|103.64|105.88|103.48|0
1630660500000|2021-09-03 09:15:00|106.04|103.64|106.03|103.63|106.09|103.69|105.9|103.5|0
1630660800000|2021-09-03 09:20:00|106.09|103.69|105.92|103.52|106.14|103.74|105.92|103.52|0
1630661100000|2021-09-03 09:25:00|105.87|103.47|105.98|103.58|106.03|103.63|105.87|103.47|0
1630661400000|2021-09-03 09:30:00|105.97|103.57|106.03|103.63|106.08|103.68|105.92|103.52|0
1630661700000|2021-09-03 09:35:00|106.08|103.68|106.02|103.62|106.08|103.68|105.97|103.57|0
1630662000000|2021-09-03 09:40:00|105.97|103.57|105.92|103.52|105.97|103.57|105.86|103.46|0
1630662300000|2021-09-03 09:45:00|105.94|103.54|106.07|103.67|106.08|103.68|105.94|103.54|0
1630662600000|2021-09-03 09:50:00|106.13|103.73|106.07|103.67|106.13|103.73|105.97|103.57|0
1630662900000|2021-09-03 09:55:00|106.13|103.73|106.02|103.62|106.13|103.73|106.02|103.62|0
1630663200000|2021-09-03 10:00:00|105.96|103.56|106.01|103.61|106.07|103.67|105.96|103.56|0
1630663500000|2021-09-03 10:05:00|105.99|103.59|105.96|103.56|106.12|103.72|105.96|103.56|0
1630663800000|2021-09-03 10:10:00|105.91|103.51|105.8|103.4|105.91|103.51|105.8|103.4|0
1630664100000|2021-09-03 10:15:00|105.85|103.45|105.69|103.29|105.85|103.45|105.69|103.29|0
1630664400000|2021-09-03 10:20:00|105.74|103.34|105.58|103.18|105.74|103.34|105.58|103.18|0
1630664700000|2021-09-03 10:25:00|105.63|103.23|105.63|103.23|105.63|103.23|105.58|103.18|0
1630665000000|2021-09-03 10:30:00|105.66|103.26|105.63|103.23|105.74|103.34|105.63|103.23|0
1630665300000|2021-09-03 10:35:00|105.58|103.18|105.63|103.23|105.63|103.23|105.52|103.12|0
1630665600000|2021-09-03 10:40:00|105.6|103.2|105.68|103.28|105.68|103.28|105.6|103.2|0
1630665900000|2021-09-03 10:45:00|105.73|103.33|105.68|103.28|105.73|103.33|105.62|103.22|0
1630666200000|2021-09-03 10:50:00|105.62|103.22|105.67|103.27|105.73|103.33|105.62|103.22|0
1630666500000|2021-09-03 10:55:00|105.73|103.33|105.78|103.38|105.78|103.38|105.51|103.11|0
1630666800000|2021-09-03 11:00:00|105.83|103.43|105.78|103.38|105.83|103.43|105.67|103.27|0
1630667100000|2021-09-03 11:05:00|105.75|103.35|105.83|103.43|105.83|103.43|105.72|103.32|0
1630667400000|2021-09-03 11:10:00|105.77|103.37|105.83|103.43|105.88|103.48|105.77|103.37|0
1630667700000|2021-09-03 11:15:00|105.77|103.37|105.82|103.42|105.88|103.48|105.77|103.37|0
1630668000000|2021-09-03 11:20:00|105.77|103.37|105.66|103.26|105.82|103.42|105.66|103.26|0
1630668300000|2021-09-03 11:25:00|105.69|103.29|105.71|103.31|105.71|103.31|105.61|103.21|0
1630668600000|2021-09-03 11:30:00|105.77|103.37|105.66|103.26|105.77|103.37|105.6|103.2|0
1630668900000|2021-09-03 11:35:00|105.71|103.31|105.71|103.31|105.71|103.31|105.6|103.2|0
1630669200000|2021-09-03 11:40:00|105.74|103.34|105.87|103.47|105.87|103.47|105.71|103.31|0
1630669500000|2021-09-03 11:45:00|105.81|103.41|105.87|103.47|105.87|103.47|105.76|103.36|0
1630669800000|2021-09-03 11:50:00|105.81|103.41|106.02|103.62|106.02|103.62|105.81|103.41|0
1630670100000|2021-09-03 11:55:00|106.08|103.68|106.13|103.73|106.29|103.89|105.97|103.57|0
1630670400000|2021-09-03 12:00:00|106.07|103.67|106.02|103.62|106.18|103.78|106.02|103.62|0
1630670700000|2021-09-03 12:05:00|106.07|103.67|106.28|103.88|106.28|103.88|106.05|103.65|0
1630671000000|2021-09-03 12:10:00|106.34|103.94|105.91|103.51|106.34|103.94|105.86|103.46|0
1630671300000|2021-09-03 12:15:00|105.86|103.46|105.85|103.45|106.01|103.61|105.8|103.4|0
1630671600000|2021-09-03 12:20:00|105.91|103.51|105.9|103.5|106.01|103.61|105.8|103.4|0
1630671900000|2021-09-03 12:25:00|105.93|103.53|105.82|103.42|105.96|103.56|105.74|103.34|0
1630672200000|2021-09-03 12:30:00|105.93|103.53|106.11|103.71|107.35|104.95|104.47|102.07|0
1630672500000|2021-09-03 12:35:00|106.06|103.66|107.46|105.06|107.78|105.38|105.69|103.29|0
1630672800000|2021-09-03 12:40:00|107.4|105|107.73|105.33|108.87|106.47|107.4|105|0
1630673100000|2021-09-03 12:45:00|107.62|105.22|107.18|104.78|108.02|105.62|107.07|104.67|0
1630673400000|2021-09-03 12:50:00|107.21|104.81|106.96|104.56|107.4|105|106.86|104.46|0
1630673700000|2021-09-03 12:55:00|107.02|104.62|106.8|104.4|107.02|104.62|106.64|104.24|0
1630674000000|2021-09-03 13:00:00|106.86|104.46|106.42|104.02|106.86|104.46|106.32|103.92|0
1630674300000|2021-09-03 13:05:00|106.48|104.08|106.58|104.18|106.64|104.24|106.26|103.86|0
1630674600000|2021-09-03 13:10:00|106.53|104.13|106.85|104.45|106.9|104.5|106.53|104.13|0
1630674900000|2021-09-03 13:15:00|106.9|104.5|107.39|104.99|107.39|104.99|106.69|104.29|0
1630675200000|2021-09-03 13:20:00|107.44|105.04|108.69|106.29|109.9|107.5|107.44|105.04|0
1630675500000|2021-09-03 13:25:00|108.74|106.34|110.17|107.77|110.17|107.77|108.63|106.23|0
1630675800000|2021-09-03 13:30:00|110.06|107.66|109.54|107.14|110.25|107.85|106.94|104.54|0
1630676100000|2021-09-03 13:35:00|109.65|107.25|109.82|107.42|110.48|108.08|109.43|107.03|0
1630676400000|2021-09-03 13:40:00|109.93|107.53|109.82|107.42|109.98|107.58|109.27|106.87|0
1630676700000|2021-09-03 13:45:00|109.87|107.47|109.76|107.36|110.37|107.97|109.38|106.98|0
1630677000000|2021-09-03 13:50:00|109.81|107.41|110.31|107.91|111.03|108.63|109.81|107.41|0
1630677300000|2021-09-03 13:55:00|110.2|107.8|109.18|106.78|110.47|108.07|109.1|106.7|0
1630677600000|2021-09-03 14:00:00|109.15|106.75|108.37|105.97|109.74|107.34|108.37|105.97|0
1630677900000|2021-09-03 14:05:00|108.31|105.91|108.86|106.46|109.24|106.84|108.31|105.91|0
1630678200000|2021-09-03 14:10:00|108.91|106.51|108.36|105.96|109.13|106.73|108.31|105.91|0
1630678500000|2021-09-03 14:15:00|108.34|105.94|108.63|106.23|108.69|106.29|108.15|105.75|0
1630678800000|2021-09-03 14:20:00|108.69|106.29|109.01|106.61|109.07|106.67|108.58|106.18|0
1630679100000|2021-09-03 14:25:00|108.96|106.56|109.01|106.61|109.12|106.72|108.63|106.23|0
1630679400000|2021-09-03 14:30:00|108.96|106.56|108.74|106.34|109.29|106.89|108.71|106.31|0
1630679700000|2021-09-03 14:35:00|108.82|106.42|109.78|107.38|109.78|107.38|108.63|106.23|0
1630680000000|2021-09-03 14:40:00|109.8|107.4|109.39|106.99|110|107.6|109.39|106.99|0
1630680300000|2021-09-03 14:45:00|109.55|107.15|109.17|106.77|109.77|107.37|109.09|106.69|0
1630680600000|2021-09-03 14:50:00|109.22|106.82|109.44|107.04|109.72|107.32|109.11|106.71|0
1630680900000|2021-09-03 14:55:00|109.49|107.09|109.11|106.71|109.6|107.2|108.92|106.52|0
1630681200000|2021-09-03 15:00:00|109.16|106.76|109.16|106.76|109.44|107.04|108.94|106.54|0
1630681500000|2021-09-03 15:05:00|109.11|106.71|108.56|106.16|109.27|106.87|108.51|106.11|0
1630681800000|2021-09-03 15:10:00|108.61|106.21|108.39|105.99|108.61|106.21|108.12|105.72|0
1630682100000|2021-09-03 15:15:00|108.34|105.94|108.72|106.32|108.94|106.54|108.34|105.94|0
1630682400000|2021-09-03 15:20:00|108.77|106.37|108.34|105.94|108.99|106.59|108.28|105.88|0
1630682700000|2021-09-03 15:25:00|108.39|105.99|108.5|106.1|108.55|106.15|108.12|105.72|0
1630683000000|2021-09-03 15:30:00|108.39|105.99|108.25|105.85|108.61|106.21|108.01|105.61|0
1630683300000|2021-09-03 15:35:00|108.28|105.88|108.55|106.15|108.55|106.15|108.11|105.71|0
1630683600000|2021-09-03 15:40:00|108.49|106.09|108.38|105.98|108.71|106.31|108.38|105.98|0
1630683900000|2021-09-03 15:45:00|108.36|105.96|108.49|106.09|108.54|106.14|108.16|105.76|0
1630684200000|2021-09-03 15:50:00|108.52|106.12|108.87|106.47|108.98|106.58|108.52|106.12|0
1630684500000|2021-09-03 15:55:00|108.92|106.52|108.98|106.58|109.14|106.74|108.7|106.3|0
1630684800000|2021-09-03 16:00:00|109.03|106.63|108.86|106.46|109.19|106.79|108.86|106.46|0
1630685100000|2021-09-03 16:05:00|108.92|106.52|108.53|106.13|108.95|106.55|108.48|106.08|0
1630685400000|2021-09-03 16:10:00|108.59|106.19|108.59|106.19|108.64|106.24|108.48|106.08|0
1630685700000|2021-09-03 16:15:00|108.64|106.24|108.75|106.35|108.83|106.43|108.53|106.13|0
1630686000000|2021-09-03 16:20:00|108.72|106.32|108.42|106.02|108.97|106.57|108.37|105.97|0
1630686300000|2021-09-03 16:25:00|108.47|106.07|108.53|106.13|108.61|106.21|108.37|105.97|0
1630686600000|2021-09-03 16:30:00|108.47|106.07|108.96|106.56|109.02|106.62|108.42|106.02|0
1630686900000|2021-09-03 16:35:00|109.02|106.62|109.12|106.72|109.18|106.78|108.96|106.56|0
1630687200000|2021-09-03 16:40:00|109.18|106.78|108.85|106.45|109.18|106.78|108.85|106.45|0
1630687500000|2021-09-03 16:45:00|108.82|106.42|108.95|106.55|109.06|106.66|108.74|106.34|0
1630687800000|2021-09-03 16:50:00|108.98|106.58|108.84|106.44|109.06|106.66|108.79|106.39|0
1630688100000|2021-09-03 16:55:00|108.82|106.42|108.73|106.33|108.84|106.44|108.68|106.28|0
1630688400000|2021-09-03 17:00:00|108.68|106.28|108.08|105.68|108.73|106.33|107.97|105.57|0
1630688700000|2021-09-03 17:05:00|108.02|105.62|107.97|105.57|108.08|105.68|107.97|105.57|0
1630689000000|2021-09-03 17:10:00|107.91|105.51|107.4|105|107.91|105.51|107.4|105|0
1630689300000|2021-09-03 17:15:00|107.42|105.02|107.37|104.97|107.53|105.13|107.26|104.86|0
1630689600000|2021-09-03 17:20:00|107.31|104.91|107.47|105.07|107.58|105.18|107.31|104.91|0
1630689900000|2021-09-03 17:25:00|107.42|105.02|107.69|105.29|107.69|105.29|107.37|104.97|0
1630690200000|2021-09-03 17:30:00|107.63|105.23|107.63|105.23|107.63|105.23|107.42|105.02|0
1630690500000|2021-09-03 17:35:00|107.69|105.29|107.52|105.12|107.85|105.45|107.52|105.12|0
1630690800000|2021-09-03 17:40:00|107.47|105.07|107.3|104.9|107.47|105.07|107.2|104.8|0
1630691100000|2021-09-03 17:45:00|107.25|104.85|107.19|104.79|107.41|105.01|107.14|104.74|0
1630691400000|2021-09-03 17:50:00|107.25|104.85|107.19|104.79|107.35|104.95|107.14|104.74|0
1630691700000|2021-09-03 17:55:00|107.25|104.85|107.19|104.79|107.35|104.95|107.08|104.68|0
1630692000000|2021-09-03 18:00:00|107.14|104.74|107.4|105|107.51|105.11|107.14|104.74|0
1630692300000|2021-09-03 18:05:00|107.46|105.06|107.35|104.95|107.56|105.16|107.35|104.95|0
1630692600000|2021-09-03 18:10:00|107.32|104.92|107.29|104.89|107.4|105|107.18|104.78|0
1630692900000|2021-09-03 18:15:00|107.34|104.94|107.13|104.73|107.34|104.94|107.07|104.67|0
1630693200000|2021-09-03 18:20:00|107.18|104.78|107.29|104.89|107.4|105|107.18|104.78|0
1630693500000|2021-09-03 18:25:00|107.34|104.94|107.34|104.94|107.5|105.1|107.23|104.83|0
1630693800000|2021-09-03 18:30:00|107.28|104.88|107.34|104.94|107.45|105.05|107.28|104.88|0
1630694100000|2021-09-03 18:35:00|107.31|104.91|107.33|104.93|107.44|105.04|107.28|104.88|0
1630694400000|2021-09-03 18:40:00|107.39|104.99|107.39|104.99|107.44|105.04|107.28|104.88|0
1630694700000|2021-09-03 18:45:00|107.44|105.04|107.49|105.09|107.6|105.2|107.39|104.99|0
1630695000000|2021-09-03 18:50:00|107.47|105.07|107.27|104.87|107.49|105.09|107.27|104.87|0
1630695300000|2021-09-03 18:55:00|107.22|104.82|107.22|104.82|107.33|104.93|107.06|104.66|0
1630695600000|2021-09-03 19:00:00|107.27|104.87|106.84|104.44|107.27|104.87|106.84|104.44|0
1630695900000|2021-09-03 19:05:00|106.79|104.39|106.89|104.49|107|104.6|106.79|104.39|0
1630696200000|2021-09-03 19:10:00|106.95|104.55|106.73|104.33|107|104.6|106.67|104.27|0
1630696500000|2021-09-03 19:15:00|106.78|104.38|107.05|104.65|107.05|104.65|106.67|104.27|0
1630696800000|2021-09-03 19:20:00|107.1|104.7|107.21|104.81|107.32|104.92|107.1|104.7|0
1630697100000|2021-09-03 19:25:00|107.15|104.75|107.42|105.02|107.48|105.08|107.05|104.65|0
1630697400000|2021-09-03 19:30:00|107.37|104.97|106.93|104.53|107.42|105.02|106.93|104.53|0
1630697700000|2021-09-03 19:35:00|106.99|104.59|105.43|103.03|107.1|104.7|105.06|102.66|0
1630698000000|2021-09-03 19:40:00|105.48|103.08|105.7|103.3|105.8|103.4|105.37|102.97|0
1630698300000|2021-09-03 19:45:00|105.75|103.35|105.77|103.37|105.86|103.46|105.43|103.03|0
1630698600000|2021-09-03 19:50:00|105.42|103.02|105.96|103.56|106.01|103.61|105.42|103.02|0
1630698900000|2021-09-03 19:55:00|105.99|103.59|106.87|104.47|106.93|104.53|105.8|103.4|0
1630699200000|2021-09-03 20:00:00|106.93|104.53|107.03|104.63|107.2|104.8|106.87|104.47|0
1630699500000|2021-09-03 20:05:00|107.09|104.69|106.98|104.58|107.09|104.69|106.98|104.58|0
1630699800000|2021-09-03 20:10:00|107.03|104.63|107.03|104.63|107.08|104.68|106.92|104.52|0
1630998300000|2021-09-07 07:05:00|104.72|102.32|104.93|102.53|104.93|102.53|104.72|102.32|0
1630998600000|2021-09-07 07:10:00|104.88|102.48|104.93|102.53|105.25|102.85|104.88|102.48|0
1630998900000|2021-09-07 07:15:00|104.98|102.58|104.71|102.31|105.03|102.63|104.71|102.31|0
1630999200000|2021-09-07 07:20:00|104.74|102.34|104.87|102.47|104.92|102.52|104.71|102.31|0
1630999500000|2021-09-07 07:25:00|104.82|102.42|104.71|102.31|104.98|102.58|104.65|102.25|0
1630999800000|2021-09-07 07:30:00|104.74|102.34|104.81|102.41|104.87|102.47|104.65|102.25|0
1631000100000|2021-09-07 07:35:00|104.87|102.47|104.86|102.46|104.97|102.57|104.76|102.36|0
1631000400000|2021-09-07 07:40:00|104.81|102.41|104.97|102.57|105.02|102.62|104.81|102.41|0
1631000700000|2021-09-07 07:45:00|104.92|102.52|104.97|102.57|105.13|102.73|104.81|102.41|0
1631001000000|2021-09-07 07:50:00|104.91|102.51|104.8|102.4|104.97|102.57|104.64|102.24|0
1631001300000|2021-09-07 07:55:00|104.86|102.46|104.75|102.35|104.86|102.46|104.59|102.19|0
1631001600000|2021-09-07 08:00:00|104.7|102.3|104.96|102.56|105.12|102.72|104.7|102.3|0
1631001900000|2021-09-07 08:05:00|105.01|102.61|105.76|103.36|106.19|103.79|105.01|102.61|0
1631002200000|2021-09-07 08:10:00|105.65|103.25|104.9|102.5|106.03|103.63|104.85|102.45|0
1631002500000|2021-09-07 08:15:00|104.96|102.56|105.06|102.66|105.11|102.71|104.85|102.45|0
1631002800000|2021-09-07 08:20:00|105.09|102.69|105.06|102.66|105.27|102.87|104.9|102.5|0
1631003100000|2021-09-07 08:25:00|105.11|102.71|105.11|102.71|105.38|102.98|105.06|102.66|0
1631003400000|2021-09-07 08:30:00|105.16|102.76|105|102.6|105.25|102.85|104.95|102.55|0
1631003700000|2021-09-07 08:35:00|104.98|102.58|104.89|102.49|105.05|102.65|104.79|102.39|0
1631004000000|2021-09-07 08:40:00|104.95|102.55|104.94|102.54|105.16|102.76|104.94|102.54|0
1631004300000|2021-09-07 08:45:00|104.97|102.57|105.05|102.65|105.08|102.68|104.94|102.54|0
1631004600000|2021-09-07 08:50:00|105.08|102.68|105.21|102.81|105.42|103.02|104.99|102.59|0
1631004900000|2021-09-07 08:55:00|105.23|102.83|105.21|102.81|105.26|102.86|104.99|102.59|0
1631005200000|2021-09-07 09:00:00|105.15|102.75|105.15|102.75|105.63|103.23|105.15|102.75|0
1631005500000|2021-09-07 09:05:00|105.1|102.7|105.63|103.23|105.74|103.34|105.1|102.7|0
1631005800000|2021-09-07 09:10:00|105.6|103.2|105.63|103.23|106.06|103.66|105.52|103.12|0
1631006100000|2021-09-07 09:15:00|105.68|103.28|105.79|103.39|105.9|103.5|105.57|103.17|0
1631006400000|2021-09-07 09:20:00|105.73|103.33|106.54|104.14|106.65|104.25|105.68|103.28|0
1631006700000|2021-09-07 09:25:00|106.49|104.09|105.89|103.49|106.49|104.09|105.89|103.49|0
1631007000000|2021-09-07 09:30:00|106|103.6|106.81|104.41|106.86|104.46|106|103.6|0
1631007300000|2021-09-07 09:35:00|106.75|104.35|106.53|104.13|106.86|104.46|106.43|104.03|0
1631007600000|2021-09-07 09:40:00|106.59|104.19|106.32|103.92|106.7|104.3|106.26|103.86|0
1631007900000|2021-09-07 09:45:00|106.29|103.89|106.64|104.24|106.64|104.24|106.26|103.86|0
1631008200000|2021-09-07 09:50:00|106.58|104.18|106.42|104.02|106.69|104.29|106.26|103.86|0
1631008500000|2021-09-07 09:55:00|106.47|104.07|105.99|103.59|106.47|104.07|105.99|103.59|0
1631008800000|2021-09-07 10:00:00|106.01|103.61|106.07|103.67|106.25|103.85|105.98|103.58|0
1631009100000|2021-09-07 10:05:00|106.04|103.64|105.93|103.53|106.15|103.75|105.82|103.42|0
1631009400000|2021-09-07 10:10:00|105.9|103.5|106.09|103.69|106.14|103.74|105.9|103.5|0
1631009700000|2021-09-07 10:15:00|106.14|103.74|105.92|103.52|106.14|103.74|105.87|103.47|0
1631010000000|2021-09-07 10:20:00|105.87|103.47|106.4|104|106.46|104.06|105.87|103.47|0
1631010300000|2021-09-07 10:25:00|106.45|104.05|106.62|104.22|106.83|104.43|106.13|103.73|0
1631010600000|2021-09-07 10:30:00|106.64|104.24|106.51|104.11|106.7|104.3|106.24|103.84|0
1631010900000|2021-09-07 10:35:00|106.45|104.05|106.34|103.94|106.61|104.21|106.29|103.89|0
1631011200000|2021-09-07 10:40:00|106.29|103.89|106.55|104.15|106.77|104.37|106.29|103.89|0
1631011500000|2021-09-07 10:45:00|106.61|104.21|106.55|104.15|106.66|104.26|106.5|104.1|0
1631011800000|2021-09-07 10:50:00|106.61|104.21|106.55|104.15|106.66|104.26|106.5|104.1|0
1631012100000|2021-09-07 10:55:00|106.6|104.2|106.33|103.93|106.66|104.26|106.33|103.93|0
1631012400000|2021-09-07 11:00:00|106.39|103.99|106.22|103.82|106.39|103.99|106.12|103.72|0
1631012700000|2021-09-07 11:05:00|106.28|103.88|106.27|103.87|106.38|103.98|106.22|103.82|0
1631013000000|2021-09-07 11:10:00|106.22|103.82|106.16|103.76|106.27|103.87|106|103.6|0
1631013300000|2021-09-07 11:15:00|106.22|103.82|105.73|103.33|106.22|103.82|105.68|103.28|0
1631013600000|2021-09-07 11:20:00|105.79|103.39|105.73|103.33|105.89|103.49|105.62|103.22|0
1631013900000|2021-09-07 11:25:00|105.7|103.3|105.57|103.17|105.73|103.33|105.41|103.01|0
1631014200000|2021-09-07 11:30:00|105.51|103.11|105.62|103.22|105.73|103.33|105.51|103.11|0
1631014500000|2021-09-07 11:35:00|105.57|103.17|105.75|103.35|105.78|103.38|105.46|103.06|0
1631014800000|2021-09-07 11:40:00|105.72|103.32|105.56|103.16|105.78|103.38|105.51|103.11|0
1631015100000|2021-09-07 11:45:00|105.62|103.22|105.51|103.11|105.7|103.3|105.51|103.11|0
1631015400000|2021-09-07 11:50:00|105.56|103.16|105.56|103.16|105.61|103.21|105.56|103.16|0
1631015700000|2021-09-07 11:55:00|105.61|103.21|105.66|103.26|105.72|103.32|105.5|103.1|0
1631016000000|2021-09-07 12:00:00|105.64|103.24|105.55|103.15|105.77|103.37|105.45|103.05|0
1631016300000|2021-09-07 12:05:00|105.5|103.1|105.5|103.1|105.55|103.15|105.5|103.1|0
1631016600000|2021-09-07 12:10:00|105.55|103.15|105.82|103.42|105.87|103.47|105.55|103.15|0
1631016900000|2021-09-07 12:15:00|105.76|103.36|105.82|103.42|106.03|103.63|105.76|103.36|0
1631017200000|2021-09-07 12:20:00|105.84|103.44|105.81|103.41|105.92|103.52|105.76|103.36|0
1631017500000|2021-09-07 12:25:00|105.87|103.47|105.7|103.3|105.87|103.47|105.7|103.3|0
1631017800000|2021-09-07 12:30:00|105.76|103.36|105.94|103.54|105.97|103.57|105.7|103.3|0
1631018100000|2021-09-07 12:35:00|105.92|103.52|105.75|103.35|105.97|103.57|105.75|103.35|0
1631018400000|2021-09-07 12:40:00|105.81|103.41|105.91|103.51|105.97|103.57|105.81|103.41|0
1631018700000|2021-09-07 12:45:00|105.86|103.46|106.02|103.62|106.02|103.62|105.86|103.46|0
1631019000000|2021-09-07 12:50:00|106.13|103.73|106.29|103.89|106.56|104.16|106.13|103.73|0
1631019300000|2021-09-07 12:55:00|106.34|103.94|106.28|103.88|106.39|103.99|106.23|103.83|0
1631019600000|2021-09-07 13:00:00|106.34|103.94|106.33|103.93|106.5|104.1|106.28|103.88|0
1631019900000|2021-09-07 13:05:00|106.28|103.88|106.22|103.82|106.33|103.93|106.12|103.72|0
1631020200000|2021-09-07 13:10:00|106.17|103.77|106.44|104.04|106.44|104.04|106.12|103.72|0
1631020500000|2021-09-07 13:15:00|106.49|104.09|106.6|104.2|106.71|104.31|106.44|104.04|0
1631020800000|2021-09-07 13:20:00|106.76|104.36|107.03|104.63|107.03|104.63|106.71|104.31|0
1631021100000|2021-09-07 13:25:00|106.98|104.58|106.97|104.57|107.25|104.85|106.81|104.41|0
1631021400000|2021-09-07 13:30:00|106.76|104.36|108.17|105.77|108.28|105.88|106.76|104.36|0
1631021700000|2021-09-07 13:35:00|108.39|105.99|109.96|107.56|109.96|107.56|107.48|105.08|0
1631022000000|2021-09-07 13:40:00|109.9|107.5|109.68|107.28|110.18|107.78|109.68|107.28|0
1631022300000|2021-09-07 13:45:00|109.9|107.5|110.56|108.16|111.07|108.67|109.9|107.5|0
1631022600000|2021-09-07 13:50:00|110.62|108.22|111.06|108.66|111.23|108.83|110.62|108.22|0
1631022900000|2021-09-07 13:55:00|111.12|108.72|110.28|107.88|111.23|108.83|110.23|107.83|0
1631023200000|2021-09-07 14:00:00|110.34|107.94|110.5|108.1|110.78|108.38|110.12|107.72|0
1631023500000|2021-09-07 14:05:00|110.45|108.05|111.28|108.88|111.56|109.16|110.45|108.05|0
1631023800000|2021-09-07 14:10:00|111.5|109.1|112.4|110|113.07|110.67|110.8|108.4|0
1631024100000|2021-09-07 14:15:00|112.45|110.05|112.68|110.28|112.79|110.39|111.95|109.55|0
1631024400000|2021-09-07 14:20:00|112.62|110.22|112|109.6|112.62|110.22|111.72|109.32|0
1631024700000|2021-09-07 14:25:00|112.06|109.66|112.22|109.82|112.45|110.05|111.94|109.54|0
1631025000000|2021-09-07 14:30:00|112.34|109.94|112.11|109.71|112.62|110.22|111.66|109.26|0
1631025300000|2021-09-07 14:35:00|112.16|109.76|112.26|109.86|112.8|110.4|111.38|108.98|0
1631025600000|2021-09-07 14:40:00|112.31|109.91|111.92|109.52|112.37|109.97|111.92|109.52|0
1631025900000|2021-09-07 14:45:00|111.98|109.58|111.7|109.3|112.03|109.63|111.53|109.13|0
1631026200000|2021-09-07 14:50:00|111.64|109.24|111.64|109.24|111.75|109.35|111.31|108.91|0
1631026500000|2021-09-07 14:55:00|111.69|109.29|111.47|109.07|111.75|109.35|111.41|109.01|0
1631026800000|2021-09-07 15:00:00|111.53|109.13|112.02|109.62|112.19|109.79|111.41|109.01|0
1631027100000|2021-09-07 15:05:00|112.08|109.68|112.53|110.13|112.58|110.18|112.02|109.62|0
1631027400000|2021-09-07 15:10:00|112.47|110.07|112.97|110.57|112.97|110.57|112.47|110.07|0
1631027700000|2021-09-07 15:15:00|113.03|110.63|112.58|110.18|113.42|111.02|112.52|110.12|0
1631028000000|2021-09-07 15:20:00|112.63|110.23|112.91|110.51|113.03|110.63|112.58|110.18|0
1631028300000|2021-09-07 15:25:00|112.86|110.46|112.8|110.4|113.36|110.96|112.69|110.29|0
1631028600000|2021-09-07 15:30:00|112.91|110.51|112.18|109.78|112.91|110.51|111.96|109.56|0
1631028900000|2021-09-07 15:35:00|112.12|109.72|111.9|109.5|112.29|109.89|111.84|109.44|0
1631029200000|2021-09-07 15:40:00|111.84|109.44|111.95|109.55|112.18|109.78|111.79|109.39|0
1631029500000|2021-09-07 15:45:00|112.01|109.61|112.12|109.72|112.23|109.83|111.95|109.55|0
1631029800000|2021-09-07 15:50:00|112.06|109.66|112.56|110.16|112.56|110.16|112.01|109.61|0
1631030100000|2021-09-07 15:55:00|112.62|110.22|112.28|109.88|112.79|110.39|112.11|109.71|0
1631030400000|2021-09-07 16:00:00|112.34|109.94|111.83|109.43|112.45|110.05|111.66|109.26|0
1631030700000|2021-09-07 16:05:00|111.89|109.49|111.33|108.93|111.89|109.49|111.05|108.65|0
1631031000000|2021-09-07 16:10:00|111.38|108.98|111.49|109.09|111.61|109.21|111.33|108.93|0
1631031300000|2021-09-07 16:15:00|111.44|109.04|111.32|108.92|111.55|109.15|111.21|108.81|0
1631031600000|2021-09-07 16:20:00|111.27|108.87|111.66|109.26|111.66|109.26|111.27|108.87|0
1631031900000|2021-09-07 16:25:00|111.71|109.31|111.15|108.75|111.71|109.31|111.15|108.75|0
1631032200000|2021-09-07 16:30:00|111.1|108.7|111.21|108.81|111.26|108.86|111.04|108.64|0
1631032500000|2021-09-07 16:35:00|111.15|108.75|111.37|108.97|111.37|108.97|110.98|108.58|0
1631032800000|2021-09-07 16:40:00|111.32|108.92|110.87|108.47|111.32|108.92|110.81|108.41|0
1631033100000|2021-09-07 16:45:00|110.81|108.41|110.37|107.97|110.81|108.41|110.32|107.92|0
1631033400000|2021-09-07 16:50:00|110.32|107.92|110.37|107.97|110.48|108.08|110.26|107.86|0
1631033700000|2021-09-07 16:55:00|110.31|107.91|109.88|107.48|111.28|108.88|109.83|107.43|0
1631034000000|2021-09-07 17:00:00|109.83|107.43|110.15|107.75|110.15|107.75|109.55|107.15|0
1631034300000|2021-09-07 17:05:00|110.1|107.7|109.93|107.53|110.15|107.75|109.71|107.31|0
1631034600000|2021-09-07 17:10:00|109.88|107.48|109.49|107.09|109.88|107.48|109.44|107.04|0
1631034900000|2021-09-07 17:15:00|109.55|107.15|109.49|107.09|109.6|107.2|109.43|107.03|0
1631035200000|2021-09-07 17:20:00|109.43|107.03|109.71|107.31|109.71|107.31|109.43|107.03|0
1631035500000|2021-09-07 17:25:00|109.76|107.36|109.87|107.47|110.03|107.63|109.71|107.31|0
1631035800000|2021-09-07 17:30:00|109.92|107.52|109.7|107.3|109.98|107.58|109.59|107.19|0
1631036100000|2021-09-07 17:35:00|109.65|107.25|109.53|107.13|109.87|107.47|109.48|107.08|0
1631036400000|2021-09-07 17:40:00|109.48|107.08|109.59|107.19|109.64|107.24|109.42|107.02|0
1631036700000|2021-09-07 17:45:00|109.53|107.13|109.64|107.24|109.64|107.24|109.48|107.08|0
1631037000000|2021-09-07 17:50:00|109.59|107.19|109.36|106.96|109.64|107.24|109.36|106.96|0
1631037300000|2021-09-07 17:55:00|109.42|107.02|109.53|107.13|109.53|107.13|109.36|106.96|0
1631037600000|2021-09-07 18:00:00|109.58|107.18|109.74|107.34|109.86|107.46|109.58|107.18|0
1631037900000|2021-09-07 18:05:00|109.8|107.4|109.96|107.56|110.13|107.73|109.8|107.4|0
1631038200000|2021-09-07 18:10:00|109.85|107.45|109.63|107.23|109.85|107.45|109.52|107.12|0
1631038500000|2021-09-07 18:15:00|109.57|107.17|110.23|107.83|110.29|107.89|109.57|107.17|0
1631038800000|2021-09-07 18:20:00|110.18|107.78|110.29|107.89|110.4|108|110.12|107.72|0
1631039100000|2021-09-07 18:25:00|110.23|107.83|110.45|108.05|110.51|108.11|110.23|107.83|0
1631039400000|2021-09-07 18:30:00|110.51|108.11|110.17|107.77|110.84|108.44|110.12|107.72|0
1631039700000|2021-09-07 18:35:00|110.23|107.83|110.11|107.71|110.45|108.05|109.95|107.55|0
1631040000000|2021-09-07 18:40:00|110.14|107.74|110.28|107.88|110.39|107.99|110.11|107.71|0
1631040300000|2021-09-07 18:45:00|110.22|107.82|110.39|107.99|110.5|108.1|110.17|107.77|0
1631040600000|2021-09-07 18:50:00|110.33|107.93|110.11|107.71|110.44|108.04|110.05|107.65|0
1631040900000|2021-09-07 18:55:00|110.05|107.65|110|107.6|110.11|107.71|109.89|107.49|0
1631041200000|2021-09-07 19:00:00|110.05|107.65|109.66|107.26|110.05|107.65|109.66|107.26|0
1631041500000|2021-09-07 19:05:00|109.61|107.21|109.99|107.59|109.99|107.59|109.61|107.21|0
1631041800000|2021-09-07 19:10:00|109.94|107.54|109.99|107.59|110.05|107.65|109.77|107.37|0
1631042100000|2021-09-07 19:15:00|110.04|107.64|110.15|107.75|110.37|107.97|109.88|107.48|0
1631042400000|2021-09-07 19:20:00|110.21|107.81|110.26|107.86|110.37|107.97|110.15|107.75|0
1631042700000|2021-09-07 19:25:00|110.37|107.97|110.59|108.19|110.59|108.19|110.21|107.81|0
1631043000000|2021-09-07 19:30:00|110.65|108.25|110.48|108.08|110.81|108.41|110.37|107.97|0
1631043300000|2021-09-07 19:35:00|110.42|108.02|110.97|108.57|110.97|108.57|110.37|107.97|0
1631043600000|2021-09-07 19:40:00|110.92|108.52|111.03|108.63|111.08|108.68|110.86|108.46|0
1631043900000|2021-09-07 19:45:00|111.08|108.68|111.14|108.74|111.25|108.85|110.69|108.29|0
1631044200000|2021-09-07 19:50:00|110.91|108.51|111.08|108.68|111.41|109.01|110.86|108.46|0
1631044500000|2021-09-07 19:55:00|111.13|108.73|113.29|110.89|113.52|111.12|110.2|107.8|0
1631044800000|2021-09-07 20:00:00|113.35|110.95|113.79|111.39|113.85|111.45|113.35|110.95|0
1631045100000|2021-09-07 20:05:00|113.68|111.28|113.68|111.28|113.79|111.39|113.51|111.11|0
1631045400000|2021-09-07 20:10:00|113.74|111.34|114.07|111.67|114.19|111.79|113.74|111.34|0
1631045700000|2021-09-07 20:15:00|114.21|111.41|113.99|111.19|114.21|111.41|113.93|111.13|0
1631046000000|2021-09-07 20:20:00|113.96|111.16|113.99|111.19|113.99|111.19|113.87|111.07|0
1631046300000|2021-09-07 20:25:00|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1631046600000|2021-09-07 20:30:00|114.04|111.24|114.04|111.24|114.1|111.3|114.04|111.24|0
1631046900000|2021-09-07 20:35:00|113.98|111.18|113.98|111.18|114.04|111.24|113.98|111.18|0
1631047200000|2021-09-07 20:40:00|114.03|111.23|113.98|111.18|114.03|111.23|113.98|111.18|0
1631047500000|2021-09-07 20:45:00|113.92|111.12|113.92|111.12|113.98|111.18|113.86|111.06|0
1631047800000|2021-09-07 20:50:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1631048100000|2021-09-07 20:55:00|113.8|111|113.89|111.09|113.89|111.09|113.75|110.95|0
1631048400000|2021-09-07 21:00:00|113.87|111.07|113.8|111|113.87|111.07|113.8|111|0
1631048700000|2021-09-07 21:05:00|113.81|111.01|113.83|111.03|113.83|111.03|113.81|111.01|0
1631049300000|2021-09-07 21:15:00|113.86|111.06|113.83|111.03|113.86|111.06|113.83|111.03|0
1631049600000|2021-09-07 21:20:00|113.85|111.05|113.86|111.06|113.86|111.06|113.84|111.04|0
1631050200000|2021-09-07 21:30:00|113.87|111.07|113.86|111.06|113.87|111.07|113.86|111.06|0
1631050500000|2021-09-07 21:35:00|113.85|111.05|113.85|111.05|113.85|111.05|113.85|111.05|0
1631050800000|2021-09-07 21:40:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1631051100000|2021-09-07 21:45:00|113.85|111.05|113.85|111.05|113.85|111.05|113.84|111.04|0
1631051400000|2021-09-07 21:50:00|113.9|111.1|113.84|111.04|113.9|111.1|113.84|111.04|0
1631051700000|2021-09-07 21:55:00|113.83|111.03|113.84|111.04|113.84|111.04|113.83|111.03|0
1631052000000|2021-09-07 22:00:00|113.86|111.06|113.72|110.92|113.89|111.09|113.72|110.92|0
1631052300000|2021-09-07 22:05:00|113.77|110.97|113.55|110.75|113.77|110.97|113.55|110.75|0
1631052600000|2021-09-07 22:10:00|113.49|110.69|113.49|110.69|113.55|110.75|113.43|110.63|0
1631052900000|2021-09-07 22:15:00|113.43|110.63|113.49|110.69|113.49|110.69|113.43|110.63|0
1631053200000|2021-09-07 22:20:00|113.43|110.63|113.54|110.74|113.6|110.8|113.43|110.63|0
1631053500000|2021-09-07 22:25:00|113.6|110.8|113.71|110.91|113.82|111.02|113.6|110.8|0
1631053800000|2021-09-07 22:30:00|113.65|110.85|113.54|110.74|113.68|110.88|113.54|110.74|0
1631054100000|2021-09-07 22:35:00|113.59|110.79|113.76|110.96|113.76|110.96|113.54|110.74|0
1631054400000|2021-09-07 22:40:00|113.82|111.02|113.93|111.13|113.93|111.13|113.76|110.96|0
1631054700000|2021-09-07 22:45:00|113.87|111.07|113.81|111.01|113.93|111.13|113.76|110.96|0
1631055000000|2021-09-07 22:50:00|113.87|111.07|113.75|110.95|113.87|111.07|113.75|110.95|0
1631055300000|2021-09-07 22:55:00|113.81|111.01|113.75|110.95|113.86|111.06|113.75|110.95|0
1631055600000|2021-09-07 23:00:00|113.69|110.89|113.75|110.95|113.81|111.01|113.69|110.89|0
1631055900000|2021-09-07 23:05:00|113.78|110.98|113.91|111.11|113.91|111.11|113.78|110.98|0
1631056200000|2021-09-07 23:10:00|113.97|111.17|114.19|111.39|114.25|111.45|113.91|111.11|0
1631056500000|2021-09-07 23:15:00|114.14|111.34|114.02|111.22|114.14|111.34|114.02|111.22|0
1631056800000|2021-09-07 23:20:00|114.08|111.28|114.08|111.28|114.19|111.39|114.08|111.28|0
1631057100000|2021-09-07 23:25:00|114.02|111.22|114.13|111.33|114.19|111.39|114.02|111.22|0
1631057400000|2021-09-07 23:30:00|114.07|111.27|114.07|111.27|114.19|111.39|114.07|111.27|0
1631057700000|2021-09-07 23:35:00|114.02|111.22|113.96|111.16|114.07|111.27|113.96|111.16|0
1631058000000|2021-09-07 23:40:00|114.01|111.21|113.84|111.04|114.01|111.21|113.84|111.04|0
1631058300000|2021-09-07 23:45:00|113.9|111.1|114.07|111.27|114.07|111.27|113.9|111.1|0
1631058600000|2021-09-07 23:50:00|114.12|111.32|114.51|111.71|114.52|111.72|114.01|111.21|0
1631058900000|2021-09-07 23:55:00|114.57|111.77|114.51|111.71|114.74|111.94|114.46|111.66|0
1631059200000|2021-09-08 00:00:00|114.46|111.66|114.12|111.32|114.51|111.71|114.12|111.32|0
1631059500000|2021-09-08 00:05:00|114.06|111.26|113.83|111.03|114.17|111.37|113.78|110.98|0
1631059800000|2021-09-08 00:10:00|113.72|110.92|113.55|110.75|113.72|110.92|113.49|110.69|0
1631060100000|2021-09-08 00:15:00|113.52|110.72|113.66|110.86|113.72|110.92|113.33|110.53|0
1631060400000|2021-09-08 00:20:00|113.6|110.8|113.49|110.69|113.72|110.92|113.43|110.63|0
1631060700000|2021-09-08 00:25:00|113.55|110.75|113.6|110.8|113.6|110.8|113.43|110.63|0
1631061000000|2021-09-08 00:30:00|113.54|110.74|113.65|110.85|113.71|110.91|113.54|110.74|0
1631061300000|2021-09-08 00:35:00|113.6|110.8|113.6|110.8|113.71|110.91|113.54|110.74|0
1631061600000|2021-09-08 00:40:00|113.54|110.74|113.2|110.4|113.59|110.79|113.15|110.35|0
1631061900000|2021-09-08 00:45:00|113.15|110.35|113.14|110.34|113.26|110.46|113.09|110.29|0
1631062200000|2021-09-08 00:50:00|113.09|110.29|112.75|109.95|113.09|110.29|112.7|109.9|0
1631062500000|2021-09-08 00:55:00|112.69|109.89|112.75|109.95|112.92|110.12|112.69|109.89|0
1631062800000|2021-09-08 01:00:00|112.69|109.89|112.8|110|112.86|110.06|112.69|109.89|0
1631063100000|2021-09-08 01:05:00|112.75|109.95|112.8|110|112.86|110.06|112.69|109.89|0
1631063400000|2021-09-08 01:10:00|112.86|110.06|112.74|109.94|112.91|110.11|112.74|109.94|0
1631063700000|2021-09-08 01:15:00|112.69|109.89|112.8|110|112.91|110.11|112.63|109.83|0
1631064000000|2021-09-08 01:20:00|112.74|109.94|112.74|109.94|112.74|109.94|112.57|109.77|0
1631064300000|2021-09-08 01:25:00|112.79|109.99|112.74|109.94|112.79|109.99|112.57|109.77|0
1631064600000|2021-09-08 01:30:00|112.68|109.88|112.84|110.04|112.9|110.1|112.62|109.82|0
1631064900000|2021-09-08 01:35:00|112.9|110.1|112.45|109.65|112.96|110.16|112.45|109.65|0
1631065200000|2021-09-08 01:40:00|112.4|109.6|112.4|109.6|112.51|109.71|112.23|109.43|0
1631065500000|2021-09-08 01:45:00|112.45|109.65|112.28|109.48|112.45|109.65|112.23|109.43|0
1631065800000|2021-09-08 01:50:00|112.34|109.54|112.28|109.48|112.39|109.59|112.17|109.37|0
1631066100000|2021-09-08 01:55:00|112.22|109.42|112.44|109.64|112.44|109.64|112.22|109.42|0
1631066400000|2021-09-08 02:00:00|112.39|109.59|112.33|109.53|112.56|109.76|112.28|109.48|0
1631066700000|2021-09-08 02:05:00|112.39|109.59|112.33|109.53|112.39|109.59|112.22|109.42|0
1631067000000|2021-09-08 02:10:00|112.38|109.58|112.27|109.47|112.38|109.58|112.22|109.42|0
1631067300000|2021-09-08 02:15:00|112.33|109.53|112.32|109.52|112.55|109.75|112.32|109.52|0
1631067600000|2021-09-08 02:20:00|112.38|109.58|112.32|109.52|112.44|109.64|112.32|109.52|0
1631067900000|2021-09-08 02:25:00|112.27|109.47|112.26|109.46|112.32|109.52|112.21|109.41|0
1631068200000|2021-09-08 02:30:00|112.32|109.52|112.48|109.68|112.54|109.74|112.26|109.46|0
1631068500000|2021-09-08 02:35:00|112.54|109.74|112.54|109.74|112.6|109.8|112.48|109.68|0
1631068800000|2021-09-08 02:40:00|112.59|109.79|112.48|109.68|112.59|109.79|112.48|109.68|0
1631069100000|2021-09-08 02:45:00|112.45|109.65|112.42|109.62|112.48|109.68|112.42|109.62|0
1631069400000|2021-09-08 02:50:00|112.48|109.68|112.48|109.68|112.59|109.79|112.48|109.68|0
1631069700000|2021-09-08 02:55:00|112.42|109.62|112.59|109.79|112.59|109.79|112.42|109.62|0
1631070000000|2021-09-08 03:00:00|112.53|109.73|112.53|109.73|112.53|109.73|112.42|109.62|0
1631070300000|2021-09-08 03:05:00|112.47|109.67|112.41|109.61|112.53|109.73|112.36|109.56|0
1631070600000|2021-09-08 03:10:00|112.47|109.67|112.47|109.67|112.52|109.72|112.47|109.67|0
1631070900000|2021-09-08 03:15:00|112.41|109.61|112.69|109.89|112.69|109.89|112.41|109.61|0
1631071200000|2021-09-08 03:20:00|112.63|109.83|112.85|110.05|112.91|110.11|112.63|109.83|0
1631071500000|2021-09-08 03:25:00|112.91|110.11|113.02|110.22|113.08|110.28|112.85|110.05|0
1631071800000|2021-09-08 03:30:00|112.96|110.16|113.58|110.78|113.63|110.83|112.96|110.16|0
1631072100000|2021-09-08 03:35:00|113.52|110.72|113.8|111|113.85|111.05|113.41|110.61|0
1631072400000|2021-09-08 03:40:00|113.85|111.05|113.63|110.83|113.85|111.05|113.63|110.83|0
1631072700000|2021-09-08 03:45:00|113.68|110.88|113.4|110.6|113.68|110.88|113.4|110.6|0
1631073000000|2021-09-08 03:50:00|113.46|110.66|113.46|110.66|113.46|110.66|113.4|110.6|0
1631073300000|2021-09-08 03:55:00|113.45|110.65|113.45|110.65|113.51|110.71|113.4|110.6|0
1631073600000|2021-09-08 04:00:00|113.4|110.6|113.51|110.71|113.51|110.71|113.34|110.54|0
1631073900000|2021-09-08 04:05:00|113.56|110.76|113.5|110.7|113.56|110.76|113.39|110.59|0
1631074200000|2021-09-08 04:10:00|113.45|110.65|113.5|110.7|113.56|110.76|113.45|110.65|0
1631074500000|2021-09-08 04:15:00|113.45|110.65|113.5|110.7|113.5|110.7|113.45|110.65|0
1631074800000|2021-09-08 04:20:00|113.47|110.67|113.27|110.47|113.5|110.7|113.27|110.47|0
1631075100000|2021-09-08 04:25:00|113.33|110.53|113.27|110.47|113.39|110.59|113.27|110.47|0
1631075400000|2021-09-08 04:30:00|113.33|110.53|113.16|110.36|113.33|110.53|113.05|110.25|0
1631075700000|2021-09-08 04:35:00|113.1|110.3|113.1|110.3|113.21|110.41|113.1|110.3|0
1631076000000|2021-09-08 04:40:00|113.16|110.36|113.21|110.41|113.21|110.41|113.1|110.3|0
1631076300000|2021-09-08 04:45:00|113.15|110.35|113.21|110.41|113.26|110.46|113.15|110.35|0
1631076600000|2021-09-08 04:50:00|113.26|110.46|113.26|110.46|113.32|110.52|113.21|110.41|0
1631076900000|2021-09-08 04:55:00|113.21|110.41|113.2|110.4|113.26|110.46|113.2|110.4|0
1631077200000|2021-09-08 05:00:00|113.15|110.35|113.15|110.35|113.26|110.46|113.15|110.35|0
1631077500000|2021-09-08 05:05:00|113.2|110.4|113.31|110.51|113.31|110.51|113.14|110.34|0
1631077800000|2021-09-08 05:10:00|113.25|110.45|113.48|110.68|113.53|110.73|113.2|110.4|0
1631078100000|2021-09-08 05:15:00|113.51|110.71|112.97|110.17|113.51|110.71|112.97|110.17|0
1631078400000|2021-09-08 05:20:00|112.92|110.12|112.63|109.83|112.92|110.12|112.58|109.78|0
1631078700000|2021-09-08 05:25:00|112.58|109.78|112.63|109.83|112.8|110|112.58|109.78|0
1631079000000|2021-09-08 05:30:00|112.58|109.78|112.85|110.05|112.85|110.05|112.58|109.78|0
1631079300000|2021-09-08 05:35:00|112.8|110|112.57|109.77|112.85|110.05|112.57|109.77|0
1631079600000|2021-09-08 05:40:00|112.63|109.83|112.57|109.77|112.74|109.94|112.57|109.77|0
1631079900000|2021-09-08 05:45:00|112.63|109.83|112.68|109.88|112.74|109.94|112.57|109.77|0
1631080200000|2021-09-08 05:50:00|112.74|109.94|112.68|109.88|112.74|109.94|112.62|109.82|0
1631080500000|2021-09-08 05:55:00|112.62|109.82|112.56|109.76|112.79|109.99|112.56|109.76|0
1631080800000|2021-09-08 06:00:00|112.62|109.82|112.56|109.76|112.73|109.93|112.51|109.71|0
1631081100000|2021-09-08 06:05:00|112.62|109.82|112.62|109.82|112.78|109.98|112.51|109.71|0
1631081400000|2021-09-08 06:10:00|112.67|109.87|112.56|109.76|112.73|109.93|112.56|109.76|0
1631081700000|2021-09-08 06:15:00|112.61|109.81|112.44|109.64|112.67|109.87|112.39|109.59|0
1631082000000|2021-09-08 06:20:00|112.47|109.67|112.66|109.86|112.72|109.92|112.47|109.67|0
1631082300000|2021-09-08 06:25:00|112.72|109.92|112.83|110.03|112.83|110.03|112.55|109.75|0
1631082600000|2021-09-08 06:30:00|112.77|109.97|113.05|110.25|113.11|110.31|112.72|109.92|0
1631082900000|2021-09-08 06:35:00|113.11|110.31|113.44|110.64|113.5|110.7|113.05|110.25|0
1631083200000|2021-09-08 06:40:00|113.47|110.67|113.44|110.64|113.61|110.81|113.44|110.64|0
1631083500000|2021-09-08 06:45:00|113.38|110.58|113.83|111.03|113.89|111.09|113.38|110.58|0
1631083800000|2021-09-08 06:50:00|113.77|110.97|114.05|111.25|114.05|111.25|113.77|110.97|0
1631084100000|2021-09-08 06:55:00|114.11|111.31|113.94|111.14|114.16|111.36|113.77|110.97|0
1631084400000|2021-09-08 07:00:00|114.11|111.31|114.16|111.36|114.16|111.36|113.88|111.08|0
1631084700000|2021-09-08 07:05:00|113.96|111.56|115.99|113.59|115.99|113.59|113.8|111.4|0
1631085000000|2021-09-08 07:10:00|115.98|113.58|117.41|115.01|117.65|115.25|115.98|113.58|0
1631085300000|2021-09-08 07:15:00|117.47|115.07|116.9|114.5|117.7|115.3|116.9|114.5|0
1631085600000|2021-09-08 07:20:00|116.95|114.55|117.58|115.18|117.93|115.53|116.95|114.55|0
1631085900000|2021-09-08 07:25:00|117.7|115.3|117.64|115.24|118.22|115.82|117.35|114.95|0
1631086200000|2021-09-08 07:30:00|117.58|115.18|119.18|116.78|120.14|117.74|117.58|115.18|0
1631086500000|2021-09-08 07:35:00|119.12|116.72|118.89|116.49|119.41|117.01|118.71|116.31|0
1631086800000|2021-09-08 07:40:00|118.94|116.54|118.88|116.48|119.26|116.86|118.77|116.37|0
1631087100000|2021-09-08 07:45:00|118.83|116.43|119.35|116.95|119.58|117.18|118.83|116.43|0
1631087400000|2021-09-08 07:50:00|119.29|116.89|118.94|116.54|119.58|117.18|118.82|116.42|0
1631087700000|2021-09-08 07:55:00|118.88|116.48|118.99|116.59|119.34|116.94|118.88|116.48|0
1631088000000|2021-09-08 08:00:00|118.94|116.54|118.64|116.24|119.46|117.06|118.41|116.01|0
1631088300000|2021-09-08 08:05:00|118.59|116.19|119.39|116.99|119.74|117.34|118.53|116.13|0
1631088600000|2021-09-08 08:10:00|119.45|117.05|119.62|117.22|119.74|117.34|119.33|116.93|0
1631088900000|2021-09-08 08:15:00|119.74|117.34|119.56|117.16|119.74|117.34|119.39|116.99|0
1631089200000|2021-09-08 08:20:00|119.62|117.22|119.56|117.16|120.44|118.04|119.27|116.87|0
1631089500000|2021-09-08 08:25:00|119.62|117.22|119.15|116.75|120.26|117.86|119.04|116.64|0
1631089800000|2021-09-08 08:30:00|119.1|116.7|119.62|117.22|119.97|117.57|119.1|116.7|0
1631090100000|2021-09-08 08:35:00|119.56|117.16|118.57|116.17|119.67|117.27|118.51|116.11|0
1631090400000|2021-09-08 08:40:00|118.46|116.06|118.34|115.94|118.97|116.57|118.34|115.94|0
1631090700000|2021-09-08 08:45:00|118.28|115.88|118.28|115.88|118.54|116.14|117.99|115.59|0
1631091000000|2021-09-08 08:50:00|118.22|115.82|118.33|115.93|118.51|116.11|118.05|115.65|0
1631091300000|2021-09-08 08:55:00|118.39|115.99|118.74|116.34|118.79|116.39|118.33|115.93|0
1631091600000|2021-09-08 09:00:00|118.79|116.39|118.39|115.99|118.91|116.51|118.21|115.81|0
1631091900000|2021-09-08 09:05:00|118.42|116.02|118.24|115.84|118.62|116.22|118.1|115.7|0
1631092200000|2021-09-08 09:10:00|118.27|115.87|118.41|116.01|118.73|116.33|118.27|115.87|0
1631092500000|2021-09-08 09:15:00|118.38|115.98|118.44|116.04|118.61|116.21|118.32|115.92|0
1631092800000|2021-09-08 09:20:00|118.38|115.98|117.75|115.35|118.55|116.15|117.75|115.35|0
1631093100000|2021-09-08 09:25:00|117.72|115.32|117.74|115.34|117.86|115.46|117.63|115.23|0
1631093400000|2021-09-08 09:30:00|117.69|115.29|117.34|114.94|117.69|115.29|117.17|114.77|0
1631093700000|2021-09-08 09:35:00|117.28|114.88|116.99|114.59|117.28|114.88|116.77|114.37|0
1631094000000|2021-09-08 09:40:00|116.94|114.54|116.99|114.59|117.11|114.71|116.77|114.37|0
1631094300000|2021-09-08 09:45:00|116.94|114.54|116.99|114.59|117.16|114.76|116.93|114.53|0
1631094600000|2021-09-08 09:50:00|116.88|114.48|116.16|113.76|116.93|114.53|116.1|113.7|0
1631094900000|2021-09-08 09:55:00|116.1|113.7|115.93|113.53|116.15|113.75|115.81|113.41|0
1631095200000|2021-09-08 10:00:00|115.87|113.47|116.09|113.69|116.15|113.75|115.81|113.41|0
1631095500000|2021-09-08 10:05:00|116.04|113.64|115.69|113.29|116.04|113.64|115.64|113.24|0
1631095800000|2021-09-08 10:10:00|115.75|113.35|116.09|113.69|116.2|113.8|115.72|113.32|0
1631096100000|2021-09-08 10:15:00|116.03|113.63|116.09|113.69|116.09|113.69|115.81|113.41|0
1631096400000|2021-09-08 10:20:00|116.03|113.63|115.86|113.46|116.09|113.69|115.8|113.4|0
1631096700000|2021-09-08 10:25:00|115.92|113.52|115.86|113.46|116.08|113.68|115.86|113.46|0
1631097000000|2021-09-08 10:30:00|115.8|113.4|115.8|113.4|115.91|113.51|115.29|112.89|0
1631097300000|2021-09-08 10:35:00|115.77|113.37|115.8|113.4|115.8|113.4|115.51|113.11|0
1631097600000|2021-09-08 10:40:00|115.77|113.37|115.77|113.37|115.8|113.4|115.62|113.22|0
1631097900000|2021-09-08 10:45:00|115.74|113.34|115.51|113.11|115.74|113.34|115.39|112.99|0
1631098200000|2021-09-08 10:50:00|115.45|113.05|115|112.6|115.45|113.05|114.88|112.48|0
1631098500000|2021-09-08 10:55:00|114.94|112.54|115.45|113.05|115.5|113.1|114.94|112.54|0
1631098800000|2021-09-08 11:00:00|115.28|112.88|115.13|112.73|115.39|112.99|114.88|112.48|0
1631099100000|2021-09-08 11:05:00|115.11|112.71|115.05|112.65|115.33|112.93|114.99|112.59|0
1631099400000|2021-09-08 11:10:00|114.99|112.59|114.43|112.03|115.1|112.7|114.37|111.97|0
1631099700000|2021-09-08 11:15:00|114.48|112.08|114.59|112.19|114.59|112.19|114.31|111.91|0
1631100000000|2021-09-08 11:20:00|114.65|112.25|114.94|112.54|115.86|113.46|113.96|111.56|0
1631100300000|2021-09-08 11:25:00|114.88|112.48|114.99|112.59|115.05|112.65|114.88|112.48|0
1631100600000|2021-09-08 11:30:00|114.94|112.54|115.05|112.65|115.1|112.7|114.94|112.54|0
1631100900000|2021-09-08 11:35:00|114.99|112.59|114.82|112.42|115.05|112.65|114.76|112.36|0
1631101200000|2021-09-08 11:40:00|114.87|112.47|114.98|112.58|115.15|112.75|114.76|112.36|0
1631101500000|2021-09-08 11:45:00|114.93|112.53|115.04|112.64|115.1|112.7|114.93|112.53|0
1631101800000|2021-09-08 11:50:00|115.1|112.7|114.98|112.58|115.15|112.75|114.98|112.58|0
1631102100000|2021-09-08 11:55:00|114.92|112.52|115.2|112.8|115.26|112.86|114.87|112.47|0
1631102400000|2021-09-08 12:00:00|115.15|112.75|114.86|112.46|115.15|112.75|114.75|112.35|0
1631102700000|2021-09-08 12:05:00|114.92|112.52|115.82|113.42|115.82|113.42|114.81|112.41|0
1631103000000|2021-09-08 12:10:00|115.88|113.48|115.71|113.31|115.99|113.59|115.54|113.14|0
1631103300000|2021-09-08 12:15:00|115.76|113.36|116.22|113.82|116.27|113.87|115.76|113.36|0
1631103600000|2021-09-08 12:20:00|116.16|113.76|116.16|113.76|116.33|113.93|115.87|113.47|0
1631103900000|2021-09-08 12:25:00|116.21|113.81|116.04|113.64|116.27|113.87|115.98|113.58|0
1631104200000|2021-09-08 12:30:00|116.1|113.7|116.27|113.87|116.32|113.92|115.81|113.41|0
1631104500000|2021-09-08 12:35:00|116.32|113.92|115.87|113.47|116.44|114.04|115.87|113.47|0
1631104800000|2021-09-08 12:40:00|115.98|113.58|115.64|113.24|115.98|113.58|115.52|113.12|0
1631105100000|2021-09-08 12:45:00|115.69|113.29|115.07|112.67|115.69|113.29|115.07|112.67|0
1631105400000|2021-09-08 12:50:00|115.13|112.73|115.41|113.01|115.63|113.23|115.13|112.73|0
1631105700000|2021-09-08 12:55:00|115.46|113.06|115.29|112.89|115.52|113.12|115.12|112.72|0
1631106000000|2021-09-08 13:00:00|115.23|112.83|115.12|112.72|115.4|113|115.12|112.72|0
1631106300000|2021-09-08 13:05:00|115.18|112.78|115.46|113.06|115.57|113.17|115.18|112.78|0
1631106600000|2021-09-08 13:10:00|115.4|113|116.08|113.68|116.08|113.68|115.4|113|0
1631106900000|2021-09-08 13:15:00|116.13|113.73|116.02|113.62|116.19|113.79|115.96|113.56|0
1631107200000|2021-09-08 13:20:00|116.08|113.68|115.96|113.56|116.13|113.73|115.9|113.5|0
1631107500000|2021-09-08 13:25:00|115.9|113.5|116.24|113.84|116.36|113.96|115.85|113.45|0
1631107800000|2021-09-08 13:30:00|116.13|113.73|117.33|114.93|117.38|114.98|116.13|113.73|0
1631108100000|2021-09-08 13:35:00|117.44|115.04|115.9|113.5|117.44|115.04|115.9|113.5|0
1631108400000|2021-09-08 13:40:00|115.95|113.55|115.89|113.49|116.41|114.01|115.73|113.33|0
1631108700000|2021-09-08 13:45:00|115.95|113.55|115.95|113.55|116.01|113.61|115.04|112.64|0
1631109000000|2021-09-08 13:50:00|116.01|113.61|115.95|113.55|116.46|114.06|115.72|113.32|0
1631109300000|2021-09-08 13:55:00|116|113.6|114.51|112.11|116.06|113.66|114.51|112.11|0
1631109600000|2021-09-08 14:00:00|114.46|112.06|114.57|112.17|114.57|112.17|113.5|111.1|0
1631109900000|2021-09-08 14:05:00|114.51|112.11|114|111.6|114.51|112.11|113.66|111.26|0
1631110200000|2021-09-08 14:10:00|113.94|111.54|114.06|111.66|114.23|111.83|113.83|111.43|0
1631110500000|2021-09-08 14:15:00|114|111.6|114.39|111.99|114.84|112.44|114|111.6|0
1631110800000|2021-09-08 14:20:00|114.45|112.05|114.95|112.55|114.95|112.55|114|111.6|0
1631111100000|2021-09-08 14:25:00|115.01|112.61|115.46|113.06|115.63|113.23|114.84|112.44|0
1631111400000|2021-09-08 14:30:00|115.41|113.01|116.3|113.9|116.48|114.08|114.64|112.24|0
1631111700000|2021-09-08 14:35:00|116.42|114.02|120.14|117.74|120.14|117.74|116.3|113.9|0
1631112000000|2021-09-08 14:40:00|120.02|117.62|120.37|117.97|120.78|118.38|119.56|117.16|0
1631112300000|2021-09-08 14:45:00|120.31|117.91|119.14|116.74|120.78|118.38|119.14|116.74|0
1631112600000|2021-09-08 14:50:00|119.26|116.86|120.89|118.49|121.13|118.73|119.14|116.74|0
1631112900000|2021-09-08 14:55:00|120.84|118.44|119.96|117.56|121.31|118.91|119.26|116.86|0
1631113200000|2021-09-08 15:00:00|120.07|117.67|118.5|116.1|120.07|117.67|118.21|115.81|0
1631113500000|2021-09-08 15:05:00|118.56|116.16|118.9|116.5|119.31|116.91|118.16|115.76|0
1631113800000|2021-09-08 15:10:00|118.85|116.45|118.09|115.69|118.96|116.56|118.04|115.64|0
1631114100000|2021-09-08 15:15:00|118.15|115.75|118.61|116.21|118.9|116.5|117.86|115.46|0
1631114400000|2021-09-08 15:20:00|118.55|116.15|117.97|115.57|118.67|116.27|117.8|115.4|0
1631114700000|2021-09-08 15:25:00|117.92|115.52|118.61|116.21|118.61|116.21|117.86|115.46|0
1631115000000|2021-09-08 15:30:00|118.55|116.15|119.36|116.96|119.47|117.07|118.14|115.74|0
1631115300000|2021-09-08 15:35:00|119.42|117.02|119.36|116.96|119.53|117.13|118.78|116.38|0
1631115600000|2021-09-08 15:40:00|119.41|117.01|119.76|117.36|119.82|117.42|119.12|116.72|0
1631115900000|2021-09-08 15:45:00|119.7|117.3|120.23|117.83|120.23|117.83|118.95|116.55|0
1631116200000|2021-09-08 15:50:00|120.22|117.82|120.46|118.06|120.58|118.18|120.17|117.77|0
1631116500000|2021-09-08 15:55:00|120.4|118|120.05|117.65|120.52|118.12|119.87|117.47|0
1631116800000|2021-09-08 16:00:00|120.1|117.7|119.58|117.18|120.57|118.17|118.77|116.37|0
1631117100000|2021-09-08 16:05:00|119.63|117.23|118.47|116.07|119.63|117.23|118.3|115.9|0
1631117400000|2021-09-08 16:10:00|118.42|116.02|117.89|115.49|118.59|116.19|117.66|115.26|0
1631117700000|2021-09-08 16:15:00|117.84|115.44|117.2|114.8|118.01|115.61|117.2|114.8|0
1631118000000|2021-09-08 16:20:00|117.26|114.86|116.97|114.57|117.38|114.98|116.86|114.46|0
1631118300000|2021-09-08 16:25:00|117.03|114.63|116.91|114.51|117.26|114.86|116.69|114.29|0
1631118600000|2021-09-08 16:30:00|116.86|114.46|117.08|114.68|117.14|114.74|116.86|114.46|0
1631118900000|2021-09-08 16:35:00|116.97|114.57|117.71|115.31|117.83|115.43|116.91|114.51|0
1631119200000|2021-09-08 16:40:00|117.65|115.25|117.59|115.19|117.71|115.31|117.14|114.74|0
1631119500000|2021-09-08 16:45:00|117.65|115.25|117.71|115.31|118.17|115.77|117.53|115.13|0
1631119800000|2021-09-08 16:50:00|117.65|115.25|117.76|115.36|117.94|115.54|117.53|115.13|0
1631120100000|2021-09-08 16:55:00|117.82|115.42|118.05|115.65|118.05|115.65|117.59|115.19|0
1631120400000|2021-09-08 17:00:00|117.93|115.53|117.87|115.47|118.16|115.76|117.76|115.36|0
1631120700000|2021-09-08 17:05:00|117.81|115.41|118.33|115.93|118.33|115.93|117.24|114.84|0
1631121000000|2021-09-08 17:10:00|118.27|115.87|118.33|115.93|118.45|116.05|118.1|115.7|0
1631121300000|2021-09-08 17:15:00|118.27|115.87|117.87|115.47|118.44|116.04|117.81|115.41|0
1631121600000|2021-09-08 17:20:00|117.75|115.35|118.04|115.64|118.21|115.81|117.58|115.18|0
1631121900000|2021-09-08 17:25:00|118.09|115.69|117.34|114.94|118.09|115.69|117.34|114.94|0
1631122200000|2021-09-08 17:30:00|117.29|114.89|117.57|115.17|117.57|115.17|117.06|114.66|0
1631122500000|2021-09-08 17:35:00|117.46|115.06|117.57|115.17|117.86|115.46|117.46|115.06|0
1631122800000|2021-09-08 17:40:00|117.51|115.11|117.11|114.71|117.51|115.11|117.05|114.65|0
1631123100000|2021-09-08 17:45:00|116.99|114.59|117.03|114.63|118.5|116.1|115.38|112.98|0
1631123400000|2021-09-08 17:50:00|116.97|114.57|117.2|114.8|118.73|116.33|116.74|114.34|0
1631123700000|2021-09-08 17:55:00|117.14|114.74|117.71|115.31|117.77|115.37|117.14|114.74|0
1631124000000|2021-09-08 18:00:00|117.65|115.25|116.56|114.16|117.71|115.31|116.11|113.71|0
1631124300000|2021-09-08 18:05:00|116.62|114.22|116.79|114.39|117.08|114.68|116.34|113.94|0
1631124600000|2021-09-08 18:10:00|116.85|114.45|116.27|113.87|116.85|114.45|116.27|113.87|0
1631124900000|2021-09-08 18:15:00|116.33|113.93|117.19|114.79|117.24|114.84|116.22|113.82|0
1631125200000|2021-09-08 18:20:00|117.13|114.73|117.35|114.95|117.35|114.95|116.84|114.44|0
1631125500000|2021-09-08 18:25:00|117.3|114.9|116.84|114.44|117.35|114.95|116.78|114.38|0
1631125800000|2021-09-08 18:30:00|116.78|114.38|116.72|114.32|117.18|114.78|116.66|114.26|0
1631126100000|2021-09-08 18:35:00|116.78|114.38|116.89|114.49|117.12|114.72|116.72|114.32|0
1631126400000|2021-09-08 18:40:00|116.83|114.43|116.72|114.32|117.29|114.89|116.66|114.26|0
1631126700000|2021-09-08 18:45:00|116.66|114.26|117.11|114.71|117.23|114.83|116.6|114.2|0
1631127000000|2021-09-08 18:50:00|117.06|114.66|117|114.6|117.23|114.83|116.88|114.48|0
1631127300000|2021-09-08 18:55:00|116.94|114.54|116.65|114.25|116.94|114.54|116.6|114.2|0
1631127600000|2021-09-08 19:00:00|116.71|114.31|116.59|114.19|116.88|114.48|116.48|114.08|0
1631127900000|2021-09-08 19:05:00|116.48|114.08|116.42|114.02|116.76|114.36|116.36|113.96|0
1631128200000|2021-09-08 19:10:00|116.48|114.08|116.02|113.62|116.53|114.13|114.5|112.1|0
1631128500000|2021-09-08 19:15:00|115.96|113.56|116.25|113.85|116.25|113.85|115.85|113.45|0
1631128800000|2021-09-08 19:20:00|116.19|113.79|116.3|113.9|116.36|113.96|116.07|113.67|0
1631129100000|2021-09-08 19:25:00|116.36|113.96|116.75|114.35|116.75|114.35|116.3|113.9|0
1631129400000|2021-09-08 19:30:00|116.7|114.3|116.98|114.58|117.04|114.64|116.58|114.18|0
1631129700000|2021-09-08 19:35:00|117.09|114.69|117.32|114.92|117.32|114.92|116.98|114.58|0
1631130000000|2021-09-08 19:40:00|117.26|114.86|116.86|114.46|117.44|115.04|116.75|114.35|0
1631130300000|2021-09-08 19:45:00|116.92|114.52|117.2|114.8|117.2|114.8|116.63|114.23|0
1631130600000|2021-09-08 19:50:00|116.69|114.29|116.69|114.29|117.09|114.69|116.63|114.23|0
1631130900000|2021-09-08 19:55:00|116.8|114.4|116.23|113.83|116.86|114.46|116.23|113.83|0
1631131200000|2021-09-08 20:00:00|116.17|113.77|115.04|112.64|116.4|114|114.93|112.53|0
1631131500000|2021-09-08 20:05:00|114.98|112.58|115.15|112.75|115.21|112.81|114.98|112.58|0
1631131800000|2021-09-08 20:10:00|115.26|112.86|115.04|112.64|115.26|112.86|114.98|112.58|0
1631132100000|2021-09-08 20:15:00|115.18|112.38|115.35|112.55|115.35|112.55|115.18|112.38|0
1631132400000|2021-09-08 20:20:00|115.29|112.49|115.34|112.54|115.35|112.55|115.29|112.49|0
1631132700000|2021-09-08 20:25:00|115.29|112.49|115.23|112.43|115.29|112.49|115.23|112.43|0
1631133000000|2021-09-08 20:30:00|115.17|112.37|115.28|112.48|115.28|112.48|115.17|112.37|0
1631133300000|2021-09-08 20:35:00|115.34|112.54|115.28|112.48|115.34|112.54|115.28|112.48|0
1631133600000|2021-09-08 20:40:00|115.34|112.54|115.22|112.42|115.34|112.54|115.22|112.42|0
1631133900000|2021-09-08 20:45:00|115.28|112.48|115.33|112.53|115.33|112.53|115.28|112.48|0
1631134500000|2021-09-08 20:55:00|115.27|112.47|115.3|112.5|115.33|112.53|115.27|112.47|0
1631134800000|2021-09-08 21:00:00|115.27|112.47|115.3|112.5|115.37|112.57|115.26|112.46|0
1631135100000|2021-09-08 21:05:00|115.29|112.49|115.28|112.48|115.29|112.49|115.28|112.48|0
1631135400000|2021-09-08 21:10:00|115.29|112.49|115.39|112.59|115.43|112.63|115.29|112.49|0
1631135700000|2021-09-08 21:15:00|115.38|112.58|115.36|112.56|115.38|112.58|115.34|112.54|0
1631136000000|2021-09-08 21:20:00|115.37|112.57|115.37|112.57|115.39|112.59|115.36|112.56|0
1631136300000|2021-09-08 21:25:00|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1631136600000|2021-09-08 21:30:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1631136900000|2021-09-08 21:35:00|115.36|112.56|115.38|112.58|115.38|112.58|115.36|112.56|0
1631137200000|2021-09-08 21:40:00|115.37|112.57|115.36|112.56|115.37|112.57|115.36|112.56|0
1631137500000|2021-09-08 21:45:00|115.35|112.55|115.36|112.56|115.38|112.58|115.35|112.55|0
1631137800000|2021-09-08 21:50:00|115.38|112.58|115.37|112.57|115.38|112.58|115.37|112.57|0
1631138100000|2021-09-08 21:55:00|115.38|112.58|115.44|112.64|115.44|112.64|115.37|112.57|0
1631138400000|2021-09-08 22:00:00|115.33|112.53|115.53|112.73|115.53|112.73|115.16|112.36|0
1631138700000|2021-09-08 22:05:00|115.47|112.67|115.53|112.73|115.53|112.73|115.36|112.56|0
1631139000000|2021-09-08 22:10:00|115.47|112.67|115.52|112.72|115.53|112.73|115.47|112.67|0
1631139300000|2021-09-08 22:15:00|115.47|112.67|115.52|112.72|115.52|112.72|115.41|112.61|0
1631139600000|2021-09-08 22:20:00|115.46|112.66|115.52|112.72|115.52|112.72|115.46|112.66|0
1631139900000|2021-09-08 22:25:00|115.49|112.69|115.52|112.72|115.63|112.83|115.46|112.66|0
1631140200000|2021-09-08 22:30:00|115.57|112.77|115.86|113.06|115.86|113.06|115.57|112.77|0
1631140500000|2021-09-08 22:35:00|115.8|113|115.8|113|115.86|113.06|115.74|112.94|0
1631140800000|2021-09-08 22:40:00|115.74|112.94|115.8|113|115.8|113|115.74|112.94|0
1631141100000|2021-09-08 22:45:00|115.74|112.94|115.85|113.05|115.85|113.05|115.74|112.94|0
1631141400000|2021-09-08 22:50:00|115.91|113.11|115.91|113.11|115.96|113.16|115.91|113.11|0
1631141700000|2021-09-08 22:55:00|115.9|113.1|115.9|113.1|116.02|113.22|115.9|113.1|0
1631142000000|2021-09-08 23:00:00|115.96|113.16|116.07|113.27|116.13|113.33|115.9|113.1|0
1631142300000|2021-09-08 23:05:00|116.13|113.33|115.96|113.16|116.13|113.33|115.96|113.16|0
1631142600000|2021-09-08 23:10:00|115.9|113.1|115.95|113.15|116.01|113.21|115.9|113.1|0
1631142900000|2021-09-08 23:15:00|115.9|113.1|115.84|113.04|115.9|113.1|115.78|112.98|0
1631143200000|2021-09-08 23:20:00|115.89|113.09|115.84|113.04|115.89|113.09|115.78|112.98|0
1631143500000|2021-09-08 23:25:00|115.86|113.06|116.06|113.26|116.06|113.26|115.86|113.06|0
1631143800000|2021-09-08 23:30:00|116.12|113.32|116.12|113.32|116.17|113.37|116|113.2|0
1631144100000|2021-09-08 23:35:00|116.17|113.37|116.29|113.49|116.29|113.49|116.11|113.31|0
1631144400000|2021-09-08 23:40:00|116.34|113.54|116.05|113.25|116.34|113.54|116.05|113.25|0
1631144700000|2021-09-08 23:45:00|116|113.2|115.77|112.97|116|113.2|115.65|112.85|0
1631145000000|2021-09-08 23:50:00|115.82|113.02|115.94|113.14|115.94|113.14|115.77|112.97|0
1631145300000|2021-09-08 23:55:00|115.88|113.08|116.05|113.25|116.16|113.36|115.88|113.08|0
1631145600000|2021-09-09 00:00:00|115.99|113.19|115.82|113.02|116.05|113.25|115.76|112.96|0
1631145900000|2021-09-09 00:05:00|115.85|113.05|115.82|113.02|115.85|113.05|115.48|112.68|0
1631146200000|2021-09-09 00:10:00|115.87|113.07|116.16|113.36|116.16|113.36|115.64|112.84|0
1631146500000|2021-09-09 00:15:00|116.1|113.3|116.04|113.24|116.27|113.47|115.87|113.07|0
1631146800000|2021-09-09 00:20:00|116.1|113.3|115.98|113.18|116.1|113.3|115.92|113.12|0
1631147100000|2021-09-09 00:25:00|115.92|113.12|115.86|113.06|115.92|113.12|115.81|113.01|0
1631147400000|2021-09-09 00:30:00|115.92|113.12|116.03|113.23|116.09|113.29|115.86|113.06|0
1631147700000|2021-09-09 00:35:00|116.09|113.29|116.2|113.4|116.2|113.4|116.03|113.23|0
1631148000000|2021-09-09 00:40:00|116.26|113.46|116.43|113.63|116.49|113.69|116.2|113.4|0
1631148300000|2021-09-09 00:45:00|116.49|113.69|117.23|114.43|117.23|114.43|116.37|113.57|0
1631148600000|2021-09-09 00:50:00|117.12|114.32|117.29|114.49|117.35|114.55|116.83|114.03|0
1631148900000|2021-09-09 00:55:00|117.23|114.43|117.17|114.37|117.29|114.49|117.05|114.25|0
1631149200000|2021-09-09 01:00:00|117.23|114.43|117.05|114.25|117.57|114.77|117.05|114.25|0
1631149500000|2021-09-09 01:05:00|116.99|114.19|116.99|114.19|117.11|114.31|116.88|114.08|0
1631149800000|2021-09-09 01:10:00|117.05|114.25|116.64|113.84|117.05|114.25|116.53|113.73|0
1631150100000|2021-09-09 01:15:00|116.59|113.79|116.53|113.73|116.64|113.84|116.42|113.62|0
1631150400000|2021-09-09 01:20:00|116.47|113.67|116.7|113.9|116.7|113.9|116.41|113.61|0
1631150700000|2021-09-09 01:25:00|116.64|113.84|116.75|113.95|116.75|113.95|116.58|113.78|0
1631151000000|2021-09-09 01:30:00|116.81|114.01|116.81|114.01|117.15|114.35|116.52|113.72|0
1631151300000|2021-09-09 01:35:00|116.87|114.07|117.09|114.29|117.27|114.47|116.64|113.84|0
1631151600000|2021-09-09 01:40:00|117.15|114.35|117.03|114.23|117.44|114.64|116.98|114.18|0
1631151900000|2021-09-09 01:45:00|116.98|114.18|116.86|114.06|117.21|114.41|116.8|114|0
1631152200000|2021-09-09 01:50:00|116.92|114.12|116.74|113.94|116.97|114.17|116.57|113.77|0
1631152500000|2021-09-09 01:55:00|116.68|113.88|116.74|113.94|116.91|114.11|116.68|113.88|0
1631152800000|2021-09-09 02:00:00|116.8|114|116.51|113.71|116.85|114.05|116.22|113.42|0
1631153100000|2021-09-09 02:05:00|116.57|113.77|116.51|113.71|116.68|113.88|116.45|113.65|0
1631153400000|2021-09-09 02:10:00|116.45|113.65|116.22|113.42|116.51|113.71|116.22|113.42|0
1631153700000|2021-09-09 02:15:00|116.27|113.47|116.33|113.53|116.39|113.59|116.22|113.42|0
1631154000000|2021-09-09 02:20:00|116.27|113.47|116.5|113.7|116.56|113.76|116.27|113.47|0
1631154300000|2021-09-09 02:25:00|116.56|113.76|116.44|113.64|116.61|113.81|116.38|113.58|0
1631154600000|2021-09-09 02:30:00|116.38|113.58|116.67|113.87|116.67|113.87|116.38|113.58|0
1631154900000|2021-09-09 02:35:00|116.61|113.81|116.49|113.69|116.67|113.87|116.47|113.67|0
1631155200000|2021-09-09 02:40:00|116.44|113.64|116.72|113.92|116.78|113.98|116.44|113.64|0
1631155500000|2021-09-09 02:45:00|116.78|113.98|116.95|114.15|117.01|114.21|116.78|113.98|0
1631155800000|2021-09-09 02:50:00|117.01|114.21|117.06|114.26|117.06|114.26|116.95|114.15|0
1631156100000|2021-09-09 02:55:00|117.12|114.32|116.94|114.14|117.23|114.43|116.94|114.14|0
1631156400000|2021-09-09 03:00:00|117|114.2|116.77|113.97|117|114.2|116.77|113.97|0
1631156700000|2021-09-09 03:05:00|116.83|114.03|116.77|113.97|116.88|114.08|116.71|113.91|0
1631157000000|2021-09-09 03:10:00|116.82|114.02|117.05|114.25|117.05|114.25|116.77|113.97|0
1631157300000|2021-09-09 03:15:00|117.11|114.31|117.45|114.65|117.45|114.65|117.05|114.25|0
1631157600000|2021-09-09 03:20:00|117.4|114.6|118.09|115.29|118.2|115.4|117.28|114.48|0
1631157900000|2021-09-09 03:25:00|118.14|115.34|117.97|115.17|118.38|115.58|117.85|115.05|0
1631158200000|2021-09-09 03:30:00|117.91|115.11|117.74|114.94|118.03|115.23|117.74|114.94|0
1631158500000|2021-09-09 03:35:00|117.73|114.93|117.62|114.82|117.73|114.93|117.56|114.76|0
1631158800000|2021-09-09 03:40:00|117.56|114.76|117.62|114.82|117.62|114.82|117.5|114.7|0
1631159100000|2021-09-09 03:45:00|117.67|114.87|117.73|114.93|117.79|114.99|117.5|114.7|0
1631159400000|2021-09-09 03:50:00|117.79|114.99|117.67|114.87|117.79|114.99|117.55|114.75|0
1631159700000|2021-09-09 03:55:00|117.61|114.81|117.78|114.98|117.78|114.98|117.55|114.75|0
1631160000000|2021-09-09 04:00:00|117.72|114.92|117.72|114.92|117.78|114.98|117.66|114.86|0
1631160300000|2021-09-09 04:05:00|117.66|114.86|117.84|115.04|117.84|115.04|117.61|114.81|0
1631160600000|2021-09-09 04:10:00|117.89|115.09|117.72|114.92|118.01|115.21|117.72|114.92|0
1631160900000|2021-09-09 04:15:00|117.75|114.95|117.89|115.09|117.95|115.15|117.72|114.92|0
1631161200000|2021-09-09 04:20:00|117.95|115.15|118.66|115.86|118.66|115.86|116.51|113.71|0
1631161500000|2021-09-09 04:25:00|118.6|115.8|118.6|115.8|118.6|115.8|118.48|115.68|0
1631161800000|2021-09-09 04:30:00|118.54|115.74|118.54|115.74|118.6|115.8|118.42|115.62|0
1631162100000|2021-09-09 04:35:00|118.59|115.79|118.71|115.91|118.83|116.03|118.59|115.79|0
1631162400000|2021-09-09 04:40:00|118.65|115.85|118.88|116.08|119.06|116.26|118.65|115.85|0
1631162700000|2021-09-09 04:45:00|118.76|115.96|119.17|116.37|119.17|116.37|118.71|115.91|0
1631163000000|2021-09-09 04:50:00|119.11|116.31|119.05|116.25|119.17|116.37|118.99|116.19|0
1631163300000|2021-09-09 04:55:00|118.99|116.19|118.93|116.13|119.05|116.25|118.87|116.07|0
1631163600000|2021-09-09 05:00:00|118.99|116.19|119.1|116.3|119.16|116.36|118.87|116.07|0
1631163900000|2021-09-09 05:05:00|119.16|116.36|119.04|116.24|119.16|116.36|118.99|116.19|0
1631164200000|2021-09-09 05:10:00|118.99|116.19|120.15|117.35|120.15|117.35|118.87|116.07|0
1631164500000|2021-09-09 05:15:00|120.09|117.29|120.03|117.23|120.09|117.29|119.91|117.11|0
1631164800000|2021-09-09 05:20:00|119.97|117.17|120.03|117.23|120.15|117.35|119.97|117.17|0
1631165100000|2021-09-09 05:25:00|119.97|117.17|120.73|117.93|120.79|117.99|119.97|117.17|0
1631165400000|2021-09-09 05:30:00|120.79|117.99|121.14|118.34|121.14|118.34|120.61|117.81|0
1631165700000|2021-09-09 05:35:00|121.02|118.22|120.2|117.4|121.08|118.28|120.2|117.4|0
1631166000000|2021-09-09 05:40:00|120.26|117.46|120.55|117.75|120.55|117.75|120.2|117.4|0
1631166300000|2021-09-09 05:45:00|120.6|117.8|120.02|117.22|120.6|117.8|119.96|117.16|0
1631166600000|2021-09-09 05:50:00|119.96|117.16|120.48|117.68|120.48|117.68|119.96|117.16|0
1631166900000|2021-09-09 05:55:00|120.37|117.57|120.75|117.95|120.75|117.95|120.25|117.45|0
1631167200000|2021-09-09 06:00:00|120.77|117.97|120.19|117.39|120.83|118.03|120.19|117.39|0
1631167500000|2021-09-09 06:05:00|120.24|117.44|120.42|117.62|120.59|117.79|120.01|117.21|0
1631167800000|2021-09-09 06:10:00|120.36|117.56|119.89|117.09|120.48|117.68|119.89|117.09|0
1631168100000|2021-09-09 06:15:00|119.95|117.15|120|117.2|120|117.2|119.71|116.91|0
1631168400000|2021-09-09 06:20:00|119.94|117.14|119.71|116.91|120|117.2|119.36|116.56|0
1631168700000|2021-09-09 06:25:00|119.65|116.85|119.59|116.79|119.77|116.97|119.47|116.67|0
1631169000000|2021-09-09 06:30:00|119.65|116.85|120.06|117.26|120.11|117.31|119.47|116.67|0
1631169300000|2021-09-09 06:35:00|120.11|117.31|120.29|117.49|120.35|117.55|119.99|117.19|0
1631169600000|2021-09-09 06:40:00|120.35|117.55|120.52|117.72|120.64|117.84|120.29|117.49|0
1631169900000|2021-09-09 06:45:00|120.49|117.69|120.52|117.72|120.63|117.83|120.34|117.54|0
1631170200000|2021-09-09 06:50:00|120.55|117.75|120.69|117.89|120.69|117.89|120.22|117.42|0
1631170500000|2021-09-09 06:55:00|120.63|117.83|120.4|117.6|120.81|118.01|120.4|117.6|0
1631170800000|2021-09-09 07:00:00|120.69|117.89|121.39|118.59|121.69|118.89|120.45|117.65|0
1631171100000|2021-09-09 07:05:00|121.11|118.71|121.84|119.44|122.08|119.68|121.07|118.67|0
1631171400000|2021-09-09 07:10:00|121.96|119.56|120.72|118.32|122.14|119.74|120.6|118.2|0
1631171700000|2021-09-09 07:15:00|120.54|118.14|119.84|117.44|120.6|118.2|119.6|117.2|0
1631172000000|2021-09-09 07:20:00|119.89|117.49|119.31|116.91|120.13|117.73|119.31|116.91|0
1631172300000|2021-09-09 07:25:00|119.37|116.97|119.77|117.37|119.95|117.55|119.25|116.85|0
1631172600000|2021-09-09 07:30:00|119.71|117.31|119.83|117.43|119.95|117.55|119.42|117.02|0
1631172900000|2021-09-09 07:35:00|119.8|117.4|120.65|118.25|120.77|118.37|119.65|117.25|0
1631173200000|2021-09-09 07:40:00|120.71|118.31|120.41|118.01|121.06|118.66|120.29|117.89|0
1631173500000|2021-09-09 07:45:00|120.47|118.07|120.38|117.98|120.88|118.48|120.23|117.83|0
1631173800000|2021-09-09 07:50:00|120.35|117.95|119.12|116.72|120.76|118.36|118.77|116.37|0
1631174100000|2021-09-09 07:55:00|119.06|116.66|119.23|116.83|119.41|117.01|119|116.6|0
1631174400000|2021-09-09 08:00:00|119.18|116.78|118.53|116.13|119.18|116.78|118.3|115.9|0
1631174700000|2021-09-09 08:05:00|118.42|116.02|118.59|116.19|119.03|116.63|118.25|115.85|0
1631175000000|2021-09-09 08:10:00|118.53|116.13|118.36|115.96|118.74|116.34|118.13|115.73|0
1631175300000|2021-09-09 08:15:00|118.3|115.9|118.01|115.61|118.53|116.13|118.01|115.61|0
1631175600000|2021-09-09 08:20:00|117.95|115.55|118.41|116.01|118.47|116.07|117.83|115.43|0
1631175900000|2021-09-09 08:25:00|118.47|116.07|118.47|116.07|118.52|116.12|118.41|116.01|0
1631176200000|2021-09-09 08:30:00|118.41|116.01|118.46|116.06|118.64|116.24|118.23|115.83|0
1631176500000|2021-09-09 08:35:00|118.41|116.01|118.46|116.06|118.58|116.18|118.4|116|0
1631176800000|2021-09-09 08:40:00|118.52|116.12|118.75|116.35|118.98|116.58|118.4|116|0
1631177100000|2021-09-09 08:45:00|118.69|116.29|118.69|116.29|118.86|116.46|118.52|116.12|0
1631177400000|2021-09-09 08:50:00|118.75|116.35|118.74|116.34|118.75|116.35|118.63|116.23|0
1631177700000|2021-09-09 08:55:00|118.8|116.4|118.92|116.52|119.03|116.63|118.69|116.29|0
1631178000000|2021-09-09 09:00:00|118.97|116.57|119.09|116.69|119.15|116.75|118.91|116.51|0
1631178300000|2021-09-09 09:05:00|119.03|116.63|118.85|116.45|119.26|116.86|118.85|116.45|0
1631178600000|2021-09-09 09:10:00|118.97|116.57|119.38|116.98|119.49|117.09|118.68|116.28|0
1631178900000|2021-09-09 09:15:00|119.43|117.03|119.26|116.86|119.55|117.15|119.08|116.68|0
1631179200000|2021-09-09 09:20:00|119.2|116.8|118.94|116.54|119.31|116.91|118.85|116.45|0
1631179500000|2021-09-09 09:25:00|118.91|116.51|118.5|116.1|119.02|116.62|118.5|116.1|0
1631179800000|2021-09-09 09:30:00|118.56|116.16|117.74|115.34|118.56|116.16|117.63|115.23|0
1631180100000|2021-09-09 09:35:00|117.8|115.4|117.8|115.4|118.09|115.69|117.74|115.34|0
1631180400000|2021-09-09 09:40:00|117.74|115.34|118.49|116.09|118.49|116.09|117.57|115.17|0
1631180700000|2021-09-09 09:45:00|118.43|116.03|118.26|115.86|118.55|116.15|118.14|115.74|0
1631181000000|2021-09-09 09:50:00|118.31|115.91|118.43|116.03|118.54|116.14|118.2|115.8|0
1631181300000|2021-09-09 09:55:00|118.37|115.97|118.19|115.79|118.46|116.06|118.14|115.74|0
1631181600000|2021-09-09 10:00:00|118.14|115.74|118.02|115.62|118.37|115.97|117.96|115.56|0
1631181900000|2021-09-09 10:05:00|118.08|115.68|118.42|116.02|118.54|116.14|117.96|115.56|0
1631182200000|2021-09-09 10:10:00|118.48|116.08|118.71|116.31|118.77|116.37|118.36|115.96|0
1631182500000|2021-09-09 10:15:00|118.77|116.37|118.36|115.96|118.77|116.37|118.36|115.96|0
1631182800000|2021-09-09 10:20:00|118.42|116.02|118.41|116.01|118.42|116.02|118.18|115.78|0
1631183100000|2021-09-09 10:25:00|118.36|115.96|118.18|115.78|118.41|116.01|118.12|115.72|0
1631183400000|2021-09-09 10:30:00|118.12|115.72|118.47|116.07|118.53|116.13|118.01|115.61|0
1631183700000|2021-09-09 10:35:00|118.53|116.13|118.47|116.07|118.64|116.24|118.35|115.95|0
1631184000000|2021-09-09 10:40:00|118.41|116.01|118.58|116.18|118.58|116.18|118.23|115.83|0
1631184300000|2021-09-09 10:45:00|118.52|116.12|118.58|116.18|118.81|116.41|118.52|116.12|0
1631184600000|2021-09-09 10:50:00|118.64|116.24|118.69|116.29|118.69|116.29|118.52|116.12|0
1631184900000|2021-09-09 10:55:00|118.63|116.23|118.63|116.23|118.69|116.29|118.57|116.17|0
1631185200000|2021-09-09 11:00:00|118.57|116.17|118.28|115.88|118.57|116.17|118.28|115.88|0
1631185500000|2021-09-09 11:05:00|118.22|115.82|118.22|115.82|118.28|115.88|117.99|115.59|0
1631185800000|2021-09-09 11:10:00|118.16|115.76|118.51|116.11|118.51|116.11|118.11|115.71|0
1631186100000|2021-09-09 11:15:00|118.45|116.05|118.33|115.93|118.45|116.05|118.22|115.82|0
1631186400000|2021-09-09 11:20:00|118.39|115.99|118.27|115.87|118.39|115.99|118.22|115.82|0
1631186700000|2021-09-09 11:25:00|118.33|115.93|118.33|115.93|118.56|116.16|118.27|115.87|0
1631187000000|2021-09-09 11:30:00|118.27|115.87|118.21|115.81|118.39|115.99|118.1|115.7|0
1631187300000|2021-09-09 11:35:00|118.15|115.75|118.44|116.04|118.44|116.04|118.15|115.75|0
1631187600000|2021-09-09 11:40:00|118.47|116.07|119.19|116.79|119.25|116.85|118.47|116.07|0
1631187900000|2021-09-09 11:45:00|119.16|116.76|117.22|114.82|119.19|116.79|117.22|114.82|0
1631188200000|2021-09-09 11:50:00|117.28|114.88|116.76|114.36|117.28|114.88|116.65|114.25|0
1631188500000|2021-09-09 11:55:00|116.71|114.31|116.25|113.85|116.76|114.36|116.13|113.73|0
1631188800000|2021-09-09 12:00:00|116.3|113.9|116.07|113.67|116.3|113.9|115.79|113.39|0
1631189100000|2021-09-09 12:05:00|115.96|113.56|116.36|113.96|116.36|113.96|115.79|113.39|0
1631189400000|2021-09-09 12:10:00|116.41|114.01|116.64|114.24|116.64|114.24|116.3|113.9|0
1631189700000|2021-09-09 12:15:00|116.58|114.18|116.52|114.12|116.64|114.24|116.41|114.01|0
1631190000000|2021-09-09 12:20:00|116.58|114.18|116.98|114.58|116.98|114.58|116.47|114.07|0
1631190300000|2021-09-09 12:25:00|117.04|114.64|117.03|114.63|117.15|114.75|116.75|114.35|0
1631190600000|2021-09-09 12:30:00|117.09|114.69|116.97|114.57|117.32|114.92|113.34|110.94|0
1631190900000|2021-09-09 12:35:00|117.09|114.69|117.09|114.69|117.2|114.8|116.92|114.52|0
1631191200000|2021-09-09 12:40:00|117.14|114.74|117.2|114.8|117.37|114.97|117.09|114.69|0
1631191500000|2021-09-09 12:45:00|117.26|114.86|116.17|113.77|117.37|114.97|116.17|113.77|0
1631191800000|2021-09-09 12:50:00|116.11|113.71|115.94|113.54|116.22|113.82|115.6|113.2|0
1631192100000|2021-09-09 12:55:00|115.88|113.48|116.16|113.76|116.28|113.88|115.71|113.31|0
1631192400000|2021-09-09 13:00:00|116.11|113.71|116.28|113.88|116.39|113.99|116.11|113.71|0
1631192700000|2021-09-09 13:05:00|116.33|113.93|116.16|113.76|116.39|113.99|116.1|113.7|0
1631193000000|2021-09-09 13:10:00|116.1|113.7|116.21|113.81|116.39|113.99|116.1|113.7|0
1631193300000|2021-09-09 13:15:00|116.16|113.76|116.15|113.75|116.27|113.87|116.1|113.7|0
1631193600000|2021-09-09 13:20:00|116.21|113.81|116.32|113.92|116.38|113.98|116.15|113.75|0
1631193900000|2021-09-09 13:25:00|116.27|113.87|116.26|113.86|116.38|113.98|116.09|113.69|0
1631194200000|2021-09-09 13:30:00|116.32|113.92|115.3|112.9|116.72|114.32|115.07|112.67|0
1631194500000|2021-09-09 13:35:00|115.07|112.67|114.11|111.71|115.07|112.67|113.83|111.43|0
1631194800000|2021-09-09 13:40:00|114.05|111.65|113.94|111.54|114.22|111.82|113.66|111.26|0
1631195100000|2021-09-09 13:45:00|113.83|111.43|113.94|111.54|114.33|111.93|113.38|110.98|0
1631195400000|2021-09-09 13:50:00|113.83|111.43|113.6|111.2|113.88|111.48|113.27|110.87|0
1631195700000|2021-09-09 13:55:00|113.54|111.14|113.77|111.37|113.99|111.59|113.43|111.03|0
1631196000000|2021-09-09 14:00:00|113.71|111.31|113.15|110.75|114.1|111.7|113.04|110.64|0
1631196300000|2021-09-09 14:05:00|113.2|110.8|112.98|110.58|113.32|110.92|112.59|110.19|0
1631196600000|2021-09-09 14:10:00|112.92|110.52|110.39|107.99|116.29|113.89|109.36|106.96|0
1631196900000|2021-09-09 14:15:00|110.34|107.94|110.94|108.54|110.94|108.54|110.06|107.66|0
1631197200000|2021-09-09 14:20:00|111|108.6|111.16|108.76|111.22|108.82|110.78|108.38|0
1631197500000|2021-09-09 14:25:00|111.11|108.71|110.72|108.32|111.11|108.71|110.55|108.15|0
1631197800000|2021-09-09 14:30:00|110.66|108.26|110.38|107.98|110.66|108.26|110.06|107.66|0
1631198100000|2021-09-09 14:35:00|110.44|108.04|110.55|108.15|110.88|108.48|110.27|107.87|0
1631198400000|2021-09-09 14:40:00|110.6|108.2|111.04|108.64|111.26|108.86|110.49|108.09|0
1631198700000|2021-09-09 14:45:00|110.99|108.59|111.26|108.86|111.32|108.92|110.65|108.25|0
1631199000000|2021-09-09 14:50:00|111.32|108.92|110.98|108.58|111.43|109.03|110.87|108.47|0
1631199300000|2021-09-09 14:55:00|110.93|108.53|111.42|109.02|111.48|109.08|110.71|108.31|0
1631199600000|2021-09-09 15:00:00|111.37|108.97|111.59|109.19|111.81|109.41|111.26|108.86|0
1631199900000|2021-09-09 15:05:00|111.64|109.24|111.31|108.91|111.64|109.24|111.25|108.85|0
1631200200000|2021-09-09 15:10:00|111.36|108.96|111.58|109.18|111.7|109.3|111.36|108.96|0
1631200500000|2021-09-09 15:15:00|111.64|109.24|112.59|110.19|112.59|110.19|111.58|109.18|0
1631200800000|2021-09-09 15:20:00|112.53|110.13|112.98|110.58|113.03|110.63|112.53|110.13|0
1631201100000|2021-09-09 15:25:00|113.09|110.69|113.84|111.44|113.9|111.5|112.98|110.58|0
1631201400000|2021-09-09 15:30:00|113.9|111.5|113.45|111.05|113.96|111.56|113.45|111.05|0
1631201700000|2021-09-09 15:35:00|113.56|111.16|113.33|110.93|113.67|111.27|113.16|110.76|0
1631202000000|2021-09-09 15:40:00|113.27|110.87|113.22|110.82|113.33|110.93|113.1|110.7|0
1631202300000|2021-09-09 15:45:00|113.27|110.87|113.16|110.76|113.44|111.04|113.16|110.76|0
1631202600000|2021-09-09 15:50:00|113.1|110.7|113.89|111.49|114.06|111.66|112.93|110.53|0
1631202900000|2021-09-09 15:55:00|114|111.6|113.04|110.64|114.06|111.66|113.04|110.64|0
1631203200000|2021-09-09 16:00:00|112.98|110.58|114.34|111.94|114.39|111.99|112.98|110.58|0
1631203500000|2021-09-09 16:05:00|114.28|111.88|113.77|111.37|114.51|112.11|113.77|111.37|0
1631203800000|2021-09-09 16:10:00|113.83|111.43|113.88|111.48|114.33|111.93|113.77|111.37|0
1631204100000|2021-09-09 16:15:00|113.94|111.54|115.39|112.99|115.62|113.22|113.67|111.27|0
1631204400000|2021-09-09 16:20:00|115.34|112.94|115.39|112.99|115.45|113.05|115.16|112.76|0
1631204700000|2021-09-09 16:25:00|115.33|112.93|115.39|112.99|115.5|113.1|115.11|112.71|0
1631205000000|2021-09-09 16:30:00|115.5|113.1|115.05|112.65|115.96|113.56|115.05|112.65|0
1631205300000|2021-09-09 16:35:00|114.99|112.59|114.7|112.3|114.99|112.59|114.65|112.25|0
1631205600000|2021-09-09 16:40:00|114.76|112.36|114.76|112.36|114.99|112.59|114.59|112.19|0
1631205900000|2021-09-09 16:45:00|114.73|112.33|114.81|112.41|114.98|112.58|114.73|112.33|0
1631206200000|2021-09-09 16:50:00|114.76|112.36|113.2|110.8|115.21|112.81|113.09|110.69|0
1631206500000|2021-09-09 16:55:00|113.26|110.86|113.76|111.36|113.76|111.36|113.2|110.8|0
1631206800000|2021-09-09 17:00:00|113.71|111.31|113.2|110.8|113.76|111.36|113.14|110.74|0
1631207100000|2021-09-09 17:05:00|113.14|110.74|113.31|110.91|113.36|110.96|112.97|110.57|0
1631207400000|2021-09-09 17:10:00|113.25|110.85|112.85|110.45|113.36|110.96|112.85|110.45|0
1631207700000|2021-09-09 17:15:00|112.88|110.48|113.7|111.3|113.75|111.35|112.68|110.28|0
1631208000000|2021-09-09 17:20:00|113.75|111.35|115.75|113.35|116.5|114.1|113.75|111.35|0
1631208300000|2021-09-09 17:25:00|115.63|113.23|115.52|113.12|116.55|114.15|115.52|113.12|0
1631208600000|2021-09-09 17:30:00|115.57|113.17|116.38|113.98|117.13|114.73|115.57|113.17|0
1631208900000|2021-09-09 17:35:00|116.43|114.03|117.19|114.79|117.42|115.02|116.15|113.75|0
1631209200000|2021-09-09 17:40:00|117.3|114.9|116.72|114.32|117.42|115.02|116.2|113.8|0
1631209500000|2021-09-09 17:45:00|116.78|114.38|116.14|113.74|116.89|114.49|116.14|113.74|0
1631209800000|2021-09-09 17:50:00|116.2|113.8|116.37|113.97|116.72|114.32|116.08|113.68|0
1631210100000|2021-09-09 17:55:00|116.31|113.91|116.66|114.26|116.77|114.37|115.96|113.56|0
1631210400000|2021-09-09 18:00:00|116.89|114.49|117.99|115.59|117.99|115.59|116.37|113.97|0
1631210700000|2021-09-09 18:05:00|117.93|115.53|116.25|113.85|117.93|115.53|116.25|113.85|0
1631211000000|2021-09-09 18:10:00|116.36|113.96|116.07|113.67|116.53|114.13|116.07|113.67|0
1631211300000|2021-09-09 18:15:00|116.13|113.73|116.53|114.13|116.53|114.13|116.07|113.67|0
1631211600000|2021-09-09 18:20:00|116.47|114.07|116.59|114.19|116.88|114.48|115.95|113.55|0
1631211900000|2021-09-09 18:25:00|116.41|114.01|116.47|114.07|116.53|114.13|116.01|113.61|0
1631212200000|2021-09-09 18:30:00|116.53|114.13|116.81|114.41|116.99|114.59|116.41|114.01|0
1631212500000|2021-09-09 18:35:00|116.7|114.3|117.16|114.76|117.28|114.88|116.52|114.12|0
1631212800000|2021-09-09 18:40:00|117.22|114.82|117.04|114.64|117.51|115.11|116.93|114.53|0
1631213100000|2021-09-09 18:45:00|117.1|114.7|115.94|113.54|117.16|114.76|115.88|113.48|0
1631213400000|2021-09-09 18:50:00|115.88|113.48|115.59|113.19|116|113.6|115.48|113.08|0
1631213700000|2021-09-09 18:55:00|115.54|113.14|115.53|113.13|115.77|113.37|115.25|112.85|0
1631214000000|2021-09-09 19:00:00|115.42|113.02|115.53|113.13|115.59|113.19|115.13|112.73|0
1631214300000|2021-09-09 19:05:00|115.59|113.19|116.05|113.65|116.11|113.71|115.3|112.9|0
1631214600000|2021-09-09 19:10:00|115.82|113.42|116.28|113.88|116.28|113.88|115.24|112.84|0
1631214900000|2021-09-09 19:15:00|116.22|113.82|116.62|114.22|116.68|114.28|116.1|113.7|0
1631215200000|2021-09-09 19:20:00|116.56|114.16|115.93|113.53|116.56|114.16|115.93|113.53|0
1631215500000|2021-09-09 19:25:00|115.98|113.58|116.15|113.75|116.21|113.81|115.81|113.41|0
1631215800000|2021-09-09 19:30:00|116.27|113.87|116.32|113.92|116.67|114.27|115.69|113.29|0
1631216100000|2021-09-09 19:35:00|116.38|113.98|115.57|113.17|116.61|114.21|115.35|112.95|0
1631216400000|2021-09-09 19:40:00|115.63|113.23|115.11|112.71|115.8|113.4|114.71|112.31|0
1631216700000|2021-09-09 19:45:00|115.17|112.77|116.38|113.98|116.38|113.98|115|112.6|0
1631217000000|2021-09-09 19:50:00|116.43|114.03|117.24|114.84|117.3|114.9|116.38|113.98|0
1631217300000|2021-09-09 19:55:00|117.3|114.9|117.59|115.19|117.88|115.48|116.78|114.38|0
1631217600000|2021-09-09 20:00:00|117.18|114.78|117.76|115.36|117.76|115.36|117.01|114.61|0
1631217900000|2021-09-09 20:05:00|117.82|115.42|117.94|115.54|118.46|116.06|117.76|115.36|0
1631218200000|2021-09-09 20:10:00|117.88|115.48|117.76|115.36|117.88|115.48|117.58|115.18|0
1631218500000|2021-09-09 20:15:00|117.96|115.16|119.57|116.77|119.86|117.06|115.85|113.05|0
1631218800000|2021-09-09 20:20:00|119.51|116.71|119.92|117.12|119.92|117.12|119.45|116.65|0
1631219100000|2021-09-09 20:25:00|119.86|117.06|119.8|117|119.91|117.11|119.68|116.88|0
1631219400000|2021-09-09 20:30:00|119.85|117.05|120.03|117.23|120.15|117.35|119.8|117|0
1631219700000|2021-09-09 20:35:00|119.97|117.17|120.26|117.46|120.32|117.52|119.97|117.17|0
1631220000000|2021-09-09 20:40:00|120.32|117.52|120.38|117.58|120.67|117.87|120.32|117.52|0
1631220300000|2021-09-09 20:45:00|120.44|117.64|120.02|117.22|120.44|117.64|120.02|117.22|0
1631220600000|2021-09-09 20:50:00|119.96|117.16|120.02|117.22|120.08|117.28|119.9|117.1|0
1631220900000|2021-09-09 20:55:00|120.14|117.34|119.81|117.01|120.23|117.43|119.75|116.95|0
1631221200000|2021-09-09 21:00:00|119.78|116.98|119.7|116.9|119.85|117.05|119.63|116.83|0
1631221500000|2021-09-09 21:05:00|119.74|116.94|119.82|117.02|119.93|117.13|119.74|116.94|0
1631221800000|2021-09-09 21:10:00|119.79|116.99|119.79|116.99|119.8|117|119.79|116.99|0
1631222100000|2021-09-09 21:15:00|119.78|116.98|119.79|116.99|119.8|117|119.78|116.98|0
1631222400000|2021-09-09 21:20:00|119.78|116.98|119.66|116.86|119.91|117.11|119.65|116.85|0
1631222700000|2021-09-09 21:25:00|119.62|116.82|119.38|116.58|119.62|116.82|119.38|116.58|0
1631223000000|2021-09-09 21:30:00|119.37|116.57|119.38|116.58|119.38|116.58|119.36|116.56|0
1631223300000|2021-09-09 21:35:00|119.35|116.55|119.11|116.31|119.35|116.55|119.09|116.29|0
1631223600000|2021-09-09 21:40:00|119.18|116.38|119.16|116.36|119.25|116.45|119.13|116.33|0
1631223900000|2021-09-09 21:45:00|119.2|116.4|119.18|116.38|119.23|116.43|119.16|116.36|0
1631224200000|2021-09-09 21:50:00|119.17|116.37|119.22|116.42|119.23|116.43|119.16|116.36|0
1631224500000|2021-09-09 21:55:00|119.26|116.46|119.2|116.4|119.31|116.51|119.2|116.4|0
1631224800000|2021-09-09 22:00:00|119.61|116.81|119.52|116.72|119.61|116.81|119.17|116.37|0
1631225100000|2021-09-09 22:05:00|119.49|116.69|119.75|116.95|119.87|117.07|119.49|116.69|0
1631225400000|2021-09-09 22:10:00|119.69|116.89|119.52|116.72|119.75|116.95|119.4|116.6|0
1631225700000|2021-09-09 22:15:00|119.51|116.71|119.22|116.42|119.57|116.77|119.22|116.42|0
1631226000000|2021-09-09 22:20:00|119.19|116.39|119.69|116.89|119.69|116.89|119.16|116.36|0
1631226300000|2021-09-09 22:25:00|119.75|116.95|120.04|117.24|120.1|117.3|119.75|116.95|0
1631226600000|2021-09-09 22:30:00|119.98|117.18|120.15|117.35|120.21|117.41|119.98|117.18|0
1631226900000|2021-09-09 22:35:00|120.09|117.29|119.8|117|120.12|117.32|119.8|117|0
1631227200000|2021-09-09 22:40:00|119.77|116.97|119.97|117.17|120.03|117.23|119.74|116.94|0
1631227500000|2021-09-09 22:45:00|119.91|117.11|119.73|116.93|119.91|117.11|119.44|116.64|0
1631227800000|2021-09-09 22:50:00|119.67|116.87|119.5|116.7|119.67|116.87|119.5|116.7|0
1631228100000|2021-09-09 22:55:00|119.67|116.87|119.5|116.7|119.67|116.87|119.44|116.64|0
1631228400000|2021-09-09 23:00:00|119.49|116.69|119.79|116.99|120.11|117.31|119.49|116.69|0
1631228700000|2021-09-09 23:05:00|119.73|116.93|120.14|117.34|120.14|117.34|119.73|116.93|0
1631229000000|2021-09-09 23:10:00|120.08|117.28|119.84|117.04|120.08|117.28|119.78|116.98|0
1631229300000|2021-09-09 23:15:00|119.9|117.1|119.9|117.1|119.96|117.16|119.84|117.04|0
1631229600000|2021-09-09 23:20:00|119.84|117.04|119.72|116.92|119.84|117.04|119.69|116.89|0
1631229900000|2021-09-09 23:25:00|119.69|116.89|119.66|116.86|119.83|117.03|119.63|116.83|0
1631230200000|2021-09-09 23:30:00|119.63|116.83|119.48|116.68|119.69|116.89|119.36|116.56|0
1631230500000|2021-09-09 23:35:00|119.51|116.71|119.83|117.03|119.83|117.03|119.48|116.68|0
1631230800000|2021-09-09 23:40:00|119.86|117.06|119.59|116.79|119.86|117.06|119.59|116.79|0
1631231100000|2021-09-09 23:45:00|119.53|116.73|119.71|116.91|119.71|116.91|119.24|116.44|0
1631231400000|2021-09-09 23:50:00|119.68|116.88|119.65|116.85|119.74|116.94|119.47|116.67|0
1631231700000|2021-09-09 23:55:00|119.71|116.91|119.64|116.84|119.71|116.91|119.29|116.49|0
1631232000000|2021-09-10 00:00:00|119.59|116.79|119.12|116.32|119.7|116.9|119.09|116.29|0
1631232300000|2021-09-10 00:05:00|119.06|116.26|118.7|115.9|119.06|116.26|118.59|115.79|0
1631232600000|2021-09-10 00:10:00|118.65|115.85|118.88|116.08|118.94|116.14|118.53|115.73|0
1631232900000|2021-09-10 00:15:00|118.82|116.02|118.56|115.76|118.82|116.02|118.35|115.55|0
1631233200000|2021-09-10 00:20:00|118.58|115.78|118.58|115.78|118.76|115.96|118.47|115.67|0
1631233500000|2021-09-10 00:25:00|118.64|115.84|118.58|115.78|118.81|116.01|118.58|115.78|0
1631233800000|2021-09-10 00:30:00|118.64|115.84|118.87|116.07|118.87|116.07|118.55|115.75|0
1631234100000|2021-09-10 00:35:00|118.81|116.01|119.22|116.42|119.22|116.42|118.75|115.95|0
1631234400000|2021-09-10 00:40:00|119.16|116.36|118.98|116.18|119.22|116.42|118.92|116.12|0
1631234700000|2021-09-10 00:45:00|119.04|116.24|118.92|116.12|119.1|116.3|118.8|116|0
1631235000000|2021-09-10 00:50:00|118.98|116.18|118.92|116.12|118.98|116.18|118.8|116|0
1631235300000|2021-09-10 00:55:00|118.86|116.06|118.86|116.06|118.98|116.18|118.8|116|0
1631235600000|2021-09-10 01:00:00|118.92|116.12|119.03|116.23|119.15|116.35|118.92|116.12|0
1631235900000|2021-09-10 01:05:00|119.09|116.29|119.26|116.46|119.38|116.58|119.03|116.23|0
1631236200000|2021-09-10 01:10:00|119.32|116.52|119.44|116.64|119.61|116.81|119.26|116.46|0
1631236500000|2021-09-10 01:15:00|119.49|116.69|119.43|116.63|119.96|117.16|119.43|116.63|0
1631236800000|2021-09-10 01:20:00|119.49|116.69|119.55|116.75|119.61|116.81|119.43|116.63|0
1631237100000|2021-09-10 01:25:00|119.49|116.69|119.08|116.28|119.49|116.69|119.08|116.28|0
1631237400000|2021-09-10 01:30:00|119.14|116.34|119.08|116.28|119.25|116.45|118.96|116.16|0
1631237700000|2021-09-10 01:35:00|119.13|116.33|118.61|115.81|119.19|116.39|118.61|115.81|0
1631238000000|2021-09-10 01:40:00|118.55|115.75|118.31|115.51|118.55|115.75|118.08|115.28|0
1631238300000|2021-09-10 01:45:00|118.26|115.46|118.25|115.45|118.37|115.57|118.2|115.4|0
1631238600000|2021-09-10 01:50:00|118.2|115.4|117.9|115.1|118.2|115.4|117.85|115.05|0
1631238900000|2021-09-10 01:55:00|117.84|115.04|118.02|115.22|118.08|115.28|117.73|114.93|0
1631239200000|2021-09-10 02:00:00|117.9|115.1|117.84|115.04|117.96|115.16|117.73|114.93|0
1631239500000|2021-09-10 02:05:00|117.78|114.98|117.95|115.15|117.95|115.15|117.72|114.92|0
1631239800000|2021-09-10 02:10:00|117.9|115.1|117.84|115.04|118.07|115.27|117.78|114.98|0
1631240100000|2021-09-10 02:15:00|117.89|115.09|117.66|114.86|117.89|115.09|117.66|114.86|0
1631240400000|2021-09-10 02:20:00|117.6|114.8|117.6|114.8|117.89|115.09|117.6|114.8|0
1631240700000|2021-09-10 02:25:00|117.66|114.86|117.71|114.91|117.72|114.92|117.6|114.8|0
1631241000000|2021-09-10 02:30:00|117.77|114.97|117.65|114.85|117.77|114.97|117.42|114.62|0
1631241300000|2021-09-10 02:35:00|117.6|114.8|117.86|115.06|117.88|115.08|117.6|114.8|0
1631241600000|2021-09-10 02:40:00|117.83|115.03|117.94|115.14|117.94|115.14|117.71|114.91|0
1631241900000|2021-09-10 02:45:00|118|115.2|118.11|115.31|118.11|115.31|117.88|115.08|0
1631242200000|2021-09-10 02:50:00|118.17|115.37|118.11|115.31|118.23|115.43|118.11|115.31|0
1631242500000|2021-09-10 02:55:00|118.17|115.37|117.64|114.84|118.17|115.37|117.59|114.79|0
1631242800000|2021-09-10 03:00:00|117.59|114.79|117.58|114.78|117.64|114.84|117.24|114.44|0
1631243100000|2021-09-10 03:05:00|117.53|114.73|117.7|114.9|117.7|114.9|117.52|114.72|0
1631243400000|2021-09-10 03:10:00|117.64|114.84|117.46|114.66|117.7|114.9|117.46|114.66|0
1631243700000|2021-09-10 03:15:00|117.41|114.61|117.46|114.66|117.52|114.72|117.35|114.55|0
1631244000000|2021-09-10 03:20:00|117.52|114.72|117.52|114.72|117.63|114.83|117.46|114.66|0
1631244300000|2021-09-10 03:25:00|117.57|114.77|117.34|114.54|117.57|114.77|117.23|114.43|0
1631244600000|2021-09-10 03:30:00|117.4|114.6|117.34|114.54|117.4|114.6|117.28|114.48|0
1631244900000|2021-09-10 03:35:00|117.28|114.48|117.34|114.54|117.34|114.54|117.28|114.48|0
1631245200000|2021-09-10 03:40:00|117.39|114.59|117.33|114.53|117.39|114.59|117.28|114.48|0
1631245500000|2021-09-10 03:45:00|117.39|114.59|117.33|114.53|117.39|114.59|117.27|114.47|0
1631245800000|2021-09-10 03:50:00|117.27|114.47|117.33|114.53|117.33|114.53|117.27|114.47|0
1631246100000|2021-09-10 03:55:00|117.27|114.47|117.44|114.64|117.44|114.64|117.21|114.41|0
1631246400000|2021-09-10 04:00:00|117.5|114.7|117.61|114.81|117.62|114.82|117.44|114.64|0
1631246700000|2021-09-10 04:05:00|117.56|114.76|117.44|114.64|117.56|114.76|117.44|114.64|0
1631247000000|2021-09-10 04:10:00|117.5|114.7|117.55|114.75|117.55|114.75|117.44|114.64|0
1631247300000|2021-09-10 04:15:00|117.49|114.69|117.38|114.58|117.49|114.69|117.38|114.58|0
1631247600000|2021-09-10 04:20:00|117.26|114.46|117.37|114.57|117.37|114.57|117.2|114.4|0
1631247900000|2021-09-10 04:25:00|117.32|114.52|117.31|114.51|117.43|114.63|117.26|114.46|0
1631248200000|2021-09-10 04:30:00|117.37|114.57|117.02|114.22|117.37|114.57|117.02|114.22|0
1631248500000|2021-09-10 04:35:00|116.97|114.17|116.56|113.76|116.97|114.17|116.45|113.65|0
1631248800000|2021-09-10 04:40:00|116.53|113.73|116.67|113.87|116.73|113.93|116.27|113.47|0
1631249100000|2021-09-10 04:45:00|116.62|113.82|115.1|112.3|118.1|115.3|115.1|112.3|0
1631249400000|2021-09-10 04:50:00|115.16|112.36|116.14|113.34|116.14|113.34|115.16|112.36|0
1631249700000|2021-09-10 04:55:00|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1631250000000|2021-09-10 05:00:00|116.14|113.34|116.08|113.28|116.25|113.45|116.08|113.28|0
1631250300000|2021-09-10 05:05:00|116.02|113.22|116.07|113.27|116.13|113.33|115.96|113.16|0
1631250600000|2021-09-10 05:10:00|116.02|113.22|115.73|112.93|116.02|113.22|115.61|112.81|0
1631250900000|2021-09-10 05:15:00|115.67|112.87|116.18|113.38|116.24|113.44|115.67|112.87|0
1631251200000|2021-09-10 05:20:00|116.13|113.33|115.9|113.1|116.18|113.38|115.84|113.04|0
1631251500000|2021-09-10 05:25:00|115.84|113.04|115.78|112.98|115.9|113.1|115.66|112.86|0
1631251800000|2021-09-10 05:30:00|115.72|112.92|115.72|112.92|115.84|113.04|115.72|112.92|0
1631252100000|2021-09-10 05:35:00|115.66|112.86|115.72|112.92|115.89|113.09|115.55|112.75|0
1631252400000|2021-09-10 05:40:00|115.77|112.97|116.12|113.32|116.12|113.32|115.6|112.8|0
1631252700000|2021-09-10 05:45:00|116.17|113.37|116.34|113.54|116.52|113.72|116.12|113.32|0
1631253000000|2021-09-10 05:50:00|116.37|113.57|116.05|113.25|116.4|113.6|116.05|113.25|0
1631253300000|2021-09-10 05:55:00|116.11|113.31|115.94|113.14|116.11|113.31|115.82|113.02|0
1631253600000|2021-09-10 06:00:00|115.82|113.02|115.82|113.02|116.05|113.25|115.77|112.97|0
1631253900000|2021-09-10 06:05:00|115.88|113.08|116.28|113.48|116.28|113.48|115.88|113.08|0
1631254200000|2021-09-10 06:10:00|116.39|113.59|116.27|113.47|116.45|113.65|116.16|113.36|0
1631254500000|2021-09-10 06:15:00|116.33|113.53|116.1|113.3|116.39|113.59|115.87|113.07|0
1631254800000|2021-09-10 06:20:00|116.16|113.36|116.38|113.58|116.5|113.7|116.1|113.3|0
1631255100000|2021-09-10 06:25:00|116.44|113.64|116.33|113.53|116.5|113.7|116.27|113.47|0
1631255400000|2021-09-10 06:30:00|116.27|113.47|116.32|113.52|116.32|113.52|116.09|113.29|0
1631255700000|2021-09-10 06:35:00|116.27|113.47|116.55|113.75|116.55|113.75|116.21|113.41|0
1631256000000|2021-09-10 06:40:00|116.49|113.69|116.55|113.75|116.66|113.86|116.44|113.64|0
1631256300000|2021-09-10 06:45:00|116.49|113.69|115.86|113.06|116.55|113.75|115.8|113|0
1631256600000|2021-09-10 06:50:00|115.8|113|116.14|113.34|116.14|113.34|115.74|112.94|0
1631256900000|2021-09-10 06:55:00|116.09|113.29|115.8|113|116.09|113.29|115.74|112.94|0
1631257200000|2021-09-10 07:00:00|116.08|113.28|116.25|113.45|116.66|113.86|115.51|112.71|0
1631257500000|2021-09-10 07:05:00|116.05|113.65|116.22|113.82|116.28|113.88|115.77|113.37|0
1631257800000|2021-09-10 07:10:00|115.99|113.59|115.59|113.19|116.11|113.71|115.36|112.96|0
1631258100000|2021-09-10 07:15:00|115.65|113.25|115.53|113.13|115.88|113.48|115.3|112.9|0
1631258400000|2021-09-10 07:20:00|115.47|113.07|114.9|112.5|115.59|113.19|114.84|112.44|0
1631258700000|2021-09-10 07:25:00|114.84|112.44|114.84|112.44|115.07|112.67|114.79|112.39|0
1631259000000|2021-09-10 07:30:00|114.79|112.39|115.24|112.84|115.35|112.95|114.73|112.33|0
1631259300000|2021-09-10 07:35:00|115.3|112.9|115.01|112.61|115.35|112.95|114.78|112.38|0
1631259600000|2021-09-10 07:40:00|115.07|112.67|114.95|112.55|115.18|112.78|114.95|112.55|0
1631259900000|2021-09-10 07:45:00|114.89|112.49|114.66|112.26|114.95|112.55|114.55|112.15|0
1631260200000|2021-09-10 07:50:00|114.72|112.32|114.83|112.43|114.89|112.49|114.61|112.21|0
1631260500000|2021-09-10 07:55:00|114.77|112.37|114.72|112.32|114.89|112.49|114.66|112.26|0
1631260800000|2021-09-10 08:00:00|114.83|112.43|114.83|112.43|114.89|112.49|114.6|112.2|0
1631261100000|2021-09-10 08:05:00|114.77|112.37|114.4|112|114.88|112.48|114.31|111.91|0
1631261400000|2021-09-10 08:10:00|114.43|112.03|114.71|112.31|114.77|112.37|114.43|112.03|0
1631261700000|2021-09-10 08:15:00|114.65|112.25|114.59|112.19|114.65|112.25|114.42|112.02|0
1631262000000|2021-09-10 08:20:00|114.54|112.14|114.48|112.08|114.59|112.19|114.42|112.02|0
1631262300000|2021-09-10 08:25:00|114.42|112.02|114.42|112.02|114.56|112.16|114.42|112.02|0
1631262600000|2021-09-10 08:30:00|114.45|112.05|114.13|111.73|114.45|112.05|114.02|111.62|0
1631262900000|2021-09-10 08:35:00|114.08|111.68|114.1|111.7|114.19|111.79|113.96|111.56|0
1631263200000|2021-09-10 08:40:00|114.07|111.67|113.85|111.45|114.19|111.79|113.85|111.45|0
1631263500000|2021-09-10 08:45:00|113.82|111.42|113.3|110.9|113.85|111.45|113.25|110.85|0
1631263800000|2021-09-10 08:50:00|113.25|110.85|113.3|110.9|113.41|111.01|113.13|110.73|0
1631264100000|2021-09-10 08:55:00|113.36|110.96|113.3|110.9|113.36|110.96|113.24|110.84|0
1631264400000|2021-09-10 09:00:00|113.33|110.93|113.35|110.95|113.47|111.07|113.3|110.9|0
1631264700000|2021-09-10 09:05:00|113.41|111.01|113.52|111.12|113.52|111.12|113.41|111.01|0
1631265000000|2021-09-10 09:10:00|113.46|111.06|113.63|111.23|113.69|111.29|113.46|111.06|0
1631265300000|2021-09-10 09:15:00|113.57|111.17|113.74|111.34|113.8|111.4|113.52|111.12|0
1631265600000|2021-09-10 09:20:00|113.8|111.4|113.79|111.39|113.91|111.51|113.68|111.28|0
1631265900000|2021-09-10 09:25:00|113.74|111.34|113.91|111.51|113.91|111.51|113.74|111.34|0
1631266200000|2021-09-10 09:30:00|113.96|111.56|113.9|111.5|113.96|111.56|113.79|111.39|0
1631266500000|2021-09-10 09:35:00|113.85|111.45|113.96|111.56|114.02|111.62|113.85|111.45|0
1631266800000|2021-09-10 09:40:00|113.9|111.5|113.96|111.56|114.01|111.61|113.84|111.44|0
1631267100000|2021-09-10 09:45:00|113.93|111.53|114.12|111.72|114.24|111.84|113.84|111.44|0
1631267400000|2021-09-10 09:50:00|114.15|111.75|114.12|111.72|114.29|111.89|114.01|111.61|0
1631267700000|2021-09-10 09:55:00|114.18|111.78|114.23|111.83|114.23|111.83|114.12|111.72|0
1631268000000|2021-09-10 10:00:00|114.26|111.86|114.23|111.83|114.29|111.89|114.12|111.72|0
1631268300000|2021-09-10 10:05:00|114.17|111.77|114.11|111.71|114.23|111.83|114.06|111.66|0
1631268600000|2021-09-10 10:10:00|114.06|111.66|114|111.6|114.11|111.71|113.94|111.54|0
1631268900000|2021-09-10 10:15:00|114.06|111.66|113.94|111.54|114.06|111.66|113.91|111.51|0
1631269200000|2021-09-10 10:20:00|113.88|111.48|113.85|111.45|113.94|111.54|113.83|111.43|0
1631269500000|2021-09-10 10:25:00|113.83|111.43|113.88|111.48|113.94|111.54|113.83|111.43|0
1631269800000|2021-09-10 10:30:00|113.82|111.42|114.16|111.76|114.22|111.82|113.82|111.42|0
1631270100000|2021-09-10 10:35:00|114.1|111.7|114.05|111.65|114.1|111.7|113.93|111.53|0
1631270400000|2021-09-10 10:40:00|113.99|111.59|113.99|111.59|113.99|111.59|113.87|111.47|0
1631270700000|2021-09-10 10:45:00|113.93|111.53|113.93|111.53|114.15|111.75|113.93|111.53|0
1631271000000|2021-09-10 10:50:00|113.98|111.58|113.93|111.53|114.15|111.75|113.93|111.53|0
1631271300000|2021-09-10 10:55:00|113.87|111.47|113.7|111.3|113.92|111.52|113.64|111.24|0
1631271600000|2021-09-10 11:00:00|113.81|111.41|113.81|111.41|113.92|111.52|113.58|111.18|0
1631271900000|2021-09-10 11:05:00|113.75|111.35|113.75|111.35|113.81|111.41|113.69|111.29|0
1631272200000|2021-09-10 11:10:00|113.81|111.41|113.52|111.12|113.81|111.41|113.52|111.12|0
1631272500000|2021-09-10 11:15:00|113.58|111.18|113.41|111.01|113.58|111.18|113.38|110.98|0
1631272800000|2021-09-10 11:20:00|113.46|111.06|113.57|111.17|113.63|111.23|113.41|111.01|0
1631273100000|2021-09-10 11:25:00|113.52|111.12|113.57|111.17|113.63|111.23|113.52|111.12|0
1631273400000|2021-09-10 11:30:00|113.63|111.23|113.63|111.23|113.74|111.34|113.54|111.14|0
1631273700000|2021-09-10 11:35:00|113.57|111.17|113.74|111.34|113.85|111.45|113.57|111.17|0
1631274000000|2021-09-10 11:40:00|113.68|111.28|113.85|111.45|113.96|111.56|113.68|111.28|0
1631274300000|2021-09-10 11:45:00|113.79|111.39|113.73|111.33|113.85|111.45|113.68|111.28|0
1631274600000|2021-09-10 11:50:00|113.76|111.36|113.56|111.16|113.79|111.39|113.5|111.1|0
1631274900000|2021-09-10 11:55:00|113.5|111.1|113.61|111.21|113.67|111.27|113.39|110.99|0
1631275200000|2021-09-10 12:00:00|113.56|111.16|113.39|110.99|113.73|111.33|113.39|110.99|0
1631275500000|2021-09-10 12:05:00|113.33|110.93|113.22|110.82|113.39|110.99|113.22|110.82|0
1631275800000|2021-09-10 12:10:00|113.21|110.81|113.21|110.81|113.33|110.93|113.16|110.76|0
1631276100000|2021-09-10 12:15:00|113.24|110.84|113.78|111.38|113.83|111.43|113.24|110.84|0
1631276400000|2021-09-10 12:20:00|113.77|111.37|113.89|111.49|113.94|111.54|113.55|111.15|0
1631276700000|2021-09-10 12:25:00|113.77|111.37|114|111.6|114|111.6|113.77|111.37|0
1631277000000|2021-09-10 12:30:00|113.94|111.54|113.43|111.03|114|111.6|113.43|111.03|0
1631277300000|2021-09-10 12:35:00|113.49|111.09|113.54|111.14|113.71|111.31|113.37|110.97|0
1631277600000|2021-09-10 12:40:00|113.48|111.08|113.43|111.03|113.6|111.2|113.37|110.97|0
1631277900000|2021-09-10 12:45:00|113.54|111.14|113.71|111.31|113.76|111.36|113.42|111.02|0
1631278200000|2021-09-10 12:50:00|113.73|111.33|113.65|111.25|113.82|111.42|113.59|111.19|0
1631278500000|2021-09-10 12:55:00|113.68|111.28|113.53|111.13|113.68|111.28|113.48|111.08|0
1631278800000|2021-09-10 13:00:00|113.48|111.08|113.7|111.3|113.87|111.47|113.48|111.08|0
1631279100000|2021-09-10 13:05:00|113.76|111.36|113.7|111.3|113.76|111.36|113.59|111.19|0
1631279400000|2021-09-10 13:10:00|113.64|111.24|113.64|111.24|113.75|111.35|113.64|111.24|0
1631279700000|2021-09-10 13:15:00|113.58|111.18|113.58|111.18|113.64|111.24|113.47|111.07|0
1631280000000|2021-09-10 13:20:00|113.52|111.12|113.46|111.06|113.64|111.24|113.46|111.06|0
1631280300000|2021-09-10 13:25:00|113.52|111.12|112.9|110.5|113.52|111.12|112.84|110.44|0
1631280600000|2021-09-10 13:30:00|113.01|110.61|111.62|109.22|113.01|110.61|111.57|109.17|0
1631280900000|2021-09-10 13:35:00|111.68|109.28|112.58|110.18|113.03|110.63|111.68|109.28|0
1631281200000|2021-09-10 13:40:00|112.63|110.23|113.65|111.25|113.65|111.25|112.35|109.95|0
1631281500000|2021-09-10 13:45:00|113.76|111.36|115.3|112.9|115.36|112.96|113.04|110.64|0
1631281800000|2021-09-10 13:50:00|115.42|113.02|116.05|113.65|116.22|113.82|115.42|113.02|0
1631282100000|2021-09-10 13:55:00|116.1|113.7|115.76|113.36|116.1|113.7|115.3|112.9|0
1631282400000|2021-09-10 14:00:00|115.81|113.41|118.16|115.76|118.22|115.82|115.81|113.41|0
1631282700000|2021-09-10 14:05:00|118.22|115.82|117.77|115.37|119.28|116.88|116.09|113.69|0
1631283000000|2021-09-10 14:10:00|117.71|115.31|117.76|115.36|118.58|116.18|117.65|115.25|0
1631283300000|2021-09-10 14:15:00|117.82|115.42|117.99|115.59|118|115.6|117.24|114.84|0
1631283600000|2021-09-10 14:20:00|117.94|115.54|117.76|115.36|118.28|115.88|117.47|115.07|0
1631283900000|2021-09-10 14:25:00|117.7|115.3|117.82|115.42|117.93|115.53|117.23|114.83|0
1631284200000|2021-09-10 14:30:00|117.87|115.47|119.16|116.76|120.52|118.12|117.87|115.47|0
1631284500000|2021-09-10 14:35:00|119.28|116.88|119.63|117.23|120.38|117.98|118.86|116.46|0
1631284800000|2021-09-10 14:40:00|119.51|117.11|120.28|117.88|120.51|118.11|119.51|117.11|0
1631285100000|2021-09-10 14:45:00|120.39|117.99|120.67|118.27|121.51|119.11|119.28|116.88|0
1631285400000|2021-09-10 14:50:00|120.61|118.21|120.73|118.33|120.79|118.39|119.72|117.32|0
1631285700000|2021-09-10 14:55:00|121.26|118.86|120.31|117.91|122.22|119.82|119.78|117.38|0
1631286000000|2021-09-10 15:00:00|120.37|117.97|120.55|118.15|121.08|118.68|120.07|117.67|0
1631286300000|2021-09-10 15:05:00|120.49|118.09|120.6|118.2|121.67|119.27|120.31|117.91|0
1631286600000|2021-09-10 15:10:00|120.54|118.14|120.36|117.96|120.6|118.2|120.07|117.67|0
1631286900000|2021-09-10 15:15:00|120.42|118.02|121.31|118.91|121.37|118.97|120.01|117.61|0
1631287200000|2021-09-10 15:20:00|121.13|118.73|121.07|118.67|121.49|119.09|120.77|118.37|0
1631287500000|2021-09-10 15:25:00|120.95|118.55|121.96|119.56|121.96|119.56|120.48|118.08|0
1631287800000|2021-09-10 15:30:00|122.08|119.68|120.95|118.55|122.14|119.74|120.89|118.49|0
1631288100000|2021-09-10 15:35:00|121.01|118.61|121.36|118.96|121.36|118.96|120.65|118.25|0
1631288400000|2021-09-10 15:40:00|121.42|119.02|121.06|118.66|121.66|119.26|121|118.6|0
1631288700000|2021-09-10 15:45:00|121.18|118.78|122.07|119.67|122.07|119.67|120.71|118.31|0
1631289000000|2021-09-10 15:50:00|122.01|119.61|122.19|119.79|122.43|120.03|121.42|119.02|0
1631289300000|2021-09-10 15:55:00|122.25|119.85|121.06|118.66|122.25|119.85|121|118.6|0
1631289600000|2021-09-10 16:00:00|121.12|118.72|120.58|118.18|121.47|119.07|120.52|118.12|0
1631289900000|2021-09-10 16:05:00|120.64|118.24|119.16|116.76|120.64|118.24|119.16|116.76|0
1631290200000|2021-09-10 16:10:00|119.22|116.82|119.39|116.99|119.69|117.29|119.22|116.82|0
1631290500000|2021-09-10 16:15:00|119.34|116.94|119.33|116.93|119.34|116.94|118.87|116.47|0
1631290800000|2021-09-10 16:20:00|119.28|116.88|118.98|116.58|119.33|116.93|118.98|116.58|0
1631291100000|2021-09-10 16:25:00|118.92|116.52|118.92|116.52|119.15|116.75|118.8|116.4|0
1631291400000|2021-09-10 16:30:00|118.86|116.46|118.68|116.28|118.98|116.58|118.68|116.28|0
1631291700000|2021-09-10 16:35:00|118.62|116.22|117.86|115.46|118.68|116.28|117.75|115.35|0
1631292000000|2021-09-10 16:40:00|117.92|115.52|117.92|115.52|118.21|115.81|117.92|115.52|0
1631292300000|2021-09-10 16:45:00|117.86|115.46|117.86|115.46|117.98|115.58|117.74|115.34|0
1631292600000|2021-09-10 16:50:00|117.8|115.4|118.21|115.81|118.44|116.04|117.8|115.4|0
1631292900000|2021-09-10 16:55:00|118.15|115.75|118.2|115.8|118.26|115.86|118.09|115.69|0
1631293200000|2021-09-10 17:00:00|118.15|115.75|117.57|115.17|118.67|116.27|116.81|114.41|0
1631293500000|2021-09-10 17:05:00|117.6|115.2|118.2|115.8|118.32|115.92|117.57|115.17|0
1631293800000|2021-09-10 17:10:00|118.15|115.75|117.39|114.99|118.26|115.86|117.33|114.93|0
1631294100000|2021-09-10 17:15:00|117.45|115.05|117.62|115.22|117.79|115.39|117.39|114.99|0
1631294400000|2021-09-10 17:20:00|117.68|115.28|118.43|116.03|118.61|116.21|117.62|115.22|0
1631294700000|2021-09-10 17:25:00|118.37|115.97|118.72|116.32|118.72|116.32|118.37|115.97|0
1631295000000|2021-09-10 17:30:00|118.66|116.26|118.37|115.97|118.72|116.32|118.25|115.85|0
1631295300000|2021-09-10 17:35:00|118.31|115.91|117.84|115.44|118.37|115.97|117.84|115.44|0
1631295600000|2021-09-10 17:40:00|117.9|115.5|118.54|116.14|118.66|116.26|117.9|115.5|0
1631295900000|2021-09-10 17:45:00|118.6|116.2|119.12|116.72|119.18|116.78|118.6|116.2|0
1631296200000|2021-09-10 17:50:00|119.18|116.78|119.47|117.07|119.47|117.07|119.12|116.72|0
1631296500000|2021-09-10 17:55:00|119.41|117.01|119.09|116.69|119.47|117.07|119.06|116.66|0
1631296800000|2021-09-10 18:00:00|119.06|116.66|119.06|116.66|119.18|116.78|118.71|116.31|0
1631297100000|2021-09-10 18:05:00|119|116.6|119.23|116.83|119.41|117.01|118.94|116.54|0
1631297400000|2021-09-10 18:10:00|119.17|116.77|119.52|117.12|119.58|117.18|119|116.6|0
1631297700000|2021-09-10 18:15:00|119.58|117.18|120.05|117.65|120.05|117.65|119.46|117.06|0
1631298000000|2021-09-10 18:20:00|119.99|117.59|119.09|116.69|120.17|117.77|118.39|115.99|0
1631298300000|2021-09-10 18:25:00|119.15|116.75|119.79|117.39|119.79|117.39|118.91|116.51|0
1631298600000|2021-09-10 18:30:00|119.85|117.45|120.32|117.92|120.32|117.92|119.73|117.33|0
1631298900000|2021-09-10 18:35:00|120.26|117.86|120.14|117.74|120.38|117.98|120.14|117.74|0
1631299200000|2021-09-10 18:40:00|120.08|117.68|119.55|117.15|120.26|117.86|119.55|117.15|0
1631299500000|2021-09-10 18:45:00|119.61|117.21|120.02|117.62|120.02|117.62|119.55|117.15|0
1631299800000|2021-09-10 18:50:00|120.08|117.68|119.78|117.38|120.14|117.74|119.67|117.27|0
1631300100000|2021-09-10 18:55:00|119.84|117.44|120.19|117.79|120.19|117.79|119.55|117.15|0
1631300400000|2021-09-10 19:00:00|120.25|117.85|120.9|118.5|120.96|118.56|120.19|117.79|0
1631300700000|2021-09-10 19:05:00|120.85|118.45|121.26|118.86|121.32|118.92|120.25|117.85|0
1631301000000|2021-09-10 19:10:00|121.32|118.92|121.56|119.16|122.16|119.76|121.02|118.62|0
1631301300000|2021-09-10 19:15:00|121.5|119.1|122.63|120.23|123.11|120.71|120.46|118.06|0
1631301600000|2021-09-10 19:20:00|122.51|120.11|123.53|121.13|123.53|121.13|122.51|120.11|0
1631301900000|2021-09-10 19:25:00|123.47|121.07|123.47|121.07|123.59|121.19|122.93|120.53|0
1631302200000|2021-09-10 19:30:00|123.59|121.19|123.83|121.43|123.83|121.43|123.1|120.7|0
1631302500000|2021-09-10 19:35:00|123.77|121.37|124.83|122.43|124.92|122.52|123.47|121.07|0
1631302800000|2021-09-10 19:40:00|124.89|122.49|124.77|122.37|125.38|122.98|124.65|122.25|0
1631303100000|2021-09-10 19:45:00|124.83|122.43|126.75|124.35|126.75|124.35|124.77|122.37|0
1631303400000|2021-09-10 19:50:00|126.63|124.23|127.62|125.22|127.62|125.22|126.63|124.23|0
1631303700000|2021-09-10 19:55:00|127.55|125.15|128.23|125.83|128.69|126.29|126.61|124.21|0
1631304000000|2021-09-10 20:00:00|128.2|125.8|127.58|125.18|128.57|126.17|127.39|124.99|0
1631304300000|2021-09-10 20:05:00|127.39|124.99|127.76|125.36|127.95|125.55|127.33|124.93|0
1631304600000|2021-09-10 20:10:00|127.7|125.3|127.57|125.17|127.76|125.36|127.45|125.05|0
1631516700000|2021-09-13 07:05:00|120.57|118.17|120.93|118.53|121.11|118.71|120.39|117.99|0
1631517000000|2021-09-13 07:10:00|120.9|118.5|120.74|118.34|121.05|118.65|120.51|118.11|0
1631517300000|2021-09-13 07:15:00|120.68|118.28|121.1|118.7|121.19|118.79|120.39|117.99|0
1631517600000|2021-09-13 07:20:00|121.13|118.73|120.74|118.34|121.13|118.73|120.53|118.13|0
1631517900000|2021-09-13 07:25:00|120.68|118.28|120.8|118.4|120.86|118.46|120.38|117.98|0
1631518200000|2021-09-13 07:30:00|120.68|118.28|120.44|118.04|120.74|118.34|120.38|117.98|0
1631518500000|2021-09-13 07:35:00|120.38|117.98|120.32|117.92|120.56|118.16|120.26|117.86|0
1631518800000|2021-09-13 07:40:00|120.29|117.89|120.61|118.21|120.61|118.21|120.14|117.74|0
1631519100000|2021-09-13 07:45:00|120.55|118.15|120.67|118.27|120.79|118.39|120.25|117.85|0
1631519400000|2021-09-13 07:50:00|120.61|118.21|120.73|118.33|120.73|118.33|120.43|118.03|0
1631519700000|2021-09-13 07:55:00|120.7|118.3|121.02|118.62|121.08|118.68|120.61|118.21|0
1631520000000|2021-09-13 08:00:00|120.96|118.56|120.75|118.35|120.96|118.56|120.43|118.03|0
1631520300000|2021-09-13 08:05:00|120.72|118.32|120.39|117.99|120.72|118.32|120.07|117.67|0
1631520600000|2021-09-13 08:10:00|120.42|118.02|120.36|117.96|120.42|118.02|120.06|117.66|0
1631520900000|2021-09-13 08:15:00|120.33|117.93|120.06|117.66|120.36|117.96|120|117.6|0
1631521200000|2021-09-13 08:20:00|120.09|117.69|120.3|117.9|120.3|117.9|120.06|117.66|0
1631521500000|2021-09-13 08:25:00|120.33|117.93|120.18|117.78|120.36|117.96|120.12|117.72|0
1631521800000|2021-09-13 08:30:00|120.12|117.72|120.53|118.13|120.53|118.13|120.06|117.66|0
1631522100000|2021-09-13 08:35:00|120.47|118.07|120.77|118.37|120.83|118.43|120.47|118.07|0
1631522400000|2021-09-13 08:40:00|120.71|118.31|120.7|118.3|120.76|118.36|120.59|118.19|0
1631522700000|2021-09-13 08:45:00|120.76|118.36|120.88|118.48|121.12|118.72|120.64|118.24|0
1631523000000|2021-09-13 08:50:00|120.94|118.54|120.94|118.54|121|118.6|120.85|118.45|0
1631523300000|2021-09-13 08:55:00|120.88|118.48|120.76|118.36|121|118.6|120.7|118.3|0
1631523600000|2021-09-13 09:00:00|120.73|118.33|120.81|118.41|120.81|118.41|120.58|118.18|0
1631523900000|2021-09-13 09:05:00|120.79|118.39|120.81|118.41|120.87|118.47|120.69|118.29|0
1631524200000|2021-09-13 09:10:00|120.87|118.47|119.82|117.42|120.99|118.59|118.96|116.56|0
1631524500000|2021-09-13 09:15:00|119.85|117.45|119.82|117.42|119.88|117.48|119.58|117.18|0
1631524800000|2021-09-13 09:20:00|119.76|117.36|119.52|117.12|119.76|117.36|119.34|116.94|0
1631525100000|2021-09-13 09:25:00|119.46|117.06|119.49|117.09|119.7|117.3|119.4|117|0
1631525400000|2021-09-13 09:30:00|119.46|117.06|119.75|117.35|119.75|117.35|119.4|117|0
1631525700000|2021-09-13 09:35:00|119.7|117.3|119.51|117.11|119.75|117.35|119.51|117.11|0
1631526000000|2021-09-13 09:40:00|119.46|117.06|119.39|116.99|119.63|117.23|119.33|116.93|0
1631526300000|2021-09-13 09:45:00|119.33|116.93|119.45|117.05|119.51|117.11|119.33|116.93|0
1631526600000|2021-09-13 09:50:00|119.39|116.99|119.39|116.99|119.51|117.11|119.33|116.93|0
1631526900000|2021-09-13 09:55:00|119.33|116.93|119.33|116.93|119.39|116.99|119.27|116.87|0
1631527200000|2021-09-13 10:00:00|119.36|116.96|119.21|116.81|119.39|116.99|119.15|116.75|0
1631527500000|2021-09-13 10:05:00|119.18|116.78|118.91|116.51|119.3|116.9|118.73|116.33|0
1631527800000|2021-09-13 10:10:00|118.88|116.48|118.91|116.51|119.08|116.68|118.79|116.39|0
1631528100000|2021-09-13 10:15:00|118.97|116.57|118.73|116.33|118.97|116.57|118.67|116.27|0
1631528400000|2021-09-13 10:20:00|118.67|116.27|118.61|116.21|118.73|116.33|118.55|116.15|0
1631529000000|2021-09-13 10:30:00|118.13|115.73|117.84|115.44|118.25|115.85|117.84|115.44|0
1631529300000|2021-09-13 10:35:00|117.78|115.38|117.89|115.49|118.07|115.67|117.54|115.14|0
1631529600000|2021-09-13 10:40:00|117.83|115.43|117.6|115.2|117.83|115.43|117.54|115.14|0
1631529900000|2021-09-13 10:45:00|117.54|115.14|117.71|115.31|117.71|115.31|117.54|115.14|0
1631530200000|2021-09-13 10:50:00|117.65|115.25|117.83|115.43|118|115.6|117.65|115.25|0
1631530500000|2021-09-13 10:55:00|117.89|115.49|117.88|115.48|117.89|115.49|117.77|115.37|0
1631530800000|2021-09-13 11:00:00|117.83|115.43|117.94|115.54|118.06|115.66|117.77|115.37|0
1631531100000|2021-09-13 11:05:00|117.88|115.48|118.06|115.66|118.12|115.72|117.82|115.42|0
1631531400000|2021-09-13 11:10:00|118.12|115.72|118.23|115.83|118.29|115.89|118|115.6|0
1631531700000|2021-09-13 11:15:00|118.17|115.77|118.29|115.89|118.29|115.89|117.88|115.48|0
1631532000000|2021-09-13 11:20:00|118.23|115.83|118.29|115.89|118.52|116.12|117.99|115.59|0
1631532300000|2021-09-13 11:25:00|118.34|115.94|118.46|116.06|118.46|116.06|118.28|115.88|0
1631532600000|2021-09-13 11:30:00|118.52|116.12|118.69|116.29|118.81|116.41|118.34|115.94|0
1631532900000|2021-09-13 11:35:00|118.75|116.35|118.63|116.23|118.75|116.35|118.57|116.17|0
1631533200000|2021-09-13 11:40:00|118.57|116.17|118.63|116.23|118.69|116.29|118.57|116.17|0
1631533500000|2021-09-13 11:45:00|118.57|116.17|118.57|116.17|118.63|116.23|118.51|116.11|0
1631533800000|2021-09-13 11:50:00|118.63|116.23|118.45|116.05|118.63|116.23|118.33|115.93|0
1631534100000|2021-09-13 11:55:00|118.51|116.11|118.27|115.87|118.51|116.11|118.27|115.87|0
1631534400000|2021-09-13 12:00:00|118.33|115.93|118.09|115.69|118.5|116.1|118.03|115.63|0
1631534700000|2021-09-13 12:05:00|118.03|115.63|117.97|115.57|118.03|115.63|117.85|115.45|0
1631535000000|2021-09-13 12:10:00|117.91|115.51|117.79|115.39|117.97|115.57|117.79|115.39|0
1631535300000|2021-09-13 12:15:00|117.73|115.33|117.91|115.51|118.08|115.68|117.67|115.27|0
1631535600000|2021-09-13 12:20:00|117.97|115.57|118.02|115.62|118.08|115.68|117.97|115.57|0
1631535900000|2021-09-13 12:25:00|118.08|115.68|117.84|115.44|118.2|115.8|117.84|115.44|0
1631536200000|2021-09-13 12:30:00|117.79|115.39|118.02|115.62|118.02|115.62|117.61|115.21|0
1631536500000|2021-09-13 12:35:00|118.08|115.68|118.19|115.79|118.31|115.91|117.9|115.5|0
1631536800000|2021-09-13 12:40:00|118.13|115.73|117.54|115.14|118.25|115.85|117.49|115.09|0
1631537100000|2021-09-13 12:45:00|117.66|115.26|117.19|114.79|117.66|115.26|117.19|114.79|0
1631537400000|2021-09-13 12:50:00|117.13|114.73|117.25|114.85|117.31|114.91|117.02|114.62|0
1631537700000|2021-09-13 12:55:00|117.31|114.91|117.13|114.73|117.31|114.91|117.07|114.67|0
1631538000000|2021-09-13 13:00:00|117.07|114.67|116.89|114.49|117.24|114.84|116.89|114.49|0
1631538300000|2021-09-13 13:05:00|116.92|114.52|116.66|114.26|116.95|114.55|116.6|114.2|0
1631538600000|2021-09-13 13:10:00|116.72|114.32|117.06|114.66|117.06|114.66|116.54|114.14|0
1631538900000|2021-09-13 13:15:00|117.01|114.61|117.41|115.01|117.65|115.25|116.83|114.43|0
1631539200000|2021-09-13 13:20:00|117.35|114.95|116.53|114.13|117.35|114.95|116.48|114.08|0
1631539500000|2021-09-13 13:25:00|116.59|114.19|116.47|114.07|116.71|114.31|116.24|113.84|0
1631539800000|2021-09-13 13:30:00|116.36|113.96|117.41|115.01|117.52|115.12|115.95|113.55|0
1631540100000|2021-09-13 13:35:00|117.46|115.06|119.28|116.88|119.28|116.88|116.78|114.38|0
1631540400000|2021-09-13 13:40:00|119.16|116.76|120.4|118|120.94|118.54|118.86|116.46|0
1631540700000|2021-09-13 13:45:00|120.52|118.12|120.75|118.35|121.36|118.96|119.76|117.36|0
1631541000000|2021-09-13 13:50:00|120.81|118.41|119.37|116.97|120.81|118.41|118.55|116.15|0
1631541300000|2021-09-13 13:55:00|119.43|117.03|120.38|117.98|120.44|118.04|119.2|116.8|0
1631541600000|2021-09-13 14:00:00|120.5|118.1|122.42|120.02|122.73|120.33|119.85|117.45|0
1631541900000|2021-09-13 14:05:00|122.79|120.39|123.09|120.69|123.76|121.36|122.67|120.27|0
1631542200000|2021-09-13 14:10:00|123.15|120.75|124.14|121.74|124.57|122.17|122.03|119.63|0
1631542500000|2021-09-13 14:15:00|124.2|121.8|124.44|122.04|125.09|122.69|123.71|121.31|0
1631542800000|2021-09-13 14:20:00|124.26|121.86|124.62|122.22|124.87|122.47|123.16|120.76|0
1631543100000|2021-09-13 14:25:00|124.5|122.1|123.76|121.36|124.87|122.47|123.64|121.24|0
1631543400000|2021-09-13 14:30:00|123.7|121.3|124.07|121.67|124.86|122.46|123.03|120.63|0
1631543700000|2021-09-13 14:35:00|124.37|121.97|122.91|120.51|124.62|122.22|122.43|120.03|0
1631544000000|2021-09-13 14:40:00|122.85|120.45|123.45|121.05|123.7|121.3|122.3|119.9|0
1631544300000|2021-09-13 14:45:00|123.33|120.93|121.5|119.1|123.39|120.99|117.02|114.62|0
1631544600000|2021-09-13 14:50:00|121.44|119.04|121.68|119.28|121.74|119.34|121.08|118.68|0
1631544900000|2021-09-13 14:55:00|121.62|119.22|120.69|118.29|121.74|119.34|120.15|117.75|0
1631545200000|2021-09-13 15:00:00|120.57|118.17|121.1|118.7|121.23|118.83|120.32|117.92|0
1631545500000|2021-09-13 15:05:00|120.92|118.52|121.22|118.82|121.41|119.01|120.32|117.92|0
1631545800000|2021-09-13 15:10:00|121.4|119|123.9|121.5|124.24|121.84|121.34|118.94|0
1631546100000|2021-09-13 15:15:00|123.96|121.56|124.08|121.68|125.07|122.67|123.83|121.43|0
1631546400000|2021-09-13 15:20:00|124.2|121.8|123.65|121.25|124.81|122.41|121.82|119.42|0
1631546700000|2021-09-13 15:25:00|123.46|121.06|123.28|120.88|124.01|121.61|123.03|120.63|0
1631547000000|2021-09-13 15:30:00|123.16|120.76|122.9|120.5|123.9|121.5|122.36|119.96|0
1631547300000|2021-09-13 15:35:00|122.96|120.56|123.02|120.62|124.06|121.66|122.66|120.26|0
1631547600000|2021-09-13 15:40:00|122.96|120.56|123.93|121.53|124|121.6|122.84|120.44|0
1631547900000|2021-09-13 15:45:00|124|121.6|124.24|121.84|124.3|121.9|122.65|120.25|0
1631548200000|2021-09-13 15:50:00|124.18|121.78|124.3|121.9|124.67|122.27|123.87|121.47|0
1631548500000|2021-09-13 15:55:00|124.24|121.84|124.66|122.26|124.91|122.51|123.68|121.28|0
1631548800000|2021-09-13 16:00:00|124.6|122.2|125.09|122.69|125.4|123|124.6|122.2|0
1631549100000|2021-09-13 16:05:00|125.03|122.63|125.09|122.69|125.34|122.94|124.48|122.08|0
1631549400000|2021-09-13 16:10:00|125.15|122.75|123.49|121.09|125.15|122.75|123.25|120.85|0
1631549700000|2021-09-13 16:15:00|123.55|121.15|123.98|121.58|124.35|121.95|123.31|120.91|0
1631550000000|2021-09-13 16:20:00|123.92|121.52|122.94|120.54|124.22|121.82|122.76|120.36|0
1631550300000|2021-09-13 16:25:00|123|120.6|123.61|121.21|123.67|121.27|122.88|120.48|0
1631550600000|2021-09-13 16:30:00|123.67|121.27|123.55|121.15|123.73|121.33|123|120.6|0
1631550900000|2021-09-13 16:35:00|123.48|121.08|123.6|121.2|123.67|121.27|123|120.6|0
1631551200000|2021-09-13 16:40:00|123.54|121.14|124.4|122|124.71|122.31|123.54|121.14|0
1631551500000|2021-09-13 16:45:00|124.46|122.06|124.09|121.69|124.64|122.24|123.78|121.38|0
1631551800000|2021-09-13 16:50:00|124.03|121.63|123.72|121.32|124.03|121.63|123.48|121.08|0
1631552100000|2021-09-13 16:55:00|123.78|121.38|123.05|120.65|123.78|121.38|122.8|120.4|0
1631552400000|2021-09-13 17:00:00|122.99|120.59|123.47|121.07|123.47|121.07|122.62|120.22|0
1631552700000|2021-09-13 17:05:00|123.35|120.95|122.98|120.58|123.47|121.07|122.25|119.85|0
1631553000000|2021-09-13 17:10:00|122.92|120.52|123.47|121.07|123.53|121.13|122.92|120.52|0
1631553300000|2021-09-13 17:15:00|123.53|121.13|123.89|121.49|124.2|121.8|123.4|121|0
1631553600000|2021-09-13 17:20:00|123.95|121.55|124.01|121.61|124.26|121.86|123.65|121.25|0
1631553900000|2021-09-13 17:25:00|124.07|121.67|124.87|122.47|125.18|122.78|123.95|121.55|0
1631554200000|2021-09-13 17:30:00|124.93|122.53|125.48|123.08|125.55|123.15|124.68|122.28|0
1631554500000|2021-09-13 17:35:00|125.42|123.02|125.42|123.02|125.48|123.08|124.99|122.59|0
1631554800000|2021-09-13 17:40:00|125.36|122.96|125.85|123.45|125.85|123.45|125.11|122.71|0
1631555100000|2021-09-13 17:45:00|125.79|123.39|125.42|123.02|125.97|123.57|125.23|122.83|0
1631555400000|2021-09-13 17:50:00|125.48|123.08|126.33|123.93|128.02|125.62|123.89|121.49|0
1631555700000|2021-09-13 17:55:00|126.26|123.86|126.01|123.61|126.51|124.11|125.95|123.55|0
1631556000000|2021-09-13 18:00:00|126.08|123.68|125.52|123.12|126.11|123.71|125.09|122.69|0
1631556300000|2021-09-13 18:05:00|125.58|123.18|125.76|123.36|125.82|123.42|125.33|122.93|0
1631556600000|2021-09-13 18:10:00|125.89|123.49|127.07|124.67|127.13|124.73|125.89|123.49|0
1631556900000|2021-09-13 18:15:00|127|124.6|126.69|124.29|127.63|125.23|126.69|124.29|0
1631557200000|2021-09-13 18:20:00|126.56|124.16|127.12|124.72|127.25|124.85|126.56|124.16|0
1631557500000|2021-09-13 18:25:00|127.19|124.79|127.25|124.85|127.5|125.1|126.69|124.29|0
1631557800000|2021-09-13 18:30:00|127.18|124.78|127.43|125.03|127.62|125.22|126.87|124.47|0
1631558100000|2021-09-13 18:35:00|127.49|125.09|127.8|125.4|127.99|125.59|127.43|125.03|0
1631558400000|2021-09-13 18:40:00|127.87|125.47|126.68|124.28|127.87|125.47|126.55|124.15|0
1631558700000|2021-09-13 18:45:00|126.55|124.15|125.99|123.59|127.11|124.71|125.81|123.41|0
1631559000000|2021-09-13 18:50:00|126.05|123.65|126.8|124.4|126.8|124.4|125.93|123.53|0
1631559300000|2021-09-13 18:55:00|126.92|124.52|126.11|123.71|126.92|124.52|126.05|123.65|0
1631559600000|2021-09-13 19:00:00|126.3|123.9|127.86|125.46|127.98|125.58|126.3|123.9|0
1631559900000|2021-09-13 19:05:00|127.92|125.52|126.67|124.27|127.98|125.58|125.98|123.58|0
1631560200000|2021-09-13 19:10:00|126.35|123.95|125.24|122.84|126.35|123.95|124.87|122.47|0
1631560500000|2021-09-13 19:15:00|125.42|123.02|124.87|122.47|125.73|123.33|124.5|122.1|0
1631560800000|2021-09-13 19:20:00|124.93|122.53|124.31|121.91|125.48|123.08|124.13|121.73|0
1631561100000|2021-09-13 19:25:00|124.37|121.97|123.39|120.99|124.74|122.34|123.27|120.87|0
1631561400000|2021-09-13 19:30:00|123.33|120.93|123.15|120.75|123.88|121.48|122.84|120.44|0
1631561700000|2021-09-13 19:35:00|123.09|120.69|123.39|120.99|123.63|121.23|123.09|120.69|0
1631562000000|2021-09-13 19:40:00|123.6|121.2|124.3|121.9|124.36|121.96|123.45|121.05|0
1631562300000|2021-09-13 19:45:00|124.18|121.78|124.42|122.02|124.73|122.33|123.69|121.29|0
1631562600000|2021-09-13 19:50:00|124.36|121.96|121.24|118.84|124.8|122.4|120.97|118.57|0
1631562900000|2021-09-13 19:55:00|121.27|118.87|120.36|117.96|121.33|118.93|120.3|117.9|0
1631563200000|2021-09-13 20:00:00|120.24|117.84|120.74|118.34|120.74|118.34|119.4|117|0
1631563500000|2021-09-13 20:05:00|117.79|115.39|119.75|117.35|119.87|117.47|117.79|115.39|0
1631563800000|2021-09-13 20:10:00|119.69|117.29|119.57|117.17|119.75|117.35|119.51|117.11|0
1631564100000|2021-09-13 20:15:00|119.59|116.79|119.53|116.73|119.77|116.97|119.41|116.61|0
1631564400000|2021-09-13 20:20:00|119.5|116.7|119.53|116.73|119.53|116.73|119.47|116.67|0
1631564700000|2021-09-13 20:25:00|119.47|116.67|119.41|116.61|119.47|116.67|119.35|116.55|0
1631565000000|2021-09-13 20:30:00|119.35|116.55|119.11|116.31|119.35|116.55|118.99|116.19|0
1631565300000|2021-09-13 20:35:00|119.17|116.37|119.05|116.25|119.17|116.37|119.05|116.25|0
1631565900000|2021-09-13 20:45:00|118.99|116.19|119.04|116.24|119.04|116.24|118.98|116.18|0
1631566200000|2021-09-13 20:50:00|118.98|116.18|119.04|116.24|119.04|116.24|118.98|116.18|0
1631566500000|2021-09-13 20:55:00|119.1|116.3|119.07|116.27|119.31|116.51|119.07|116.27|0
1631566800000|2021-09-13 21:00:00|119.18|116.38|119.23|116.43|119.26|116.46|119.18|116.38|0
1631567100000|2021-09-13 21:05:00|119.24|116.44|119.23|116.43|119.24|116.44|119.22|116.42|0
1631567400000|2021-09-13 21:10:00|119.22|116.42|119.2|116.4|119.22|116.42|119.2|116.4|0
1631567700000|2021-09-13 21:15:00|119.24|116.44|119.22|116.42|119.26|116.46|119.19|116.39|0
1631568000000|2021-09-13 21:20:00|119.23|116.43|119.24|116.44|119.27|116.47|119.23|116.43|0
1631568300000|2021-09-13 21:25:00|119.25|116.45|119.25|116.45|119.27|116.47|119.22|116.42|0
1631568600000|2021-09-13 21:30:00|119.22|116.42|119.27|116.47|119.27|116.47|119.21|116.41|0
1631568900000|2021-09-13 21:35:00|119.26|116.46|119.28|116.48|119.3|116.5|119.26|116.46|0
1631569200000|2021-09-13 21:40:00|119.26|116.46|119.25|116.45|119.29|116.49|119.23|116.43|0
1631569500000|2021-09-13 21:45:00|119.24|116.44|119.23|116.43|119.24|116.44|119.16|116.36|0
1631569800000|2021-09-13 21:50:00|119.21|116.41|119.23|116.43|119.24|116.44|119.2|116.4|0
1631570100000|2021-09-13 21:55:00|119.24|116.44|119.27|116.47|119.28|116.48|119.23|116.43|0
1631570400000|2021-09-13 22:00:00|119.4|116.6|119.66|116.86|119.72|116.92|119.22|116.42|0
1631570700000|2021-09-13 22:05:00|119.6|116.8|119.66|116.86|119.72|116.92|119.6|116.8|0
1631571000000|2021-09-13 22:10:00|119.6|116.8|119.72|116.92|119.75|116.95|119.6|116.8|0
1631571300000|2021-09-13 22:15:00|119.78|116.98|119.42|116.62|119.78|116.98|119.42|116.62|0
1631571600000|2021-09-13 22:20:00|119.36|116.56|118.94|116.14|119.36|116.56|118.94|116.14|0
1631571900000|2021-09-13 22:25:00|118.88|116.08|119|116.2|119.06|116.26|118.88|116.08|0
1631572200000|2021-09-13 22:30:00|118.94|116.14|118.94|116.14|118.94|116.14|118.82|116.02|0
1631572500000|2021-09-13 22:35:00|119|116.2|118.76|115.96|119|116.2|118.7|115.9|0
1631572800000|2021-09-13 22:40:00|118.79|115.99|118.93|116.13|118.96|116.16|118.76|115.96|0
1631573100000|2021-09-13 22:45:00|118.87|116.07|118.81|116.01|118.87|116.07|118.75|115.95|0
1631573400000|2021-09-13 22:50:00|118.75|115.95|118.75|115.95|118.75|115.95|118.57|115.77|0
1631573700000|2021-09-13 22:55:00|118.81|116.01|118.93|116.13|118.99|116.19|118.75|115.95|0
1631574000000|2021-09-13 23:00:00|118.87|116.07|118.92|116.12|118.92|116.12|118.69|115.89|0
1631574300000|2021-09-13 23:05:00|118.98|116.18|118.98|116.18|119.1|116.3|118.86|116.06|0
1631574600000|2021-09-13 23:10:00|119.04|116.24|119.33|116.53|119.39|116.59|119.04|116.24|0
1631574900000|2021-09-13 23:15:00|119.27|116.47|119.39|116.59|119.39|116.59|119.27|116.47|0
1631575200000|2021-09-13 23:20:00|119.45|116.65|119.39|116.59|119.45|116.65|119.39|116.59|0
1631575500000|2021-09-13 23:25:00|119.33|116.53|119.21|116.41|119.33|116.53|119.15|116.35|0
1631575800000|2021-09-13 23:30:00|119.27|116.47|119.15|116.35|119.33|116.53|119.15|116.35|0
1631576100000|2021-09-13 23:35:00|119.21|116.41|119.38|116.58|119.44|116.64|119.21|116.41|0
1631576400000|2021-09-13 23:40:00|119.32|116.52|119.44|116.64|119.44|116.64|119.32|116.52|0
1631576700000|2021-09-13 23:45:00|119.38|116.58|119.26|116.46|119.44|116.64|119.26|116.46|0
1631577000000|2021-09-13 23:50:00|119.32|116.52|119.08|116.28|119.38|116.58|119.02|116.22|0
1631577300000|2021-09-13 23:55:00|119.02|116.22|119.14|116.34|119.2|116.4|119.02|116.22|0
1631577600000|2021-09-14 00:00:00|119.2|116.4|119.19|116.39|119.61|116.81|118.96|116.16|0
1631577900000|2021-09-14 00:05:00|119.25|116.45|119.55|116.75|119.73|116.93|119.13|116.33|0
1631578200000|2021-09-14 00:10:00|119.49|116.69|119.78|116.98|119.85|117.05|119.49|116.69|0
1631578500000|2021-09-14 00:15:00|119.84|117.04|119.66|116.86|119.96|117.16|119.66|116.86|0
1631578800000|2021-09-14 00:20:00|119.72|116.92|119.78|116.98|119.9|117.1|119.6|116.8|0
1631579100000|2021-09-14 00:25:00|119.84|117.04|119.6|116.8|119.84|117.04|119.48|116.68|0
1631579400000|2021-09-14 00:30:00|119.54|116.74|119.48|116.68|119.6|116.8|119.3|116.5|0
1631579700000|2021-09-14 00:35:00|119.42|116.62|119|116.2|119.42|116.62|118.94|116.14|0
1631580000000|2021-09-14 00:40:00|118.94|116.14|119.18|116.38|119.18|116.38|118.88|116.08|0
1631580300000|2021-09-14 00:45:00|119.23|116.43|119.05|116.25|119.23|116.43|119.05|116.25|0
1631580600000|2021-09-14 00:50:00|119.11|116.31|119.29|116.49|119.35|116.55|119.11|116.31|0
1631580900000|2021-09-14 00:55:00|119.23|116.43|119.11|116.31|119.23|116.43|119.05|116.25|0
1631581200000|2021-09-14 01:00:00|119.05|116.25|118.93|116.13|119.11|116.31|118.75|115.95|0
1631581500000|2021-09-14 01:05:00|118.99|116.19|119.05|116.25|119.17|116.37|118.87|116.07|0
1631581800000|2021-09-14 01:10:00|118.99|116.19|119.1|116.3|119.1|116.3|118.81|116.01|0
1631582100000|2021-09-14 01:15:00|119.04|116.24|118.74|115.94|119.1|116.3|118.63|115.83|0
1631582400000|2021-09-14 01:20:00|118.8|116|118.51|115.71|118.8|116|118.51|115.71|0
1631582700000|2021-09-14 01:25:00|118.45|115.65|118.33|115.53|118.45|115.65|118.27|115.47|0
1631583000000|2021-09-14 01:30:00|118.21|115.41|118.21|115.41|118.5|115.7|117.97|115.17|0
1631583300000|2021-09-14 01:35:00|118.26|115.46|118.03|115.23|118.32|115.52|117.91|115.11|0
1631583600000|2021-09-14 01:40:00|118.09|115.29|118.38|115.58|118.44|115.64|118.09|115.29|0
1631583900000|2021-09-14 01:45:00|118.41|115.61|118.55|115.75|118.61|115.81|118.26|115.46|0
1631584200000|2021-09-14 01:50:00|118.61|115.81|118.37|115.57|118.73|115.93|118.31|115.51|0
1631584500000|2021-09-14 01:55:00|118.31|115.51|118.37|115.57|118.55|115.75|118.25|115.45|0
1631584800000|2021-09-14 02:00:00|118.31|115.51|118.07|115.27|118.49|115.69|118.07|115.27|0
1631585100000|2021-09-14 02:05:00|118.13|115.33|118.07|115.27|118.31|115.51|118.01|115.21|0
1631585400000|2021-09-14 02:10:00|118.13|115.33|118.54|115.74|118.6|115.8|118.13|115.33|0
1631585700000|2021-09-14 02:15:00|118.48|115.68|118.24|115.44|118.66|115.86|118.24|115.44|0
1631586000000|2021-09-14 02:20:00|118.3|115.5|119.46|116.66|119.46|116.66|118.07|115.27|0
1631586300000|2021-09-14 02:25:00|119.4|116.6|119.87|117.07|119.99|117.19|119.34|116.54|0
1631586600000|2021-09-14 02:30:00|119.81|117.01|120.11|117.31|120.35|117.55|119.76|116.96|0
1631586900000|2021-09-14 02:35:00|120.05|117.25|119.99|117.19|120.17|117.37|119.99|117.19|0
1631587200000|2021-09-14 02:40:00|120.05|117.25|119.81|117.01|120.05|117.25|119.75|116.95|0
1631587500000|2021-09-14 02:45:00|119.87|117.07|119.87|117.07|119.93|117.13|119.75|116.95|0
1631587800000|2021-09-14 02:50:00|119.81|117.01|119.8|117|119.86|117.06|119.74|116.94|0
1631588100000|2021-09-14 02:55:00|119.86|117.06|120.1|117.3|120.16|117.36|119.74|116.94|0
1631588400000|2021-09-14 03:00:00|120.04|117.24|120.22|117.42|120.34|117.54|120.04|117.24|0
1631588700000|2021-09-14 03:05:00|120.28|117.48|120.09|117.29|120.28|117.48|119.92|117.12|0
1631589000000|2021-09-14 03:10:00|120.15|117.35|120.09|117.29|120.21|117.41|120.03|117.23|0
1631589300000|2021-09-14 03:15:00|120.03|117.23|120.03|117.23|120.21|117.41|119.97|117.17|0
1631589600000|2021-09-14 03:20:00|119.97|117.17|119.85|117.05|120.09|117.29|119.85|117.05|0
1631589900000|2021-09-14 03:25:00|119.91|117.11|119.79|116.99|119.91|117.11|119.73|116.93|0
1631590200000|2021-09-14 03:30:00|119.73|116.93|119.9|117.1|120.02|117.22|119.73|116.93|0
1631590500000|2021-09-14 03:35:00|119.84|117.04|119.66|116.86|119.84|117.04|119.61|116.81|0
1631590800000|2021-09-14 03:40:00|119.6|116.8|119.66|116.86|119.72|116.92|119.49|116.69|0
1631591100000|2021-09-14 03:45:00|119.6|116.8|119.6|116.8|119.66|116.86|119.54|116.74|0
1631591400000|2021-09-14 03:50:00|119.66|116.86|119.6|116.8|119.72|116.92|119.6|116.8|0
1631591700000|2021-09-14 03:55:00|119.66|116.86|119.54|116.74|119.66|116.86|119.42|116.62|0
1631592000000|2021-09-14 04:00:00|119.6|116.8|119.65|116.85|119.65|116.85|119.54|116.74|0
1631592300000|2021-09-14 04:05:00|119.71|116.91|119.83|117.03|119.83|117.03|119.71|116.91|0
1631592600000|2021-09-14 04:10:00|119.77|116.97|119.89|117.09|120.01|117.21|119.71|116.91|0
1631592900000|2021-09-14 04:15:00|119.83|117.03|119.82|117.02|119.89|117.09|119.82|117.02|0
1631593200000|2021-09-14 04:20:00|119.88|117.08|119.82|117.02|119.88|117.08|119.82|117.02|0
1631593500000|2021-09-14 04:25:00|119.88|117.08|119.7|116.9|119.88|117.08|119.7|116.9|0
1631593800000|2021-09-14 04:30:00|119.64|116.84|119.58|116.78|119.76|116.96|119.58|116.78|0
1631594100000|2021-09-14 04:35:00|119.52|116.72|119.52|116.72|119.58|116.78|119.4|116.6|0
1631594400000|2021-09-14 04:40:00|119.58|116.78|119.58|116.78|119.7|116.9|119.52|116.72|0
1631594700000|2021-09-14 04:45:00|119.63|116.83|119.69|116.89|119.75|116.95|119.57|116.77|0
1631595000000|2021-09-14 04:50:00|119.63|116.83|119.57|116.77|119.75|116.95|119.57|116.77|0
1631595300000|2021-09-14 04:55:00|119.63|116.83|119.63|116.83|119.63|116.83|119.51|116.71|0
1631595600000|2021-09-14 05:00:00|119.75|116.95|119.33|116.53|119.75|116.95|119.21|116.41|0
1631595900000|2021-09-14 05:05:00|119.39|116.59|119.62|116.82|119.68|116.88|119.39|116.59|0
1631596200000|2021-09-14 05:10:00|119.56|116.76|119.5|116.7|119.8|117|119.5|116.7|0
1631596500000|2021-09-14 05:15:00|119.56|116.76|119.86|117.06|119.86|117.06|119.44|116.64|0
1631596800000|2021-09-14 05:20:00|119.8|117|119.2|116.4|119.8|117|119.14|116.34|0
1631597100000|2021-09-14 05:25:00|119.14|116.34|119.14|116.34|119.2|116.4|118.96|116.16|0
1631597400000|2021-09-14 05:30:00|119.08|116.28|119.55|116.75|119.67|116.87|119.08|116.28|0
1631597700000|2021-09-14 05:35:00|119.49|116.69|119.31|116.51|119.49|116.69|119.31|116.51|0
1631598000000|2021-09-14 05:40:00|119.37|116.57|119.67|116.87|119.91|117.11|119.31|116.51|0
1631598300000|2021-09-14 05:45:00|119.73|116.93|119.37|116.57|119.73|116.93|119.37|116.57|0
1631598600000|2021-09-14 05:50:00|119.43|116.63|119.66|116.86|119.72|116.92|119.37|116.57|0
1631598900000|2021-09-14 05:55:00|119.72|116.92|119.78|116.98|119.78|116.98|119.6|116.8|0
1631599200000|2021-09-14 06:00:00|119.9|117.1|121.05|118.25|121.05|118.25|119.66|116.86|0
1631599500000|2021-09-14 06:05:00|120.99|118.19|120.8|118|121.17|118.37|120.68|117.88|0
1631599800000|2021-09-14 06:10:00|120.86|118.06|121.28|118.48|121.34|118.54|120.86|118.06|0
1631600100000|2021-09-14 06:15:00|121.34|118.54|120.92|118.12|121.34|118.54|120.8|118|0
1631600400000|2021-09-14 06:20:00|120.86|118.06|120.44|117.64|120.98|118.18|120.38|117.58|0
1631600700000|2021-09-14 06:25:00|120.5|117.7|120.5|117.7|120.74|117.94|120.44|117.64|0
1631601000000|2021-09-14 06:30:00|120.53|117.73|120.79|117.99|120.85|118.05|120.5|117.7|0
1631601300000|2021-09-14 06:35:00|120.73|117.93|121.39|118.59|121.39|118.59|120.73|117.93|0
1631601600000|2021-09-14 06:40:00|121.51|118.71|121.69|118.89|121.75|118.95|121.39|118.59|0
1631601900000|2021-09-14 06:45:00|121.63|118.83|121.45|118.65|121.63|118.83|121.21|118.41|0
1631602200000|2021-09-14 06:50:00|121.51|118.71|121.74|118.94|121.8|119|121.44|118.64|0
1631602500000|2021-09-14 06:55:00|121.8|119|122.22|119.42|122.22|119.42|121.8|119|0
1631602800000|2021-09-14 07:00:00|122.1|119.3|121.98|119.18|122.46|119.66|121.62|118.82|0
1631603100000|2021-09-14 07:05:00|121.84|119.44|121.24|118.84|121.9|119.5|121.24|118.84|0
1631603400000|2021-09-14 07:10:00|121.18|118.78|122.5|120.1|122.5|120.1|121.06|118.66|0
1631603700000|2021-09-14 07:15:00|122.53|120.13|121.95|119.55|122.8|120.4|121.95|119.55|0
1631604000000|2021-09-14 07:20:00|121.89|119.49|123.16|120.76|123.23|120.83|121.89|119.49|0
1631604300000|2021-09-14 07:25:00|123.1|120.7|122.74|120.34|123.22|120.82|122.74|120.34|0
1631604600000|2021-09-14 07:30:00|122.68|120.28|123.46|121.06|123.46|121.06|122.55|120.15|0
1631604900000|2021-09-14 07:35:00|123.4|121|123.1|120.7|123.46|121.06|123.1|120.7|0
1631605200000|2021-09-14 07:40:00|123.28|120.88|123.46|121.06|123.46|121.06|123.09|120.69|0
1631605500000|2021-09-14 07:45:00|123.4|121|122.91|120.51|123.46|121.06|122.85|120.45|0
1631605800000|2021-09-14 07:50:00|122.85|120.45|122.18|119.78|122.91|120.51|122.12|119.72|0
1631606100000|2021-09-14 07:55:00|122.15|119.75|121.63|119.23|122.24|119.84|121.57|119.17|0
1631606400000|2021-09-14 08:00:00|121.69|119.29|121.57|119.17|121.81|119.41|121.15|118.75|0
1631606700000|2021-09-14 08:05:00|121.51|119.11|121.51|119.11|121.81|119.41|121.27|118.87|0
1631607000000|2021-09-14 08:10:00|121.45|119.05|121.48|119.08|121.6|119.2|121.27|118.87|0
1631607300000|2021-09-14 08:15:00|121.51|119.11|122.29|119.89|122.29|119.89|121.45|119.05|0
1631607600000|2021-09-14 08:20:00|122.23|119.83|121.56|119.16|122.35|119.95|121.56|119.16|0
1631607900000|2021-09-14 08:25:00|121.5|119.1|120.9|118.5|121.62|119.22|120.84|118.44|0
1631608200000|2021-09-14 08:30:00|120.84|118.44|120.48|118.08|120.84|118.44|120.48|118.08|0
1631608500000|2021-09-14 08:35:00|120.42|118.02|119.94|117.54|120.42|118.02|119.82|117.42|0
1631608800000|2021-09-14 08:40:00|120|117.6|120.06|117.66|120.18|117.78|119.82|117.42|0
1631609100000|2021-09-14 08:45:00|120.12|117.72|120.53|118.13|120.53|118.13|120.12|117.72|0
1631609400000|2021-09-14 08:50:00|120.47|118.07|120.35|117.95|120.53|118.13|120.29|117.89|0
1631609700000|2021-09-14 08:55:00|120.29|117.89|120.35|117.95|120.35|117.95|120.05|117.65|0
1631610000000|2021-09-14 09:00:00|120.29|117.89|120.47|118.07|120.59|118.19|120.17|117.77|0
1631610300000|2021-09-14 09:05:00|120.53|118.13|120.22|117.82|120.53|118.13|120.16|117.76|0
1631610600000|2021-09-14 09:10:00|120.16|117.76|119.98|117.58|120.22|117.82|119.87|117.47|0
1631610900000|2021-09-14 09:15:00|120.01|117.61|119.98|117.58|120.22|117.82|119.86|117.46|0
1631611200000|2021-09-14 09:20:00|119.92|117.52|120.34|117.94|120.34|117.94|119.92|117.52|0
1631611500000|2021-09-14 09:25:00|120.28|117.88|120.39|117.99|120.4|118|120.22|117.82|0
1631611800000|2021-09-14 09:30:00|120.33|117.93|120.39|117.99|120.51|118.11|120.33|117.93|0
1631612100000|2021-09-14 09:35:00|120.51|118.11|120.57|118.17|120.63|118.23|120.45|118.05|0
1631612400000|2021-09-14 09:40:00|120.63|118.23|120.81|118.41|121.05|118.65|120.57|118.17|0
1631612700000|2021-09-14 09:45:00|120.75|118.35|120.92|118.52|120.93|118.53|120.75|118.35|0
1631613000000|2021-09-14 09:50:00|121.04|118.64|121.22|118.82|121.4|119|121.04|118.64|0
1631613300000|2021-09-14 09:55:00|121.28|118.88|121.34|118.94|121.34|118.94|121.22|118.82|0
1631613600000|2021-09-14 10:00:00|121.4|119|121.28|118.88|121.64|119.24|121.28|118.88|0
1631613900000|2021-09-14 10:05:00|121.22|118.82|121.15|118.75|121.28|118.88|121.04|118.64|0
1631614200000|2021-09-14 10:10:00|121.13|118.73|120.55|118.15|121.15|118.75|120.55|118.15|0
1631614500000|2021-09-14 10:15:00|120.61|118.21|120.55|118.15|120.67|118.27|120.37|117.97|0
1631614800000|2021-09-14 10:20:00|120.49|118.09|120.67|118.27|120.67|118.27|120.49|118.09|0
1631615100000|2021-09-14 10:25:00|120.61|118.21|120.37|117.97|120.61|118.21|120.37|117.97|0
1631615400000|2021-09-14 10:30:00|120.31|117.91|120.37|117.97|120.43|118.03|120.25|117.85|0
1631615700000|2021-09-14 10:35:00|120.36|117.96|120.36|117.96|120.42|118.02|120.3|117.9|0
1631616000000|2021-09-14 10:40:00|120.42|118.02|120.48|118.08|120.54|118.14|120.24|117.84|0
1631616300000|2021-09-14 10:45:00|120.51|118.11|120.72|118.32|120.72|118.32|120.42|118.02|0
1631616600000|2021-09-14 10:50:00|120.78|118.38|121.01|118.61|121.01|118.61|120.72|118.32|0
1631616900000|2021-09-14 10:55:00|120.95|118.55|120.83|118.43|121.13|118.73|120.77|118.37|0
1631617200000|2021-09-14 11:00:00|120.89|118.49|120.83|118.43|120.95|118.55|120.77|118.37|0
1631617500000|2021-09-14 11:05:00|120.89|118.49|121.16|118.76|121.25|118.85|120.89|118.49|0
1631617800000|2021-09-14 11:10:00|121.13|118.73|121.19|118.79|121.31|118.91|121.13|118.73|0
1631618100000|2021-09-14 11:15:00|121.25|118.85|121.18|118.78|121.31|118.91|121.06|118.66|0
1631618400000|2021-09-14 11:20:00|121.12|118.72|121.24|118.84|121.3|118.9|121.12|118.72|0
1631618700000|2021-09-14 11:25:00|121.3|118.9|121.48|119.08|121.54|119.14|121.12|118.72|0
1631619000000|2021-09-14 11:30:00|121.54|119.14|121.12|118.72|121.6|119.2|121|118.6|0
1631619300000|2021-09-14 11:35:00|121.06|118.66|121.29|118.89|121.29|118.89|121|118.6|0
1631619600000|2021-09-14 11:40:00|121.33|118.93|121.59|119.19|121.65|119.25|121.11|118.71|0
1631619900000|2021-09-14 11:45:00|121.65|119.25|122.32|119.92|122.32|119.92|121.65|119.25|0
1631620200000|2021-09-14 11:50:00|122.38|119.98|123.28|120.88|123.59|121.19|122.38|119.98|0
1631620500000|2021-09-14 11:55:00|123.22|120.82|122.92|120.52|123.47|121.07|122.8|120.4|0
1631620800000|2021-09-14 12:00:00|122.86|120.46|122.49|120.09|123.4|121|122.49|120.09|0
1631621100000|2021-09-14 12:05:00|122.55|120.15|122.79|120.39|122.97|120.57|122.49|120.09|0
1631621400000|2021-09-14 12:10:00|122.73|120.33|122.73|120.33|123.16|120.76|122.67|120.27|0
1631621700000|2021-09-14 12:15:00|122.67|120.27|122.42|120.02|122.73|120.33|122.3|119.9|0
1631622000000|2021-09-14 12:20:00|122.48|120.08|122.48|120.08|122.54|120.14|122.36|119.96|0
1631622300000|2021-09-14 12:25:00|122.42|120.02|122.3|119.9|122.6|120.2|122.24|119.84|0
1631622600000|2021-09-14 12:30:00|120.91|118.51|117.92|115.52|120.91|118.51|114.88|112.48|0
1631622900000|2021-09-14 12:35:00|117.69|115.29|117.98|115.58|117.98|115.58|116.93|114.53|0
1631623200000|2021-09-14 12:40:00|117.92|115.52|117.8|115.4|117.92|115.52|117.22|114.82|0
1631623500000|2021-09-14 12:45:00|117.68|115.28|117.74|115.34|117.86|115.46|117.39|114.99|0
1631623800000|2021-09-14 12:50:00|117.8|115.4|117.86|115.46|117.91|115.51|117.45|115.05|0
1631624100000|2021-09-14 12:55:00|117.91|115.51|118.56|116.16|118.91|116.51|117.68|115.28|0
1631624400000|2021-09-14 13:00:00|118.5|116.1|118.2|115.8|118.5|116.1|117.91|115.51|0
1631624700000|2021-09-14 13:05:00|118.26|115.86|118.44|116.04|118.5|116.1|118.08|115.68|0
1631625000000|2021-09-14 13:10:00|118.38|115.98|118.14|115.74|118.44|116.04|118.14|115.74|0
1631625300000|2021-09-14 13:15:00|118.08|115.68|118.02|115.62|118.14|115.74|117.67|115.27|0
1631625600000|2021-09-14 13:20:00|118.08|115.68|117.72|115.32|118.08|115.68|117.67|115.27|0
1631625900000|2021-09-14 13:25:00|117.78|115.38|117.96|115.56|118.08|115.68|117.55|115.15|0
1631626200000|2021-09-14 13:30:00|117.84|115.44|118.96|116.56|119.14|116.74|117.43|115.03|0
1631626500000|2021-09-14 13:35:00|118.9|116.5|119.16|116.76|119.16|116.76|117.9|115.5|0
1631626800000|2021-09-14 13:40:00|119.19|116.79|119.13|116.73|119.73|117.33|118.72|116.32|0
1631627100000|2021-09-14 13:45:00|119.25|116.85|120.2|117.8|120.2|117.8|119.19|116.79|0
1631627400000|2021-09-14 13:50:00|120.26|117.86|121.88|119.48|121.94|119.54|119.84|117.44|0
1631627700000|2021-09-14 13:55:00|121.82|119.42|122.78|120.38|122.97|120.57|121.58|119.18|0
1631628000000|2021-09-14 14:00:00|122.97|120.57|123.8|121.4|126.4|124|121.06|118.66|0
1631628300000|2021-09-14 14:05:00|123.86|121.46|123.06|120.66|123.98|121.58|122.82|120.42|0
1631628600000|2021-09-14 14:10:00|123.18|120.78|124.28|121.88|124.34|121.94|123.18|120.78|0
1631628900000|2021-09-14 14:15:00|124.34|121.94|123.67|121.27|124.65|122.25|123.24|120.84|0
1631629200000|2021-09-14 14:20:00|123.61|121.21|123.09|120.69|123.61|121.21|122.06|119.66|0
1631629500000|2021-09-14 14:25:00|122.91|120.51|121.99|119.59|123.71|121.31|121.99|119.59|0
1631629800000|2021-09-14 14:30:00|122.05|119.65|122.6|120.2|122.97|120.57|121.87|119.47|0
1631630100000|2021-09-14 14:35:00|122.54|120.14|124.38|121.98|124.5|122.1|122.23|119.83|0
1631630400000|2021-09-14 14:40:00|124.44|122.04|124.19|121.79|124.69|122.29|123.7|121.3|0
1631630700000|2021-09-14 14:45:00|124.25|121.85|124.13|121.73|124.43|122.03|123.45|121.05|0
1631631000000|2021-09-14 14:50:00|124.06|121.66|124|121.6|124.81|122.41|123.69|121.29|0
1631631300000|2021-09-14 14:55:00|124.06|121.66|124.18|121.78|125.05|122.65|123.88|121.48|0
1631631600000|2021-09-14 15:00:00|124.12|121.72|123.69|121.29|124.12|121.72|123.26|120.86|0
1631631900000|2021-09-14 15:05:00|123.75|121.35|123.01|120.61|123.81|121.41|122.83|120.43|0
1631632200000|2021-09-14 15:10:00|122.95|120.55|122.7|120.3|123.19|120.79|122.34|119.94|0
1631632500000|2021-09-14 15:15:00|122.64|120.24|123.37|120.97|123.37|120.97|122.46|120.06|0
1631632800000|2021-09-14 15:20:00|123.31|120.91|122.45|120.05|123.31|120.91|122.39|119.99|0
1631633100000|2021-09-14 15:25:00|122.51|120.11|122.33|119.93|122.76|120.36|122.21|119.81|0
1631633400000|2021-09-14 15:30:00|122.39|119.99|122.51|120.11|122.69|120.29|121.96|119.56|0
1631633700000|2021-09-14 15:35:00|122.45|120.05|122.08|119.68|122.82|120.42|121.9|119.5|0
1631634000000|2021-09-14 15:40:00|122.02|119.62|120.73|118.33|122.08|119.68|120.67|118.27|0
1631634300000|2021-09-14 15:45:00|120.79|118.39|120.78|118.38|121.33|118.93|120.66|118.26|0
1631634600000|2021-09-14 15:50:00|120.84|118.44|121.81|119.41|121.88|119.48|120.78|118.38|0
1631634900000|2021-09-14 15:55:00|121.75|119.35|120.54|118.14|121.81|119.41|120.54|118.14|0
1631635200000|2021-09-14 16:00:00|120.48|118.08|119.99|117.59|120.72|118.32|119.93|117.53|0
1631635500000|2021-09-14 16:05:00|119.93|117.53|120.17|117.77|120.35|117.95|119.93|117.53|0
1631635800000|2021-09-14 16:10:00|120.23|117.83|120.29|117.89|120.65|118.25|120.23|117.83|0
1631636100000|2021-09-14 16:15:00|120.23|117.83|120.71|118.31|120.77|118.37|120.23|117.83|0
1631636400000|2021-09-14 16:20:00|120.77|118.37|121.01|118.61|121.01|118.61|120.59|118.19|0
1631636700000|2021-09-14 16:25:00|120.95|118.55|120.89|118.49|121.07|118.67|120.71|118.31|0
1631637000000|2021-09-14 16:30:00|120.95|118.55|121.25|118.85|121.55|119.15|120.89|118.49|0
1631637300000|2021-09-14 16:35:00|121.19|118.79|121.79|119.39|121.79|119.39|121.01|118.61|0
1631637600000|2021-09-14 16:40:00|121.73|119.33|122.71|120.31|122.83|120.43|121.73|119.33|0
1631637900000|2021-09-14 16:45:00|122.65|120.25|122.83|120.43|122.96|120.56|122.4|120|0
1631638200000|2021-09-14 16:50:00|122.89|120.49|122.83|120.43|123.07|120.67|122.71|120.31|0
1631638500000|2021-09-14 16:55:00|122.89|120.49|123.38|120.98|123.5|121.1|122.83|120.43|0
1631638800000|2021-09-14 17:00:00|123.44|121.04|123.62|121.22|123.69|121.29|122.7|120.3|0
1631639100000|2021-09-14 17:05:00|123.69|121.29|125.05|122.65|125.11|122.71|123.56|121.16|0
1631639400000|2021-09-14 17:10:00|124.92|122.52|124.86|122.46|125.3|122.9|124.43|122.03|0
1631639700000|2021-09-14 17:15:00|124.92|122.52|124.5|122.1|125.56|123.16|123.5|121.1|0
1631640000000|2021-09-14 17:20:00|124.44|122.04|124.19|121.79|124.44|122.04|124.01|121.61|0
1631640300000|2021-09-14 17:25:00|124.25|121.85|123.94|121.54|124.31|121.91|123.88|121.48|0
1631640600000|2021-09-14 17:30:00|124|121.6|124.68|122.28|124.99|122.59|123.94|121.54|0
1631640900000|2021-09-14 17:35:00|124.74|122.34|124|121.6|125.05|122.65|123.88|121.48|0
1631641200000|2021-09-14 17:40:00|123.94|121.54|123.41|121.01|124.25|121.85|123.41|121.01|0
1631641500000|2021-09-14 17:45:00|123.38|120.98|123.81|121.41|123.87|121.47|123.32|120.92|0
1631641800000|2021-09-14 17:50:00|123.75|121.35|123.38|120.98|123.93|121.53|123.13|120.73|0
1631642100000|2021-09-14 17:55:00|123.31|120.91|123.62|121.22|123.74|121.34|123.13|120.73|0
1631642400000|2021-09-14 18:00:00|123.68|121.28|123.99|121.59|124.11|121.71|123.62|121.22|0
1631642700000|2021-09-14 18:05:00|123.93|121.53|124.42|122.02|124.48|122.08|123.37|120.97|0
1631643000000|2021-09-14 18:10:00|124.48|122.08|124.66|122.26|124.79|122.39|124.29|121.89|0
1631643300000|2021-09-14 18:15:00|124.73|122.33|125.66|123.26|125.66|123.26|124.73|122.33|0
1631643600000|2021-09-14 18:20:00|125.59|123.19|126.91|124.51|127.22|124.82|125.59|123.19|0
1631643900000|2021-09-14 18:25:00|126.97|124.57|127.16|124.76|127.6|125.2|126.84|124.44|0
1631644200000|2021-09-14 18:30:00|127.22|124.82|128.1|125.7|128.1|125.7|127.22|124.82|0
1631644500000|2021-09-14 18:35:00|128.04|125.64|127.97|125.57|128.54|126.14|127.65|125.25|0
1631644800000|2021-09-14 18:40:00|127.91|125.51|127.4|125|127.91|125.51|127.28|124.88|0
1631645100000|2021-09-14 18:45:00|127.46|125.06|128.53|126.13|128.66|126.26|127.46|125.06|0
1631645400000|2021-09-14 18:50:00|128.47|126.07|127.77|125.37|129.11|126.71|127.77|125.37|0
1631645700000|2021-09-14 18:55:00|127.71|125.31|126.83|124.43|127.96|125.56|126.7|124.3|0
1631646000000|2021-09-14 19:00:00|126.89|124.49|127.14|124.74|127.46|125.06|126.83|124.43|0
1631646300000|2021-09-14 19:05:00|127.27|124.87|127.2|124.8|127.33|124.93|126.45|124.05|0
1631646600000|2021-09-14 19:10:00|127.26|124.86|127.7|125.3|127.76|125.36|126.88|124.48|0
1631646900000|2021-09-14 19:15:00|127.64|125.24|128.33|125.93|128.52|126.12|127.51|125.11|0
1631647200000|2021-09-14 19:20:00|128.27|125.87|128.08|125.68|128.58|126.18|127.13|124.73|0
1631647500000|2021-09-14 19:25:00|128.11|125.71|128.52|126.12|128.64|126.24|127.82|125.42|0
1631647800000|2021-09-14 19:30:00|128.58|126.18|128.2|125.8|128.9|126.5|127.95|125.55|0
1631648100000|2021-09-14 19:35:00|128.32|125.92|128.07|125.67|128.89|126.49|128.07|125.67|0
1631648400000|2021-09-14 19:40:00|128.38|125.98|127.94|125.54|128.57|126.17|127.5|125.1|0
1631648700000|2021-09-14 19:45:00|127.88|125.48|128.7|126.3|128.82|126.42|126.93|124.53|0
1631649000000|2021-09-14 19:50:00|128.82|126.42|126.87|124.47|128.95|126.55|126.43|124.03|0
1631649300000|2021-09-14 19:55:00|126.99|124.59|126.49|124.09|127.56|125.16|126.49|124.09|0
1631649600000|2021-09-14 20:00:00|126.36|123.96|125.17|122.77|126.93|124.53|125.17|122.77|0
1631649900000|2021-09-14 20:05:00|125.05|122.65|122.99|120.59|125.23|122.83|122.99|120.59|0
1631650200000|2021-09-14 20:10:00|123.49|121.09|123.42|121.02|123.55|121.15|123.3|120.9|0
1631650500000|2021-09-14 20:15:00|123.62|120.82|123.62|120.82|123.68|120.88|123.62|120.82|0
1631650800000|2021-09-14 20:20:00|123.59|120.79|123.62|120.82|123.68|120.88|123.5|120.7|0
1631651100000|2021-09-14 20:25:00|123.68|120.88|123.68|120.88|123.68|120.88|123.62|120.82|0
1631651700000|2021-09-14 20:35:00|123.67|120.87|123.67|120.87|123.67|120.87|123.67|120.87|0
1631652300000|2021-09-14 20:45:00|123.79|120.99|123.67|120.87|123.79|120.99|123.67|120.87|0
1631652600000|2021-09-14 20:50:00|123.73|120.93|123.67|120.87|123.73|120.93|123.67|120.87|0
1631652900000|2021-09-14 20:55:00|123.73|120.93|123.76|120.96|123.82|121.02|123.67|120.87|0
1631653200000|2021-09-14 21:00:00|123.74|120.94|123.8|121|123.8|121|123.71|120.91|0
1631653500000|2021-09-14 21:05:00|123.79|120.99|123.75|120.95|123.79|120.99|123.75|120.95|0
1631654100000|2021-09-14 21:15:00|123.7|120.9|123.67|120.87|123.7|120.9|123.67|120.87|0
1631654400000|2021-09-14 21:20:00|123.7|120.9|123.63|120.83|123.7|120.9|123.63|120.83|0
1631654700000|2021-09-14 21:25:00|123.64|120.84|123.65|120.85|123.67|120.87|123.62|120.82|0
1631655000000|2021-09-14 21:30:00|123.68|120.88|123.75|120.95|123.75|120.95|123.68|120.88|0
1631655300000|2021-09-14 21:35:00|123.7|120.9|123.91|121.11|123.91|121.11|123.7|120.9|0
1631655600000|2021-09-14 21:40:00|123.92|121.12|123.97|121.17|124.05|121.25|123.91|121.11|0
1631655900000|2021-09-14 21:45:00|123.96|121.16|123.98|121.18|124.02|121.22|123.96|121.16|0
1631656200000|2021-09-14 21:50:00|123.97|121.17|123.98|121.18|124.02|121.22|123.95|121.15|0
1631656500000|2021-09-14 21:55:00|123.95|121.15|123.91|121.11|123.96|121.16|123.91|121.11|0
1631656800000|2021-09-14 22:00:00|123.73|120.93|123.45|120.65|123.73|120.93|123.2|120.4|0
1631657100000|2021-09-14 22:05:00|123.39|120.59|123.57|120.77|123.76|120.96|123.39|120.59|0
1631657400000|2021-09-14 22:10:00|123.51|120.71|123.32|120.52|123.51|120.71|123.23|120.43|0
1631657700000|2021-09-14 22:15:00|123.26|120.46|123.26|120.46|123.32|120.52|123.14|120.34|0
1631658000000|2021-09-14 22:20:00|123.2|120.4|123.32|120.52|123.44|120.64|123.2|120.4|0
1631658300000|2021-09-14 22:25:00|123.38|120.58|123.56|120.76|123.56|120.76|123.38|120.58|0
1631658600000|2021-09-14 22:30:00|123.5|120.7|123.96|121.16|123.99|121.19|123.44|120.64|0
1631658900000|2021-09-14 22:35:00|123.93|121.13|123.87|121.07|123.93|121.13|123.87|121.07|0
1631659200000|2021-09-14 22:40:00|123.93|121.13|123.74|120.94|123.93|121.13|123.68|120.88|0
1631659500000|2021-09-14 22:45:00|123.8|121|123.8|121|123.8|121|123.68|120.88|0
1631659800000|2021-09-14 22:50:00|123.83|121.03|123.49|120.69|123.86|121.06|123.49|120.69|0
1631660100000|2021-09-14 22:55:00|123.43|120.63|123.42|120.62|123.43|120.63|123.36|120.56|0
1631660400000|2021-09-14 23:00:00|123.36|120.56|123.52|120.72|123.61|120.81|123.3|120.5|0
1631660700000|2021-09-14 23:05:00|123.48|120.68|123.36|120.56|123.48|120.68|123.3|120.5|0
1631661000000|2021-09-14 23:10:00|123.42|120.62|123.42|120.62|123.54|120.74|123.36|120.56|0
1631661300000|2021-09-14 23:15:00|123.36|120.56|123.54|120.74|123.54|120.74|123.36|120.56|0
1631661600000|2021-09-14 23:20:00|123.6|120.8|123.41|120.61|123.6|120.8|123.41|120.61|0
1631661900000|2021-09-14 23:25:00|123.48|120.68|123.41|120.61|123.48|120.68|123.41|120.61|0
1631662200000|2021-09-14 23:30:00|123.35|120.55|123.41|120.61|123.53|120.73|123.35|120.55|0
1631662500000|2021-09-14 23:35:00|123.35|120.55|122.79|119.99|123.35|120.55|122.73|119.93|0
1631662800000|2021-09-14 23:40:00|122.85|120.05|122.91|120.11|122.91|120.11|122.73|119.93|0
1631663100000|2021-09-14 23:45:00|122.85|120.05|123.03|120.23|123.16|120.36|122.85|120.05|0
1631663400000|2021-09-14 23:50:00|122.97|120.17|122.97|120.17|123.03|120.23|122.85|120.05|0
1631663700000|2021-09-14 23:55:00|122.94|120.14|122.66|119.86|123.03|120.23|122.66|119.86|0
1631664000000|2021-09-15 00:00:00|122.72|119.92|122.72|119.92|122.78|119.98|122.23|119.43|0
1631664300000|2021-09-15 00:05:00|122.78|119.98|122.59|119.79|122.84|120.04|122.41|119.61|0
1631664600000|2021-09-15 00:10:00|122.53|119.73|122.34|119.54|122.53|119.73|122.16|119.36|0
1631664900000|2021-09-15 00:15:00|122.28|119.48|122.03|119.23|122.34|119.54|121.85|119.05|0
1631665200000|2021-09-15 00:20:00|122.1|119.3|122.4|119.6|122.46|119.66|122.03|119.23|0
1631665500000|2021-09-15 00:25:00|122.34|119.54|122.09|119.29|122.34|119.54|122.03|119.23|0
1631665800000|2021-09-15 00:30:00|122.03|119.23|122.33|119.53|122.33|119.53|121.91|119.11|0
1631666100000|2021-09-15 00:35:00|122.4|119.6|122.39|119.59|122.76|119.96|122.33|119.53|0
1631666400000|2021-09-15 00:40:00|122.33|119.53|122.76|119.96|122.88|120.08|122.27|119.47|0
1631666700000|2021-09-15 00:45:00|122.82|120.02|122.7|119.9|122.82|120.02|122.58|119.78|0
1631667000000|2021-09-15 00:50:00|122.64|119.84|122.63|119.83|122.7|119.9|122.45|119.65|0
1631667300000|2021-09-15 00:55:00|122.69|119.89|123|120.2|123.19|120.39|122.69|119.89|0
1631667600000|2021-09-15 01:00:00|122.94|120.14|122.57|119.77|123|120.2|122.38|119.58|0
1631667900000|2021-09-15 01:05:00|122.51|119.71|122.44|119.64|122.81|120.01|122.32|119.52|0
1631668200000|2021-09-15 01:10:00|122.38|119.58|122.62|119.82|122.75|119.95|122.38|119.58|0
1631668500000|2021-09-15 01:15:00|122.56|119.76|122.56|119.76|122.87|120.07|122.38|119.58|0
1631668800000|2021-09-15 01:20:00|122.44|119.64|123.05|120.25|123.05|120.25|122.44|119.64|0
1631669100000|2021-09-15 01:25:00|123.11|120.31|122.8|120|123.11|120.31|122.74|119.94|0
1631669400000|2021-09-15 01:30:00|122.74|119.94|122.74|119.94|122.99|120.19|122.55|119.75|0
1631669700000|2021-09-15 01:35:00|122.8|120|122.92|120.12|123.17|120.37|122.74|119.94|0
1631670000000|2021-09-15 01:40:00|122.98|120.18|123.47|120.67|123.51|120.71|122.92|120.12|0
1631670300000|2021-09-15 01:45:00|123.54|120.74|123.66|120.86|123.91|121.11|123.41|120.61|0
1631670600000|2021-09-15 01:50:00|123.6|120.8|124.03|121.23|124.03|121.23|123.53|120.73|0
1631670900000|2021-09-15 01:55:00|123.97|121.17|123.84|121.04|124.09|121.29|123.78|120.98|0
1631671200000|2021-09-15 02:00:00|124.03|121.23|124.77|121.97|124.96|122.16|123.9|121.1|0
1631671500000|2021-09-15 02:05:00|124.83|122.03|124.64|121.84|125.02|122.22|124.58|121.78|0
1631671800000|2021-09-15 02:10:00|124.58|121.78|124.45|121.65|124.64|121.84|124.39|121.59|0
1631672100000|2021-09-15 02:15:00|124.39|121.59|123.71|120.91|124.39|121.59|123.71|120.91|0
1631672400000|2021-09-15 02:20:00|123.64|120.84|123.46|120.66|123.64|120.84|123.33|120.53|0
1631672700000|2021-09-15 02:25:00|123.52|120.72|123.52|120.72|123.58|120.78|123.24|120.44|0
1631673000000|2021-09-15 02:30:00|123.45|120.65|123.39|120.59|123.51|120.71|123.02|120.22|0
1631673300000|2021-09-15 02:35:00|123.45|120.65|123.88|121.08|123.88|121.08|123.39|120.59|0
1631673600000|2021-09-15 02:40:00|123.82|121.02|123.82|121.02|124.07|121.27|123.76|120.96|0
1631673900000|2021-09-15 02:45:00|123.88|121.08|123.63|120.83|123.88|121.08|123.57|120.77|0
1631674200000|2021-09-15 02:50:00|123.57|120.77|123.63|120.83|123.88|121.08|123.51|120.71|0
1631674500000|2021-09-15 02:55:00|123.69|120.89|123.63|120.83|123.81|121.01|123.44|120.64|0
1631674800000|2021-09-15 03:00:00|123.56|120.76|123.38|120.58|123.63|120.83|123.13|120.33|0
1631675100000|2021-09-15 03:05:00|123.31|120.51|123.37|120.57|123.44|120.64|123.25|120.45|0
1631675400000|2021-09-15 03:10:00|123.31|120.51|123.5|120.7|123.56|120.76|123.25|120.45|0
1631675700000|2021-09-15 03:15:00|123.56|120.76|123.49|120.69|123.68|120.88|123.43|120.63|0
1631676000000|2021-09-15 03:20:00|123.55|120.75|123.49|120.69|123.68|120.88|123.43|120.63|0
1631676300000|2021-09-15 03:25:00|123.43|120.63|123.06|120.26|123.49|120.69|123.06|120.26|0
1631676600000|2021-09-15 03:30:00|123.12|120.32|122.87|120.07|123.12|120.32|122.62|119.82|0
1631676900000|2021-09-15 03:35:00|122.93|120.13|123.05|120.25|123.05|120.25|122.93|120.13|0
1631677200000|2021-09-15 03:40:00|123.11|120.31|123.11|120.31|123.3|120.5|123.05|120.25|0
1631677500000|2021-09-15 03:45:00|122.99|120.19|122.86|120.06|122.99|120.19|122.8|120|0
1631677800000|2021-09-15 03:50:00|122.92|120.12|122.61|119.81|123.11|120.31|122.61|119.81|0
1631678100000|2021-09-15 03:55:00|122.67|119.87|122.73|119.93|122.8|120|122.49|119.69|0
1631678400000|2021-09-15 04:00:00|122.8|120|121.99|119.19|122.8|120|121.99|119.19|0
1631678700000|2021-09-15 04:05:00|122.06|119.26|122.05|119.25|122.06|119.26|121.81|119.01|0
1631679000000|2021-09-15 04:10:00|121.99|119.19|121.87|119.07|122.05|119.25|121.87|119.07|0
1631679300000|2021-09-15 04:15:00|121.93|119.13|121.99|119.19|122.05|119.25|121.87|119.07|0
1631679600000|2021-09-15 04:20:00|121.93|119.13|122.05|119.25|122.05|119.25|121.93|119.13|0
1631679900000|2021-09-15 04:25:00|121.99|119.19|122.23|119.43|122.29|119.49|121.98|119.18|0
1631680200000|2021-09-15 04:30:00|122.11|119.31|122.29|119.49|122.35|119.55|122.11|119.31|0
1631680500000|2021-09-15 04:35:00|122.35|119.55|122.22|119.42|122.35|119.55|122.16|119.36|0
1631680800000|2021-09-15 04:40:00|122.29|119.49|122.1|119.3|122.29|119.49|122.1|119.3|0
1631681100000|2021-09-15 04:45:00|122.16|119.36|121.85|119.05|122.16|119.36|121.73|118.93|0
1631681400000|2021-09-15 04:50:00|121.91|119.11|121.85|119.05|121.91|119.11|121.67|118.87|0
1631681700000|2021-09-15 04:55:00|121.79|118.99|121.73|118.93|121.85|119.05|121.73|118.93|0
1631682000000|2021-09-15 05:00:00|121.66|118.86|121.91|119.11|121.97|119.17|121.66|118.86|0
1631682300000|2021-09-15 05:05:00|122.03|119.23|122.27|119.47|122.33|119.53|121.75|118.95|0
1631682600000|2021-09-15 05:10:00|122.21|119.41|122.33|119.53|122.58|119.78|122.21|119.41|0
1631682900000|2021-09-15 05:15:00|122.27|119.47|122.94|120.14|123.07|120.27|122.27|119.47|0
1631683200000|2021-09-15 05:20:00|122.88|120.08|122.39|119.59|122.88|120.08|122.24|119.44|0
1631683500000|2021-09-15 05:25:00|122.45|119.65|122.82|120.02|122.82|120.02|122.45|119.65|0
1631683800000|2021-09-15 05:30:00|122.69|119.89|123.06|120.26|123.31|120.51|122.57|119.77|0
1631684100000|2021-09-15 05:35:00|123.12|120.32|123.12|120.32|123.12|120.32|122.57|119.77|0
1631684400000|2021-09-15 05:40:00|123.06|120.26|122.99|120.19|123.06|120.26|122.75|119.95|0
1631684700000|2021-09-15 05:45:00|123.06|120.26|123.8|121|124.11|121.31|122.93|120.13|0
1631685000000|2021-09-15 05:50:00|123.68|120.88|123.49|120.69|123.86|121.06|123.49|120.69|0
1631685300000|2021-09-15 05:55:00|123.55|120.75|123.74|120.94|123.74|120.94|123.43|120.63|0
1631685600000|2021-09-15 06:00:00|123.86|121.06|124.23|121.43|124.54|121.74|123.73|120.93|0
1631685900000|2021-09-15 06:05:00|124.35|121.55|124.47|121.67|124.47|121.67|124.04|121.24|0
1631686200000|2021-09-15 06:10:00|124.54|121.74|124.16|121.36|124.66|121.86|124.16|121.36|0
1631686500000|2021-09-15 06:15:00|124.22|121.42|124.53|121.73|124.78|121.98|124.22|121.42|0
1631686800000|2021-09-15 06:20:00|124.59|121.79|124.16|121.36|124.59|121.79|124.03|121.23|0
1631687100000|2021-09-15 06:25:00|124.1|121.3|124.34|121.54|124.34|121.54|123.91|121.11|0
1631687400000|2021-09-15 06:30:00|124.4|121.6|124.34|121.54|124.47|121.67|124.03|121.23|0
1631687700000|2021-09-15 06:35:00|124.4|121.6|124.27|121.47|124.77|121.97|124.27|121.47|0
1631688000000|2021-09-15 06:40:00|124.15|121.35|123.53|120.73|124.15|121.35|123.47|120.67|0
1631688300000|2021-09-15 06:45:00|123.5|120.7|123.53|120.73|123.65|120.85|123.28|120.48|0
1631688600000|2021-09-15 06:50:00|123.47|120.67|123.46|120.66|123.53|120.73|123.22|120.42|0
1631688900000|2021-09-15 06:55:00|123.4|120.6|123.46|120.66|123.52|120.72|123.09|120.29|0
1631689200000|2021-09-15 07:00:00|123.59|120.79|123.4|120.6|123.59|120.79|122.78|119.98|0
1631689500000|2021-09-15 07:05:00|123.2|120.8|123.5|121.1|123.5|121.1|122.95|120.55|0
1631689800000|2021-09-15 07:10:00|123.57|121.17|123.78|121.38|123.94|121.54|123.38|120.98|0
1631690100000|2021-09-15 07:15:00|123.75|121.35|122.88|120.48|123.81|121.41|122.82|120.42|0
1631690400000|2021-09-15 07:20:00|122.82|120.42|123.41|121.01|123.5|121.1|122.7|120.3|0
1631690700000|2021-09-15 07:25:00|123.44|121.04|123.25|120.85|123.74|121.34|123.13|120.73|0
1631691000000|2021-09-15 07:30:00|123.31|120.91|123|120.6|123.43|121.03|123|120.6|0
1631691300000|2021-09-15 07:35:00|123.06|120.66|123.18|120.78|123.43|121.03|123|120.6|0
1631691600000|2021-09-15 07:40:00|123.24|120.84|123.43|121.03|123.55|121.15|123.24|120.84|0
1631691900000|2021-09-15 07:45:00|123.49|121.09|123.42|121.02|123.55|121.15|123.18|120.78|0
1631692200000|2021-09-15 07:50:00|123.49|121.09|123.36|120.96|123.55|121.15|123.18|120.78|0
1631692500000|2021-09-15 07:55:00|123.42|121.02|123.3|120.9|123.61|121.21|123.3|120.9|0
1631692800000|2021-09-15 08:00:00|123.23|120.83|122.71|120.31|123.3|120.9|122.62|120.22|0
1631693100000|2021-09-15 08:05:00|122.74|120.34|122.86|120.46|122.92|120.52|122.62|120.22|0
1631693400000|2021-09-15 08:10:00|122.8|120.4|121.43|119.03|122.86|120.46|121.31|118.91|0
1631693700000|2021-09-15 08:15:00|121.49|119.09|121.12|118.72|121.49|119.09|121|118.6|0
1631694000000|2021-09-15 08:20:00|121.06|118.66|121.24|118.84|121.24|118.84|121|118.6|0
1631694300000|2021-09-15 08:25:00|121.31|118.91|120.75|118.35|121.37|118.97|120.69|118.29|0
1631694600000|2021-09-15 08:30:00|120.69|118.29|120.57|118.17|120.69|118.29|120.39|117.99|0
1631694900000|2021-09-15 08:35:00|120.51|118.11|120.38|117.98|120.57|118.17|120.32|117.92|0
1631695200000|2021-09-15 08:40:00|120.44|118.04|120.38|117.98|120.44|118.04|120.26|117.86|0
1631695500000|2021-09-15 08:45:00|120.41|118.01|120.56|118.16|120.56|118.16|120.38|117.98|0
1631695800000|2021-09-15 08:50:00|120.62|118.22|120.68|118.28|120.74|118.34|120.62|118.22|0
1631696100000|2021-09-15 08:55:00|120.74|118.34|120.8|118.4|120.86|118.46|120.68|118.28|0
1631696400000|2021-09-15 09:00:00|120.74|118.34|120.62|118.22|120.8|118.4|120.62|118.22|0
1631696700000|2021-09-15 09:05:00|120.68|118.28|120.61|118.21|120.68|118.28|120.55|118.15|0
1631697000000|2021-09-15 09:10:00|120.67|118.27|120.67|118.27|120.67|118.27|120.55|118.15|0
1631697300000|2021-09-15 09:15:00|120.61|118.21|120.37|117.97|120.61|118.21|120.3|117.9|0
1631697600000|2021-09-15 09:20:00|120.43|118.03|120.61|118.21|120.67|118.27|120.43|118.03|0
1631697900000|2021-09-15 09:25:00|120.67|118.27|120.79|118.39|120.91|118.51|120.61|118.21|0
1631698200000|2021-09-15 09:30:00|120.85|118.45|120.48|118.08|121.09|118.69|120.48|118.08|0
1631698500000|2021-09-15 09:35:00|120.54|118.14|120.66|118.26|120.72|118.32|120.54|118.14|0
1631698800000|2021-09-15 09:40:00|120.72|118.32|120.72|118.32|120.72|118.32|120.66|118.26|0
1631699100000|2021-09-15 09:45:00|120.66|118.26|120.53|118.13|120.72|118.32|120.47|118.07|0
1631699400000|2021-09-15 09:50:00|120.47|118.07|120.47|118.07|120.47|118.07|120.05|117.65|0
1631699700000|2021-09-15 09:55:00|120.41|118.01|120.29|117.89|120.41|118.01|120.26|117.86|0
1631700000000|2021-09-15 10:00:00|120.23|117.83|120.28|117.88|120.41|118.01|120.23|117.83|0
1631700300000|2021-09-15 10:05:00|120.22|117.82|120.28|117.88|120.28|117.88|120.1|117.7|0
1631700600000|2021-09-15 10:10:00|120.34|117.94|120.71|118.31|120.71|118.31|120.34|117.94|0
1631700900000|2021-09-15 10:15:00|120.64|118.24|120.83|118.43|120.83|118.43|120.46|118.06|0
1631701200000|2021-09-15 10:20:00|120.89|118.49|120.76|118.36|120.95|118.55|120.7|118.3|0
1631701500000|2021-09-15 10:25:00|120.73|118.33|120.58|118.18|120.76|118.36|120.52|118.12|0
1631701800000|2021-09-15 10:30:00|120.64|118.24|120.82|118.42|120.88|118.48|120.52|118.12|0
1631702100000|2021-09-15 10:35:00|120.76|118.36|120.88|118.48|120.94|118.54|120.76|118.36|0
1631702400000|2021-09-15 10:40:00|120.94|118.54|121.18|118.78|121.3|118.9|120.94|118.54|0
1631702700000|2021-09-15 10:45:00|121.24|118.84|121.67|119.27|121.79|119.39|121.18|118.78|0
1631703000000|2021-09-15 10:50:00|121.73|119.33|121.61|119.21|121.79|119.39|121.48|119.08|0
1631703300000|2021-09-15 10:55:00|121.67|119.27|121.79|119.39|122.22|119.82|121.67|119.27|0
1631703600000|2021-09-15 11:00:00|121.73|119.33|121.79|119.39|122.34|119.94|121.6|119.2|0
1631703900000|2021-09-15 11:05:00|121.85|119.45|121.72|119.32|121.97|119.57|121.66|119.26|0
1631704200000|2021-09-15 11:10:00|121.66|119.26|122.46|120.06|122.58|120.18|121.66|119.26|0
1631704500000|2021-09-15 11:15:00|122.52|120.12|122.15|119.75|122.58|120.18|122.09|119.69|0
1631704800000|2021-09-15 11:20:00|122.09|119.69|123.64|121.24|124.01|121.61|122.02|119.62|0
1631705100000|2021-09-15 11:25:00|123.57|121.17|124.07|121.67|124.19|121.79|123.45|121.05|0
1631705400000|2021-09-15 11:30:00|124|121.6|124.44|122.04|124.44|122.04|123.94|121.54|0
1631705700000|2021-09-15 11:35:00|124.37|121.97|124.56|122.16|124.75|122.35|124.31|121.91|0
1631706000000|2021-09-15 11:40:00|124.5|122.1|123.81|121.41|124.5|122.1|123.81|121.41|0
1631706300000|2021-09-15 11:45:00|123.75|121.35|123.87|121.47|123.87|121.47|123.63|121.23|0
1631706600000|2021-09-15 11:50:00|123.81|121.41|123.81|121.41|124.18|121.78|123.62|121.22|0
1631706900000|2021-09-15 11:55:00|123.87|121.47|123.87|121.47|123.99|121.59|123.75|121.35|0
1631707200000|2021-09-15 12:00:00|123.74|121.34|123.86|121.46|123.99|121.59|123.74|121.34|0
1631707500000|2021-09-15 12:05:00|123.8|121.4|124.11|121.71|124.3|121.9|123.8|121.4|0
1631707800000|2021-09-15 12:10:00|124.05|121.65|124.23|121.83|124.3|121.9|124.05|121.65|0
1631708100000|2021-09-15 12:15:00|124.29|121.89|123.98|121.58|124.29|121.89|123.8|121.4|0
1631708400000|2021-09-15 12:20:00|123.92|121.52|124.91|122.51|124.91|122.51|123.86|121.46|0
1631708700000|2021-09-15 12:25:00|124.79|122.39|125.22|122.82|125.73|123.33|124.79|122.39|0
1631709000000|2021-09-15 12:30:00|125.29|122.89|124.29|121.89|125.32|122.92|123.61|121.21|0
1631709300000|2021-09-15 12:35:00|124.16|121.76|123.91|121.51|124.16|121.76|123.66|121.26|0
1631709600000|2021-09-15 12:40:00|123.88|121.48|123.41|121.01|124.03|121.63|123.35|120.95|0
1631709900000|2021-09-15 12:45:00|123.48|121.08|123.54|121.14|123.78|121.38|123.29|120.89|0
1631710200000|2021-09-15 12:50:00|123.6|121.2|123.22|120.82|123.6|121.2|123.1|120.7|0
1631710500000|2021-09-15 12:55:00|123.29|120.89|123.28|120.88|123.53|121.13|123.16|120.76|0
1631710800000|2021-09-15 13:00:00|123.35|120.95|122.91|120.51|123.41|121.01|122.79|120.39|0
1631711100000|2021-09-15 13:05:00|122.85|120.45|123.22|120.82|123.46|121.06|122.85|120.45|0
1631711400000|2021-09-15 13:10:00|123.16|120.76|122.97|120.57|123.34|120.94|122.97|120.57|0
1631711700000|2021-09-15 13:15:00|123.03|120.63|123.71|121.31|123.71|121.31|122.72|120.32|0
1631712000000|2021-09-15 13:20:00|123.65|121.25|123.7|121.3|124.02|121.62|123.27|120.87|0
1631712300000|2021-09-15 13:25:00|123.64|121.24|123.58|121.18|124.01|121.61|123.39|120.99|0
1631712600000|2021-09-15 13:30:00|123.55|121.15|124.76|122.36|125.19|122.79|122.59|120.19|0
1631712900000|2021-09-15 13:35:00|124.63|122.23|126.07|123.67|126.26|123.86|124.63|122.23|0
1631713200000|2021-09-15 13:40:00|126.19|123.79|125.25|122.85|126.45|124.05|125.25|122.85|0
1631713500000|2021-09-15 13:45:00|125.19|122.79|121.79|119.39|125.19|122.79|121.79|119.39|0
1631713800000|2021-09-15 13:50:00|121.67|119.27|122.83|120.43|123.51|121.11|121.67|119.27|0
1631714100000|2021-09-15 13:55:00|122.95|120.55|122.43|120.03|123.07|120.67|121.94|119.54|0
1631714400000|2021-09-15 14:00:00|122.21|119.81|121.6|119.2|122.89|120.49|121.35|118.95|0
1631714700000|2021-09-15 14:05:00|121.66|119.26|122.94|120.54|123.01|120.61|121.6|119.2|0
1631715000000|2021-09-15 14:10:00|122.82|120.42|124.18|121.78|124.86|122.46|122.57|120.17|0
1631715300000|2021-09-15 14:15:00|124.3|121.9|123.19|120.79|125.24|122.84|123.19|120.79|0
1631715600000|2021-09-15 14:20:00|123.31|120.91|123.62|121.22|124.05|121.65|122.88|120.48|0
1631715900000|2021-09-15 14:25:00|123.68|121.28|123.86|121.46|124.05|121.65|123.18|120.78|0
1631716200000|2021-09-15 14:30:00|124.05|121.65|122.81|120.41|124.23|121.83|122.38|119.98|0
1631716500000|2021-09-15 14:35:00|122.69|120.29|122.62|120.22|122.81|120.41|122.07|119.67|0
1631716800000|2021-09-15 14:40:00|122.81|120.41|124.04|121.64|124.48|122.08|122.56|120.16|0
1631717100000|2021-09-15 14:45:00|123.98|121.58|122.99|120.59|124.16|121.76|122.93|120.53|0
1631717400000|2021-09-15 14:50:00|123.05|120.65|123.85|121.45|123.85|121.45|122.62|120.22|0
1631717700000|2021-09-15 14:55:00|123.73|121.33|122.55|120.15|123.97|121.57|122.49|120.09|0
1631718000000|2021-09-15 15:00:00|122.37|119.97|122.12|119.72|123.17|120.77|122.12|119.72|0
1631718300000|2021-09-15 15:05:00|122.3|119.9|122.74|120.34|122.74|120.34|121.63|119.23|0
1631718600000|2021-09-15 15:10:00|122.8|120.4|123.04|120.64|123.04|120.64|122.49|120.09|0
1631718900000|2021-09-15 15:15:00|122.98|120.58|122.85|120.45|123.04|120.64|122.49|120.09|0
1631719200000|2021-09-15 15:20:00|122.79|120.39|122.12|119.72|122.85|120.45|122|119.6|0
1631719500000|2021-09-15 15:25:00|122.18|119.78|122.3|119.9|122.36|119.96|121.69|119.29|0
1631719800000|2021-09-15 15:30:00|122.24|119.84|122.72|120.32|123.28|120.88|122.24|119.84|0
1631720100000|2021-09-15 15:35:00|122.88|120.48|122.42|120.02|123.09|120.69|122.29|119.89|0
1631720400000|2021-09-15 15:40:00|122.35|119.95|122.54|120.14|122.72|120.32|122.29|119.89|0
1631720700000|2021-09-15 15:45:00|122.6|120.2|123.15|120.75|123.46|121.06|122.6|120.2|0
1631721000000|2021-09-15 15:50:00|123.21|120.81|122.96|120.56|123.33|120.93|122.9|120.5|0
1631721300000|2021-09-15 15:55:00|123.02|120.62|122.04|119.64|123.08|120.68|122.04|119.64|0
1631721600000|2021-09-15 16:00:00|122.1|119.7|122.53|120.13|122.9|120.5|122.1|119.7|0
1631721900000|2021-09-15 16:05:00|122.59|120.19|122.34|119.94|122.9|120.5|122.1|119.7|0
1631722200000|2021-09-15 16:10:00|122.28|119.88|122.4|120|122.46|120.06|121.97|119.57|0
1631722500000|2021-09-15 16:15:00|122.34|119.94|121.85|119.45|122.34|119.94|121.73|119.33|0
1631722800000|2021-09-15 16:20:00|121.91|119.51|121.12|118.72|121.97|119.57|121.06|118.66|0
1631723100000|2021-09-15 16:25:00|121.05|118.65|120.75|118.35|121.12|118.72|120.21|117.81|0
1631723400000|2021-09-15 16:30:00|120.63|118.23|120.08|117.68|120.63|118.23|120.02|117.62|0
1631723700000|2021-09-15 16:35:00|120.02|117.62|119.6|117.2|120.08|117.68|119.6|117.2|0
1631724000000|2021-09-15 16:40:00|119.54|117.14|118.16|115.76|119.6|117.2|117.87|115.47|0
1631724300000|2021-09-15 16:45:00|118.22|115.82|118.64|116.24|118.88|116.48|118.1|115.7|0
1631724600000|2021-09-15 16:50:00|118.58|116.18|118.69|116.29|118.87|116.47|118.52|116.12|0
1631724900000|2021-09-15 16:55:00|118.64|116.24|118.28|115.88|118.64|116.24|118.04|115.64|0
1631725200000|2021-09-15 17:00:00|118.22|115.82|117.56|115.16|118.27|115.87|117.5|115.1|0
1631725500000|2021-09-15 17:05:00|117.59|115.19|118.21|115.81|118.21|115.81|117.26|114.86|0
1631725800000|2021-09-15 17:10:00|118.15|115.75|117.59|115.19|118.15|115.75|117.44|115.04|0
1631726100000|2021-09-15 17:15:00|117.44|115.04|117.5|115.1|117.62|115.22|117.32|114.92|0
1631726400000|2021-09-15 17:20:00|117.44|115.04|117.14|114.74|117.44|115.04|117.08|114.68|0
1631726700000|2021-09-15 17:25:00|117.08|114.68|117.08|114.68|117.29|114.89|116.9|114.5|0
1631727000000|2021-09-15 17:30:00|117.14|114.74|116.43|114.03|117.14|114.74|116.37|113.97|0
1631727300000|2021-09-15 17:35:00|116.6|114.2|116.95|114.55|117.01|114.61|116.54|114.14|0
1631727600000|2021-09-15 17:40:00|117.01|114.61|116.6|114.2|117.07|114.67|116.54|114.14|0
1631727900000|2021-09-15 17:45:00|116.63|114.23|116.25|113.85|116.66|114.26|115.89|113.49|0
1631728200000|2021-09-15 17:50:00|116.3|113.9|116.3|113.9|116.42|114.02|116.01|113.61|0
1631728500000|2021-09-15 17:55:00|116.24|113.84|115.98|113.58|121.01|118.61|115.31|112.91|0
1631728800000|2021-09-15 18:00:00|115.87|113.47|116.1|113.7|116.39|113.99|115.69|113.29|0
1631729100000|2021-09-15 18:05:00|116.04|113.64|115.45|113.05|116.16|113.76|115.45|113.05|0
1631729400000|2021-09-15 18:10:00|115.51|113.11|116.09|113.69|116.09|113.69|115.39|112.99|0
1631729700000|2021-09-15 18:15:00|116.04|113.64|116.45|114.05|116.5|114.1|115.62|113.22|0
1631730000000|2021-09-15 18:20:00|116.33|113.93|116.38|113.98|116.56|114.16|116.09|113.69|0
1631730300000|2021-09-15 18:25:00|116.27|113.87|116.15|113.75|116.27|113.87|115.74|113.34|0
1631730600000|2021-09-15 18:30:00|116.09|113.69|115.85|113.45|116.26|113.86|115.79|113.39|0
1631730900000|2021-09-15 18:35:00|115.79|113.39|115.73|113.33|115.85|113.45|115.32|112.92|0
1631731200000|2021-09-15 18:40:00|115.79|113.39|116.08|113.68|116.2|113.8|115.38|112.98|0
1631731500000|2021-09-15 18:45:00|116.02|113.62|115.67|113.27|116.08|113.68|115.55|113.15|0
1631731800000|2021-09-15 18:50:00|115.61|113.21|116.02|113.62|116.25|113.85|115.49|113.09|0
1631732100000|2021-09-15 18:55:00|115.96|113.56|116.25|113.85|116.31|113.91|115.9|113.5|0
1631732400000|2021-09-15 19:00:00|116.19|113.79|115.6|113.2|116.43|114.03|115.54|113.14|0
1631732700000|2021-09-15 19:05:00|115.54|113.14|115.42|113.02|115.84|113.44|115.42|113.02|0
1631733000000|2021-09-15 19:10:00|115.37|112.97|114.84|112.44|115.54|113.14|114.84|112.44|0
1631733300000|2021-09-15 19:15:00|114.78|112.38|114.19|111.79|114.95|112.55|114.19|111.79|0
1631733600000|2021-09-15 19:20:00|114.25|111.85|114.72|112.32|115.13|112.73|114.25|111.85|0
1631733900000|2021-09-15 19:25:00|114.66|112.26|114.71|112.31|114.95|112.55|114.48|112.08|0
1631734200000|2021-09-15 19:30:00|114.66|112.26|114.48|112.08|115.01|112.61|114.19|111.79|0
1631734500000|2021-09-15 19:35:00|114.42|112.02|113.78|111.38|114.54|112.14|113.66|111.26|0
1631734800000|2021-09-15 19:40:00|113.84|111.44|113.72|111.32|114.19|111.79|113.72|111.32|0
1631735100000|2021-09-15 19:45:00|113.78|111.38|114.24|111.84|114.3|111.9|113.6|111.2|0
1631735400000|2021-09-15 19:50:00|114.18|111.78|114.99|112.59|114.99|112.59|114.01|111.61|0
1631735700000|2021-09-15 19:55:00|115.05|112.65|114.82|112.42|115.34|112.94|114.82|112.42|0
1631736000000|2021-09-15 20:00:00|114.7|112.3|114.76|112.36|115.28|112.88|114.7|112.3|0
1631736300000|2021-09-15 20:05:00|114.81|112.41|114.7|112.3|114.85|112.45|114.64|112.24|0
1631736600000|2021-09-15 20:10:00|114.75|112.35|114.58|112.18|114.81|112.41|114.52|112.12|0
1631736900000|2021-09-15 20:15:00|114.84|112.04|114.95|112.15|115.01|112.21|114.78|111.98|0
1631737200000|2021-09-15 20:20:00|114.89|112.09|114.83|112.03|114.95|112.15|114.77|111.97|0
1631737500000|2021-09-15 20:25:00|114.77|111.97|114.6|111.8|114.77|111.97|114.6|111.8|0
1631737800000|2021-09-15 20:30:00|114.63|111.83|114.65|111.85|114.71|111.91|114.6|111.8|0
1631738100000|2021-09-15 20:35:00|114.59|111.79|114.24|111.44|114.65|111.85|114.19|111.39|0
1631738400000|2021-09-15 20:40:00|114.19|111.39|113.95|111.15|114.19|111.39|113.95|111.15|0
1631738700000|2021-09-15 20:45:00|113.89|111.09|113.83|111.03|114.01|111.21|113.83|111.03|0
1631739000000|2021-09-15 20:50:00|113.89|111.09|114.01|111.21|114.01|111.21|113.89|111.09|0
1631739300000|2021-09-15 20:55:00|114|111.2|114.09|111.29|114.09|111.29|114|111.2|0
1631739600000|2021-09-15 21:00:00|114.08|111.28|114.03|111.23|114.15|111.35|114.03|111.23|0
1631739900000|2021-09-15 21:05:00|114.08|111.28|114.09|111.29|114.16|111.36|114.08|111.28|0
1631740200000|2021-09-15 21:10:00|114.1|111.3|114.14|111.34|114.19|111.39|114.1|111.3|0
1631740500000|2021-09-15 21:15:00|114.17|111.37|114.33|111.53|114.33|111.53|114.17|111.37|0
1631740800000|2021-09-15 21:20:00|114.24|111.44|114.32|111.52|114.39|111.59|114.23|111.43|0
1631741100000|2021-09-15 21:25:00|114.34|111.54|114.35|111.55|114.39|111.59|114.32|111.52|0
1631741400000|2021-09-15 21:30:00|114.34|111.54|114.28|111.48|114.34|111.54|114.28|111.48|0
1631741700000|2021-09-15 21:35:00|114.25|111.45|114.25|111.45|114.26|111.46|114.22|111.42|0
1631742000000|2021-09-15 21:40:00|114.24|111.44|114.24|111.44|114.28|111.48|114.22|111.42|0
1631742300000|2021-09-15 21:45:00|114.27|111.47|114.23|111.43|114.27|111.47|114.23|111.43|0
1631742600000|2021-09-15 21:50:00|114.22|111.42|114.22|111.42|114.25|111.45|114.16|111.36|0
1631742900000|2021-09-15 21:55:00|114.21|111.41|114.2|111.4|114.22|111.42|114.18|111.38|0
1631743200000|2021-09-15 22:00:00|114.01|111.21|114.15|111.35|114.32|111.52|114.01|111.21|0
1631743500000|2021-09-15 22:05:00|114.09|111.29|114.15|111.35|114.15|111.35|114.03|111.23|0
1631743800000|2021-09-15 22:10:00|114.09|111.29|113.91|111.11|114.09|111.29|113.91|111.11|0
1631744100000|2021-09-15 22:15:00|113.85|111.05|113.97|111.17|113.97|111.17|113.85|111.05|0
1631744400000|2021-09-15 22:20:00|113.91|111.11|113.97|111.17|114.02|111.22|113.91|111.11|0
1631744700000|2021-09-15 22:25:00|114.02|111.22|113.96|111.16|114.02|111.22|113.96|111.16|0
1631745000000|2021-09-15 22:30:00|113.91|111.11|114.02|111.22|114.02|111.22|113.9|111.1|0
1631745300000|2021-09-15 22:35:00|114.19|111.39|114.07|111.27|114.19|111.39|114.07|111.27|0
1631745600000|2021-09-15 22:40:00|114.1|111.3|114.01|111.21|114.13|111.33|114.01|111.21|0
1631745900000|2021-09-15 22:45:00|113.96|111.16|113.95|111.15|114.01|111.21|113.81|111.01|0
1631746200000|2021-09-15 22:50:00|114.01|111.21|114.01|111.21|114.07|111.27|113.95|111.15|0
1631746500000|2021-09-15 22:55:00|113.95|111.15|113.95|111.15|113.95|111.15|113.89|111.09|0
1631746800000|2021-09-15 23:00:00|114.01|111.21|114.24|111.44|114.35|111.55|114.01|111.21|0
1631747100000|2021-09-15 23:05:00|114.3|111.5|114.41|111.61|114.47|111.67|114.24|111.44|0
1631747400000|2021-09-15 23:10:00|114.35|111.55|114.52|111.72|114.52|111.72|114.35|111.55|0
1631747700000|2021-09-15 23:15:00|114.41|111.61|114.29|111.49|114.46|111.66|114.29|111.49|0
1631748000000|2021-09-15 23:20:00|114.23|111.43|114.4|111.6|114.4|111.6|114.23|111.43|0
1631748300000|2021-09-15 23:25:00|114.46|111.66|114.46|111.66|114.46|111.66|114.34|111.54|0
1631748600000|2021-09-15 23:30:00|114.4|111.6|114.51|111.71|114.51|111.71|114.4|111.6|0
1631748900000|2021-09-15 23:35:00|114.57|111.77|114.34|111.54|114.57|111.77|114.34|111.54|0
1631749200000|2021-09-15 23:40:00|114.4|111.6|114.16|111.36|114.45|111.65|114.1|111.3|0
1631749500000|2021-09-15 23:45:00|114.1|111.3|114.19|111.39|114.25|111.45|114.05|111.25|0
1631749800000|2021-09-15 23:50:00|114.16|111.36|114.27|111.47|114.27|111.47|114.1|111.3|0
1631750100000|2021-09-15 23:55:00|114.33|111.53|114.21|111.41|114.39|111.59|114.1|111.3|0
1631750400000|2021-09-16 00:00:00|114.27|111.47|114.39|111.59|114.74|111.94|114.21|111.41|0
1631750700000|2021-09-16 00:05:00|114.33|111.53|114.38|111.58|114.68|111.88|114.27|111.47|0
1631751000000|2021-09-16 00:10:00|114.44|111.64|114.56|111.76|114.62|111.82|114.44|111.64|0
1631751300000|2021-09-16 00:15:00|114.61|111.81|114.61|111.81|114.73|111.93|114.55|111.75|0
1631751600000|2021-09-16 00:20:00|114.67|111.87|114.67|111.87|114.73|111.93|114.55|111.75|0
1631751900000|2021-09-16 00:25:00|114.73|111.93|114.49|111.69|114.73|111.93|114.38|111.58|0
1631752200000|2021-09-16 00:30:00|114.43|111.63|114.49|111.69|114.55|111.75|114.31|111.51|0
1631752500000|2021-09-16 00:35:00|114.46|111.66|114.31|111.51|114.49|111.69|114.31|111.51|0
1631752800000|2021-09-16 00:40:00|114.25|111.45|114.31|111.51|114.54|111.74|114.2|111.4|0
1631753100000|2021-09-16 00:45:00|114.37|111.57|114.19|111.39|114.37|111.57|114.13|111.33|0
1631753400000|2021-09-16 00:50:00|114.13|111.33|114.25|111.45|114.36|111.56|114.13|111.33|0
1631753700000|2021-09-16 00:55:00|114.19|111.39|114.36|111.56|114.36|111.56|114.19|111.39|0
1631754000000|2021-09-16 01:00:00|114.42|111.62|114.47|111.67|114.56|111.76|114.36|111.56|0
1631754300000|2021-09-16 01:05:00|114.42|111.62|114.01|111.21|114.42|111.62|113.95|111.15|0
1631754600000|2021-09-16 01:10:00|114.07|111.27|113.89|111.09|114.12|111.32|113.83|111.03|0
1631754900000|2021-09-16 01:15:00|113.86|111.06|113.83|111.03|114.12|111.32|113.83|111.03|0
1631755200000|2021-09-16 01:20:00|113.71|110.91|114.23|111.43|114.41|111.61|113.6|110.8|0
1631755500000|2021-09-16 01:25:00|114.26|111.46|114.35|111.55|114.41|111.61|114.18|111.38|0
1631755800000|2021-09-16 01:30:00|114.23|111.43|114.96|112.16|114.99|112.19|114.23|111.43|0
1631756100000|2021-09-16 01:35:00|114.93|112.13|114.52|111.72|114.93|112.13|114.46|111.66|0
1631756400000|2021-09-16 01:40:00|114.58|111.78|114.69|111.89|114.69|111.89|114.34|111.54|0
1631756700000|2021-09-16 01:45:00|114.75|111.95|114.98|112.18|114.98|112.18|114.69|111.89|0
1631757000000|2021-09-16 01:50:00|115.04|112.24|114.98|112.18|115.04|112.24|114.86|112.06|0
1631757300000|2021-09-16 01:55:00|115.04|112.24|115.27|112.47|115.33|112.53|114.98|112.18|0
1631757600000|2021-09-16 02:00:00|115.32|112.52|115.32|112.52|115.56|112.76|115.32|112.52|0
1631757900000|2021-09-16 02:05:00|115.38|112.58|115.09|112.29|115.38|112.58|115.09|112.29|0
1631758200000|2021-09-16 02:10:00|115.15|112.35|115.38|112.58|115.38|112.58|115.03|112.23|0
1631758500000|2021-09-16 02:15:00|115.44|112.64|115.37|112.57|115.67|112.87|115.26|112.46|0
1631758800000|2021-09-16 02:20:00|115.32|112.52|115.93|113.13|116.05|113.25|115.08|112.28|0
1631759100000|2021-09-16 02:25:00|115.99|113.19|116.11|113.31|116.34|113.54|115.93|113.13|0
1631759400000|2021-09-16 02:30:00|116.05|113.25|115.75|112.95|116.16|113.36|115.7|112.9|0
1631759700000|2021-09-16 02:35:00|115.7|112.9|115.81|113.01|115.93|113.13|115.69|112.89|0
1631760000000|2021-09-16 02:40:00|115.75|112.95|115.84|113.04|115.87|113.07|115.69|112.89|0
1631760300000|2021-09-16 02:45:00|115.87|113.07|115.75|112.95|115.87|113.07|115.63|112.83|0
1631760600000|2021-09-16 02:50:00|115.69|112.89|115.69|112.89|115.81|113.01|115.63|112.83|0
1631760900000|2021-09-16 02:55:00|115.74|112.94|115.86|113.06|116.09|113.29|115.63|112.83|0
1631761200000|2021-09-16 03:00:00|115.8|113|115.86|113.06|116.09|113.29|115.74|112.94|0
1631761500000|2021-09-16 03:05:00|115.92|113.12|115.68|112.88|115.92|113.12|115.54|112.74|0
1631761800000|2021-09-16 03:10:00|115.74|112.94|115.91|113.11|115.91|113.11|115.74|112.94|0
1631762100000|2021-09-16 03:15:00|115.97|113.17|115.91|113.11|115.97|113.17|115.79|112.99|0
1631762400000|2021-09-16 03:20:00|115.88|113.08|116.02|113.22|116.2|113.4|115.85|113.05|0
1631762700000|2021-09-16 03:25:00|116.08|113.28|116.26|113.46|116.26|113.46|115.96|113.16|0
1631763000000|2021-09-16 03:30:00|116.2|113.4|116.37|113.57|116.49|113.69|116.11|113.31|0
1631763300000|2021-09-16 03:35:00|116.31|113.51|116.6|113.8|116.6|113.8|116.31|113.51|0
1631763600000|2021-09-16 03:40:00|116.66|113.86|116.6|113.8|116.72|113.92|116.43|113.63|0
1631763900000|2021-09-16 03:45:00|116.57|113.77|116.66|113.86|116.78|113.98|116.48|113.68|0
1631764200000|2021-09-16 03:50:00|116.63|113.83|116.71|113.91|116.77|113.97|116.6|113.8|0
1631764500000|2021-09-16 03:55:00|116.77|113.97|116.89|114.09|116.89|114.09|116.71|113.91|0
1631764800000|2021-09-16 04:00:00|116.83|114.03|116.53|113.73|116.83|114.03|116.42|113.62|0
1631765100000|2021-09-16 04:05:00|116.59|113.79|116.71|113.91|116.83|114.03|116.53|113.73|0
1631765400000|2021-09-16 04:10:00|116.74|113.94|116.82|114.02|116.82|114.02|116.71|113.91|0
1631765700000|2021-09-16 04:15:00|116.88|114.08|116.88|114.08|116.94|114.14|116.82|114.02|0
1631766000000|2021-09-16 04:20:00|116.94|114.14|116.76|113.96|116.94|114.14|116.76|113.96|0
1631766300000|2021-09-16 04:25:00|116.7|113.9|116.93|114.13|116.94|114.14|116.7|113.9|0
1631766600000|2021-09-16 04:30:00|116.99|114.19|116.64|113.84|116.99|114.19|116.58|113.78|0
1631766900000|2021-09-16 04:35:00|116.61|113.81|116.58|113.78|116.64|113.84|116.46|113.66|0
1631767200000|2021-09-16 04:40:00|116.52|113.72|116.52|113.72|116.58|113.78|116.52|113.72|0
1631767500000|2021-09-16 04:45:00|116.46|113.66|116.34|113.54|116.46|113.66|116.28|113.48|0
1631767800000|2021-09-16 04:50:00|116.4|113.6|116.45|113.65|116.57|113.77|116.4|113.6|0
1631768100000|2021-09-16 04:55:00|116.51|113.71|116.57|113.77|116.63|113.83|116.45|113.65|0
1631768400000|2021-09-16 05:00:00|116.63|113.83|116.39|113.59|116.69|113.89|116.27|113.47|0
1631768700000|2021-09-16 05:05:00|116.45|113.65|116.39|113.59|116.45|113.65|116.09|113.29|0
1631769000000|2021-09-16 05:10:00|116.33|113.53|116.5|113.7|116.62|113.82|116.33|113.53|0
1631769300000|2021-09-16 05:15:00|116.44|113.64|116.56|113.76|116.62|113.82|116.44|113.64|0
1631769600000|2021-09-16 05:20:00|116.62|113.82|116.56|113.76|116.85|114.05|116.5|113.7|0
1631769900000|2021-09-16 05:25:00|116.62|113.82|116.55|113.75|116.62|113.82|116.5|113.7|0
1631770200000|2021-09-16 05:30:00|116.61|113.81|116.96|114.16|116.97|114.17|116.55|113.75|0
1631770500000|2021-09-16 05:35:00|116.91|114.11|117.26|114.46|117.26|114.46|116.9|114.1|0
1631770800000|2021-09-16 05:40:00|117.2|114.4|116.96|114.16|117.2|114.4|116.84|114.04|0
1631771100000|2021-09-16 05:45:00|116.9|114.1|116.66|113.86|116.9|114.1|116.61|113.81|0
1631771400000|2021-09-16 05:50:00|116.72|113.92|116.54|113.74|116.78|113.98|116.54|113.74|0
1631771700000|2021-09-16 05:55:00|116.57|113.77|116.54|113.74|116.6|113.8|116.37|113.57|0
1631772000000|2021-09-16 06:00:00|116.63|113.83|116.3|113.5|116.66|113.86|116.19|113.39|0
1631772300000|2021-09-16 06:05:00|116.25|113.45|116.01|113.21|116.36|113.56|115.83|113.03|0
1631772600000|2021-09-16 06:10:00|115.95|113.15|116.18|113.38|116.18|113.38|115.83|113.03|0
1631772900000|2021-09-16 06:15:00|116.12|113.32|116.12|113.32|116.24|113.44|115.95|113.15|0
1631773200000|2021-09-16 06:20:00|116.09|113.29|116.12|113.32|116.24|113.44|116.06|113.26|0
1631773500000|2021-09-16 06:25:00|116.18|113.38|116.15|113.35|116.29|113.49|116.12|113.32|0
1631773800000|2021-09-16 06:30:00|116.18|113.38|116.53|113.73|116.64|113.84|116.18|113.38|0
1631774100000|2021-09-16 06:35:00|116.47|113.67|116.52|113.72|116.58|113.78|116.35|113.55|0
1631774400000|2021-09-16 06:40:00|116.58|113.78|116.64|113.84|116.64|113.84|116.46|113.66|0
1631774700000|2021-09-16 06:45:00|116.7|113.9|116.93|114.13|117.05|114.25|116.64|113.84|0
1631775000000|2021-09-16 06:50:00|116.99|114.19|116.67|113.87|116.99|114.19|116.63|113.83|0
1631775300000|2021-09-16 06:55:00|116.69|113.89|116.63|113.83|116.75|113.95|116.46|113.66|0
1631775600000|2021-09-16 07:00:00|116.75|113.95|116.28|113.48|116.81|114.01|116.16|113.36|0
1631775900000|2021-09-16 07:05:00|115.96|113.56|116.11|113.71|116.19|113.79|115.84|113.44|0
1631776200000|2021-09-16 07:10:00|116.13|113.73|115.84|113.44|116.49|114.09|115.78|113.38|0
1631776500000|2021-09-16 07:15:00|115.78|113.38|115.37|112.97|115.96|113.56|115.37|112.97|0
1631776800000|2021-09-16 07:20:00|115.31|112.91|115.02|112.62|115.48|113.08|115.02|112.62|0
1631777100000|2021-09-16 07:25:00|115.07|112.67|115.31|112.91|115.54|113.14|115.07|112.67|0
1631777400000|2021-09-16 07:30:00|115.25|112.85|115.77|113.37|115.83|113.43|115.25|112.85|0
1631777700000|2021-09-16 07:35:00|115.8|113.4|115.89|113.49|115.89|113.49|115.36|112.96|0
1631778000000|2021-09-16 07:40:00|116|113.6|115.71|113.31|116|113.6|115.42|113.02|0
1631778300000|2021-09-16 07:45:00|115.77|113.37|116.06|113.66|116.12|113.72|115.56|113.16|0
1631778600000|2021-09-16 07:50:00|116|113.6|116.11|113.71|116.12|113.72|115.88|113.48|0
1631778900000|2021-09-16 07:55:00|116.06|113.66|115.47|113.07|116.11|113.71|115.35|112.95|0
1631779200000|2021-09-16 08:00:00|115.53|113.13|115.41|113.01|115.94|113.54|115.35|112.95|0
1631779500000|2021-09-16 08:05:00|115.35|112.95|115.29|112.89|115.46|113.06|115.17|112.77|0
1631779800000|2021-09-16 08:10:00|115.23|112.83|115.46|113.06|115.46|113.06|115.23|112.83|0
1631780100000|2021-09-16 08:15:00|115.52|113.12|115.4|113|115.87|113.47|115.28|112.88|0
1631780400000|2021-09-16 08:20:00|115.46|113.06|115.87|113.47|115.87|113.47|115.28|112.88|0
1631780700000|2021-09-16 08:25:00|115.92|113.52|115.69|113.29|115.92|113.52|115.63|113.23|0
1631781000000|2021-09-16 08:30:00|115.63|113.23|115.8|113.4|115.8|113.4|115.45|113.05|0
1631781300000|2021-09-16 08:35:00|115.74|113.34|115.86|113.46|116.15|113.75|115.74|113.34|0
1631781600000|2021-09-16 08:40:00|115.92|113.52|115.59|113.19|115.92|113.52|115.56|113.16|0
1631781900000|2021-09-16 08:45:00|115.62|113.22|115.43|113.03|115.62|113.22|115.02|112.62|0
1631782200000|2021-09-16 08:50:00|115.49|113.09|115.66|113.26|115.78|113.38|115.31|112.91|0
1631782500000|2021-09-16 08:55:00|115.72|113.32|115.66|113.26|115.78|113.38|115.54|113.14|0
1631782800000|2021-09-16 09:00:00|115.72|113.32|115.54|113.14|115.77|113.37|115.48|113.08|0
1631783100000|2021-09-16 09:05:00|115.6|113.2|115.6|113.2|115.83|113.43|115.6|113.2|0
1631783400000|2021-09-16 09:10:00|115.71|113.31|115.71|113.31|115.77|113.37|115.54|113.14|0
1631783700000|2021-09-16 09:15:00|115.65|113.25|115.68|113.28|115.94|113.54|115.65|113.25|0
1631784000000|2021-09-16 09:20:00|115.71|113.31|115.71|113.31|115.94|113.54|115.65|113.25|0
1631784300000|2021-09-16 09:25:00|115.65|113.25|115.7|113.3|115.82|113.42|115.62|113.22|0
1631784600000|2021-09-16 09:30:00|115.76|113.36|115.94|113.54|116.11|113.71|115.76|113.36|0
1631784900000|2021-09-16 09:35:00|115.88|113.48|116.11|113.71|116.17|113.77|115.88|113.48|0
1631785200000|2021-09-16 09:40:00|116.05|113.65|116.17|113.77|116.23|113.83|116.05|113.65|0
1631785500000|2021-09-16 09:45:00|116.23|113.83|116.7|114.3|116.99|114.59|116.17|113.77|0
1631785800000|2021-09-16 09:50:00|116.64|114.24|116.63|114.23|116.64|114.24|116.52|114.12|0
1631786100000|2021-09-16 09:55:00|116.69|114.29|116.57|114.17|116.75|114.35|116.51|114.11|0
1631786400000|2021-09-16 10:00:00|116.63|114.23|116.45|114.05|116.69|114.29|116.39|113.99|0
1631786700000|2021-09-16 10:05:00|116.39|113.99|116.27|113.87|116.39|113.99|116.16|113.76|0
1631787000000|2021-09-16 10:10:00|116.33|113.93|116.39|113.99|116.51|114.11|116.33|113.93|0
1631787300000|2021-09-16 10:15:00|116.45|114.05|116.21|113.81|116.45|114.05|116.21|113.81|0
1631787600000|2021-09-16 10:20:00|116.27|113.87|116.33|113.93|116.33|113.93|116.21|113.81|0
1631787900000|2021-09-16 10:25:00|116.3|113.9|116.56|114.16|116.56|114.16|116.27|113.87|0
1631788200000|2021-09-16 10:30:00|116.5|114.1|116.56|114.16|116.68|114.28|116.38|113.98|0
1631788500000|2021-09-16 10:35:00|116.5|114.1|116.61|114.21|116.61|114.21|116.38|113.98|0
1631788800000|2021-09-16 10:40:00|116.67|114.27|116.55|114.15|116.79|114.39|116.49|114.09|0
1631789100000|2021-09-16 10:45:00|116.49|114.09|116.49|114.09|116.55|114.15|116.43|114.03|0
1631789400000|2021-09-16 10:50:00|116.55|114.15|116.49|114.09|116.61|114.21|116.49|114.09|0
1631789700000|2021-09-16 10:55:00|116.43|114.03|116.25|113.85|116.43|114.03|116.19|113.79|0
1631790000000|2021-09-16 11:00:00|116.31|113.91|115.84|113.44|116.31|113.91|115.72|113.32|0
1631790300000|2021-09-16 11:05:00|115.9|113.5|116.01|113.61|116.07|113.67|115.72|113.32|0
1631790600000|2021-09-16 11:10:00|115.98|113.58|115.95|113.55|116.01|113.61|115.89|113.49|0
1631790900000|2021-09-16 11:15:00|115.89|113.49|115.95|113.55|115.95|113.55|115.77|113.37|0
1631791200000|2021-09-16 11:20:00|115.89|113.49|116.12|113.72|116.18|113.78|115.89|113.49|0
1631791500000|2021-09-16 11:25:00|116.06|113.66|116.18|113.78|116.47|114.07|116.06|113.66|0
1631791800000|2021-09-16 11:30:00|116.3|113.9|116.59|114.19|116.59|114.19|116.3|113.9|0
1631792100000|2021-09-16 11:35:00|116.71|114.31|116.82|114.42|117.06|114.66|116.71|114.31|0
1631792400000|2021-09-16 11:40:00|116.8|114.4|116.88|114.48|116.88|114.48|116.65|114.25|0
1631792700000|2021-09-16 11:45:00|116.91|114.51|117.06|114.66|117.23|114.83|116.88|114.48|0
1631793000000|2021-09-16 11:50:00|117.12|114.72|117.05|114.65|117.17|114.77|116.99|114.59|0
1631793300000|2021-09-16 11:55:00|117.11|114.71|117.17|114.77|117.35|114.95|117.05|114.65|0
1631793600000|2021-09-16 12:00:00|117.23|114.83|117.58|115.18|117.65|115.25|117.23|114.83|0
1631793900000|2021-09-16 12:05:00|117.64|115.24|118.49|116.09|118.73|116.33|115.8|113.4|0
1631794200000|2021-09-16 12:10:00|118.43|116.03|118.55|116.15|118.73|116.33|118.43|116.03|0
1631794500000|2021-09-16 12:15:00|118.49|116.09|118.37|115.97|118.55|116.15|118.31|115.91|0
1631794800000|2021-09-16 12:20:00|118.42|116.02|118.96|116.56|119.2|116.8|118.13|115.73|0
1631795100000|2021-09-16 12:25:00|118.9|116.5|118.78|116.38|119.56|117.16|118.78|116.38|0
1631795400000|2021-09-16 12:30:00|118.75|116.35|117.35|114.95|118.93|116.53|116.79|114.39|0
1631795700000|2021-09-16 12:35:00|117.41|115.01|117.17|114.77|117.82|115.42|116.99|114.59|0
1631796000000|2021-09-16 12:40:00|117.23|114.83|117.11|114.71|117.47|115.07|116.87|114.47|0
1631796300000|2021-09-16 12:45:00|117.05|114.65|116.99|114.59|117.23|114.83|116.93|114.53|0
1631796600000|2021-09-16 12:50:00|117.05|114.65|116.63|114.23|117.05|114.65|116.4|114|0
1631796900000|2021-09-16 12:55:00|116.69|114.29|116.63|114.23|116.87|114.47|116.51|114.11|0
1631797200000|2021-09-16 13:00:00|116.51|114.11|116.57|114.17|116.81|114.41|116.39|113.99|0
1631797500000|2021-09-16 13:05:00|116.51|114.11|118.23|115.83|118.28|115.88|116.51|114.11|0
1631797800000|2021-09-16 13:10:00|116.76|114.36|116.26|113.86|116.76|114.36|115.67|113.27|0
1631798100000|2021-09-16 13:15:00|116.2|113.8|115.85|113.45|116.2|113.8|115.67|113.27|0
1631798400000|2021-09-16 13:20:00|115.91|113.51|115.73|113.33|116.02|113.62|115.67|113.27|0
1631798700000|2021-09-16 13:25:00|115.67|113.27|116.02|113.62|116.2|113.8|115.67|113.27|0
1631799000000|2021-09-16 13:30:00|115.96|113.56|114.96|112.56|116.85|114.45|113.97|111.57|0
1631799300000|2021-09-16 13:35:00|114.67|112.27|115.37|112.97|115.9|113.5|114.61|112.21|0
1631799600000|2021-09-16 13:40:00|115.6|113.2|116.72|114.32|117.14|114.74|115.46|113.06|0
1631799900000|2021-09-16 13:45:00|116.66|114.26|116.68|114.28|118.27|115.87|116.31|113.91|0
1631800200000|2021-09-16 13:50:00|116.86|114.46|119.25|116.85|119.46|117.06|116.03|113.63|0
1631800500000|2021-09-16 13:55:00|119.15|116.75|118.91|116.51|119.58|117.18|118.25|115.85|0
1631800800000|2021-09-16 14:00:00|119.33|116.93|120.85|118.45|121.21|118.81|119.09|116.69|0
1631801100000|2021-09-16 14:05:00|120.72|118.32|120.37|117.97|122.39|119.99|119.87|117.47|0
1631801400000|2021-09-16 14:10:00|120.61|118.21|122.56|120.16|122.56|120.16|120.61|118.21|0
1631801700000|2021-09-16 14:15:00|122.62|120.22|123.05|120.65|123.36|120.96|122.13|119.73|0
1631802000000|2021-09-16 14:20:00|123.3|120.9|122.47|120.07|123.77|121.37|120.86|118.46|0
1631802300000|2021-09-16 14:25:00|122.41|120.01|121.61|119.21|122.84|120.44|121.42|119.02|0
1631802600000|2021-09-16 14:30:00|121.91|119.51|121.06|118.66|122.46|120.06|120.93|118.53|0
1631802900000|2021-09-16 14:35:00|121|118.6|120.81|118.41|121.73|119.33|120.63|118.23|0
1631803200000|2021-09-16 14:40:00|120.87|118.47|121.84|119.44|122.34|119.94|120.87|118.47|0
1631803500000|2021-09-16 14:45:00|121.97|119.57|122.21|119.81|122.46|120.06|121.66|119.26|0
1631803800000|2021-09-16 14:50:00|122.33|119.93|124.06|121.66|124.06|121.66|122.33|119.93|0
1631804100000|2021-09-16 14:55:00|124.12|121.72|122.31|119.91|124.56|122.16|122.25|119.85|0
1631804400000|2021-09-16 15:00:00|122.44|120.04|122.37|119.97|122.56|120.16|121.57|119.17|0
1631804700000|2021-09-16 15:05:00|122.31|119.91|121.51|119.11|122.81|120.41|121.33|118.93|0
1631805000000|2021-09-16 15:10:00|121.57|119.17|122.33|119.93|122.45|120.05|120.9|118.5|0
1631805300000|2021-09-16 15:15:00|122.39|119.99|123.69|121.29|123.87|121.47|121.64|119.24|0
1631805600000|2021-09-16 15:20:00|123.81|121.41|122.88|120.48|123.93|121.53|122.76|120.36|0
1631805900000|2021-09-16 15:25:00|123|120.6|122.63|120.23|123.13|120.73|122.26|119.86|0
1631806200000|2021-09-16 15:30:00|122.75|120.35|122.75|120.35|122.82|120.42|122.26|119.86|0
1631806500000|2021-09-16 15:35:00|122.69|120.29|122.14|119.74|123.37|120.97|122.14|119.74|0
1631806800000|2021-09-16 15:40:00|122.01|119.61|122.5|120.1|122.5|120.1|121.71|119.31|0
1631807100000|2021-09-16 15:45:00|122.56|120.16|122.68|120.28|123.18|120.78|122.38|119.98|0
1631807400000|2021-09-16 15:50:00|122.75|120.35|122.37|119.97|122.75|120.35|122.13|119.73|0
1631807700000|2021-09-16 15:55:00|122.44|120.04|121.76|119.36|122.87|120.47|121.76|119.36|0
1631808000000|2021-09-16 16:00:00|121.7|119.3|122.43|120.03|122.43|120.03|121.58|119.18|0
1631808300000|2021-09-16 16:05:00|122.37|119.97|121.39|118.99|122.37|119.97|121.39|118.99|0
1631808600000|2021-09-16 16:10:00|121.45|119.05|121.33|118.93|121.82|119.42|121.2|118.8|0
1631808900000|2021-09-16 16:15:00|121.26|118.86|120.35|117.95|121.33|118.93|120.35|117.95|0
1631809200000|2021-09-16 16:20:00|120.29|117.89|120.53|118.13|120.83|118.43|120.17|117.77|0
1631809500000|2021-09-16 16:25:00|120.59|118.19|120.8|118.4|121.08|118.68|120.47|118.07|0
1631809800000|2021-09-16 16:30:00|120.77|118.37|120.28|117.88|120.77|118.37|120.28|117.88|0
1631810100000|2021-09-16 16:35:00|120.34|117.94|120.4|118|120.4|118|120.16|117.76|0
1631810400000|2021-09-16 16:40:00|120.34|117.94|119.56|117.16|120.4|118|119.49|117.09|0
1631810700000|2021-09-16 16:45:00|119.62|117.22|119.61|117.21|119.68|117.28|119.19|116.79|0
1631811000000|2021-09-16 16:50:00|119.55|117.15|120.46|118.06|120.46|118.06|119.43|117.03|0
1631811300000|2021-09-16 16:55:00|120.34|117.94|120.03|117.63|120.34|117.94|119.79|117.39|0
1631811600000|2021-09-16 17:00:00|120.09|117.69|120.76|118.36|120.76|118.36|120.03|117.63|0
1631811900000|2021-09-16 17:05:00|120.69|118.29|120.51|118.11|121|118.6|120.45|118.05|0
1631812200000|2021-09-16 17:10:00|120.57|118.17|120.33|117.93|120.81|118.41|120.33|117.93|0
1631812500000|2021-09-16 17:15:00|120.39|117.99|119.78|117.38|120.45|118.05|119.78|117.38|0
1631812800000|2021-09-16 17:20:00|119.72|117.32|120.08|117.68|120.14|117.74|119.48|117.08|0
1631813100000|2021-09-16 17:25:00|120.02|117.62|120.02|117.62|120.14|117.74|119.84|117.44|0
1631813400000|2021-09-16 17:30:00|120.14|117.74|120.62|118.22|120.86|118.46|120.02|117.62|0
1631813700000|2021-09-16 17:35:00|120.68|118.28|121.1|118.7|121.35|118.95|120.68|118.28|0
1631814000000|2021-09-16 17:40:00|121.04|118.64|121.16|118.76|121.29|118.89|120.74|118.34|0
1631814300000|2021-09-16 17:45:00|121.22|118.82|120.67|118.27|121.35|118.95|120.61|118.21|0
1631814600000|2021-09-16 17:50:00|120.61|118.21|118.56|116.16|120.67|118.27|118.56|116.16|0
1631814900000|2021-09-16 17:55:00|118.62|116.22|118.2|115.8|118.74|116.34|118.14|115.74|0
1631815200000|2021-09-16 18:00:00|118.08|115.68|118.5|116.1|118.56|116.16|118.08|115.68|0
1631815500000|2021-09-16 18:05:00|118.44|116.04|118.2|115.8|118.74|116.34|118.14|115.74|0
1631815800000|2021-09-16 18:10:00|118.14|115.74|117.48|115.08|118.14|115.74|116.95|114.55|0
1631816100000|2021-09-16 18:15:00|117.36|114.96|115.51|113.11|118.13|115.73|115.15|112.75|0
1631816400000|2021-09-16 18:20:00|115.45|113.05|115.39|112.99|115.62|113.22|115.27|112.87|0
1631816700000|2021-09-16 18:25:00|115.33|112.93|115.5|113.1|115.98|113.58|115.09|112.69|0
1631817000000|2021-09-16 18:30:00|115.38|112.98|115.15|112.75|115.44|113.04|115.03|112.63|0
1631817300000|2021-09-16 18:35:00|115.12|112.72|115.26|112.86|115.32|112.92|114.85|112.45|0
1631817600000|2021-09-16 18:40:00|115.2|112.8|115.55|113.15|115.61|113.21|115.2|112.8|0
1631817900000|2021-09-16 18:45:00|115.5|113.1|115.2|112.8|115.61|113.21|115.2|112.8|0
1631818200000|2021-09-16 18:50:00|115.26|112.86|114.49|112.09|115.32|112.92|114.43|112.03|0
1631818500000|2021-09-16 18:55:00|114.55|112.15|114.08|111.68|114.55|112.15|113.84|111.44|0
1631818800000|2021-09-16 19:00:00|114.02|111.62|113.67|111.27|114.25|111.85|113.61|111.21|0
1631819100000|2021-09-16 19:05:00|113.61|111.21|112.56|110.16|113.67|111.27|112.22|109.82|0
1631819400000|2021-09-16 19:10:00|112.5|110.1|112.5|110.1|112.5|110.1|112.04|109.64|0
1631819700000|2021-09-16 19:15:00|112.44|110.04|113.08|110.68|113.37|110.97|112.33|109.93|0
1631820000000|2021-09-16 19:20:00|113.14|110.74|112.53|110.13|114.34|111.94|112.36|109.96|0
1631820300000|2021-09-16 19:25:00|112.59|110.19|114.13|111.73|114.19|111.79|112.53|110.13|0
1631820600000|2021-09-16 19:30:00|114.16|111.76|113.78|111.38|114.19|111.79|113.37|110.97|0
1631820900000|2021-09-16 19:35:00|113.72|111.32|113.31|110.91|113.96|111.56|113.31|110.91|0
1631821200000|2021-09-16 19:40:00|113.37|110.97|114.01|111.61|114.04|111.64|113.31|110.91|0
1631821500000|2021-09-16 19:45:00|113.95|111.55|114.59|112.19|114.59|112.19|113.72|111.32|0
1631821800000|2021-09-16 19:50:00|114.48|112.08|114.59|112.19|114.65|112.25|114.01|111.61|0
1631822100000|2021-09-16 19:55:00|114.65|112.25|114.94|112.54|115.12|112.72|114.59|112.19|0
1631822400000|2021-09-16 20:00:00|114.71|112.31|115.35|112.95|115.47|113.07|114.71|112.31|0
1631822700000|2021-09-16 20:05:00|115.47|113.07|115.23|112.83|115.71|113.31|115.17|112.77|0
1631823000000|2021-09-16 20:10:00|115.35|112.95|115.17|112.77|115.35|112.95|114.82|112.42|0
1631823300000|2021-09-16 20:15:00|115.23|112.83|115.61|112.81|115.67|112.87|115.23|112.63|0
1631823600000|2021-09-16 20:20:00|115.6|112.8|115.84|113.04|115.84|113.04|115.6|112.8|0
1631823900000|2021-09-16 20:25:00|115.78|112.98|115.78|112.98|115.84|113.04|115.72|112.92|0
1631824200000|2021-09-16 20:30:00|115.72|112.92|115.78|112.98|115.84|113.04|115.66|112.86|0
1631824500000|2021-09-16 20:35:00|115.83|113.03|115.95|113.15|116.13|113.33|115.78|112.98|0
1631824800000|2021-09-16 20:40:00|116.01|113.21|116.01|113.21|116.07|113.27|115.95|113.15|0
1631825100000|2021-09-16 20:45:00|115.95|113.15|116.12|113.32|116.12|113.32|115.95|113.15|0
1631825400000|2021-09-16 20:50:00|116.06|113.26|116.06|113.26|116.12|113.32|116|113.2|0
1631825700000|2021-09-16 20:55:00|116|113.2|116.03|113.23|116.06|113.26|115.71|112.91|0
1631826000000|2021-09-16 21:00:00|115.92|113.12|115.95|113.15|116.03|113.23|115.92|113.12|0
1631826300000|2021-09-16 21:05:00|115.92|113.12|116.05|113.25|116.09|113.29|115.88|113.08|0
1631826600000|2021-09-16 21:10:00|116.03|113.23|116.12|113.32|116.25|113.45|115.96|113.16|0
1631826900000|2021-09-16 21:15:00|116.11|113.31|116.07|113.27|116.11|113.31|116.07|113.27|0
1631827200000|2021-09-16 21:20:00|116.03|113.23|116.1|113.3|116.11|113.31|116.03|113.23|0
1631827500000|2021-09-16 21:25:00|116.09|113.29|116.02|113.22|116.09|113.29|116.02|113.22|0
1631827800000|2021-09-16 21:30:00|116.03|113.23|116.01|113.21|116.04|113.24|116.01|113.21|0
1631828100000|2021-09-16 21:35:00|116.03|113.23|116.04|113.24|116.04|113.24|115.99|113.19|0
1631828400000|2021-09-16 21:40:00|116.03|113.23|116.03|113.23|116.03|113.23|116.03|113.23|0
1631828700000|2021-09-16 21:45:00|116.06|113.26|116.05|113.25|116.21|113.41|116.04|113.24|0
1631829000000|2021-09-16 21:50:00|116.04|113.24|116.01|113.21|116.04|113.24|116.01|113.21|0
1631829300000|2021-09-16 21:55:00|115.99|113.19|116.04|113.24|116.14|113.34|115.99|113.19|0
1631829600000|2021-09-16 22:00:00|116.06|113.26|116.03|113.23|116.06|113.26|115.68|112.88|0
1631829900000|2021-09-16 22:05:00|116.06|113.26|116.09|113.29|116.15|113.35|115.97|113.17|0
1631830200000|2021-09-16 22:10:00|116.03|113.23|116.03|113.23|116.03|113.23|115.97|113.17|0
1631830500000|2021-09-16 22:15:00|115.97|113.17|115.91|113.11|116.03|113.23|115.91|113.11|0
1631830800000|2021-09-16 22:20:00|115.85|113.05|115.79|112.99|115.91|113.11|115.73|112.93|0
1631831100000|2021-09-16 22:25:00|115.84|113.04|115.72|112.92|115.84|113.04|115.67|112.87|0
1631831400000|2021-09-16 22:30:00|115.67|112.87|115.66|112.86|115.78|112.98|115.6|112.8|0
1631831700000|2021-09-16 22:35:00|115.63|112.83|115.6|112.8|115.72|112.92|115.6|112.8|0
1631832000000|2021-09-16 22:40:00|115.66|112.86|115.6|112.8|115.72|112.92|115.6|112.8|0
1631832300000|2021-09-16 22:45:00|115.66|112.86|115.72|112.92|115.72|112.92|115.66|112.86|0
1631832600000|2021-09-16 22:50:00|115.77|112.97|115.71|112.91|115.77|112.97|115.66|112.86|0
1631832900000|2021-09-16 22:55:00|115.77|112.97|115.89|113.09|115.89|113.09|115.77|112.97|0
1631833200000|2021-09-16 23:00:00|115.83|113.03|115.71|112.91|115.83|113.03|115.71|112.91|0
1631833500000|2021-09-16 23:05:00|115.77|112.97|115.83|113.03|115.83|113.03|115.71|112.91|0
1631833800000|2021-09-16 23:10:00|115.82|113.02|115.76|112.96|115.82|113.02|115.76|112.96|0
1631834100000|2021-09-16 23:15:00|115.7|112.9|115.76|112.96|115.82|113.02|115.7|112.9|0
1631834400000|2021-09-16 23:20:00|115.82|113.02|115.7|112.9|115.82|113.02|115.7|112.9|0
1631834700000|2021-09-16 23:25:00|115.76|112.96|115.76|112.96|115.76|112.96|115.7|112.9|0
1631835000000|2021-09-16 23:30:00|115.7|112.9|115.75|112.95|115.82|113.02|115.7|112.9|0
1631835300000|2021-09-16 23:35:00|115.81|113.01|115.87|113.07|115.87|113.07|115.75|112.95|0
1631835600000|2021-09-16 23:40:00|115.99|113.19|116.52|113.72|116.7|113.9|115.99|113.19|0
1631835900000|2021-09-16 23:45:00|116.58|113.78|116.94|114.14|117.06|114.26|116.58|113.78|0
1631836200000|2021-09-16 23:50:00|117|114.2|116.64|113.84|117.05|114.25|116.64|113.84|0
1631836500000|2021-09-16 23:55:00|116.7|113.9|116.57|113.77|116.75|113.95|116.51|113.71|0
1631836800000|2021-09-17 00:00:00|116.63|113.83|116.45|113.65|117.05|114.25|116.45|113.65|0
1631837100000|2021-09-17 00:05:00|116.51|113.71|116.39|113.59|116.69|113.89|116.27|113.47|0
1631837400000|2021-09-17 00:10:00|116.33|113.53|116.63|113.83|116.69|113.89|116.33|113.53|0
1631837700000|2021-09-17 00:15:00|116.69|113.89|116.98|114.18|117.1|114.3|116.51|113.71|0
1631838000000|2021-09-17 00:20:00|116.92|114.12|116.92|114.12|117.22|114.42|116.8|114|0
1631838300000|2021-09-17 00:25:00|116.86|114.06|116.74|113.94|116.92|114.12|116.68|113.88|0
1631838600000|2021-09-17 00:30:00|116.8|114|116.8|114|116.86|114.06|116.56|113.76|0
1631838900000|2021-09-17 00:35:00|116.74|113.94|116.73|113.93|116.86|114.06|116.68|113.88|0
1631839200000|2021-09-17 00:40:00|116.68|113.88|116.88|114.08|117.03|114.23|116.68|113.88|0
1631839500000|2021-09-17 00:45:00|116.91|114.11|116.85|114.05|117.09|114.29|116.79|113.99|0
1631839800000|2021-09-17 00:50:00|116.79|113.99|116.85|114.05|116.91|114.11|116.73|113.93|0
1631840100000|2021-09-17 00:55:00|116.79|113.99|116.73|113.93|116.97|114.17|116.73|113.93|0
1631840400000|2021-09-17 01:00:00|116.67|113.87|116.72|113.92|116.78|113.98|116.55|113.75|0
1631840700000|2021-09-17 01:05:00|116.66|113.86|116.36|113.56|116.72|113.92|116.36|113.56|0
1631841000000|2021-09-17 01:10:00|116.31|113.51|116.07|113.27|116.42|113.62|116.01|113.21|0
1631841300000|2021-09-17 01:15:00|116.01|113.21|116.48|113.68|116.6|113.8|116.01|113.21|0
1631841600000|2021-09-17 01:20:00|116.54|113.74|116.24|113.44|116.54|113.74|116.24|113.44|0
1631841900000|2021-09-17 01:25:00|116.18|113.38|116.36|113.56|116.53|113.73|116.18|113.38|0
1631842200000|2021-09-17 01:30:00|116.47|113.67|117.49|114.69|117.67|114.87|116.47|113.67|0
1631842500000|2021-09-17 01:35:00|117.55|114.75|116.71|113.91|117.55|114.75|116.65|113.85|0
1631842800000|2021-09-17 01:40:00|116.77|113.97|116.29|113.49|116.89|114.09|116.23|113.43|0
1631843100000|2021-09-17 01:45:00|116.23|113.43|115.81|113.01|116.35|113.55|115.7|112.9|0
1631843400000|2021-09-17 01:50:00|115.75|112.95|115.93|113.13|116.05|113.25|115.75|112.95|0
1631843700000|2021-09-17 01:55:00|115.99|113.19|116.05|113.25|116.11|113.31|115.99|113.19|0
1631844000000|2021-09-17 02:00:00|116.08|113.28|115.63|112.83|116.1|113.3|115.57|112.77|0
1631844300000|2021-09-17 02:05:00|115.69|112.89|115.92|113.12|115.92|113.12|115.63|112.83|0
1631844600000|2021-09-17 02:10:00|115.98|113.18|115.74|112.94|115.98|113.18|115.68|112.88|0
1631844900000|2021-09-17 02:15:00|115.68|112.88|115.74|112.94|115.92|113.12|115.68|112.88|0
1631845200000|2021-09-17 02:20:00|115.68|112.88|115.56|112.76|115.74|112.94|115.27|112.47|0
1631845500000|2021-09-17 02:25:00|115.62|112.82|115.74|112.94|115.8|113|115.5|112.7|0
1631845800000|2021-09-17 02:30:00|115.8|113|115.91|113.11|115.97|113.17|115.74|112.94|0
1631846100000|2021-09-17 02:35:00|115.85|113.05|115.67|112.87|115.91|113.11|115.5|112.7|0
1631846400000|2021-09-17 02:40:00|115.64|112.84|115.55|112.75|115.82|113.02|115.49|112.69|0
1631846700000|2021-09-17 02:45:00|115.49|112.69|115.73|112.93|115.73|112.93|115.32|112.52|0
1631847000000|2021-09-17 02:50:00|115.85|113.05|115.73|112.93|115.96|113.16|115.7|112.9|0
1631847300000|2021-09-17 02:55:00|115.67|112.87|115.49|112.69|115.78|112.98|115.49|112.69|0
1631847600000|2021-09-17 03:00:00|115.43|112.63|115.43|112.63|115.6|112.8|115.43|112.63|0
1631847900000|2021-09-17 03:05:00|115.37|112.57|115.13|112.33|115.37|112.57|115.13|112.33|0
1631848200000|2021-09-17 03:10:00|115.19|112.39|115.13|112.33|115.25|112.45|115.07|112.27|0
1631848500000|2021-09-17 03:15:00|115.07|112.27|114.6|111.8|115.13|112.33|114.6|111.8|0
1631848800000|2021-09-17 03:20:00|114.65|111.85|114.65|111.85|114.65|111.85|114.42|111.62|0
1631849100000|2021-09-17 03:25:00|114.59|111.79|114.47|111.67|114.71|111.91|114.47|111.67|0
1631849400000|2021-09-17 03:30:00|114.5|111.7|114.82|112.02|114.88|112.08|114.47|111.67|0
1631849700000|2021-09-17 03:35:00|114.76|111.96|114.88|112.08|114.88|112.08|114.71|111.91|0
1631850000000|2021-09-17 03:40:00|114.82|112.02|115.73|112.93|115.79|112.99|114.76|111.96|0
1631850300000|2021-09-17 03:45:00|115.79|112.99|115.82|113.02|115.9|113.1|115.73|112.93|0
1631850600000|2021-09-17 03:50:00|115.79|112.99|115.78|112.98|115.9|113.1|115.73|112.93|0
1631850900000|2021-09-17 03:55:00|115.76|112.96|115.9|113.1|115.9|113.1|115.72|112.92|0
1631851200000|2021-09-17 04:00:00|115.84|113.04|115.72|112.92|115.96|113.16|115.72|112.92|0
1631851500000|2021-09-17 04:05:00|115.66|112.86|115.78|112.98|115.78|112.98|115.6|112.8|0
1631851800000|2021-09-17 04:10:00|115.72|112.92|115.77|112.97|115.77|112.97|115.66|112.86|0
1631852100000|2021-09-17 04:15:00|115.72|112.92|115.77|112.97|115.77|112.97|115.66|112.86|0
1631852400000|2021-09-17 04:20:00|115.83|113.03|115.07|112.27|115.83|113.03|115.01|112.21|0
1631852700000|2021-09-17 04:25:00|115.12|112.32|115.36|112.56|115.47|112.67|115.12|112.32|0
1631853000000|2021-09-17 04:30:00|115.3|112.5|115.41|112.61|115.53|112.73|115.3|112.5|0
1631853300000|2021-09-17 04:35:00|115.35|112.55|115.35|112.55|115.47|112.67|115.29|112.49|0
1631853600000|2021-09-17 04:40:00|115.29|112.49|115.23|112.43|115.35|112.55|115.17|112.37|0
1631853900000|2021-09-17 04:45:00|115.29|112.49|115.11|112.31|115.35|112.55|115.05|112.25|0
1631854200000|2021-09-17 04:50:00|115.17|112.37|114.93|112.13|115.26|112.46|114.88|112.08|0
1631854500000|2021-09-17 04:55:00|114.88|112.08|114.87|112.07|114.93|112.13|114.82|112.02|0
1631854800000|2021-09-17 05:00:00|114.82|112.02|114.93|112.13|115.11|112.31|114.76|111.96|0
1631855100000|2021-09-17 05:05:00|114.87|112.07|114.75|111.95|114.99|112.19|114.69|111.89|0
1631855400000|2021-09-17 05:10:00|114.69|111.89|115.1|112.3|115.16|112.36|114.69|111.89|0
1631855700000|2021-09-17 05:15:00|115.04|112.24|114.75|111.95|115.1|112.3|114.75|111.95|0
1631856000000|2021-09-17 05:20:00|114.69|111.89|114.57|111.77|114.75|111.95|114.51|111.71|0
1631856300000|2021-09-17 05:25:00|114.63|111.83|114.74|111.94|114.8|112|114.63|111.83|0
1631856600000|2021-09-17 05:30:00|114.69|111.89|114.98|112.18|115.03|112.23|114.63|111.83|0
1631856900000|2021-09-17 05:35:00|114.92|112.12|115.09|112.29|115.09|112.29|114.86|112.06|0
1631857200000|2021-09-17 05:40:00|115.03|112.23|115.09|112.29|115.09|112.29|114.86|112.06|0
1631857500000|2021-09-17 05:45:00|115.03|112.23|115.09|112.29|115.2|112.4|114.97|112.17|0
1631857800000|2021-09-17 05:50:00|115.03|112.23|114.91|112.11|115.09|112.29|114.79|111.99|0
1631858100000|2021-09-17 05:55:00|114.97|112.17|114.55|111.75|114.97|112.17|114.44|111.64|0
1631858400000|2021-09-17 06:00:00|114.61|111.81|114.79|111.99|114.96|112.16|114.32|111.52|0
1631858700000|2021-09-17 06:05:00|114.85|112.05|114.49|111.69|114.85|112.05|114.32|111.52|0
1631859000000|2021-09-17 06:10:00|114.55|111.75|114.37|111.57|114.61|111.81|114.2|111.4|0
1631859300000|2021-09-17 06:15:00|114.43|111.63|114.43|111.63|114.49|111.69|114.37|111.57|0
1631859600000|2021-09-17 06:20:00|114.37|111.57|114.31|111.51|114.37|111.57|114.19|111.39|0
1631859900000|2021-09-17 06:25:00|114.43|111.63|114.37|111.57|114.43|111.63|114.25|111.45|0
1631860200000|2021-09-17 06:30:00|114.31|111.51|114.66|111.86|114.66|111.86|114.25|111.45|0
1631860500000|2021-09-17 06:35:00|114.54|111.74|114.6|111.8|114.66|111.86|114.48|111.68|0
1631860800000|2021-09-17 06:40:00|114.65|111.85|114.59|111.79|114.71|111.91|114.54|111.74|0
1631861100000|2021-09-17 06:45:00|114.65|111.85|114.77|111.97|114.77|111.97|114.59|111.79|0
1631861400000|2021-09-17 06:50:00|114.74|111.94|114.88|112.08|114.94|112.14|114.74|111.94|0
1631861700000|2021-09-17 06:55:00|114.82|112.02|114.65|111.85|114.88|112.08|114.53|111.73|0
1631862000000|2021-09-17 07:00:00|114.53|111.73|114.06|111.26|114.7|111.9|113.83|111.03|0
1631862300000|2021-09-17 07:05:00|113.8|111.4|114.85|112.45|114.85|112.45|113.74|111.34|0
1631862600000|2021-09-17 07:10:00|114.91|112.51|114.73|112.33|114.91|112.51|114.32|111.92|0
1631862900000|2021-09-17 07:15:00|114.79|112.39|115.02|112.62|115.26|112.86|114.5|112.1|0
1631863200000|2021-09-17 07:20:00|115.08|112.68|115.05|112.65|115.26|112.86|114.9|112.5|0
1631863500000|2021-09-17 07:25:00|115.02|112.62|115.08|112.68|115.08|112.68|114.84|112.44|0
1631863800000|2021-09-17 07:30:00|115.14|112.74|115.13|112.73|115.19|112.79|114.96|112.56|0
1631864100000|2021-09-17 07:35:00|115.07|112.67|115.31|112.91|115.37|112.97|115.07|112.67|0
1631864400000|2021-09-17 07:40:00|115.25|112.85|115.6|113.2|115.66|113.26|115.25|112.85|0
1631864700000|2021-09-17 07:45:00|115.66|113.26|115.89|113.49|115.95|113.55|115.6|113.2|0
1631865000000|2021-09-17 07:50:00|115.92|113.52|115.24|112.84|115.95|113.55|115.18|112.78|0
1631865300000|2021-09-17 07:55:00|115.3|112.9|115|112.6|115.3|112.9|115|112.6|0
1631865600000|2021-09-17 08:00:00|115.06|112.66|115.06|112.66|115.3|112.9|115|112.6|0
1631865900000|2021-09-17 08:05:00|115.12|112.72|115.06|112.66|115.35|112.95|115.06|112.66|0
1631866200000|2021-09-17 08:10:00|115.12|112.72|115.29|112.89|115.41|113.01|115|112.6|0
1631866500000|2021-09-17 08:15:00|115.32|112.92|115.11|112.71|115.47|113.07|115.05|112.65|0
1631866800000|2021-09-17 08:20:00|115.17|112.77|115.35|112.95|115.35|112.95|115.08|112.68|0
1631867100000|2021-09-17 08:25:00|115.4|113|115.46|113.06|115.64|113.24|115.29|112.89|0
1631867400000|2021-09-17 08:30:00|115.52|113.12|115.75|113.35|115.76|113.36|115.46|113.06|0
1631867700000|2021-09-17 08:35:00|115.7|113.3|115.52|113.12|115.75|113.35|115.46|113.06|0
1631868000000|2021-09-17 08:40:00|115.46|113.06|115.51|113.11|115.51|113.11|115.28|112.88|0
1631868300000|2021-09-17 08:45:00|115.45|113.05|115.45|113.05|115.63|113.23|115.45|113.05|0
1631868600000|2021-09-17 08:50:00|115.51|113.11|115.21|112.81|115.51|113.11|115.21|112.81|0
1631868900000|2021-09-17 08:55:00|115.33|112.93|115.27|112.87|115.39|112.99|115.27|112.87|0
1631869200000|2021-09-17 09:00:00|115.3|112.9|115.59|113.19|115.59|113.19|115.27|112.87|0
1631869500000|2021-09-17 09:05:00|115.56|113.16|115.97|113.57|116.03|113.63|115.56|113.16|0
1631869800000|2021-09-17 09:10:00|115.92|113.52|117.04|114.64|117.04|114.64|115.8|113.4|0
1631870100000|2021-09-17 09:15:00|116.98|114.58|116.5|114.1|117.22|114.82|116.5|114.1|0
1631870400000|2021-09-17 09:20:00|116.62|114.22|116.8|114.4|116.86|114.46|116.5|114.1|0
1631870700000|2021-09-17 09:25:00|116.77|114.37|116.62|114.22|116.98|114.58|116.53|114.13|0
1631871000000|2021-09-17 09:30:00|116.65|114.25|116.91|114.51|116.97|114.57|116.62|114.22|0
1631871300000|2021-09-17 09:35:00|116.94|114.54|117.03|114.63|117.09|114.69|116.85|114.45|0
1631871600000|2021-09-17 09:40:00|117.09|114.69|117.56|115.16|117.62|115.22|116.97|114.57|0
1631871900000|2021-09-17 09:45:00|117.51|115.11|117.44|115.04|117.74|115.34|117.32|114.92|0
1631872200000|2021-09-17 09:50:00|117.5|115.1|117.77|115.37|118.22|115.82|117.47|115.07|0
1631872500000|2021-09-17 09:55:00|117.98|115.58|117.65|115.25|118.28|115.88|117.65|115.25|0
1631872800000|2021-09-17 10:00:00|117.74|115.34|118.31|115.91|118.52|116.12|117.74|115.34|0
1631873100000|2021-09-17 10:05:00|118.28|115.88|117.85|115.45|118.52|116.12|117.79|115.39|0
1631873400000|2021-09-17 10:10:00|117.91|115.51|117.73|115.33|118.12|115.72|117.61|115.21|0
1631873700000|2021-09-17 10:15:00|117.67|115.27|117.61|115.21|117.79|115.39|117.25|114.85|0
1631874000000|2021-09-17 10:20:00|117.67|115.27|118.57|116.17|118.87|116.47|117.67|115.27|0
1631874300000|2021-09-17 10:25:00|118.63|116.23|118.63|116.23|119.05|116.65|118.32|115.92|0
1631874600000|2021-09-17 10:30:00|118.6|116.2|118.35|115.95|118.93|116.53|118.26|115.86|0
1631874900000|2021-09-17 10:35:00|118.32|115.92|118.44|116.04|118.86|116.46|118.32|115.92|0
1631875200000|2021-09-17 10:40:00|118.5|116.1|119.04|116.64|119.1|116.7|118.38|115.98|0
1631875500000|2021-09-17 10:45:00|119.1|116.7|118.38|115.98|119.22|116.82|118.32|115.92|0
1631875800000|2021-09-17 10:50:00|118.44|116.04|118.55|116.15|118.74|116.34|118.25|115.85|0
1631876100000|2021-09-17 10:55:00|118.52|116.12|118.13|115.73|118.86|116.46|118.01|115.61|0
1631876400000|2021-09-17 11:00:00|118.19|115.79|117.65|115.25|118.25|115.85|117.59|115.19|0
1631876700000|2021-09-17 11:05:00|117.59|115.19|117.95|115.55|118.01|115.61|117.59|115.19|0
1631877000000|2021-09-17 11:10:00|118.01|115.61|119.13|116.73|119.25|116.85|115.67|113.27|0
1631877300000|2021-09-17 11:15:00|119.07|116.67|118.59|116.19|119.07|116.67|118.59|116.19|0
1631877600000|2021-09-17 11:20:00|118.53|116.13|118.83|116.43|118.83|116.43|118.47|116.07|0
1631877900000|2021-09-17 11:25:00|118.76|116.36|119.06|116.66|119.49|117.09|118.76|116.36|0
1631878200000|2021-09-17 11:30:00|119.03|116.63|119.18|116.78|119.43|117.03|118.94|116.54|0
1631878500000|2021-09-17 11:35:00|119.24|116.84|118.46|116.06|119.3|116.9|118.28|115.88|0
1631878800000|2021-09-17 11:40:00|118.64|116.24|118.64|116.24|118.88|116.48|118.52|116.12|0
1631879100000|2021-09-17 11:45:00|118.58|116.18|118.75|116.35|118.81|116.41|118.45|116.05|0
1631879400000|2021-09-17 11:50:00|118.81|116.41|118.57|116.17|118.81|116.41|118.45|116.05|0
1631879700000|2021-09-17 11:55:00|118.51|116.11|118.69|116.29|118.78|116.38|118.51|116.11|0
1631880000000|2021-09-17 12:00:00|118.57|116.17|118.15|115.75|118.69|116.29|118.15|115.75|0
1631880300000|2021-09-17 12:05:00|118.21|115.81|117.9|115.5|118.21|115.81|117.85|115.45|0
1631880600000|2021-09-17 12:10:00|117.88|115.48|117.66|115.26|117.9|115.5|117.55|115.15|0
1631880900000|2021-09-17 12:15:00|117.72|115.32|117.01|114.61|117.72|115.32|117.01|114.61|0
1631881200000|2021-09-17 12:20:00|117.07|114.67|117.12|114.72|117.12|114.72|116.65|114.25|0
1631881500000|2021-09-17 12:25:00|117.18|114.78|116.88|114.48|117.21|114.81|116.53|114.13|0
1631881800000|2021-09-17 12:30:00|116.82|114.42|116.64|114.24|116.94|114.54|116.59|114.19|0
1631882100000|2021-09-17 12:35:00|116.58|114.18|116.64|114.24|116.88|114.48|116.47|114.07|0
1631882400000|2021-09-17 12:40:00|116.7|114.3|116.94|114.54|117|114.6|116.58|114.18|0
1631882700000|2021-09-17 12:45:00|116.82|114.42|116.93|114.53|116.99|114.59|116.7|114.3|0
1631883000000|2021-09-17 12:50:00|116.99|114.59|117.35|114.95|117.35|114.95|116.93|114.53|0
1631883300000|2021-09-17 12:55:00|117.23|114.83|116.87|114.47|117.35|114.95|116.87|114.47|0
1631883600000|2021-09-17 13:00:00|116.93|114.53|116.75|114.35|117.05|114.65|116.75|114.35|0
1631883900000|2021-09-17 13:05:00|116.81|114.41|116.98|114.58|116.98|114.58|116.27|113.87|0
1631884200000|2021-09-17 13:10:00|117.04|114.64|116.51|114.11|117.04|114.64|116.39|113.99|0
1631884500000|2021-09-17 13:15:00|116.57|114.17|116.74|114.34|116.74|114.34|116.45|114.05|0
1631884800000|2021-09-17 13:20:00|116.8|114.4|116.74|114.34|117.04|114.64|116.62|114.22|0
1631885100000|2021-09-17 13:25:00|116.68|114.28|117.99|115.59|117.99|115.59|116.21|113.81|0
1631885400000|2021-09-17 13:30:00|118.17|115.77|118.59|116.19|119.01|116.61|117.09|114.69|0
1631885700000|2021-09-17 13:35:00|118.77|116.37|119.25|116.85|119.67|117.27|118.71|116.31|0
1631886000000|2021-09-17 13:40:00|119.19|116.79|118.88|116.48|119.49|117.09|117.8|115.4|0
1631886300000|2021-09-17 13:45:00|118.94|116.54|120.73|118.33|120.73|118.33|118.52|116.12|0
1631886600000|2021-09-17 13:50:00|120.64|118.24|121.92|119.52|121.98|119.58|120.45|118.05|0
1631886900000|2021-09-17 13:55:00|121.86|119.46|121.8|119.4|122.66|120.26|121.43|119.03|0
1631887200000|2021-09-17 14:00:00|121.73|119.33|122.1|119.7|122.29|119.89|121.12|118.72|0
1631887500000|2021-09-17 14:05:00|122.22|119.82|122.04|119.64|122.78|120.38|121.85|119.45|0
1631887800000|2021-09-17 14:10:00|122.1|119.7|123.52|121.12|123.65|121.25|122.04|119.64|0
1631888100000|2021-09-17 14:15:00|123.65|121.25|124.2|121.8|126|123.6|122.1|119.7|0
1631888400000|2021-09-17 14:20:00|124.32|121.92|124.63|122.23|124.63|122.23|123.82|121.42|0
1631888700000|2021-09-17 14:25:00|124.57|122.17|123.57|121.17|125|122.6|123.26|120.86|0
1631889000000|2021-09-17 14:30:00|123.63|121.23|123.94|121.54|124.81|122.41|123.57|121.17|0
1631889300000|2021-09-17 14:35:00|123.88|121.48|124.87|122.47|125.19|122.79|123.75|121.35|0
1631889600000|2021-09-17 14:40:00|124.93|122.53|125.18|122.78|125.24|122.84|124.68|122.28|0
1631889900000|2021-09-17 14:45:00|125.24|122.84|124.8|122.4|125.93|123.53|124.67|122.27|0
1631890200000|2021-09-17 14:50:00|124.86|122.46|124.17|121.77|125.61|123.21|124.11|121.71|0
1631890500000|2021-09-17 14:55:00|124.23|121.83|126.14|123.74|127.02|124.62|124.17|121.77|0
1631890800000|2021-09-17 15:00:00|126.39|123.99|125.33|122.93|126.77|124.37|125.27|122.87|0
1631891100000|2021-09-17 15:05:00|125.27|122.87|125.52|123.12|126.21|123.81|125.27|122.87|0
1631891400000|2021-09-17 15:10:00|125.71|123.31|124.14|121.74|126.78|124.38|124.01|121.61|0
1631891700000|2021-09-17 15:15:00|124.08|121.68|123.99|121.59|124.92|122.52|121.95|119.55|0
1631892000000|2021-09-17 15:20:00|124.05|121.65|124.05|121.65|124.11|121.71|123.55|121.15|0
1631892300000|2021-09-17 15:25:00|124.11|121.71|125.42|123.02|125.61|123.21|124.11|121.71|0
1631892600000|2021-09-17 15:30:00|125.55|123.15|125.73|123.33|127.19|124.79|125.48|123.08|0
1631892900000|2021-09-17 15:35:00|125.8|123.4|126.05|123.65|126.62|124.22|125.48|123.08|0
1631893200000|2021-09-17 15:40:00|126.11|123.71|126.11|123.71|126.49|124.09|125.54|123.14|0
1631893500000|2021-09-17 15:45:00|126.04|123.64|125.29|122.89|126.23|123.83|124.91|122.51|0
1631893800000|2021-09-17 15:50:00|125.41|123.01|127.05|124.65|127.11|124.71|125.41|123.01|0
1631894100000|2021-09-17 15:55:00|126.99|124.59|125.11|122.71|128.17|125.77|124.67|122.27|0
1631894400000|2021-09-17 16:00:00|125.17|122.77|123.36|120.96|125.42|123.02|123.3|120.9|0
1631894700000|2021-09-17 16:05:00|123.3|120.9|123.23|120.83|123.73|121.33|123.11|120.71|0
1631895000000|2021-09-17 16:10:00|123.3|120.9|123.92|121.52|123.98|121.58|122.8|120.4|0
1631895300000|2021-09-17 16:15:00|123.86|121.46|124.1|121.7|124.11|121.71|123.67|121.27|0
1631895600000|2021-09-17 16:20:00|124.17|121.77|122.48|120.08|124.17|121.77|122.48|120.08|0
1631895900000|2021-09-17 16:25:00|122.55|120.15|123.41|121.01|123.41|121.01|122.48|120.08|0
1631896200000|2021-09-17 16:30:00|123.35|120.95|122.73|120.33|123.35|120.95|122.54|120.14|0
1631896500000|2021-09-17 16:35:00|122.66|120.26|121.92|119.52|122.66|120.26|121.92|119.52|0
1631896800000|2021-09-17 16:40:00|121.86|119.46|122.66|120.26|122.72|120.32|121.8|119.4|0
1631897100000|2021-09-17 16:45:00|122.6|120.2|122.84|120.44|122.84|120.44|122.29|119.89|0
1631897400000|2021-09-17 16:50:00|122.78|120.38|122.66|120.26|123.03|120.63|122.22|119.82|0
1631897700000|2021-09-17 16:55:00|122.59|120.19|123.21|120.81|123.28|120.88|122.22|119.82|0
1631898000000|2021-09-17 17:00:00|123.09|120.69|123.9|121.5|124.08|121.68|123.03|120.63|0
1631898300000|2021-09-17 17:05:00|123.96|121.56|124.36|121.96|124.39|121.99|123.52|121.12|0
1631898600000|2021-09-17 17:10:00|124.27|121.87|126.51|124.11|126.51|124.11|124.08|121.68|0
1631898900000|2021-09-17 17:15:00|126.44|124.04|127.07|124.67|127.14|124.74|126.07|123.67|0
1631899200000|2021-09-17 17:20:00|127.14|124.74|127.39|124.99|127.39|124.99|126.76|124.36|0
1631899500000|2021-09-17 17:25:00|127.45|125.05|126.53|124.33|127.7|125.3|126.53|124.33|0
1631899800000|2021-09-17 17:30:00|126.59|124.39|126.78|124.58|127.54|125.34|126.59|124.39|0
1631900100000|2021-09-17 17:35:00|126.71|124.51|126.33|124.13|126.84|124.64|126.21|124.01|0
1631900400000|2021-09-17 17:40:00|126.27|124.07|126.84|124.64|127.15|124.95|126.21|124.01|0
1631900700000|2021-09-17 17:45:00|127.02|124.82|128.74|126.54|128.81|126.61|126.9|124.7|0
1631901000000|2021-09-17 17:50:00|128.81|126.61|128.16|125.96|129.13|126.93|128.1|125.9|0
1631901300000|2021-09-17 17:55:00|128.36|126.16|127.78|125.58|128.36|126.16|127.78|125.58|0
1631901600000|2021-09-17 18:00:00|127.84|125.64|127.71|125.51|128.1|125.9|127.46|125.26|0
1631901900000|2021-09-17 18:05:00|127.59|125.39|126.89|124.69|127.84|125.64|126.89|124.69|0
1631902200000|2021-09-17 18:10:00|126.7|124.5|128.03|125.83|128.03|125.83|126.57|124.37|0
1631902500000|2021-09-17 18:15:00|127.84|125.64|128.28|126.08|128.47|126.27|127.58|125.38|0
1631902800000|2021-09-17 18:20:00|128.34|126.14|127.2|125|128.34|126.14|127.13|124.93|0
1631903100000|2021-09-17 18:25:00|127.26|125.06|128.28|126.08|128.4|126.2|127.13|124.93|0
1631903400000|2021-09-17 18:30:00|128.34|126.14|128.59|126.39|128.66|126.46|127.96|125.76|0
1631903700000|2021-09-17 18:35:00|128.66|126.46|128.21|126.01|129.11|126.91|128.08|125.88|0
1631904000000|2021-09-17 18:40:00|128.14|125.94|127.25|125.05|128.21|126.01|127.12|124.92|0
1631904300000|2021-09-17 18:45:00|127.06|124.86|127.18|124.98|127.69|125.49|126.99|124.79|0
1631904600000|2021-09-17 18:50:00|127.25|125.05|127.69|125.49|127.82|125.62|127.06|124.86|0
1631904900000|2021-09-17 18:55:00|127.72|125.52|127.56|125.36|128.01|125.81|126.68|124.48|0
1631905200000|2021-09-17 19:00:00|127.37|125.17|126.48|124.28|127.43|125.23|126.36|124.16|0
1631905500000|2021-09-17 19:05:00|126.55|124.35|127.62|125.42|127.75|125.55|126.55|124.35|0
1631905800000|2021-09-17 19:10:00|127.75|125.55|128.19|125.99|128.45|126.25|127.37|125.17|0
1631906100000|2021-09-17 19:15:00|128.32|126.12|127.55|125.35|128.45|126.25|127.49|125.29|0
1631906400000|2021-09-17 19:20:00|127.49|125.29|126.73|124.53|127.49|125.29|126.73|124.53|0
1631906700000|2021-09-17 19:25:00|126.92|124.72|127.9|125.7|128.12|125.92|126.85|124.65|0
1631907000000|2021-09-17 19:30:00|127.87|125.67|127.61|125.41|128.25|126.05|127.54|125.34|0
1631907300000|2021-09-17 19:35:00|127.74|125.54|127.86|125.66|128.37|126.17|127.1|124.9|0
1631907600000|2021-09-17 19:40:00|127.73|125.53|126.27|124.07|127.73|125.53|126.09|123.89|0
1631907900000|2021-09-17 19:45:00|126.15|123.95|128.62|126.42|128.75|126.55|126.09|123.89|0
1631908200000|2021-09-17 19:50:00|128.37|126.17|127.41|125.21|128.81|126.61|127.28|125.08|0
1631908500000|2021-09-17 19:55:00|127.54|125.34|127.79|125.59|128.24|126.04|126.33|124.13|0
1631908800000|2021-09-17 20:00:00|127.98|125.78|129.19|126.99|130.35|128.15|127.98|125.78|0
1631909100000|2021-09-17 20:05:00|129.13|126.93|129.51|127.31|129.71|127.51|129.06|126.86|0
1631909400000|2021-09-17 20:10:00|129.58|127.38|129.57|127.37|129.96|127.76|129.32|127.12|0
1632121500000|2021-09-20 07:05:00|143.31|141.11|142.75|140.55|143.55|141.35|141.93|139.73|0
1632121800000|2021-09-20 07:10:00|142.96|140.76|143.37|141.17|143.58|141.38|142.13|139.93|0
1632122100000|2021-09-20 07:15:00|143.23|141.03|142.95|140.75|144.34|142.14|142.82|140.62|0
1632122400000|2021-09-20 07:20:00|142.82|140.62|143.26|141.06|144.02|141.82|142.82|140.62|0
1632122700000|2021-09-20 07:25:00|140.26|138.06|144.19|141.99|144.54|142.34|140.26|138.06|0
1632123000000|2021-09-20 07:30:00|144.26|142.06|143.15|140.95|144.47|142.27|143.05|140.85|0
1632123300000|2021-09-20 07:35:00|143.19|140.99|142.26|140.06|143.43|141.23|142.26|140.06|0
1632123600000|2021-09-20 07:40:00|142.29|140.09|142.43|140.23|143.6|141.4|142.22|140.02|0
1632123900000|2021-09-20 07:45:00|142.53|140.33|142.91|140.71|143.25|141.05|142.43|140.23|0
1632124200000|2021-09-20 07:50:00|143.01|140.81|144.11|141.91|144.49|142.29|143.01|140.81|0
1632124500000|2021-09-20 07:55:00|144.04|141.84|144.25|142.05|144.8|142.6|143.9|141.7|0
1632124800000|2021-09-20 08:00:00|144.18|141.98|144.17|141.97|145.08|142.88|143.94|141.74|0
1632125100000|2021-09-20 08:05:00|144.24|142.04|144|141.8|145.01|142.81|143.83|141.63|0
1632125400000|2021-09-20 08:10:00|144.03|141.83|144.86|142.66|145|142.8|143.96|141.76|0
1632125700000|2021-09-20 08:15:00|144.73|142.53|145.42|143.22|145.56|143.36|144.65|142.45|0
1632126000000|2021-09-20 08:20:00|145.49|143.29|147.76|145.56|147.76|145.56|145.49|143.29|0
1632126300000|2021-09-20 08:25:00|147.83|145.63|147.4|145.2|148.6|146.4|147.19|144.99|0
1632126600000|2021-09-20 08:30:00|147.33|145.13|146.98|144.78|148.25|146.05|146.91|144.71|0
1632126900000|2021-09-20 08:35:00|147.05|144.85|147.05|144.85|147.26|145.06|146.88|144.68|0
1632127200000|2021-09-20 08:40:00|147.19|144.99|147.4|145.2|147.89|145.69|147.19|144.99|0
1632127500000|2021-09-20 08:45:00|147.33|145.13|146.97|144.77|147.61|145.41|146.55|144.35|0
1632127800000|2021-09-20 08:50:00|146.9|144.7|146.62|144.42|146.9|144.7|145.93|143.73|0
1632128100000|2021-09-20 08:55:00|146.76|144.56|147.39|145.19|147.88|145.68|146.48|144.28|0
1632128400000|2021-09-20 09:00:00|147.53|145.33|148.3|146.1|148.3|146.1|147.32|145.12|0
1632128700000|2021-09-20 09:05:00|148.16|145.96|147.66|145.46|148.3|146.1|147.59|145.39|0
1632129000000|2021-09-20 09:10:00|147.59|145.39|147.38|145.18|148.01|145.81|147.31|145.11|0
1632129300000|2021-09-20 09:15:00|147.45|145.25|147.94|145.74|147.94|145.74|147.45|145.25|0
1632129600000|2021-09-20 09:20:00|148.08|145.88|148.14|145.94|149.28|147.08|147.89|145.69|0
1632129900000|2021-09-20 09:25:00|148.1|145.9|147.96|145.76|148.81|146.61|147.33|145.13|0
1632130200000|2021-09-20 09:30:00|148.03|145.83|148.17|145.97|148.24|146.04|147.75|145.55|0
1632130500000|2021-09-20 09:35:00|148.14|145.94|148.59|146.39|148.8|146.6|148.1|145.9|0
1632130800000|2021-09-20 09:40:00|148.66|146.46|149.16|146.96|149.37|147.17|148.59|146.39|0
1632131100000|2021-09-20 09:45:00|149.09|146.89|149.51|147.31|149.8|147.6|149.09|146.89|0
1632131400000|2021-09-20 09:50:00|149.58|147.38|148.94|146.74|150.01|147.81|148.94|146.74|0
1632131700000|2021-09-20 09:55:00|149.01|146.81|149.08|146.88|149.22|147.02|148.79|146.59|0
1632132000000|2021-09-20 10:00:00|149.15|146.95|148.79|146.59|149.22|147.02|148.44|146.24|0
1632132300000|2021-09-20 10:05:00|148.72|146.52|148.12|145.92|148.72|146.52|147.66|145.46|0
1632132600000|2021-09-20 10:10:00|148.15|145.95|148.5|146.3|148.72|146.52|148.12|145.92|0
1632132900000|2021-09-20 10:15:00|148.43|146.23|147.53|145.33|148.49|146.29|145.4|143.2|0
1632133200000|2021-09-20 10:20:00|147.6|145.4|147.45|145.25|147.6|145.4|147.24|145.04|0
1632133500000|2021-09-20 10:25:00|147.42|145.22|146.89|144.69|147.45|145.25|146.68|144.48|0
1632133800000|2021-09-20 10:30:00|146.96|144.76|146.96|144.76|147.17|144.97|146.54|144.34|0
1632134100000|2021-09-20 10:35:00|147.03|144.83|147.59|145.39|147.8|145.6|146.89|144.69|0
1632134400000|2021-09-20 10:40:00|147.66|145.46|147.44|145.24|147.8|145.6|147.2|145|0
1632134700000|2021-09-20 10:45:00|147.37|145.17|147.23|145.03|147.41|145.21|147.02|144.82|0
1632135000000|2021-09-20 10:50:00|147.27|145.07|147.51|145.31|147.65|145.45|147.16|144.96|0
1632135300000|2021-09-20 10:55:00|147.44|145.24|148.29|146.09|148.64|146.44|147.44|145.24|0
1632135600000|2021-09-20 11:00:00|148.22|146.02|147.58|145.38|148.43|146.23|147.29|145.09|0
1632135900000|2021-09-20 11:05:00|147.51|145.31|147.93|145.73|148|145.8|147.36|145.16|0
1632136200000|2021-09-20 11:10:00|147.71|145.51|147.43|145.23|147.71|145.51|147.15|144.95|0
1632136500000|2021-09-20 11:15:00|147.5|145.3|147.96|145.76|147.99|145.79|147.43|145.23|0
1632136800000|2021-09-20 11:20:00|147.92|145.72|150.3|148.1|150.3|148.1|147.92|145.72|0
1632137100000|2021-09-20 11:25:00|150.23|148.03|150.3|148.1|150.73|148.53|149.95|147.75|0
1632137400000|2021-09-20 11:30:00|150.16|147.96|153.13|150.93|153.35|151.15|150.16|147.96|0
1632137700000|2021-09-20 11:35:00|153.2|151|151.98|149.78|153.2|151|151.87|149.67|0
1632138000000|2021-09-20 11:40:00|152.05|149.85|152.41|150.21|152.98|150.78|151.98|149.78|0
1632138300000|2021-09-20 11:45:00|152.33|150.13|152.4|150.2|152.69|150.49|152.19|149.99|0
1632138600000|2021-09-20 11:50:00|152.48|150.28|153.34|151.14|153.34|151.14|151.97|149.77|0
1632138900000|2021-09-20 11:55:00|153.27|151.07|153.19|150.99|153.27|151.07|152.83|150.63|0
1632139200000|2021-09-20 12:00:00|153.26|151.06|152.61|150.41|153.7|151.5|152.4|150.2|0
1632139500000|2021-09-20 12:05:00|152.68|150.48|153.55|151.35|153.66|151.46|152.29|150.09|0
1632139800000|2021-09-20 12:10:00|153.62|151.42|153.95|151.75|154.27|152.07|153.47|151.27|0
1632140100000|2021-09-20 12:15:00|153.98|151.78|154.83|152.63|157.96|155.76|153.72|151.52|0
1632140400000|2021-09-20 12:20:00|154.76|152.56|156.12|153.92|156.2|154|154.76|152.56|0
1632140700000|2021-09-20 12:25:00|155.98|153.78|156.34|154.14|156.56|154.36|155.83|153.63|0
1632141000000|2021-09-20 12:30:00|156.63|154.43|158.11|155.91|158.26|156.06|155.66|153.46|0
1632141300000|2021-09-20 12:35:00|158.04|155.84|157.38|155.18|158.08|155.88|157.16|154.96|0
1632141600000|2021-09-20 12:40:00|157.45|155.25|157.96|155.76|158.26|156.06|157.23|155.03|0
1632141900000|2021-09-20 12:45:00|157.89|155.69|156.35|154.15|157.96|155.76|156.27|154.07|0
1632142200000|2021-09-20 12:50:00|156.42|154.22|155.54|153.34|156.64|154.44|155.4|153.2|0
1632142500000|2021-09-20 12:55:00|155.62|153.42|156.42|154.22|156.42|154.22|155.61|153.41|0
1632142800000|2021-09-20 13:00:00|156.2|154|156.85|154.65|157.29|155.09|156.2|154|0
1632143100000|2021-09-20 13:05:00|156.78|154.58|155.83|153.63|157.29|155.09|155.83|153.63|0
1632143400000|2021-09-20 13:10:00|155.9|153.7|154.3|152.1|156.12|153.92|154.3|152.1|0
1632143700000|2021-09-20 13:15:00|154.37|152.17|153.72|151.52|154.37|152.17|153.15|150.95|0
1632144000000|2021-09-20 13:20:00|153.8|151.6|152.64|150.44|153.94|151.74|152.57|150.37|0
1632144300000|2021-09-20 13:25:00|152.72|150.52|154.08|151.88|154.22|152.02|152.72|150.52|0
1632144600000|2021-09-20 13:30:00|153.93|151.73|149.21|147.01|156.84|154.64|147.23|145.03|0
1632144900000|2021-09-20 13:35:00|149.25|147.05|148.75|146.55|150.53|148.33|147.44|145.24|0
1632145200000|2021-09-20 13:40:00|148.33|146.13|146.98|144.78|149.25|147.05|146.98|144.78|0
1632145500000|2021-09-20 13:45:00|150.66|148.46|144.97|142.77|150.66|148.46|143.78|141.58|0
1632145800000|2021-09-20 13:50:00|144.76|142.56|145.32|143.12|147.5|145.3|144.76|142.56|0
1632146100000|2021-09-20 13:55:00|145.39|143.19|146.02|143.82|147.01|144.81|144.96|142.76|0
1632146400000|2021-09-20 14:00:00|145.98|143.78|147.92|145.72|149.07|146.87|145.87|143.67|0
1632146700000|2021-09-20 14:05:00|148|145.8|148.35|146.15|148.64|146.44|146.08|143.88|0
1632147000000|2021-09-20 14:10:00|148.42|146.22|151.57|149.37|152|149.8|146.31|144.11|0
1632147300000|2021-09-20 14:15:00|151.71|149.51|154.71|152.51|155.58|153.38|151.71|149.51|0
1632147600000|2021-09-20 14:20:00|155|152.8|155.8|153.6|155.8|153.6|154.64|152.44|0
1632147900000|2021-09-20 14:25:00|155.76|153.56|154.54|152.34|156.31|154.11|151.76|149.56|0
1632148200000|2021-09-20 14:30:00|154.68|152.48|152.74|150.54|155.55|153.35|151.53|149.33|0
1632148500000|2021-09-20 14:35:00|152.82|150.62|153.02|150.82|153.32|151.12|150.74|148.54|0
1632148800000|2021-09-20 14:40:00|153.1|150.9|155.26|153.06|155.33|153.13|153.02|150.82|0
1632149100000|2021-09-20 14:45:00|155.48|153.28|154.32|152.12|155.99|153.79|153.74|151.54|0
1632149400000|2021-09-20 14:50:00|154.35|152.15|153.45|151.25|155.33|153.13|153.45|151.25|0
1632149700000|2021-09-20 14:55:00|153.88|151.68|155.69|153.49|156.13|153.93|153.88|151.68|0
1632150000000|2021-09-20 15:00:00|155.54|153.34|155.1|152.9|157.22|155.02|155.03|152.83|0
1632150300000|2021-09-20 15:05:00|155.18|152.98|154.67|152.47|155.25|153.05|153.73|151.53|0
1632150600000|2021-09-20 15:10:00|154.74|152.54|151.74|149.54|154.88|152.68|151.09|148.89|0
1632150900000|2021-09-20 15:15:00|151.88|149.68|152.02|149.82|153.17|150.97|151.81|149.61|0
1632151200000|2021-09-20 15:20:00|151.95|149.75|153.03|150.83|153.46|151.26|151.45|149.25|0
1632151500000|2021-09-20 15:25:00|153.17|150.97|152.02|149.82|153.68|151.48|152.02|149.82|0
1632151800000|2021-09-20 15:30:00|151.94|149.74|153.19|150.99|153.96|151.76|151.87|149.67|0
1632152100000|2021-09-20 15:35:00|152.98|150.78|153.77|151.57|153.84|151.64|152.98|150.78|0
1632152400000|2021-09-20 15:40:00|153.7|151.5|154.5|152.3|154.79|152.59|153.7|151.5|0
1632152700000|2021-09-20 15:45:00|154.57|152.37|155.76|153.56|155.76|153.56|153.98|151.78|0
1632153000000|2021-09-20 15:50:00|155.98|153.78|156.78|154.58|157.74|155.54|155.68|153.48|0
1632153300000|2021-09-20 15:55:00|156.85|154.65|158.18|155.98|158.26|156.06|156.78|154.58|0
1632153600000|2021-09-20 16:00:00|158.26|156.06|159.14|156.94|159.15|156.95|157.89|155.69|0
1632153900000|2021-09-20 16:05:00|159.22|157.02|160.64|158.44|160.64|158.44|159.07|156.87|0
1632154200000|2021-09-20 16:10:00|160.56|158.36|159.51|157.31|160.71|158.51|159.21|157.01|0
1632154500000|2021-09-20 16:15:00|159.59|157.39|163.64|161.44|163.64|161.44|159.36|157.16|0
1632154800000|2021-09-20 16:20:00|163.49|161.29|164.39|162.19|164.93|162.73|163.34|161.14|0
1632155100000|2021-09-20 16:25:00|164.09|161.89|162.81|160.61|164.09|161.89|162.51|160.31|0
1632155400000|2021-09-20 16:30:00|162.89|160.69|163.41|161.21|163.79|161.59|162.36|160.16|0
1632155700000|2021-09-20 16:35:00|163.33|161.13|162.81|160.61|163.71|161.51|162.58|160.38|0
1632156000000|2021-09-20 16:40:00|162.96|160.76|163.78|161.58|164.38|162.18|162.73|160.53|0
1632156300000|2021-09-20 16:45:00|163.93|161.73|163.63|161.43|164.69|162.49|162.8|160.6|0
1632156600000|2021-09-20 16:50:00|163.78|161.58|164.08|161.88|164.23|162.03|163.18|160.98|0
1632156900000|2021-09-20 16:55:00|164.23|162.03|165.51|163.31|165.59|163.39|163.55|161.35|0
1632157200000|2021-09-20 17:00:00|165.59|163.39|162.13|159.93|166.73|164.53|161.6|159.4|0
1632157500000|2021-09-20 17:05:00|162.2|160|168.94|166.74|169.25|167.05|161.97|159.77|0
1632157800000|2021-09-20 17:10:00|169.02|166.82|168.25|166.05|169.25|167.05|167.94|165.74|0
1632158100000|2021-09-20 17:15:00|168.32|166.12|167.17|164.97|168.55|166.35|167.02|164.82|0
1632158400000|2021-09-20 17:20:00|166.94|164.74|166.64|164.44|167.55|165.35|166.64|164.44|0
1632158700000|2021-09-20 17:25:00|166.56|164.36|165.42|163.22|166.71|164.51|165.34|163.14|0
1632159000000|2021-09-20 17:30:00|165.84|163.64|164.37|162.17|166.18|163.98|163.69|161.49|0
1632159300000|2021-09-20 17:35:00|164.29|162.09|162.1|159.9|164.29|162.09|162.1|159.9|0
1632159600000|2021-09-20 17:40:00|162.18|159.98|164.06|161.86|164.06|161.86|162.03|159.83|0
1632159900000|2021-09-20 17:45:00|163.98|161.78|162.92|160.72|164.13|161.93|162.47|160.27|0
1632160200000|2021-09-20 17:50:00|162.85|160.65|162.34|160.14|164.15|161.95|161.82|159.62|0
1632160500000|2021-09-20 17:55:00|162.42|160.22|162.64|160.44|162.94|160.74|161.82|159.62|0
1632160800000|2021-09-20 18:00:00|162.11|159.91|162.94|160.74|163.4|161.2|161.59|159.39|0
1632161100000|2021-09-20 18:05:00|162.86|160.66|167.14|164.94|167.14|164.94|162.86|160.66|0
1632161400000|2021-09-20 18:10:00|166.98|164.78|168.17|165.97|168.17|165.97|165.96|163.76|0
1632161700000|2021-09-20 18:15:00|167.94|165.74|167.32|165.12|168.4|166.2|167.24|165.04|0
1632162000000|2021-09-20 18:20:00|167.78|165.58|169.94|167.74|169.94|167.74|167.17|164.97|0
1632162300000|2021-09-20 18:25:00|169.87|167.67|170.58|168.38|170.58|168.38|168.15|165.95|0
1632162600000|2021-09-20 18:30:00|170.66|168.46|171.44|169.24|171.67|169.47|170.12|167.92|0
1632162900000|2021-09-20 18:35:00|171.28|169.08|171.98|169.78|173.08|170.88|171.28|169.08|0
1632163200000|2021-09-20 18:40:00|172.1|169.9|171.82|169.62|172.14|169.94|170.5|168.3|0
1632163500000|2021-09-20 18:45:00|172.06|169.86|171.47|169.27|172.21|170.01|169.95|167.75|0
1632163800000|2021-09-20 18:50:00|171.51|169.31|172.76|170.56|172.76|170.56|170.73|168.53|0
1632164100000|2021-09-20 18:55:00|172.68|170.48|172.88|170.68|173.54|171.34|170.26|168.06|0
1632164400000|2021-09-20 19:00:00|173.04|170.84|171.57|169.37|173.11|170.91|170.5|168.3|0
1632164700000|2021-09-20 19:05:00|171.73|169.53|172.94|170.74|174|171.8|171.73|169.53|0
1632165000000|2021-09-20 19:10:00|173.09|170.89|175.32|173.12|175.4|173.2|171.84|169.64|0
1632165300000|2021-09-20 19:15:00|174.93|172.73|177.27|175.07|177.99|175.79|173.98|171.78|0
1632165600000|2021-09-20 19:20:00|176.95|174.75|174.43|172.23|177.19|174.99|174.43|172.23|0
1632165900000|2021-09-20 19:25:00|174.2|172|171.71|169.51|174.9|172.7|171.71|169.51|0
1632166200000|2021-09-20 19:30:00|171.63|169.43|165.02|162.82|172.1|169.9|164.56|162.36|0
1632166500000|2021-09-20 19:35:00|164.94|162.74|163.98|161.78|168.51|166.31|161.35|159.15|0
1632166800000|2021-09-20 19:40:00|163.6|161.4|161.64|159.44|163.6|161.4|161.49|159.29|0
1632167100000|2021-09-20 19:45:00|161.57|159.37|161.19|158.99|162.24|160.04|160.15|157.95|0
1632167400000|2021-09-20 19:50:00|160.3|158.1|158.52|156.32|160.3|158.1|157.78|155.58|0
1632167700000|2021-09-20 19:55:00|158.44|156.24|156.06|153.86|158.44|156.24|155.59|153.39|0
1632168000000|2021-09-20 20:00:00|156.68|154.48|156.09|153.89|157.48|155.28|155.8|153.6|0
1632168300000|2021-09-20 20:05:00|156.24|154.04|156.12|153.92|160.11|157.91|154.07|151.87|0
1632168600000|2021-09-20 20:10:00|156.05|153.85|155.53|153.33|156.86|154.66|155.16|152.96|0
1632168900000|2021-09-20 20:15:00|155.66|153.06|155.51|152.91|155.66|153.06|154.92|152.32|0
1632169200000|2021-09-20 20:20:00|155.62|153.02|155.21|152.61|155.65|153.05|154.99|152.39|0
1632169500000|2021-09-20 20:25:00|155.29|152.69|155.36|152.76|155.94|153.34|155.29|152.69|0
1632169800000|2021-09-20 20:30:00|155.28|152.68|155.06|152.46|155.28|152.68|154.62|152.02|0
1632170100000|2021-09-20 20:35:00|154.99|152.39|155.28|152.68|155.5|152.9|154.84|152.24|0
1632170400000|2021-09-20 20:40:00|155.2|152.6|154.91|152.31|155.57|152.97|154.84|152.24|0
1632170700000|2021-09-20 20:45:00|154.84|152.24|155.57|152.97|155.71|153.11|154.62|152.02|0
1632171000000|2021-09-20 20:50:00|155.64|153.04|155.09|152.49|155.64|153.04|154.91|152.31|0
1632171300000|2021-09-20 20:55:00|155.12|152.52|154.87|152.27|155.34|152.74|154.79|152.19|0
1632171600000|2021-09-20 21:00:00|154.71|152.11|154.84|152.24|154.84|152.24|154.66|152.06|0
1632171900000|2021-09-20 21:05:00|154.83|152.23|154.66|152.06|154.83|152.23|154.66|152.06|0
1632172200000|2021-09-20 21:10:00|154.61|152.01|154.4|151.8|154.61|152.01|154.4|151.8|0
1632172500000|2021-09-20 21:15:00|154.38|151.78|154.14|151.54|154.38|151.78|154.14|151.54|0
1632172800000|2021-09-20 21:20:00|154.08|151.48|154.12|151.52|154.13|151.53|154.04|151.44|0
1632173100000|2021-09-20 21:25:00|154.1|151.5|154.39|151.79|154.46|151.86|154.1|151.5|0
1632173400000|2021-09-20 21:30:00|154.4|151.8|154.45|151.85|154.52|151.92|154.38|151.78|0
1632173700000|2021-09-20 21:35:00|154.46|151.86|154.51|151.91|154.56|151.96|154.46|151.86|0
1632174000000|2021-09-20 21:40:00|154.49|151.89|154.42|151.82|154.49|151.89|154.36|151.76|0
1632174300000|2021-09-20 21:45:00|154.38|151.78|154.41|151.81|154.43|151.83|154.37|151.77|0
1632174600000|2021-09-20 21:50:00|154.43|151.83|154.42|151.82|154.55|151.95|154.36|151.76|0
1632174900000|2021-09-20 21:55:00|154.44|151.84|154.7|152.1|154.7|152.1|154.44|151.84|0
1632175200000|2021-09-20 22:00:00|154.71|152.11|154.21|151.61|154.71|152.11|153.7|151.1|0
1632175500000|2021-09-20 22:05:00|154.14|151.54|153.56|150.96|154.36|151.76|153.38|150.78|0
1632175800000|2021-09-20 22:10:00|153.48|150.88|153.55|150.95|153.7|151.1|153.34|150.74|0
1632176100000|2021-09-20 22:15:00|153.41|150.81|153.26|150.66|153.41|150.81|153.19|150.59|0
1632176400000|2021-09-20 22:20:00|153.33|150.73|152.97|150.37|153.62|151.02|152.97|150.37|0
1632176700000|2021-09-20 22:25:00|153.04|150.44|153.18|150.58|153.18|150.58|152.82|150.22|0
1632177000000|2021-09-20 22:30:00|153.11|150.51|152.89|150.29|153.11|150.51|152.75|150.15|0
1632177300000|2021-09-20 22:35:00|152.82|150.22|152.96|150.36|153.03|150.43|152.82|150.22|0
1632177600000|2021-09-20 22:40:00|153|150.4|153.32|150.72|153.32|150.72|152.96|150.36|0
1632177900000|2021-09-20 22:45:00|153.39|150.79|153.46|150.86|153.83|151.23|153.39|150.79|0
1632178200000|2021-09-20 22:50:00|153.54|150.94|153.61|151.01|153.97|151.37|153.54|150.94|0
1632178500000|2021-09-20 22:55:00|153.53|150.93|153.46|150.86|153.68|151.08|153.24|150.64|0
1632178800000|2021-09-20 23:00:00|153.53|150.93|153.53|150.93|153.53|150.93|153.02|150.42|0
1632179100000|2021-09-20 23:05:00|153.46|150.86|153.53|150.93|153.53|150.93|153.31|150.71|0
1632179400000|2021-09-20 23:10:00|153.67|151.07|153.74|151.14|154.03|151.43|153.53|150.93|0
1632179700000|2021-09-20 23:15:00|153.81|151.21|154.32|151.72|154.69|152.09|153.81|151.21|0
1632180000000|2021-09-20 23:20:00|154.29|151.69|154.76|152.16|154.76|152.16|154.25|151.65|0
1632180300000|2021-09-20 23:25:00|154.83|152.23|154.39|151.79|154.97|152.37|154.39|151.79|0
1632180600000|2021-09-20 23:30:00|154.46|151.86|154.75|152.15|154.75|152.15|154.24|151.64|0
1632180900000|2021-09-20 23:35:00|154.82|152.22|154.75|152.15|155.12|152.52|154.68|152.08|0
1632181200000|2021-09-20 23:40:00|154.6|152|153.51|150.91|154.67|152.07|153.36|150.76|0
1632181500000|2021-09-20 23:45:00|153.58|150.98|152.42|149.82|153.58|150.98|152.2|149.6|0
1632181800000|2021-09-20 23:50:00|152.49|149.89|152.06|149.46|152.64|150.04|151.84|149.24|0
1632182100000|2021-09-20 23:55:00|152.13|149.53|150.91|148.31|152.13|149.53|150.76|148.16|0
1632182400000|2021-09-21 00:00:00|150.83|148.23|151.91|149.31|151.91|149.31|150.83|148.23|0
1632182700000|2021-09-21 00:05:00|151.84|149.24|150.4|147.8|151.84|149.24|150.33|147.73|0
1632183000000|2021-09-21 00:10:00|150.47|147.87|149.47|146.87|150.47|147.87|149.4|146.8|0
1632183300000|2021-09-21 00:15:00|149.54|146.94|149.19|146.59|149.54|146.94|149.05|146.45|0
1632183600000|2021-09-21 00:20:00|149.12|146.52|149.33|146.73|149.4|146.8|148.97|146.37|0
1632183900000|2021-09-21 00:25:00|149.29|146.69|149.54|146.94|149.72|147.12|149.18|146.58|0
1632184200000|2021-09-21 00:30:00|149.61|147.01|148.54|145.94|149.61|147.01|148.26|145.66|0
1632184500000|2021-09-21 00:35:00|148.61|146.01|148.4|145.8|148.61|146.01|148.05|145.45|0
1632184800000|2021-09-21 00:40:00|148.36|145.76|148.82|146.22|148.82|146.22|148.36|145.76|0
1632185100000|2021-09-21 00:45:00|148.89|146.29|148.89|146.29|149.31|146.71|148.68|146.08|0
1632185400000|2021-09-21 00:50:00|148.82|146.22|149.59|146.99|149.67|147.07|148.82|146.22|0
1632185700000|2021-09-21 00:55:00|149.67|147.07|150.38|147.78|150.66|148.06|149.59|146.99|0
1632186000000|2021-09-21 01:00:00|150.41|147.81|150.8|148.2|151.38|148.78|150.41|147.81|0
1632186300000|2021-09-21 01:05:00|150.73|148.13|149.8|147.2|150.8|148.2|149.73|147.13|0
1632186600000|2021-09-21 01:10:00|149.73|147.13|149.37|146.77|149.8|147.2|149.16|146.56|0
1632186900000|2021-09-21 01:15:00|149.44|146.84|149.65|147.05|149.87|147.27|149.09|146.49|0
1632187200000|2021-09-21 01:20:00|149.44|146.84|150.15|147.55|150.43|147.83|149.16|146.56|0
1632187500000|2021-09-21 01:25:00|150.08|147.48|150|147.4|150.15|147.55|149.3|146.7|0
1632187800000|2021-09-21 01:30:00|150.08|147.48|149.79|147.19|151.22|148.62|149.57|146.97|0
1632188100000|2021-09-21 01:35:00|149.72|147.12|150.78|148.18|151.43|148.83|149.15|146.55|0
1632188400000|2021-09-21 01:40:00|150.82|148.22|150.07|147.47|150.85|148.25|149.93|147.33|0
1632188700000|2021-09-21 01:45:00|150.14|147.54|148.86|146.26|150.42|147.82|148.79|146.19|0
1632189000000|2021-09-21 01:50:00|148.79|146.19|149.49|146.89|149.53|146.93|148.72|146.12|0
1632189300000|2021-09-21 01:55:00|149.53|146.93|149.07|146.47|149.71|147.11|148.85|146.25|0
1632189600000|2021-09-21 02:00:00|148.99|146.39|149.06|146.46|149.35|146.75|148.78|146.18|0
1632189900000|2021-09-21 02:05:00|148.99|146.39|149.1|146.5|149.35|146.75|148.57|145.97|0
1632190200000|2021-09-21 02:10:00|149.06|146.46|148.7|146.1|149.06|146.46|148.56|145.96|0
1632190500000|2021-09-21 02:15:00|148.77|146.17|149.2|146.6|149.24|146.64|148.77|146.17|0
1632190800000|2021-09-21 02:20:00|149.27|146.67|148.88|146.28|149.41|146.81|148.84|146.24|0
1632191100000|2021-09-21 02:25:00|148.91|146.31|148.77|146.17|149.12|146.52|148.56|145.96|0
1632191400000|2021-09-21 02:30:00|148.7|146.1|149.4|146.8|149.47|146.87|148.7|146.1|0
1632191700000|2021-09-21 02:35:00|149.33|146.73|149.47|146.87|149.47|146.87|149.19|146.59|0
1632192000000|2021-09-21 02:40:00|149.54|146.94|148.97|146.37|149.68|147.08|148.9|146.3|0
1632192300000|2021-09-21 02:45:00|149.01|146.41|148.33|145.73|149.04|146.44|148.16|145.56|0
1632192600000|2021-09-21 02:50:00|148.3|145.7|148.47|145.87|148.68|146.08|148.26|145.66|0
1632192900000|2021-09-21 02:55:00|148.44|145.84|147.41|144.81|148.47|145.87|147.34|144.74|0
1632193200000|2021-09-21 03:00:00|147.48|144.88|144.89|142.29|147.9|145.3|144.75|142.15|0
1632193500000|2021-09-21 03:05:00|144.96|142.36|144.82|142.22|145.03|142.43|144.68|142.08|0
1632193800000|2021-09-21 03:10:00|144.75|142.15|144.43|141.83|144.89|142.29|144.33|141.73|0
1632194100000|2021-09-21 03:15:00|144.47|141.87|145.51|142.91|145.58|142.98|144.4|141.8|0
1632194400000|2021-09-21 03:20:00|145.55|142.95|145.44|142.84|145.87|143.27|145.34|142.74|0
1632194700000|2021-09-21 03:25:00|145.51|142.91|145.44|142.84|145.76|143.16|145.23|142.63|0
1632195000000|2021-09-21 03:30:00|145.48|142.88|145.23|142.63|145.55|142.95|145.09|142.49|0
1632195300000|2021-09-21 03:35:00|145.3|142.7|144.59|141.99|145.3|142.7|144.59|141.99|0
1632195600000|2021-09-21 03:40:00|144.73|142.13|145.03|142.43|145.1|142.5|144.45|141.85|0
1632195900000|2021-09-21 03:45:00|144.96|142.36|143.67|141.07|145.03|142.43|142.99|140.39|0
1632196200000|2021-09-21 03:50:00|143.64|141.04|143.57|140.97|143.78|141.18|143.5|140.9|0
1632196500000|2021-09-21 03:55:00|143.64|141.04|143.49|140.89|143.77|141.17|143.22|140.62|0
1632196800000|2021-09-21 04:00:00|143.56|140.96|143.77|141.17|143.98|141.38|143.49|140.89|0
1632197100000|2021-09-21 04:05:00|143.81|141.21|143.98|141.38|144.11|141.51|143.81|141.21|0
1632197400000|2021-09-21 04:10:00|143.97|141.37|143.69|141.09|144.04|141.44|143.69|141.09|0
1632197700000|2021-09-21 04:15:00|143.73|141.13|143.69|141.09|143.83|141.23|143.56|140.96|0
1632198000000|2021-09-21 04:20:00|143.62|141.02|143.41|140.81|143.69|141.09|143.2|140.6|0
1632198300000|2021-09-21 04:25:00|143.34|140.74|143.27|140.67|143.41|140.81|143.13|140.53|0
1632198600000|2021-09-21 04:30:00|143.34|140.74|143.55|140.95|143.69|141.09|143.34|140.74|0
1632198900000|2021-09-21 04:35:00|143.62|141.02|143.75|141.15|143.89|141.29|143.34|140.74|0
1632199200000|2021-09-21 04:40:00|143.82|141.22|143.54|140.94|143.82|141.22|143.4|140.8|0
1632199500000|2021-09-21 04:45:00|143.58|140.98|143.71|141.11|143.89|141.29|143.58|140.98|0
1632199800000|2021-09-21 04:50:00|143.68|141.08|143.47|140.87|143.75|141.15|143.3|140.7|0
1632200100000|2021-09-21 04:55:00|143.4|140.8|143.46|140.86|143.6|141|143.4|140.8|0
1632200400000|2021-09-21 05:00:00|143.53|140.93|143.74|141.14|143.95|141.35|143.43|140.83|0
1632200700000|2021-09-21 05:05:00|143.81|141.21|143.74|141.14|144.16|141.56|143.6|141|0
1632201000000|2021-09-21 05:10:00|143.6|141|144.08|141.48|144.22|141.62|142.9|140.3|0
1632201300000|2021-09-21 05:15:00|144.05|141.45|144.43|141.83|144.64|142.04|143.66|141.06|0
1632201600000|2021-09-21 05:20:00|144.46|141.86|145.4|142.8|145.54|142.94|144.29|141.69|0
1632201900000|2021-09-21 05:25:00|145.3|142.7|144.07|141.47|145.3|142.7|144.01|141.41|0
1632202200000|2021-09-21 05:30:00|144.11|141.51|143.97|141.37|144.49|141.89|143.93|141.33|0
1632202500000|2021-09-21 05:35:00|143.93|141.33|144.38|141.78|144.63|142.03|143.86|141.26|0
1632202800000|2021-09-21 05:40:00|144.42|141.82|144.38|141.78|144.87|142.27|144.21|141.61|0
1632203100000|2021-09-21 05:45:00|144.49|141.89|144.55|141.95|145.18|142.58|144.28|141.68|0
1632203400000|2021-09-21 05:50:00|144.62|142.02|146.02|143.42|146.09|143.49|144.55|141.95|0
1632203700000|2021-09-21 05:55:00|145.95|143.35|145.42|142.82|146.02|143.42|145.39|142.79|0
1632204000000|2021-09-21 06:00:00|145.46|142.86|145.52|142.92|146.16|143.56|144.65|142.05|0
1632204300000|2021-09-21 06:05:00|145.7|143.1|145.24|142.64|145.81|143.21|144.75|142.15|0
1632204600000|2021-09-21 06:10:00|145.17|142.57|143.43|140.83|145.17|142.57|143.36|140.76|0
1632204900000|2021-09-21 06:15:00|143.36|140.76|143.7|141.1|144.05|141.45|143.08|140.48|0
1632205200000|2021-09-21 06:20:00|143.63|141.03|143.98|141.38|144.22|141.62|143.63|141.03|0
1632205500000|2021-09-21 06:25:00|144.05|141.45|143.28|140.68|144.05|141.45|143.14|140.54|0
1632205800000|2021-09-21 06:30:00|143.35|140.75|142.73|140.13|143.42|140.82|142.45|139.85|0
1632206100000|2021-09-21 06:35:00|142.66|140.06|142.93|140.33|143.14|140.54|142.59|139.99|0
1632206400000|2021-09-21 06:40:00|142.86|140.26|143.83|141.23|144.04|141.44|142.86|140.26|0
1632206700000|2021-09-21 06:45:00|143.9|141.3|143.13|140.53|144.18|141.58|143.13|140.53|0
1632207000000|2021-09-21 06:50:00|143.17|140.57|143.27|140.67|143.62|141.02|142.92|140.32|0
1632207300000|2021-09-21 06:55:00|143.34|140.74|143.82|141.22|143.82|141.22|143.27|140.67|0
1632207600000|2021-09-21 07:00:00|143.89|141.29|142.16|139.56|146.38|143.78|140.92|138.32|0
1632207900000|2021-09-21 07:05:00|142.17|139.97|141.13|138.93|142.17|139.97|141.06|138.86|0
1632208200000|2021-09-21 07:10:00|140.92|138.72|140.99|138.79|141.54|139.34|140.78|138.58|0
1632208500000|2021-09-21 07:15:00|141.06|138.86|140.16|137.96|141.4|139.2|140.16|137.96|0
1632208800000|2021-09-21 07:20:00|140.09|137.89|139.68|137.48|140.16|137.96|139.21|137.01|0
1632209100000|2021-09-21 07:25:00|139.75|137.55|140.02|137.82|140.64|138.44|139.75|137.55|0
1632209400000|2021-09-21 07:30:00|140.09|137.89|139.27|137.07|140.29|138.09|139.27|137.07|0
1632209700000|2021-09-21 07:35:00|139.34|137.14|139.27|137.07|139.74|137.54|139.13|136.93|0
1632210000000|2021-09-21 07:40:00|139.2|137|137.84|135.64|139.27|137.07|137.71|135.51|0
1632210300000|2021-09-21 07:45:00|137.71|135.51|137.11|134.91|139.74|137.54|136.3|134.1|0
1632210600000|2021-09-21 07:50:00|137.04|134.84|136.43|134.23|137.07|134.87|136.36|134.16|0
1632210900000|2021-09-21 07:55:00|136.5|134.3|136.16|133.96|136.57|134.37|136.09|133.89|0
1632211200000|2021-09-21 08:00:00|136.23|134.03|136.39|134.19|136.43|134.23|135.69|133.49|0
1632211500000|2021-09-21 08:05:00|136.43|134.23|136.02|133.82|136.43|134.23|135.82|133.62|0
1632211800000|2021-09-21 08:10:00|135.99|133.79|135.68|133.48|136.02|133.82|135.62|133.42|0
1632212100000|2021-09-21 08:15:00|135.62|133.42|136.08|133.88|136.08|133.88|135.15|132.95|0
1632212400000|2021-09-21 08:20:00|136.02|133.82|137.68|135.48|137.72|135.52|135.34|133.14|0
1632212700000|2021-09-21 08:25:00|137.75|135.55|137.28|135.08|137.75|135.55|137.28|135.08|0
1632213000000|2021-09-21 08:30:00|137.34|135.14|136.13|133.93|137.41|135.21|136.06|133.86|0
1632213300000|2021-09-21 08:35:00|136.1|133.9|135.93|133.73|136.33|134.13|135.8|133.6|0
1632213600000|2021-09-21 08:40:00|135.86|133.66|136.13|133.93|136.19|133.99|135.33|133.13|0
1632213900000|2021-09-21 08:45:00|136.09|133.89|135.99|133.79|136.19|133.99|135.92|133.72|0
1632214200000|2021-09-21 08:50:00|135.92|133.72|136.59|134.39|136.59|134.39|135.66|133.46|0
1632214500000|2021-09-21 08:55:00|136.49|134.29|137.67|135.47|137.73|135.53|136.46|134.26|0
1632214800000|2021-09-21 09:00:00|137.63|135.43|137.46|135.26|137.93|135.73|136.92|134.72|0
1632215100000|2021-09-21 09:05:00|137.5|135.3|138.13|135.93|138.14|135.94|137.5|135.3|0
1632215400000|2021-09-21 09:10:00|138.1|135.9|138|135.8|138.13|135.93|137.79|135.59|0
1632215700000|2021-09-21 09:15:00|137.96|135.76|138.54|136.34|138.81|136.61|137.86|135.66|0
1632216000000|2021-09-21 09:20:00|138.57|136.37|138.94|136.74|139.28|137.08|138.4|136.2|0
1632216300000|2021-09-21 09:25:00|139.08|136.88|139.93|137.73|141.96|139.76|137.83|135.63|0
1632216600000|2021-09-21 09:30:00|139.9|137.7|139.25|137.05|139.9|137.7|139.21|137.01|0
1632216900000|2021-09-21 09:35:00|139.31|137.11|139.28|137.08|139.38|137.18|138.97|136.77|0
1632217200000|2021-09-21 09:40:00|139.24|137.04|138.84|136.64|139.35|137.15|138.63|136.43|0
1632217500000|2021-09-21 09:45:00|138.8|136.6|138.7|136.5|138.87|136.67|138.63|136.43|0
1632217800000|2021-09-21 09:50:00|138.63|136.43|138.7|136.5|138.7|136.5|138.16|135.96|0
1632218100000|2021-09-21 09:55:00|138.76|136.56|138.9|136.7|138.9|136.7|138.56|136.36|0
1632218400000|2021-09-21 10:00:00|138.76|136.56|139.19|136.99|139.25|137.05|138.35|136.15|0
1632218700000|2021-09-21 10:05:00|139.25|137.05|138.78|136.58|139.25|137.05|138.04|135.84|0
1632219000000|2021-09-21 10:10:00|138.58|136.38|139.52|137.32|139.52|137.32|138.58|136.38|0
1632219300000|2021-09-21 10:15:00|139.49|137.29|139.11|136.91|139.52|137.32|139.11|136.91|0
1632219600000|2021-09-21 10:20:00|139.18|136.98|138.7|136.5|139.25|137.05|138.64|136.44|0
1632219900000|2021-09-21 10:25:00|138.74|136.54|138.91|136.71|138.91|136.71|138.57|136.37|0
1632220200000|2021-09-21 10:30:00|138.97|136.77|139.45|137.25|139.69|137.49|138.9|136.7|0
1632220500000|2021-09-21 10:35:00|139.38|137.18|139.24|137.04|139.38|137.18|139.04|136.84|0
1632220800000|2021-09-21 10:40:00|139.28|137.08|139.51|137.31|139.51|137.31|139.1|136.9|0
1632221100000|2021-09-21 10:45:00|139.44|137.24|139.44|137.24|139.65|137.45|139.3|137.1|0
1632221400000|2021-09-21 10:50:00|139.51|137.31|139.03|136.83|139.51|137.31|138.89|136.69|0
1632221700000|2021-09-21 10:55:00|139.1|136.9|138.96|136.76|139.1|136.9|138.96|136.76|0
1632222000000|2021-09-21 11:00:00|138.89|136.69|139.16|136.96|139.64|137.44|138.89|136.69|0
1632222300000|2021-09-21 11:05:00|139.09|136.89|139.63|137.43|139.7|137.5|139.09|136.89|0
1632222600000|2021-09-21 11:10:00|139.7|137.5|139.9|137.7|139.97|137.77|139.43|137.23|0
1632222900000|2021-09-21 11:15:00|139.84|137.64|139.76|137.56|139.97|137.77|139.63|137.43|0
1632223200000|2021-09-21 11:20:00|139.83|137.63|139.76|137.56|140.04|137.84|139.76|137.56|0
1632223500000|2021-09-21 11:25:00|139.69|137.49|140.1|137.9|140.1|137.9|139.69|137.49|0
1632223800000|2021-09-21 11:30:00|140.03|137.83|140.1|137.9|140.17|137.97|139.83|137.63|0
1632224100000|2021-09-21 11:35:00|140.07|137.87|141.6|139.4|141.67|139.47|140.03|137.83|0
1632224400000|2021-09-21 11:40:00|141.4|139.2|140.78|138.58|141.47|139.27|140.61|138.41|0
1632224700000|2021-09-21 11:45:00|140.71|138.51|140.57|138.37|140.78|138.58|140.02|137.82|0
1632225000000|2021-09-21 11:50:00|140.5|138.3|140.64|138.44|140.91|138.71|140.5|138.3|0
1632225300000|2021-09-21 11:55:00|140.57|138.37|140.15|137.95|140.57|138.37|140.15|137.95|0
1632225600000|2021-09-21 12:00:00|140.22|138.02|140.63|138.43|140.97|138.77|140.09|137.89|0
1632225900000|2021-09-21 12:05:00|140.56|138.36|139.91|137.71|140.56|138.36|139.74|137.54|0
1632226200000|2021-09-21 12:10:00|140.08|137.88|142.83|140.63|142.9|140.7|139.94|137.74|0
1632226500000|2021-09-21 12:15:00|142.59|140.39|142.26|140.06|142.95|140.75|139.69|137.49|0
1632226800000|2021-09-21 12:20:00|142.12|139.92|142.4|140.2|142.81|140.61|141.78|139.58|0
1632227100000|2021-09-21 12:25:00|142.33|140.13|142.77|140.57|142.95|140.75|141.98|139.78|0
1632227400000|2021-09-21 12:30:00|142.84|140.64|142.29|140.09|142.91|140.71|141.88|139.68|0
1632227700000|2021-09-21 12:35:00|142.22|140.02|141.91|139.71|142.6|140.4|141.77|139.57|0
1632228000000|2021-09-21 12:40:00|141.98|139.78|141.94|139.74|142.53|140.33|141.77|139.57|0
1632228300000|2021-09-21 12:45:00|141.9|139.7|141.76|139.56|142.32|140.12|141.7|139.5|0
1632228600000|2021-09-21 12:50:00|141.7|139.5|143.28|141.08|143.42|141.22|141.7|139.5|0
1632228900000|2021-09-21 12:55:00|143.21|141.01|144.18|141.98|144.18|141.98|142.93|140.73|0
1632229200000|2021-09-21 13:00:00|144.04|141.84|143.27|141.07|144.46|142.26|143.14|140.94|0
1632229500000|2021-09-21 13:05:00|143.14|140.94|144.18|141.98|144.31|142.11|143.07|140.87|0
1632229800000|2021-09-21 13:10:00|144.17|141.97|144.66|142.46|144.8|142.6|143.83|141.63|0
1632230100000|2021-09-21 13:15:00|144.59|142.39|144.73|142.53|145.15|142.95|144.45|142.25|0
1632230400000|2021-09-21 13:20:00|144.76|142.56|144.31|142.11|145.01|142.81|144.31|142.11|0
1632230700000|2021-09-21 13:25:00|144.24|142.04|143.68|141.48|144.31|142.11|143.47|141.27|0
1632231000000|2021-09-21 13:30:00|143.82|141.62|146.55|144.35|147.18|144.98|143.54|141.34|0
1632231300000|2021-09-21 13:35:00|146.48|144.28|143.96|141.76|146.48|144.28|143.06|140.86|0
1632231600000|2021-09-21 13:40:00|143.75|141.55|143.3|141.1|145.84|143.64|142.92|140.72|0
1632231900000|2021-09-21 13:45:00|143.23|141.03|139.32|137.12|143.23|141.03|138.1|135.9|0
1632232200000|2021-09-21 13:50:00|139.25|137.05|141.37|139.17|141.37|139.17|139.04|136.84|0
1632232500000|2021-09-21 13:55:00|140.89|138.69|140.46|138.26|143.72|141.52|140.25|138.05|0
1632232800000|2021-09-21 14:00:00|140.39|138.19|142.43|140.23|143.54|141.34|139.7|137.5|0
1632233100000|2021-09-21 14:05:00|142.57|140.37|147.16|144.96|147.16|144.96|142.08|139.88|0
1632233400000|2021-09-21 14:10:00|147.37|145.17|147.26|145.06|149.19|146.99|147.09|144.89|0
1632233700000|2021-09-21 14:15:00|147.33|145.13|146.76|144.56|148.11|145.91|145.99|143.79|0
1632234000000|2021-09-21 14:20:00|146.69|144.49|148.82|146.62|149.11|146.91|146.41|144.21|0
1632234300000|2021-09-21 14:25:00|148.54|146.34|148.75|146.55|150.97|148.77|148.32|146.12|0
1632234600000|2021-09-21 14:30:00|148.47|146.27|150.04|147.84|150.61|148.41|148.26|146.06|0
1632234900000|2021-09-21 14:35:00|150.11|147.91|149.89|147.69|151.62|149.42|149.82|147.62|0
1632235200000|2021-09-21 14:40:00|149.6|147.4|149.82|147.62|150.61|148.41|149.17|146.97|0
1632235500000|2021-09-21 14:45:00|149.53|147.33|152.09|149.89|153.5|151.3|149.39|147.19|0
1632235800000|2021-09-21 14:50:00|152.16|149.96|156.04|153.84|157.22|155.02|151.94|149.74|0
1632236100000|2021-09-21 14:55:00|155.82|153.62|153.93|151.73|156.26|154.06|152.89|150.69|0
1632236400000|2021-09-21 15:00:00|154.37|152.17|155.23|153.03|157.06|154.86|154.3|152.1|0
1632236700000|2021-09-21 15:05:00|155.37|153.17|151.89|149.69|155.37|153.17|151.82|149.62|0
1632237000000|2021-09-21 15:10:00|151.97|149.77|149.79|147.59|154.59|152.39|149.01|146.81|0
1632237300000|2021-09-21 15:15:00|149.57|147.37|151.07|148.87|151.5|149.3|149.43|147.23|0
1632237600000|2021-09-21 15:20:00|151|148.8|151.79|149.59|151.79|149.59|150.64|148.44|0
1632237900000|2021-09-21 15:25:00|151.72|149.52|151.64|149.44|152.36|150.16|150.92|148.72|0
1632238200000|2021-09-21 15:30:00|151.28|149.08|147.58|145.38|151.35|149.15|147.44|145.24|0
1632238500000|2021-09-21 15:35:00|147.65|145.45|145.82|143.62|148.63|146.43|145.33|143.13|0
1632238800000|2021-09-21 15:40:00|145.75|143.55|145.4|143.2|146.25|144.05|145.05|142.85|0
1632239100000|2021-09-21 15:45:00|145.19|142.99|145.19|142.99|145.4|143.2|144.7|142.5|0
1632239400000|2021-09-21 15:50:00|145.12|142.92|145.47|143.27|145.68|143.48|145.05|142.85|0
1632239700000|2021-09-21 15:55:00|145.54|143.34|145.67|143.47|145.82|143.62|144.91|142.71|0
1632240000000|2021-09-21 16:00:00|145.46|143.26|144.2|142|145.81|143.61|143.65|141.45|0
1632240300000|2021-09-21 16:05:00|144.27|142.07|143.37|141.17|144.62|142.42|143.16|140.96|0
1632240600000|2021-09-21 16:10:00|143.44|141.24|142.88|140.68|143.57|141.37|142.6|140.4|0
1632240900000|2021-09-21 16:15:00|142.95|140.75|144.2|142|144.2|142|142.67|140.47|0
1632241200000|2021-09-21 16:20:00|144.13|141.93|144.26|142.06|144.26|142.06|143.43|141.23|0
1632241500000|2021-09-21 16:25:00|144.12|141.92|145.1|142.9|145.1|142.9|143.78|141.58|0
1632241800000|2021-09-21 16:30:00|145.03|142.83|144.82|142.62|145.87|143.67|144.68|142.48|0
1632242100000|2021-09-21 16:35:00|144.89|142.69|144.81|142.61|145.37|143.17|144.54|142.34|0
1632242400000|2021-09-21 16:40:00|144.88|142.68|144.95|142.75|145.37|143.17|144.6|142.4|0
1632242700000|2021-09-21 16:45:00|145.02|142.82|145.3|143.1|145.65|143.45|144.74|142.54|0
1632243000000|2021-09-21 16:50:00|145.37|143.17|147.48|145.28|148.2|146|145.37|143.17|0
1632243300000|2021-09-21 16:55:00|147.55|145.35|147.06|144.86|147.62|145.42|146.35|144.15|0
1632243600000|2021-09-21 17:00:00|147.13|144.93|147.69|145.49|148.4|146.2|146.42|144.22|0
1632243900000|2021-09-21 17:05:00|147.76|145.56|147.62|145.42|148.19|145.99|146.91|144.71|0
1632244200000|2021-09-21 17:10:00|147.55|145.35|147.76|145.56|147.9|145.7|147.12|144.92|0
1632244500000|2021-09-21 17:15:00|147.83|145.63|147.12|144.92|148.4|146.2|147.12|144.92|0
1632244800000|2021-09-21 17:20:00|147.19|144.99|149.04|146.84|149.18|146.98|146.69|144.49|0
1632245100000|2021-09-21 17:25:00|148.89|146.69|149.97|147.77|150.26|148.06|148.75|146.55|0
1632245400000|2021-09-21 17:30:00|149.89|147.69|149.89|147.69|150.4|148.2|149.46|147.26|0
1632245700000|2021-09-21 17:35:00|149.82|147.62|149.24|147.04|150.47|148.27|149.24|147.04|0
1632246000000|2021-09-21 17:40:00|149.32|147.12|150.1|147.9|150.32|148.12|149.31|147.11|0
1632246300000|2021-09-21 17:45:00|150.03|147.83|149.02|146.82|150.32|148.12|148.88|146.68|0
1632246600000|2021-09-21 17:50:00|149.17|146.97|151.04|148.84|151.54|149.34|148.31|146.11|0
1632246900000|2021-09-21 17:55:00|151.11|148.91|150.38|148.18|151.25|149.05|150.38|148.18|0
1632247200000|2021-09-21 18:00:00|150.46|148.26|149.09|146.89|150.46|148.26|148.87|146.67|0
1632247500000|2021-09-21 18:05:00|149.16|146.96|148.8|146.6|149.3|147.1|148.59|146.39|0
1632247800000|2021-09-21 18:10:00|148.94|146.74|148.5|146.3|150.71|148.51|147.54|145.34|0
1632248100000|2021-09-21 18:15:00|148.57|146.37|149.43|147.23|149.43|147.23|148.29|146.09|0
1632248400000|2021-09-21 18:20:00|149.29|147.09|150.58|148.38|150.73|148.53|149.29|147.09|0
1632248700000|2021-09-21 18:25:00|150.51|148.31|151.31|149.11|151.53|149.33|150.29|148.09|0
1632249000000|2021-09-21 18:30:00|151.45|149.25|149.5|147.3|151.45|149.25|149.35|147.15|0
1632249300000|2021-09-21 18:35:00|149.57|147.37|149.57|147.37|150.14|147.94|149.14|146.94|0
1632249600000|2021-09-21 18:40:00|149.64|147.44|149.06|146.86|149.78|147.58|148.77|146.57|0
1632249900000|2021-09-21 18:45:00|149.28|147.08|148.91|146.71|149.64|147.44|148.56|146.36|0
1632250200000|2021-09-21 18:50:00|148.84|146.64|146.7|144.5|148.84|146.64|145.36|143.16|0
1632250500000|2021-09-21 18:55:00|146.77|144.57|146.45|144.25|146.95|144.75|143.83|141.63|0
1632250800000|2021-09-21 19:00:00|146.38|144.18|145.6|143.4|146.45|144.25|144.33|142.13|0
1632251100000|2021-09-21 19:05:00|145.53|143.33|145.53|143.33|145.88|143.68|144.68|142.48|0
1632251400000|2021-09-21 19:10:00|145.6|143.4|144.54|142.34|146.27|144.07|144.4|142.2|0
1632251700000|2021-09-21 19:15:00|144.61|142.41|146.09|143.89|146.09|143.89|143.42|141.22|0
1632252000000|2021-09-21 19:20:00|146.02|143.82|143.86|141.66|146.02|143.82|143.23|141.03|0
1632252300000|2021-09-21 19:25:00|143.72|141.52|143.22|141.02|144.07|141.87|143.02|140.82|0
1632252600000|2021-09-21 19:30:00|143.43|141.23|142.94|140.74|143.43|141.23|142.52|140.32|0
1632252900000|2021-09-21 19:35:00|143.01|140.81|144.06|141.86|144.06|141.86|142.59|140.39|0
1632253200000|2021-09-21 19:40:00|144.34|142.14|143.92|141.72|144.62|142.42|143.01|140.81|0
1632253500000|2021-09-21 19:45:00|144.06|141.86|146.32|144.12|146.32|144.12|144.06|141.86|0
1632253800000|2021-09-21 19:50:00|145.75|143.55|146.75|144.55|146.75|144.55|145.19|142.99|0
1632254100000|2021-09-21 19:55:00|146.68|144.48|149.41|147.21|149.41|147.21|146.68|144.48|0
1632254400000|2021-09-21 20:00:00|148.97|146.77|151.02|148.82|151.17|148.97|148.68|146.48|0
1632254700000|2021-09-21 20:05:00|151.31|149.11|151.93|149.73|152.02|149.82|148.76|146.56|0
1632255000000|2021-09-21 20:10:00|151.85|149.65|152.37|150.17|153.25|151.05|151.85|149.65|0
1632255300000|2021-09-21 20:15:00|152.79|150.19|153|150.4|153.08|150.48|152.71|150.11|0
1632255600000|2021-09-21 20:20:00|153.08|150.48|153.37|150.77|153.74|151.14|153.08|150.48|0
1632255900000|2021-09-21 20:25:00|153.44|150.84|152.78|150.18|154.18|151.58|152.7|150.1|0
1632256200000|2021-09-21 20:30:00|152.7|150.1|152.12|149.52|152.7|150.1|151.6|149|0
1632256500000|2021-09-21 20:35:00|152.19|149.59|152.7|150.1|152.7|150.1|152.19|149.59|0
1632256800000|2021-09-21 20:40:00|152.74|150.14|152.4|149.8|152.92|150.32|152.4|149.8|0
1632257100000|2021-09-21 20:45:00|152.26|149.66|152.03|149.43|152.92|150.32|152.03|149.43|0
1632257400000|2021-09-21 20:50:00|152.11|149.51|151.96|149.36|152.33|149.73|151.96|149.36|0
1632257700000|2021-09-21 20:55:00|152.03|149.43|152.07|149.47|152.29|149.69|152|149.4|0
1632258000000|2021-09-21 21:00:00|152.08|149.48|151.98|149.38|152.08|149.48|151.93|149.33|0
1632258300000|2021-09-21 21:05:00|151.96|149.36|151.83|149.23|151.97|149.37|151.78|149.18|0
1632258600000|2021-09-21 21:10:00|151.8|149.2|151.68|149.08|151.8|149.2|151.65|149.05|0
1632258900000|2021-09-21 21:15:00|151.74|149.14|151.76|149.16|151.82|149.22|151.63|149.03|0
1632259200000|2021-09-21 21:20:00|151.87|149.27|151.82|149.22|151.88|149.28|151.79|149.19|0
1632259500000|2021-09-21 21:25:00|151.81|149.21|151.86|149.26|151.88|149.28|151.81|149.21|0
1632259800000|2021-09-21 21:30:00|151.89|149.29|152.1|149.5|152.1|149.5|151.89|149.29|0
1632260100000|2021-09-21 21:35:00|152.09|149.49|152.09|149.49|152.09|149.49|152.09|149.49|0
1632260400000|2021-09-21 21:40:00|152.11|149.51|152.06|149.46|152.11|149.51|151.94|149.34|0
1632260700000|2021-09-21 21:45:00|152.05|149.45|152.05|149.45|152.06|149.46|152.01|149.41|0
1632261000000|2021-09-21 21:50:00|152.04|149.44|152.05|149.45|152.1|149.5|151.96|149.36|0
1632261300000|2021-09-21 21:55:00|152.01|149.41|152.01|149.41|152.05|149.45|151.96|149.36|0
1632261600000|2021-09-21 22:00:00|151.96|149.36|151.85|149.25|152|149.4|151.49|148.89|0
1632261900000|2021-09-21 22:05:00|151.78|149.18|151.41|148.81|151.78|149.18|151.27|148.67|0
1632262200000|2021-09-21 22:10:00|151.26|148.66|151.63|149.03|151.63|149.03|151.19|148.59|0
1632262500000|2021-09-21 22:15:00|151.55|148.95|152.14|149.54|152.28|149.68|151.48|148.88|0
1632262800000|2021-09-21 22:20:00|152.06|149.46|152.35|149.75|152.87|150.27|152.06|149.46|0
1632263100000|2021-09-21 22:25:00|152.43|149.83|152.5|149.9|152.57|149.97|152.06|149.46|0
1632263400000|2021-09-21 22:30:00|152.28|149.68|152.06|149.46|152.28|149.68|151.76|149.16|0
1632263700000|2021-09-21 22:35:00|151.98|149.38|152.27|149.67|152.35|149.75|151.91|149.31|0
1632264000000|2021-09-21 22:40:00|152.35|149.75|152.34|149.74|152.56|149.96|152.27|149.67|0
1632264300000|2021-09-21 22:45:00|152.42|149.82|151.97|149.37|152.42|149.82|151.97|149.37|0
1632264600000|2021-09-21 22:50:00|152.05|149.45|152.05|149.45|152.05|149.45|151.83|149.23|0
1632264900000|2021-09-21 22:55:00|152.12|149.52|152.63|150.03|152.78|150.18|151.97|149.37|0
1632265200000|2021-09-21 23:00:00|152.67|150.07|153.14|150.54|153.29|150.69|152.48|149.88|0
1632265500000|2021-09-21 23:05:00|153.07|150.47|152.33|149.73|153.14|150.54|152.26|149.66|0
1632265800000|2021-09-21 23:10:00|152.37|149.77|152.62|150.02|152.84|150.24|152.18|149.58|0
1632266100000|2021-09-21 23:15:00|152.69|150.09|152.03|149.43|152.69|150.09|152|149.4|0
1632266400000|2021-09-21 23:20:00|152.11|149.51|152.47|149.87|152.47|149.87|151.88|149.28|0
1632266700000|2021-09-21 23:25:00|152.51|149.91|152.32|149.72|152.62|150.02|151.88|149.28|0
1632267000000|2021-09-21 23:30:00|152.47|149.87|152.39|149.79|152.69|150.09|151.95|149.35|0
1632267300000|2021-09-21 23:35:00|152.32|149.72|152.35|149.75|152.83|150.23|152.24|149.64|0
1632267600000|2021-09-21 23:40:00|152.17|149.57|152.61|150.01|152.83|150.23|152.17|149.57|0
1632267900000|2021-09-21 23:45:00|152.64|150.04|152.79|150.19|152.83|150.23|152.38|149.78|0
1632268200000|2021-09-21 23:50:00|152.97|150.37|153.34|150.74|153.63|151.03|152.97|150.37|0
1632268500000|2021-09-21 23:55:00|153.26|150.66|153.48|150.88|153.56|150.96|153.26|150.66|0
1632268800000|2021-09-22 00:00:00|153.67|151.07|154.52|151.92|155.11|152.51|153.67|151.07|0
1632269100000|2021-09-22 00:05:00|154.44|151.84|155.93|153.33|155.93|153.33|154.44|151.84|0
1632269400000|2021-09-22 00:10:00|155.85|153.25|155.85|153.25|156.45|153.85|155.85|153.25|0
1632269700000|2021-09-22 00:15:00|155.92|153.32|156.37|153.77|157.04|154.44|153.83|151.23|0
1632270000000|2021-09-22 00:20:00|156.33|153.73|156.07|153.47|156.33|153.73|155.62|153.02|0
1632270300000|2021-09-22 00:25:00|156.14|153.54|155.92|153.32|156.14|153.54|155.32|152.72|0
1632270600000|2021-09-22 00:30:00|155.84|153.24|156.14|153.54|156.29|153.69|155.47|152.87|0
1632270900000|2021-09-22 00:35:00|156.21|153.61|155.84|153.24|156.43|153.83|155.47|152.87|0
1632271200000|2021-09-22 00:40:00|155.91|153.31|156.5|153.9|156.8|154.2|155.76|153.16|0
1632271500000|2021-09-22 00:45:00|156.58|153.98|155.91|153.31|156.58|153.98|155.46|152.86|0
1632271800000|2021-09-22 00:50:00|155.87|153.27|156.2|153.6|156.28|153.68|155.87|153.27|0
1632272100000|2021-09-22 00:55:00|156.13|153.53|156.5|153.9|156.79|154.19|156.05|153.45|0
1632272400000|2021-09-22 01:00:00|156.42|153.82|157.02|154.42|157.17|154.57|156.2|153.6|0
1632272700000|2021-09-22 01:05:00|156.94|154.34|153.17|150.57|157.54|154.94|152.66|150.06|0
1632273000000|2021-09-22 01:10:00|152.88|150.28|150.19|147.59|152.88|150.28|150.15|147.55|0
1632273300000|2021-09-22 01:15:00|150.04|147.44|149.84|147.24|150.04|147.44|147.86|145.26|0
1632273600000|2021-09-22 01:20:00|149.73|147.13|147.65|145.05|149.73|147.13|147.65|145.05|0
1632273900000|2021-09-22 01:25:00|147.43|144.83|146.58|143.98|148|145.4|146.44|143.84|0
1632274200000|2021-09-22 01:30:00|146.72|144.12|147.07|144.47|147.39|144.79|145.73|143.13|0
1632274500000|2021-09-22 01:35:00|147.14|144.54|147.28|144.68|147.93|145.33|146.43|143.83|0
1632274800000|2021-09-22 01:40:00|147.25|144.65|147.42|144.82|147.89|145.29|147.14|144.54|0
1632275100000|2021-09-22 01:45:00|147.49|144.89|147.4|144.8|151.48|148.88|146.5|143.9|0
1632275400000|2021-09-22 01:50:00|147.43|144.83|148|145.4|148.36|145.76|146.79|144.19|0
1632275700000|2021-09-22 01:55:00|147.86|145.26|148.5|145.9|148.71|146.11|147.86|145.26|0
1632276000000|2021-09-22 02:00:00|148.39|145.79|150.4|147.8|150.66|148.06|148.07|145.47|0
1632276300000|2021-09-22 02:05:00|150.37|147.77|151.24|148.64|152.04|149.44|150.37|147.77|0
1632276600000|2021-09-22 02:10:00|151.13|148.53|150.36|147.76|151.6|149|150|147.4|0
1632276900000|2021-09-22 02:15:00|150.33|147.73|149.78|147.18|150.65|148.05|149.6|147|0
1632277200000|2021-09-22 02:20:00|149.82|147.22|149.71|147.11|150|147.4|149.64|147.04|0
1632277500000|2021-09-22 02:25:00|149.78|147.18|149.85|147.25|149.99|147.39|149.71|147.11|0
1632277800000|2021-09-22 02:30:00|149.78|147.18|150.42|147.82|150.79|148.19|149.78|147.18|0
1632278100000|2021-09-22 02:35:00|150.46|147.86|150.2|147.6|151.15|148.55|150.2|147.6|0
1632278400000|2021-09-22 02:40:00|150.13|147.53|149.95|147.35|150.13|147.53|149.77|147.17|0
1632278700000|2021-09-22 02:45:00|149.99|147.39|149.66|147.06|150.42|147.82|149.62|147.02|0
1632279000000|2021-09-22 02:50:00|149.69|147.09|149.19|146.59|149.69|147.09|148.33|145.73|0
1632279300000|2021-09-22 02:55:00|149.23|146.63|148.75|146.15|149.69|147.09|148.61|146.01|0
1632279600000|2021-09-22 03:00:00|148.83|146.23|148.82|146.22|148.97|146.37|148.54|145.94|0
1632279900000|2021-09-22 03:05:00|148.9|146.3|148.18|145.58|148.9|146.3|148|145.4|0
1632280200000|2021-09-22 03:10:00|148.1|145.5|147.75|145.15|148.68|146.08|147.53|144.93|0
1632280500000|2021-09-22 03:15:00|147.89|145.29|147.96|145.36|148.24|145.64|147.67|145.07|0
1632280800000|2021-09-22 03:20:00|147.89|145.29|147.81|145.21|147.96|145.36|147.67|145.07|0
1632281100000|2021-09-22 03:25:00|147.88|145.28|147.88|145.28|147.95|145.35|147.67|145.07|0
1632281400000|2021-09-22 03:30:00|147.85|145.25|148.02|145.42|148.38|145.78|147.85|145.25|0
1632281700000|2021-09-22 03:35:00|148.09|145.49|148.88|146.28|148.95|146.35|148.09|145.49|0
1632282000000|2021-09-22 03:40:00|148.95|146.35|148.95|146.35|149.2|146.6|148.7|146.1|0
1632282300000|2021-09-22 03:45:00|149.02|146.42|148.8|146.2|149.16|146.56|148.66|146.06|0
1632282600000|2021-09-22 03:50:00|148.87|146.27|148.51|145.91|148.87|146.27|148.3|145.7|0
1632282900000|2021-09-22 03:55:00|148.48|145.88|149.59|146.99|150.17|147.57|148.48|145.88|0
1632283200000|2021-09-22 04:00:00|149.52|146.92|149.37|146.77|149.62|147.02|149.23|146.63|0
1632283500000|2021-09-22 04:05:00|149.51|146.91|149.44|146.84|149.66|147.06|149.12|146.52|0
1632283800000|2021-09-22 04:10:00|149.37|146.77|149.26|146.66|149.58|146.98|149.22|146.62|0
1632284100000|2021-09-22 04:15:00|149.29|146.69|149.29|146.69|149.51|146.91|149.08|146.48|0
1632284400000|2021-09-22 04:20:00|149.22|146.62|149.43|146.83|149.58|146.98|149.14|146.54|0
1632284700000|2021-09-22 04:25:00|149.36|146.76|148.96|146.36|149.43|146.83|148.92|146.32|0
1632285000000|2021-09-22 04:30:00|149|146.4|149.21|146.61|149.35|146.75|148.92|146.32|0
1632285300000|2021-09-22 04:35:00|149.14|146.54|149.5|146.9|149.57|146.97|149.14|146.54|0
1632285600000|2021-09-22 04:40:00|149.42|146.82|149.35|146.75|149.57|146.97|149.28|146.68|0
1632285900000|2021-09-22 04:45:00|149.39|146.79|148.09|145.49|149.49|146.89|147.91|145.31|0
1632286200000|2021-09-22 04:50:00|148.06|145.46|148.2|145.6|148.41|145.81|148.05|145.45|0
1632286500000|2021-09-22 04:55:00|148.16|145.56|148.19|145.59|148.27|145.67|147.98|145.38|0
1632286800000|2021-09-22 05:00:00|148.26|145.66|147.05|144.45|148.34|145.74|146.98|144.38|0
1632287100000|2021-09-22 05:05:00|147.12|144.52|146.98|144.38|148.12|145.52|146.91|144.31|0
1632287400000|2021-09-22 05:10:00|146.87|144.27|146.73|144.13|147.26|144.66|146.48|143.88|0
1632287700000|2021-09-22 05:15:00|146.69|144.09|145.91|143.31|146.97|144.37|145.84|143.24|0
1632288000000|2021-09-22 05:20:00|145.84|143.24|146.01|143.41|146.12|143.52|145.2|142.6|0
1632288300000|2021-09-22 05:25:00|145.91|143.31|146.33|143.73|146.51|143.91|145.84|143.24|0
1632288600000|2021-09-22 05:30:00|146.26|143.66|146.47|143.87|146.54|143.94|146.26|143.66|0
1632288900000|2021-09-22 05:35:00|146.5|143.9|146.43|143.83|147.03|144.43|146.33|143.73|0
1632289200000|2021-09-22 05:40:00|146.46|143.86|146.32|143.72|146.78|144.18|146.18|143.58|0
1632289500000|2021-09-22 05:45:00|146.36|143.76|146.32|143.72|146.6|144|146.32|143.72|0
1632289800000|2021-09-22 05:50:00|146.18|143.58|146.49|143.89|146.6|144|145.82|143.22|0
1632290100000|2021-09-22 05:55:00|146.46|143.86|146.6|144|146.6|144|146.24|143.64|0
1632290400000|2021-09-22 06:00:00|146.53|143.93|146.45|143.85|146.53|143.93|145.68|143.08|0
1632290700000|2021-09-22 06:05:00|146.38|143.78|146.06|143.46|146.81|144.21|145.95|143.35|0
1632291000000|2021-09-22 06:10:00|146.17|143.57|145.39|142.79|146.45|143.85|145.25|142.65|0
1632291300000|2021-09-22 06:15:00|145.46|142.86|145.17|142.57|145.46|142.86|144.89|142.29|0
1632291600000|2021-09-22 06:20:00|145.1|142.5|144.75|142.15|145.17|142.57|144.4|141.8|0
1632291900000|2021-09-22 06:25:00|144.82|142.22|144.75|142.15|144.96|142.36|144.29|141.69|0
1632292200000|2021-09-22 06:30:00|144.68|142.08|143.77|141.17|144.96|142.36|143.63|141.03|0
1632292500000|2021-09-22 06:35:00|143.84|141.24|143.69|141.09|143.9|141.3|143.35|140.75|0
1632292800000|2021-09-22 06:40:00|143.83|141.23|144.18|141.58|144.46|141.86|143.62|141.02|0
1632293100000|2021-09-22 06:45:00|144.22|141.62|143.34|140.74|144.46|141.86|143.2|140.6|0
1632293400000|2021-09-22 06:50:00|143.41|140.81|143.76|141.16|143.9|141.3|143.27|140.67|0
1632293700000|2021-09-22 06:55:00|143.83|141.23|143.68|141.08|144.17|141.57|143.4|140.8|0
1632294000000|2021-09-22 07:00:00|143.61|141.01|142.68|140.08|143.96|141.36|139.97|137.37|0
1632294300000|2021-09-22 07:05:00|142.41|140.21|142.06|139.86|142.55|140.35|141.3|139.1|0
1632294600000|2021-09-22 07:10:00|141.85|139.65|142.02|139.82|142.34|140.14|141.78|139.58|0
1632294900000|2021-09-22 07:15:00|142.06|139.86|142.61|140.41|142.75|140.55|141.78|139.58|0
1632295200000|2021-09-22 07:20:00|142.65|140.45|142.26|140.06|142.65|140.45|142.12|139.92|0
1632295500000|2021-09-22 07:25:00|142.3|140.1|141.35|139.15|142.68|140.48|140.72|138.52|0
1632295800000|2021-09-22 07:30:00|141.31|139.11|141.34|139.14|141.41|139.21|141.14|138.94|0
1632296100000|2021-09-22 07:35:00|141.38|139.18|142.21|140.01|142.21|140.01|141.27|139.07|0
1632296400000|2021-09-22 07:40:00|142.18|139.98|142.87|140.67|143.08|140.88|142.11|139.91|0
1632296700000|2021-09-22 07:45:00|142.91|140.71|143.08|140.88|143.5|141.3|142.38|140.18|0
1632297000000|2021-09-22 07:50:00|143.15|140.95|143.99|141.79|144.63|142.43|143.12|140.92|0
1632297300000|2021-09-22 07:55:00|144.06|141.86|144.42|142.22|144.56|142.36|143.57|141.37|0
1632297600000|2021-09-22 08:00:00|144.49|142.29|144.27|142.07|144.63|142.43|143.99|141.79|0
1632297900000|2021-09-22 08:05:00|144.34|142.14|143.42|141.22|144.34|142.14|143.28|141.08|0
1632298200000|2021-09-22 08:10:00|143.35|141.15|142.06|139.86|143.42|141.22|141.99|139.79|0
1632298500000|2021-09-22 08:15:00|142.02|139.82|142.19|139.99|142.4|140.2|141.91|139.71|0
1632298800000|2021-09-22 08:20:00|142.12|139.92|142.05|139.85|142.19|139.99|141.7|139.5|0
1632299100000|2021-09-22 08:25:00|142.02|139.82|144.02|141.82|144.09|141.89|141.63|139.43|0
1632299400000|2021-09-22 08:30:00|143.95|141.75|142.72|140.52|143.95|141.75|142.33|140.13|0
1632299700000|2021-09-22 08:35:00|142.65|140.45|142.3|140.1|143.21|141.01|142.3|140.1|0
1632300000000|2021-09-22 08:40:00|142.26|140.06|142.01|139.81|142.89|140.69|141.94|139.74|0
1632300300000|2021-09-22 08:45:00|141.98|139.78|141.8|139.6|141.98|139.78|141.39|139.19|0
1632300600000|2021-09-22 08:50:00|141.77|139.57|141.52|139.32|141.77|139.57|141.31|139.11|0
1632300900000|2021-09-22 08:55:00|141.42|139.22|141.66|139.46|141.73|139.53|141.31|139.11|0
1632301200000|2021-09-22 09:00:00|141.59|139.39|141.17|138.97|141.62|139.42|141.17|138.97|0
1632301500000|2021-09-22 09:05:00|141.24|139.04|141.31|139.11|141.38|139.18|141.17|138.97|0
1632301800000|2021-09-22 09:10:00|141.24|139.04|141.44|139.24|141.51|139.31|141.24|139.04|0
1632302100000|2021-09-22 09:15:00|141.37|139.17|141.65|139.45|142|139.8|141.37|139.17|0
1632302400000|2021-09-22 09:20:00|141.58|139.38|141.65|139.45|141.79|139.59|141.37|139.17|0
1632302700000|2021-09-22 09:25:00|141.58|139.38|141.71|139.51|141.78|139.58|141.51|139.31|0
1632303000000|2021-09-22 09:30:00|141.85|139.65|142.97|140.77|143|140.8|141.85|139.65|0
1632303300000|2021-09-22 09:35:00|143|140.8|142.69|140.49|143.25|141.05|142.69|140.49|0
1632303600000|2021-09-22 09:40:00|142.62|140.42|142.82|140.62|143.03|140.83|142.54|140.34|0
1632303900000|2021-09-22 09:45:00|142.89|140.69|142.54|140.34|143.07|140.87|142.54|140.34|0
1632304200000|2021-09-22 09:50:00|142.61|140.41|141.84|139.64|142.61|140.41|141.56|139.36|0
1632304500000|2021-09-22 09:55:00|141.91|139.71|141.98|139.78|142.05|139.85|141.81|139.61|0
1632304800000|2021-09-22 10:00:00|141.77|139.57|141.21|139.01|141.91|139.71|141.07|138.87|0
1632305100000|2021-09-22 10:05:00|141.28|139.08|142.25|140.05|142.25|140.05|141.07|138.87|0
1632305400000|2021-09-22 10:10:00|142.22|140.02|141.2|139|142.22|140.02|141.13|138.93|0
1632305700000|2021-09-22 10:15:00|141.13|138.93|140.71|138.51|141.2|139|140.57|138.37|0
1632306000000|2021-09-22 10:20:00|140.64|138.44|140.71|138.51|140.92|138.72|140.5|138.3|0
1632306300000|2021-09-22 10:25:00|140.78|138.58|141.26|139.06|141.33|139.13|140.57|138.37|0
1632306600000|2021-09-22 10:30:00|141.23|139.03|141.53|139.33|141.61|139.41|141.19|138.99|0
1632306900000|2021-09-22 10:35:00|141.46|139.26|140.84|138.64|141.53|139.33|140.84|138.64|0
1632307200000|2021-09-22 10:40:00|140.77|138.57|141.11|138.91|141.25|139.05|140.21|138.01|0
1632307500000|2021-09-22 10:45:00|141.18|138.98|141.46|139.26|141.67|139.47|140.77|138.57|0
1632307800000|2021-09-22 10:50:00|141.42|139.22|141.42|139.22|141.56|139.36|141.11|138.91|0
1632308100000|2021-09-22 10:55:00|141.45|139.25|141.66|139.46|141.7|139.5|141.28|139.08|0
1632308400000|2021-09-22 11:00:00|141.87|139.67|141.94|139.74|142.29|140.09|141.59|139.39|0
1632308700000|2021-09-22 11:05:00|141.8|139.6|141.93|139.73|141.93|139.73|141.52|139.32|0
1632309000000|2021-09-22 11:10:00|141.9|139.7|141.86|139.66|141.93|139.73|141.65|139.45|0
1632309300000|2021-09-22 11:15:00|141.79|139.59|142.28|140.08|142.42|140.22|141.79|139.59|0
1632309600000|2021-09-22 11:20:00|142.21|140.01|141.79|139.59|142.42|140.22|141.79|139.59|0
1632309900000|2021-09-22 11:25:00|141.72|139.52|141.72|139.52|142|139.8|141.72|139.52|0
1632310200000|2021-09-22 11:30:00|141.79|139.59|141.3|139.1|141.86|139.66|141.16|138.96|0
1632310500000|2021-09-22 11:35:00|141.23|139.03|141.5|139.3|141.64|139.44|141.19|138.99|0
1632310800000|2021-09-22 11:40:00|141.43|139.23|141.57|139.37|141.64|139.44|141.43|139.23|0
1632311100000|2021-09-22 11:45:00|141.64|139.44|141.64|139.44|141.64|139.44|141.43|139.23|0
1632311400000|2021-09-22 11:50:00|141.78|139.58|141.56|139.36|141.78|139.58|141.43|139.23|0
1632311700000|2021-09-22 11:55:00|141.63|139.43|141.63|139.43|141.91|139.71|141.56|139.36|0
1632312000000|2021-09-22 12:00:00|141.56|139.36|141.35|139.15|141.56|139.36|141.35|139.15|0
1632312300000|2021-09-22 12:05:00|141.42|139.22|141.42|139.22|141.56|139.36|141.35|139.15|0
1632312600000|2021-09-22 12:10:00|141.35|139.15|141.62|139.42|141.69|139.49|141.28|139.08|0
1632312900000|2021-09-22 12:15:00|141.55|139.35|141.27|139.07|141.76|139.56|141.27|139.07|0
1632313200000|2021-09-22 12:20:00|141.34|139.14|141.34|139.14|141.34|139.14|141.2|139|0
1632313500000|2021-09-22 12:25:00|141.27|139.07|140.92|138.72|141.41|139.21|140.92|138.72|0
1632313800000|2021-09-22 12:30:00|140.99|138.79|140.71|138.51|141.06|138.86|140.71|138.51|0
1632314100000|2021-09-22 12:35:00|140.78|138.58|140.92|138.72|141.06|138.86|140.71|138.51|0
1632314400000|2021-09-22 12:40:00|140.95|138.75|140.36|138.16|141.06|138.86|140.29|138.09|0
1632314700000|2021-09-22 12:45:00|140.43|138.23|140.64|138.44|140.84|138.64|140.29|138.09|0
1632315000000|2021-09-22 12:50:00|140.7|138.5|140.7|138.5|140.77|138.57|140.5|138.3|0
1632315300000|2021-09-22 12:55:00|140.77|138.57|140.77|138.57|140.91|138.71|140.7|138.5|0
1632315600000|2021-09-22 13:00:00|140.7|138.5|139.94|137.74|140.7|138.5|139.8|137.6|0
1632315900000|2021-09-22 13:05:00|140.01|137.81|140.21|138.01|140.21|138.01|139.52|137.32|0
1632316200000|2021-09-22 13:10:00|140.28|138.08|141.46|139.26|141.59|139.39|140.28|138.08|0
1632316500000|2021-09-22 13:15:00|141.32|139.12|141.7|139.5|142.08|139.88|140.97|138.77|0
1632316800000|2021-09-22 13:20:00|141.73|139.53|142.15|139.95|142.22|140.02|141.38|139.18|0
1632317100000|2021-09-22 13:25:00|142.08|139.88|141.24|139.04|142.57|140.37|141.24|139.04|0
1632317400000|2021-09-22 13:30:00|141.17|138.97|142.63|140.43|142.77|140.57|141.17|138.97|0
1632317700000|2021-09-22 13:35:00|142.91|140.71|143.19|140.99|143.47|141.27|142.21|140.01|0
1632318000000|2021-09-22 13:40:00|143.33|141.13|143.26|141.06|144.1|141.9|142.84|140.64|0
1632318300000|2021-09-22 13:45:00|143.54|141.34|142.83|140.63|143.54|141.34|142.14|139.94|0
1632318600000|2021-09-22 13:50:00|142.9|140.7|141.92|139.72|143.12|140.92|141.58|139.38|0
1632318900000|2021-09-22 13:55:00|141.85|139.65|139.64|137.44|141.85|139.65|139.64|137.44|0
1632319200000|2021-09-22 14:00:00|139.36|137.16|138.06|135.86|139.5|137.3|137.65|135.45|0
1632319500000|2021-09-22 14:05:00|138.13|135.93|137.85|135.65|138.26|136.06|137.1|134.9|0
1632319800000|2021-09-22 14:10:00|137.78|135.58|138.67|136.47|139.77|137.57|137.78|135.58|0
1632320100000|2021-09-22 14:15:00|138.53|136.33|137.78|135.58|138.53|136.33|137.71|135.51|0
1632320400000|2021-09-22 14:20:00|137.71|135.51|137.71|135.51|138.19|135.99|137.71|135.51|0
1632320700000|2021-09-22 14:25:00|137.91|135.71|137.64|135.44|137.98|135.78|136.82|134.62|0
1632321000000|2021-09-22 14:30:00|137.36|135.16|136.82|134.62|137.7|135.5|136.48|134.28|0
1632321300000|2021-09-22 14:35:00|136.89|134.69|132.77|130.57|137.27|135.07|132.7|130.5|0
1632321600000|2021-09-22 14:40:00|132.7|130.5|133.17|130.97|133.51|131.31|132.44|130.24|0
1632321900000|2021-09-22 14:45:00|133.07|130.87|133.1|130.9|133.84|131.64|132.84|130.64|0
1632322200000|2021-09-22 14:50:00|132.97|130.77|134.31|132.11|134.92|132.72|132.63|130.43|0
1632322500000|2021-09-22 14:55:00|134.24|132.04|133.1|130.9|134.24|132.04|132.83|130.63|0
1632322800000|2021-09-22 15:00:00|132.96|130.76|130.89|128.69|132.96|130.76|129.69|127.49|0
1632323100000|2021-09-22 15:05:00|130.82|128.62|130.82|128.62|130.82|128.62|130.42|128.22|0
1632323400000|2021-09-22 15:10:00|130.89|128.69|130.75|128.55|131.09|128.89|130.49|128.29|0
1632323700000|2021-09-22 15:15:00|130.68|128.48|130.28|128.08|130.88|128.68|130.15|127.95|0
1632324000000|2021-09-22 15:20:00|130.35|128.15|130.68|128.48|130.75|128.55|130.15|127.95|0
1632324300000|2021-09-22 15:25:00|130.61|128.41|130.48|128.28|130.88|128.68|130.41|128.21|0
1632324600000|2021-09-22 15:30:00|130.54|128.34|129.55|127.35|130.54|128.34|129.29|127.09|0
1632324900000|2021-09-22 15:35:00|129.62|127.42|129.22|127.02|129.62|127.42|129.09|126.89|0
1632325200000|2021-09-22 15:40:00|129.28|127.08|128.69|126.49|129.41|127.21|128.62|126.42|0
1632325500000|2021-09-22 15:45:00|128.62|126.42|128.69|126.49|128.82|126.62|128.16|125.96|0
1632325800000|2021-09-22 15:50:00|128.62|126.42|129.01|126.81|129.41|127.21|127.05|124.85|0
1632326100000|2021-09-22 15:55:00|129.08|126.88|130.27|128.07|130.54|128.34|126.88|124.68|0
1632326400000|2021-09-22 16:00:00|130.14|127.94|130.67|128.47|130.93|128.73|130.14|127.94|0
1632326700000|2021-09-22 16:05:00|130.73|128.53|131.26|129.06|131.39|129.19|130.34|128.14|0
1632327000000|2021-09-22 16:10:00|131.19|128.99|131.12|128.92|131.32|129.12|130.73|128.53|0
1632327300000|2021-09-22 16:15:00|131.06|128.86|131.39|129.19|131.45|129.25|130.86|128.66|0
1632327600000|2021-09-22 16:20:00|131.32|129.12|130.79|128.59|131.32|129.12|130.59|128.39|0
1632327900000|2021-09-22 16:25:00|130.92|128.72|130.59|128.39|130.92|128.72|130.46|128.26|0
1632328200000|2021-09-22 16:30:00|130.46|128.26|130.32|128.12|130.59|128.39|130.13|127.93|0
1632328500000|2021-09-22 16:35:00|130.39|128.19|130.39|128.19|130.52|128.32|130.06|127.86|0
1632328800000|2021-09-22 16:40:00|130.45|128.25|130.98|128.78|130.98|128.78|130.25|128.05|0
1632329100000|2021-09-22 16:45:00|130.91|128.71|131.04|128.84|131.11|128.91|130.51|128.31|0
1632329400000|2021-09-22 16:50:00|131.11|128.91|131.83|129.63|131.83|129.63|130.64|128.44|0
1632329700000|2021-09-22 16:55:00|131.9|129.7|131.5|129.3|131.97|129.77|131.37|129.17|0
1632330000000|2021-09-22 17:00:00|131.57|129.37|132.36|130.16|132.43|130.23|131.43|129.23|0
1632330300000|2021-09-22 17:05:00|132.43|130.23|132.69|130.49|132.69|130.49|131.96|129.76|0
1632330600000|2021-09-22 17:10:00|132.63|130.43|132.89|130.69|133.03|130.83|132.49|130.29|0
1632330900000|2021-09-22 17:15:00|132.82|130.62|132.96|130.76|133.29|131.09|132.35|130.15|0
1632331200000|2021-09-22 17:20:00|133.02|130.82|132.49|130.29|133.02|130.82|132.35|130.15|0
1632331500000|2021-09-22 17:25:00|132.55|130.35|131.95|129.75|132.55|130.35|131.82|129.62|0
1632331800000|2021-09-22 17:30:00|132.02|129.82|131.75|129.55|132.22|130.02|131.55|129.35|0
1632332100000|2021-09-22 17:35:00|131.81|129.61|132.41|130.21|132.88|130.68|131.75|129.55|0
1632332400000|2021-09-22 17:40:00|132.48|130.28|132.48|130.28|132.74|130.54|132.21|130.01|0
1632332700000|2021-09-22 17:45:00|132.54|130.34|132.94|130.74|132.94|130.74|132.28|130.08|0
1632333000000|2021-09-22 17:50:00|133.01|130.81|133.41|131.21|133.95|131.75|133.01|130.81|0
1632333300000|2021-09-22 17:55:00|133.48|131.28|132.77|130.57|133.81|131.61|132.74|130.54|0
1632333600000|2021-09-22 18:00:00|135.13|132.93|128.43|126.23|135.4|133.2|128.11|125.91|0
1632333900000|2021-09-22 18:05:00|128.37|126.17|129.58|127.38|130.57|128.37|127.65|125.45|0
1632334200000|2021-09-22 18:10:00|129.28|127.08|127.52|125.32|129.41|127.21|127.45|125.25|0
1632334500000|2021-09-22 18:15:00|127.45|125.25|128.1|125.9|128.16|125.96|126.48|124.28|0
1632334800000|2021-09-22 18:20:00|128.03|125.83|129.21|127.01|129.87|127.67|127.51|125.31|0
1632335100000|2021-09-22 18:25:00|129.14|126.94|127.9|125.7|129.6|127.4|127.77|125.57|0
1632335400000|2021-09-22 18:30:00|128.03|125.83|128.22|126.02|129.34|127.14|127.38|125.18|0
1632335700000|2021-09-22 18:35:00|128.35|126.15|130.12|127.92|130.45|128.25|127.7|125.5|0
1632336000000|2021-09-22 18:40:00|130.52|128.32|131.05|128.85|132.18|129.98|129.92|127.72|0
1632336300000|2021-09-22 18:45:00|131.31|129.11|133.45|131.25|133.72|131.52|130.78|128.58|0
1632336600000|2021-09-22 18:50:00|133.39|131.19|133.73|131.53|137.24|135.04|133.13|130.93|0
1632336900000|2021-09-22 18:55:00|133.46|131.26|134.2|132|135.42|133.22|133.46|131.26|0
1632337200000|2021-09-22 19:00:00|134.67|132.47|134.33|132.13|135.41|133.21|133.73|131.53|0
1632337500000|2021-09-22 19:05:00|134.47|132.27|133.52|131.32|135.55|133.35|133.52|131.32|0
1632337800000|2021-09-22 19:10:00|133.45|131.25|131.06|128.86|133.92|131.72|130.93|128.73|0
1632338100000|2021-09-22 19:15:00|130.99|128.79|129.48|127.28|131.32|129.12|129.48|127.28|0
1632338400000|2021-09-22 19:20:00|129.41|127.21|128.28|126.08|133.2|131|128.28|126.08|0
1632338700000|2021-09-22 19:25:00|128.22|126.02|129.06|126.86|129.39|127.19|128.15|125.95|0
1632339000000|2021-09-22 19:30:00|129.19|126.99|130.44|128.24|131.11|128.91|128.93|126.73|0
1632339300000|2021-09-22 19:35:00|130.58|128.38|128.54|126.34|130.71|128.51|128.54|126.34|0
1632339600000|2021-09-22 19:40:00|128.6|126.4|130.71|128.51|131.04|128.84|128.4|126.2|0
1632339900000|2021-09-22 19:45:00|130.57|128.37|130.65|128.45|130.97|128.77|129.95|127.75|0
1632340200000|2021-09-22 19:50:00|131.05|128.85|130.45|128.25|131.72|129.52|129.65|127.45|0
1632340500000|2021-09-22 19:55:00|130.51|128.31|131.11|128.91|132.11|129.91|130.31|128.11|0
1632340800000|2021-09-22 20:00:00|131.38|129.18|130.9|128.7|131.98|129.78|129.17|126.97|0
1632341100000|2021-09-22 20:05:00|130.97|128.77|131.26|129.06|131.5|129.3|130.77|128.57|0
1632341400000|2021-09-22 20:10:00|131.23|129.03|130.96|128.76|131.5|129.3|130.16|127.96|0
1632341700000|2021-09-22 20:15:00|130.89|128.29|131.29|128.69|131.29|128.69|130.89|128.29|0
1632342000000|2021-09-22 20:20:00|131.36|128.76|131.29|128.69|131.36|128.76|131.09|128.49|0
1632342300000|2021-09-22 20:25:00|131.32|128.72|131.22|128.62|131.42|128.82|131.15|128.55|0
1632342600000|2021-09-22 20:30:00|131.29|128.69|131.72|129.12|131.75|129.15|131.29|128.69|0
1632342900000|2021-09-22 20:35:00|131.75|129.15|131.42|128.82|131.82|129.22|131.35|128.75|0
1632343200000|2021-09-22 20:40:00|131.35|128.75|131.21|128.61|131.42|128.82|131.15|128.55|0
1632343500000|2021-09-22 20:45:00|131.28|128.68|131.61|129.01|131.61|129.01|131.01|128.41|0
1632343800000|2021-09-22 20:50:00|131.54|128.94|131.08|128.48|131.61|129.01|131.08|128.48|0
1632344100000|2021-09-22 20:55:00|131.11|128.51|131.04|128.44|131.21|128.61|130.74|128.14|0
1632344400000|2021-09-22 21:00:00|131.06|128.46|131.07|128.47|131.15|128.55|131.06|128.46|0
1632344700000|2021-09-22 21:05:00|131.05|128.45|131.09|128.49|131.17|128.57|131.05|128.45|0
1632345000000|2021-09-22 21:10:00|131.12|128.52|131.18|128.58|131.23|128.63|131.07|128.47|0
1632345300000|2021-09-22 21:15:00|131.16|128.56|131.08|128.48|131.16|128.56|131.05|128.45|0
1632345600000|2021-09-22 21:20:00|131.15|128.55|131.13|128.53|131.16|128.56|131.06|128.46|0
1632345900000|2021-09-22 21:25:00|131.06|128.46|131.12|128.52|131.15|128.55|131.06|128.46|0
1632346200000|2021-09-22 21:30:00|131.13|128.53|131.04|128.44|131.14|128.54|131.02|128.42|0
1632346500000|2021-09-22 21:35:00|131.07|128.47|131.06|128.46|131.07|128.47|131.06|128.46|0
1632346800000|2021-09-22 21:40:00|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347100000|2021-09-22 21:45:00|131.12|128.52|131.02|128.42|131.12|128.52|131.02|128.42|0
1632347400000|2021-09-22 21:50:00|131.14|128.54|131.05|128.45|131.14|128.54|131.01|128.41|0
1632347700000|2021-09-22 21:55:00|131.13|128.53|131.1|128.5|131.14|128.54|131.1|128.5|0
1632348000000|2021-09-22 22:00:00|131.21|128.61|130.61|128.01|131.21|128.61|130.51|127.91|0
1632348300000|2021-09-22 22:05:00|130.64|128.04|131.04|128.44|131.08|128.48|130.61|128.01|0
1632348600000|2021-09-22 22:10:00|130.97|128.37|130.71|128.11|131.04|128.44|130.57|127.97|0
1632348900000|2021-09-22 22:15:00|130.7|128.1|130.57|127.97|130.77|128.17|130.5|127.9|0
1632349200000|2021-09-22 22:20:00|130.64|128.04|130.44|127.84|130.77|128.17|130.3|127.7|0
1632349500000|2021-09-22 22:25:00|130.37|127.77|130.8|128.2|130.9|128.3|130.37|127.77|0
1632349800000|2021-09-22 22:30:00|130.73|128.13|130.9|128.3|130.96|128.36|130.37|127.77|0
1632350100000|2021-09-22 22:35:00|130.89|128.29|130.36|127.76|131.09|128.49|130.23|127.63|0
1632350400000|2021-09-22 22:40:00|130.3|127.7|130.29|127.69|130.43|127.83|130.23|127.63|0
1632350700000|2021-09-22 22:45:00|130.26|127.66|130.42|127.82|130.42|127.82|130.16|127.56|0
1632351000000|2021-09-22 22:50:00|130.36|127.76|130.42|127.82|130.42|127.82|130.16|127.56|0
1632351300000|2021-09-22 22:55:00|130.49|127.89|130.22|127.62|130.49|127.89|130.09|127.49|0
1632351600000|2021-09-22 23:00:00|130.15|127.55|129.95|127.35|130.15|127.55|129.95|127.35|0
1632351900000|2021-09-22 23:05:00|129.99|127.39|129.95|127.35|130.02|127.42|129.82|127.22|0
1632352200000|2021-09-22 23:10:00|129.88|127.28|129.62|127.02|129.95|127.35|129.55|126.95|0
1632352500000|2021-09-22 23:15:00|129.55|126.95|129.29|126.69|129.55|126.95|129.29|126.69|0
1632352800000|2021-09-22 23:20:00|129.35|126.75|129.71|127.11|129.71|127.11|129.29|126.69|0
1632353100000|2021-09-22 23:25:00|129.75|127.15|129.68|127.08|129.75|127.15|129.55|126.95|0
1632353400000|2021-09-22 23:30:00|129.61|127.01|130.07|127.47|130.14|127.54|129.61|127.01|0
1632353700000|2021-09-22 23:35:00|130.14|127.54|130.13|127.53|130.27|127.67|129.87|127.27|0
1632354000000|2021-09-22 23:40:00|130.2|127.6|130.17|127.57|130.33|127.73|129.94|127.34|0
1632354300000|2021-09-22 23:45:00|130.2|127.6|130.2|127.6|130.26|127.66|130|127.4|0
1632354600000|2021-09-22 23:50:00|130.13|127.53|129.63|127.03|130.46|127.86|129.6|127|0
1632354900000|2021-09-22 23:55:00|129.6|127|129.47|126.87|129.6|127|129.3|126.7|0
1632355200000|2021-09-23 00:00:00|129.4|126.8|128.87|126.27|129.47|126.87|128.61|126.01|0
1632355500000|2021-09-23 00:05:00|128.84|126.24|128.54|125.94|128.87|126.27|128.54|125.94|0
1632355800000|2021-09-23 00:10:00|128.61|126.01|128.67|126.07|128.74|126.14|128.41|125.81|0
1632356100000|2021-09-23 00:15:00|128.74|126.14|128.54|125.94|128.8|126.2|128.34|125.74|0
1632356400000|2021-09-23 00:20:00|128.6|126|128.99|126.39|129.19|126.59|128.34|125.74|0
1632356700000|2021-09-23 00:25:00|128.86|126.26|128.86|126.26|128.93|126.33|128.66|126.06|0
1632357000000|2021-09-23 00:30:00|128.83|126.23|129.45|126.85|129.81|127.21|128.83|126.23|0
1632357300000|2021-09-23 00:35:00|129.38|126.78|129.18|126.58|129.38|126.78|129.18|126.58|0
1632357600000|2021-09-23 00:40:00|129.25|126.65|128.85|126.25|129.38|126.78|128.79|126.19|0
1632357900000|2021-09-23 00:45:00|128.79|126.19|128.85|126.25|128.92|126.32|128.72|126.12|0
1632358200000|2021-09-23 00:50:00|128.82|126.22|128.78|126.18|129.24|126.64|128.78|126.18|0
1632358500000|2021-09-23 00:55:00|128.85|126.25|128.65|126.05|128.91|126.31|128.52|125.92|0
1632358800000|2021-09-23 01:00:00|128.62|126.02|128.91|126.31|129.04|126.44|128.52|125.92|0
1632359100000|2021-09-23 01:05:00|128.84|126.24|129.14|126.54|129.17|126.57|128.84|126.24|0
1632359400000|2021-09-23 01:10:00|129.17|126.57|129.17|126.57|129.23|126.63|128.91|126.31|0
1632359700000|2021-09-23 01:15:00|129.23|126.63|128.9|126.3|129.56|126.96|128.7|126.1|0
1632360000000|2021-09-23 01:20:00|128.87|126.27|128.24|125.64|128.9|126.3|127.98|125.38|0
1632360300000|2021-09-23 01:25:00|128.31|125.71|127.98|125.38|128.31|125.71|127.98|125.38|0
1632360600000|2021-09-23 01:30:00|127.91|125.31|127.46|124.86|127.98|125.38|127.39|124.79|0
1632360900000|2021-09-23 01:35:00|127.39|124.79|127.85|125.25|127.91|125.31|127.39|124.79|0
1632361200000|2021-09-23 01:40:00|127.88|125.28|127.84|125.24|128.11|125.51|127.71|125.11|0
1632361500000|2021-09-23 01:45:00|127.78|125.18|127.71|125.11|127.91|125.31|127.52|124.92|0
1632361800000|2021-09-23 01:50:00|127.68|125.08|128.23|125.63|128.3|125.7|127.64|125.04|0
1632362100000|2021-09-23 01:55:00|128.16|125.56|127.1|124.5|128.16|125.56|126.78|124.18|0
1632362400000|2021-09-23 02:00:00|127.17|124.57|127.76|125.16|127.82|125.22|126.84|124.24|0
1632362700000|2021-09-23 02:05:00|127.69|125.09|127.33|124.73|127.76|125.16|127.17|124.57|0
1632363000000|2021-09-23 02:10:00|127.3|124.7|127.16|124.56|127.49|124.89|127.1|124.5|0
1632363300000|2021-09-23 02:15:00|127.1|124.5|127.23|124.63|127.42|124.82|127.03|124.43|0
1632363600000|2021-09-23 02:20:00|127.19|124.59|127.68|125.08|127.75|125.15|127.13|124.53|0
1632363900000|2021-09-23 02:25:00|127.75|125.15|127.16|124.56|127.88|125.28|126.96|124.36|0
1632364200000|2021-09-23 02:30:00|127.09|124.49|127.61|125.01|127.68|125.08|127.09|124.49|0
1632364500000|2021-09-23 02:35:00|127.64|125.04|127.94|125.34|128|125.4|127.28|124.68|0
1632364800000|2021-09-23 02:40:00|128|125.4|128.13|125.53|128.39|125.79|127.87|125.27|0
1632365100000|2021-09-23 02:45:00|128.06|125.46|127.87|125.27|128.33|125.73|127.87|125.27|0
1632365400000|2021-09-23 02:50:00|127.93|125.33|127.8|125.2|128.06|125.46|127.73|125.13|0
1632365700000|2021-09-23 02:55:00|127.83|125.23|127.63|125.03|127.86|125.26|127.47|124.87|0
1632366000000|2021-09-23 03:00:00|127.53|124.93|127.47|124.87|127.73|125.13|127.27|124.67|0
1632366300000|2021-09-23 03:05:00|127.4|124.8|127.53|124.93|127.59|124.99|127.33|124.73|0
1632366600000|2021-09-23 03:10:00|127.59|124.99|127.53|124.93|127.82|125.22|127.46|124.86|0
1632366900000|2021-09-23 03:15:00|127.59|124.99|127.65|125.05|127.72|125.12|127.52|124.92|0
1632367200000|2021-09-23 03:20:00|127.59|124.99|127.1|124.5|127.65|125.05|127|124.4|0
1632367500000|2021-09-23 03:25:00|127.13|124.53|127.19|124.59|127.26|124.66|127|124.4|0
1632367800000|2021-09-23 03:30:00|127.26|124.66|127.65|125.05|127.71|125.11|127.19|124.59|0
1632368100000|2021-09-23 03:35:00|127.71|125.11|127.74|125.14|127.78|125.18|127.52|124.92|0
1632368400000|2021-09-23 03:40:00|127.71|125.11|127.71|125.11|127.84|125.24|127.58|124.98|0
1632368700000|2021-09-23 03:45:00|127.64|125.04|127.64|125.04|127.77|125.17|127.64|125.04|0
1632369000000|2021-09-23 03:50:00|127.67|125.07|127.64|125.04|127.77|125.17|127.58|124.98|0
1632369300000|2021-09-23 03:55:00|127.57|124.97|127.9|125.3|127.9|125.3|127.57|124.97|0
1632369600000|2021-09-23 04:00:00|127.96|125.36|127.7|125.1|128.03|125.43|127.63|125.03|0
1632369900000|2021-09-23 04:05:00|127.76|125.16|128.02|125.42|128.02|125.42|127.67|125.07|0
1632370200000|2021-09-23 04:10:00|128.09|125.49|127.63|125.03|128.09|125.49|127.63|125.03|0
1632370500000|2021-09-23 04:15:00|127.69|125.09|127.82|125.22|127.89|125.29|127.69|125.09|0
1632370800000|2021-09-23 04:20:00|127.76|125.16|127.82|125.22|127.89|125.29|127.69|125.09|0
1632371100000|2021-09-23 04:25:00|127.79|125.19|127.69|125.09|127.82|125.22|127.62|125.02|0
1632371400000|2021-09-23 04:30:00|127.62|125.02|127.88|125.28|127.88|125.28|127.42|124.82|0
1632371700000|2021-09-23 04:35:00|127.82|125.22|127.75|125.15|127.98|125.38|127.65|125.05|0
1632372000000|2021-09-23 04:40:00|127.78|125.18|127.75|125.15|127.81|125.21|127.68|125.08|0
1632372300000|2021-09-23 04:45:00|127.71|125.11|127.71|125.11|127.74|125.14|127.65|125.05|0
1632372600000|2021-09-23 04:50:00|127.74|125.14|127.61|125.01|127.74|125.14|127.61|125.01|0
1632372900000|2021-09-23 04:55:00|127.64|125.04|127.41|124.81|127.68|125.08|127.22|124.62|0
1632373200000|2021-09-23 05:00:00|127.48|124.88|127.57|124.97|127.67|125.07|127.34|124.74|0
1632373500000|2021-09-23 05:05:00|127.54|124.94|127.28|124.68|127.61|125.01|127.08|124.48|0
1632373800000|2021-09-23 05:10:00|127.21|124.61|127.21|124.61|127.34|124.74|126.82|124.22|0
1632374100000|2021-09-23 05:15:00|127.24|124.64|127.21|124.61|127.27|124.67|126.88|124.28|0
1632374400000|2021-09-23 05:20:00|127.18|124.58|127.33|124.73|127.63|125.03|127.14|124.54|0
1632374700000|2021-09-23 05:25:00|127.3|124.7|127.43|124.83|127.66|125.06|127.3|124.7|0
1632375000000|2021-09-23 05:30:00|127.46|124.86|127.4|124.8|127.59|124.99|127.27|124.67|0
1632375300000|2021-09-23 05:35:00|127.46|124.86|126.94|124.34|127.46|124.86|126.94|124.34|0
1632375600000|2021-09-23 05:40:00|127|124.4|126.87|124.27|127.13|124.53|126.87|124.27|0
1632375900000|2021-09-23 05:45:00|126.93|124.33|126.93|124.33|128.92|126.32|126.87|124.27|0
1632376200000|2021-09-23 05:50:00|127|124.4|126.8|124.2|127|124.4|126.8|124.2|0
1632376500000|2021-09-23 05:55:00|126.86|124.26|126.93|124.33|127.03|124.43|126.8|124.2|0
1632376800000|2021-09-23 06:00:00|126.99|124.39|127.19|124.59|127.19|124.59|126.67|124.07|0
1632377100000|2021-09-23 06:05:00|127.25|124.65|127.58|124.98|127.64|125.04|127.05|124.45|0
1632377400000|2021-09-23 06:10:00|127.51|124.91|127.25|124.65|127.51|124.91|127.18|124.58|0
1632377700000|2021-09-23 06:15:00|127.21|124.61|127.37|124.77|127.44|124.84|127.05|124.45|0
1632378000000|2021-09-23 06:20:00|127.44|124.84|127.37|124.77|127.5|124.9|127.18|124.58|0
1632378300000|2021-09-23 06:25:00|127.44|124.84|127.3|124.7|127.44|124.84|127.24|124.64|0
1632378600000|2021-09-23 06:30:00|127.34|124.74|127.04|124.44|127.34|124.74|127.04|124.44|0
1632378900000|2021-09-23 06:35:00|126.98|124.38|126.97|124.37|127.04|124.44|126.84|124.24|0
1632379200000|2021-09-23 06:40:00|126.91|124.31|126.65|124.05|127.04|124.44|126.65|124.05|0
1632379500000|2021-09-23 06:45:00|126.61|124.01|125.67|123.07|126.65|124.05|125.61|123.01|0
1632379800000|2021-09-23 06:50:00|125.64|123.04|124.9|122.3|125.64|123.04|124.83|122.23|0
1632380100000|2021-09-23 06:55:00|124.87|122.27|124.96|122.36|124.99|122.39|124.58|121.98|0
1632380400000|2021-09-23 07:00:00|125.09|122.49|125.66|123.06|125.73|123.13|124.64|122.04|0
1632380700000|2021-09-23 07:05:00|125.46|123.26|125.73|123.53|127.78|125.58|125.34|123.14|0
1632381000000|2021-09-23 07:10:00|125.67|123.47|125.6|123.4|125.8|123.6|125.28|123.08|0
1632381300000|2021-09-23 07:15:00|125.73|123.53|125.66|123.46|125.86|123.66|125.34|123.14|0
1632381600000|2021-09-23 07:20:00|125.7|123.5|125.21|123.01|125.7|123.5|125.08|122.88|0
1632381900000|2021-09-23 07:25:00|125.18|122.98|125.21|123.01|125.27|123.07|125.02|122.82|0
1632382200000|2021-09-23 07:30:00|125.72|123.52|124.47|122.27|125.85|123.65|123.92|121.72|0
1632382500000|2021-09-23 07:35:00|124.4|122.2|124.5|122.3|124.56|122.36|124.11|121.91|0
1632382800000|2021-09-23 07:40:00|124.43|122.23|123.28|121.08|124.43|122.23|123.15|120.95|0
1632383100000|2021-09-23 07:45:00|123.22|121.02|122.96|120.76|123.31|121.11|122.84|120.64|0
1632383400000|2021-09-23 07:50:00|122.9|120.7|123.28|121.08|123.28|121.08|122.77|120.57|0
1632383700000|2021-09-23 07:55:00|123.21|121.01|122.58|120.38|123.28|121.08|122.51|120.31|0
1632384000000|2021-09-23 08:00:00|122.64|120.44|122.37|120.17|124.53|122.33|122.37|120.17|0
1632384300000|2021-09-23 08:05:00|122.31|120.11|121.58|119.38|122.31|120.11|120.66|118.46|0
1632384600000|2021-09-23 08:10:00|121.61|119.41|121.58|119.38|121.64|119.44|121.14|118.94|0
1632384900000|2021-09-23 08:15:00|121.51|119.31|121.2|119|121.55|119.35|121.07|118.87|0
1632385200000|2021-09-23 08:20:00|121.13|118.93|121.23|119.03|121.32|119.12|120.88|118.68|0
1632385500000|2021-09-23 08:25:00|121.26|119.06|121.19|118.99|121.32|119.12|121.07|118.87|0
1632385800000|2021-09-23 08:30:00|121.25|119.05|121.19|118.99|121.25|119.05|121.13|118.93|0
1632386100000|2021-09-23 08:35:00|121.22|119.02|120.75|118.55|121.25|119.05|120.62|118.42|0
1632386400000|2021-09-23 08:40:00|120.68|118.48|120.87|118.67|120.93|118.73|120.62|118.42|0
1632386700000|2021-09-23 08:45:00|120.93|118.73|120.8|118.6|120.93|118.73|120.62|118.42|0
1632387000000|2021-09-23 08:50:00|120.74|118.54|120.74|118.54|121.06|118.86|120.74|118.54|0
1632387300000|2021-09-23 08:55:00|120.8|118.6|120.74|118.54|120.8|118.6|120.61|118.41|0
1632387600000|2021-09-23 09:00:00|120.8|118.6|120.73|118.53|120.86|118.66|120.61|118.41|0
1632387900000|2021-09-23 09:05:00|120.67|118.47|120.67|118.47|121.11|118.91|118.92|116.72|0
1632388200000|2021-09-23 09:10:00|120.73|118.53|119.76|117.56|120.73|118.53|119.35|117.15|0
1632388500000|2021-09-23 09:15:00|119.73|117.53|119.85|117.65|119.98|117.78|119.6|117.4|0
1632388800000|2021-09-23 09:20:00|119.82|117.62|119.91|117.71|119.91|117.71|119.22|117.02|0
1632389100000|2021-09-23 09:25:00|120.04|117.84|119.91|117.71|120.22|118.02|119.91|117.71|0
1632389400000|2021-09-23 09:30:00|119.97|117.77|119.91|117.71|120.06|117.86|119.72|117.52|0
1632389700000|2021-09-23 09:35:00|119.97|117.77|119.9|117.7|120.15|117.95|119.84|117.64|0
1632390000000|2021-09-23 09:40:00|119.94|117.74|120.59|118.39|120.84|118.64|119.9|117.7|0
1632390300000|2021-09-23 09:45:00|120.53|118.33|120.9|118.7|120.97|118.77|120.53|118.33|0
1632390600000|2021-09-23 09:50:00|120.97|118.77|120.93|118.73|121.22|119.02|120.74|118.54|0
1632390900000|2021-09-23 09:55:00|120.96|118.76|120.65|118.45|120.96|118.76|120.58|118.38|0
1632391200000|2021-09-23 10:00:00|120.68|118.48|120.39|118.19|120.77|118.57|120.33|118.13|0
1632391500000|2021-09-23 10:05:00|120.33|118.13|120.39|118.19|120.39|118.19|120.02|117.82|0
1632391800000|2021-09-23 10:10:00|120.33|118.13|122.7|120.5|123.18|120.98|120.26|118.06|0
1632392100000|2021-09-23 10:15:00|122.86|120.66|123.91|121.71|124.87|122.67|122.71|120.51|0
1632392400000|2021-09-23 10:20:00|123.97|121.77|123.58|121.38|124.29|122.09|123.46|121.26|0
1632392700000|2021-09-23 10:25:00|123.65|121.45|122.75|120.55|123.65|121.45|122.69|120.49|0
1632393000000|2021-09-23 10:30:00|122.79|120.59|122.94|120.74|123.13|120.93|122.75|120.55|0
1632393300000|2021-09-23 10:35:00|122.88|120.68|123.32|121.12|123.64|121.44|122.75|120.55|0
1632393600000|2021-09-23 10:40:00|123.29|121.09|123.23|121.03|123.83|121.63|122.94|120.74|0
1632393900000|2021-09-23 10:45:00|123.26|121.06|124.34|122.14|124.73|122.53|123.19|120.99|0
1632394200000|2021-09-23 10:50:00|124.47|122.27|124.08|121.88|124.92|122.72|123.89|121.69|0
1632394500000|2021-09-23 10:55:00|124.12|121.92|123.5|121.3|124.4|122.2|123.44|121.24|0
1632394800000|2021-09-23 11:00:00|123.82|121.62|123.76|121.56|123.82|121.62|123.38|121.18|0
1632395100000|2021-09-23 11:05:00|123.69|121.49|123.37|121.17|123.76|121.56|123.24|121.04|0
1632395400000|2021-09-23 11:10:00|123.41|121.21|124.14|121.94|124.2|122|123.24|121.04|0
1632395700000|2021-09-23 11:15:00|124.07|121.87|123.3|121.1|124.07|121.87|123.24|121.04|0
1632396000000|2021-09-23 11:20:00|123.27|121.07|123.05|120.85|123.3|121.1|122.98|120.78|0
1632396300000|2021-09-23 11:25:00|123.11|120.91|123.62|121.42|123.75|121.55|123.05|120.85|0
1632396600000|2021-09-23 11:30:00|123.68|121.48|122.41|120.21|123.75|121.55|122.41|120.21|0
1632396900000|2021-09-23 11:35:00|122.47|120.27|122.78|120.58|122.78|120.58|122.28|120.08|0
1632397200000|2021-09-23 11:40:00|122.72|120.52|122.82|120.62|122.97|120.77|122.59|120.39|0
1632397500000|2021-09-23 11:45:00|122.85|120.65|123.16|120.96|123.55|121.35|122.85|120.65|0
1632397800000|2021-09-23 11:50:00|123.23|121.03|123.1|120.9|123.42|121.22|122.97|120.77|0
1632398100000|2021-09-23 11:55:00|123.22|121.02|123.48|121.28|124.12|121.92|123.22|121.02|0
1632398400000|2021-09-23 12:00:00|123.28|121.08|124.24|122.04|124.5|122.3|123.28|121.08|0
1632398700000|2021-09-23 12:05:00|124.37|122.17|123.92|121.72|124.56|122.36|123.79|121.59|0
1632399000000|2021-09-23 12:10:00|123.98|121.78|124.11|121.91|124.24|122.04|123.73|121.53|0
1632399300000|2021-09-23 12:15:00|124.24|122.04|123.02|120.82|124.24|122.04|122.96|120.76|0
1632399600000|2021-09-23 12:20:00|123.08|120.88|122.76|120.56|123.15|120.95|122.45|120.25|0
1632399900000|2021-09-23 12:25:00|122.83|120.63|121.61|119.41|123.54|121.34|121.52|119.32|0
1632400200000|2021-09-23 12:30:00|121.58|119.38|121.52|119.32|122.15|119.95|121.2|119|0
1632400500000|2021-09-23 12:35:00|121.45|119.25|121.32|119.12|121.7|119.5|121.14|118.94|0
1632400800000|2021-09-23 12:40:00|121.26|119.06|121.76|119.56|121.95|119.75|121.26|119.06|0
1632401100000|2021-09-23 12:45:00|121.83|119.63|121.7|119.5|122.08|119.88|121.32|119.12|0
1632401400000|2021-09-23 12:50:00|121.76|119.56|122.65|120.45|122.71|120.51|121.44|119.24|0
1632401700000|2021-09-23 12:55:00|122.71|120.51|122.9|120.7|123.03|120.83|121.89|119.69|0
1632402000000|2021-09-23 13:00:00|122.97|120.77|123.41|121.21|123.54|121.34|122.52|120.32|0
1632402300000|2021-09-23 13:05:00|123.35|121.15|124.12|121.92|124.83|122.63|123.35|121.15|0
1632402600000|2021-09-23 13:10:00|124.05|121.85|124.89|122.69|125.54|123.34|124.05|121.85|0
1632402900000|2021-09-23 13:15:00|124.95|122.75|124.31|122.11|125.02|122.82|123.98|121.78|0
1632403200000|2021-09-23 13:20:00|124.28|122.08|123.92|121.72|124.76|122.56|123.6|121.4|0
1632403500000|2021-09-23 13:25:00|123.79|121.59|123.47|121.27|123.85|121.65|123.34|121.14|0
1632403800000|2021-09-23 13:30:00|123.27|121.07|122.63|120.43|123.88|121.68|121.74|119.54|0
1632404100000|2021-09-23 13:35:00|122.7|120.5|119.1|116.9|122.82|120.62|119.04|116.84|0
1632404400000|2021-09-23 13:40:00|119.04|116.84|118.41|116.21|119.66|117.46|117.74|115.54|0
1632404700000|2021-09-23 13:45:00|118.2|116|116.2|114|120.1|117.9|116.08|113.88|0
1632405000000|2021-09-23 13:50:00|116.14|113.94|118.79|116.59|118.88|116.68|115.78|113.58|0
1632405300000|2021-09-23 13:55:00|118.64|116.44|119.07|116.87|119.07|116.87|117.59|115.39|0
1632405600000|2021-09-23 14:00:00|118.76|116.56|117.65|115.45|118.94|116.74|114.34|112.14|0
1632405900000|2021-09-23 14:05:00|117.59|115.39|117.71|115.51|117.95|115.75|117.1|114.9|0
1632406200000|2021-09-23 14:10:00|117.59|115.39|116.98|114.78|117.95|115.75|116.98|114.78|0
1632406500000|2021-09-23 14:15:00|116.79|114.59|117.09|114.89|117.4|115.2|116.13|113.93|0
1632406800000|2021-09-23 14:20:00|117.03|114.83|116.49|114.29|117.22|115.02|116.24|114.04|0
1632407100000|2021-09-23 14:25:00|116.48|114.28|116.79|114.59|116.79|114.59|115.88|113.68|0
1632407400000|2021-09-23 14:30:00|116.66|114.46|116.78|114.58|117.64|115.44|116.54|114.34|0
1632407700000|2021-09-23 14:35:00|116.72|114.52|117.39|115.19|117.82|115.62|116.42|114.22|0
1632408000000|2021-09-23 14:40:00|117.33|115.13|117.57|115.37|117.57|115.37|117.02|114.82|0
1632408300000|2021-09-23 14:45:00|117.51|115.31|116.05|113.85|117.51|115.31|115.87|113.67|0
1632408600000|2021-09-23 14:50:00|116.11|113.91|115.26|113.06|116.23|114.03|115.26|113.06|0
1632408900000|2021-09-23 14:55:00|115.32|113.12|115.56|113.36|116.05|113.85|115.32|113.12|0
1632409200000|2021-09-23 15:00:00|115.68|113.48|116.59|114.39|116.59|114.39|115.68|113.48|0
1632409500000|2021-09-23 15:05:00|116.53|114.33|116.65|114.45|116.89|114.69|115.86|113.66|0
1632409800000|2021-09-23 15:10:00|116.71|114.51|116.34|114.14|116.89|114.69|116.04|113.84|0
1632410100000|2021-09-23 15:15:00|116.28|114.08|117.13|114.93|117.13|114.93|116.28|114.08|0
1632410400000|2021-09-23 15:20:00|117.19|114.99|117.19|114.99|117.8|115.6|117.13|114.93|0
1632410700000|2021-09-23 15:25:00|117.31|115.11|116.52|114.32|117.37|115.17|116.33|114.13|0
1632411000000|2021-09-23 15:30:00|116.58|114.38|116.27|114.07|116.64|114.44|115.91|113.71|0
1632411300000|2021-09-23 15:35:00|116.21|114.01|115.73|113.53|116.45|114.25|115.55|113.35|0
1632411600000|2021-09-23 15:40:00|115.79|113.59|116.51|114.31|116.87|114.67|115.79|113.59|0
1632411900000|2021-09-23 15:45:00|116.57|114.37|116.69|114.49|116.99|114.79|116.27|114.07|0
1632412200000|2021-09-23 15:50:00|116.51|114.31|115.96|113.76|116.87|114.67|115.9|113.7|0
1632412500000|2021-09-23 15:55:00|115.9|113.7|115.66|113.46|115.9|113.7|115.54|113.34|0
1632412800000|2021-09-23 16:00:00|115.6|113.4|116.26|114.06|116.56|114.36|115.54|113.34|0
1632413100000|2021-09-23 16:05:00|116.14|113.94|116.38|114.18|116.5|114.3|115.83|113.63|0
1632413400000|2021-09-23 16:10:00|116.32|114.12|115.92|113.72|116.5|114.3|115.59|113.39|0
1632413700000|2021-09-23 16:15:00|115.95|113.75|117.45|115.25|117.51|115.31|115.65|113.45|0
1632414000000|2021-09-23 16:20:00|117.39|115.19|116.74|114.54|117.45|115.25|116.32|114.12|0
1632414300000|2021-09-23 16:25:00|116.86|114.66|115.24|113.04|117.23|115.03|115.24|113.04|0
1632414600000|2021-09-23 16:30:00|115.3|113.1|114.93|112.73|115.3|113.1|114.88|112.68|0
1632414900000|2021-09-23 16:35:00|114.99|112.79|114.75|112.55|115.05|112.85|114.57|112.37|0
1632415200000|2021-09-23 16:40:00|114.69|112.49|114.63|112.43|114.93|112.73|114.57|112.37|0
1632415500000|2021-09-23 16:45:00|114.69|112.49|114.69|112.49|114.99|112.79|114.27|112.07|0
1632415800000|2021-09-23 16:50:00|114.63|112.43|114.69|112.49|114.75|112.55|114.45|112.25|0
1632416100000|2021-09-23 16:55:00|114.63|112.43|115.16|112.96|115.34|113.14|114.51|112.31|0
1632416400000|2021-09-23 17:00:00|115.22|113.02|114.5|112.3|115.22|113.02|114.5|112.3|0
1632416700000|2021-09-23 17:05:00|114.44|112.24|113.72|111.52|114.56|112.36|113.66|111.46|0
1632417000000|2021-09-23 17:10:00|113.78|111.58|114.14|111.94|114.44|112.24|113.78|111.58|0
1632417300000|2021-09-23 17:15:00|114.08|111.88|113.78|111.58|114.14|111.94|113.72|111.52|0
1632417600000|2021-09-23 17:20:00|113.84|111.64|113.78|111.58|114.02|111.82|113.66|111.46|0
1632417900000|2021-09-23 17:25:00|113.84|111.64|113.6|111.4|113.9|111.7|113.48|111.28|0
1632418200000|2021-09-23 17:30:00|113.48|111.28|113.18|110.98|113.6|111.4|113.12|110.92|0
1632418500000|2021-09-23 17:35:00|113.12|110.92|112.94|110.74|113.41|111.21|112.94|110.74|0
1632418800000|2021-09-23 17:40:00|112.88|110.68|112.94|110.74|113.29|111.09|112.76|110.56|0
1632419100000|2021-09-23 17:45:00|112.88|110.68|112.99|110.79|113.11|110.91|112.82|110.62|0
1632419400000|2021-09-23 17:50:00|112.93|110.73|113.15|110.95|114.79|112.59|112.64|110.44|0
1632419700000|2021-09-23 17:55:00|113.21|111.01|113.03|110.83|113.39|111.19|112.97|110.77|0
1632420000000|2021-09-23 18:00:00|112.97|110.77|113.32|111.12|113.38|111.18|112.97|110.77|0
1632420300000|2021-09-23 18:05:00|113.26|111.06|113.86|111.66|113.91|111.71|113.09|110.89|0
1632420600000|2021-09-23 18:10:00|113.97|111.77|114.03|111.83|114.27|112.07|113.91|111.71|0
1632420900000|2021-09-23 18:15:00|113.97|111.77|114.15|111.95|114.33|112.13|113.85|111.65|0
1632421200000|2021-09-23 18:20:00|114.09|111.89|114.26|112.06|114.32|112.12|113.97|111.77|0
1632421500000|2021-09-23 18:25:00|114.21|112.01|114.32|112.12|114.44|112.24|114.14|111.94|0
1632421800000|2021-09-23 18:30:00|114.26|112.06|114.26|112.06|114.32|112.12|113.67|111.47|0
1632422100000|2021-09-23 18:35:00|114.32|112.12|114.5|112.3|114.68|112.48|114.32|112.12|0
1632422400000|2021-09-23 18:40:00|114.44|112.24|115.03|112.83|115.03|112.83|114.44|112.24|0
1632422700000|2021-09-23 18:45:00|114.97|112.77|114.13|111.93|115.15|112.95|114.07|111.87|0
1632423000000|2021-09-23 18:50:00|114.19|111.99|113.89|111.69|114.19|111.99|113.71|111.51|0
1632423300000|2021-09-23 18:55:00|113.95|111.75|113.65|111.45|113.95|111.75|113.41|111.21|0
1632423600000|2021-09-23 19:00:00|113.59|111.39|113.47|111.27|113.95|111.75|113.47|111.27|0
1632423900000|2021-09-23 19:05:00|113.53|111.33|114.18|111.98|114.18|111.98|113.53|111.33|0
1632424200000|2021-09-23 19:10:00|114.24|112.04|114.9|112.7|114.9|112.7|114.24|112.04|0
1632424500000|2021-09-23 19:15:00|114.84|112.64|114.72|112.52|115.02|112.82|114.48|112.28|0
1632424800000|2021-09-23 19:20:00|114.6|112.4|114.3|112.1|114.78|112.58|114.24|112.04|0
1632425100000|2021-09-23 19:25:00|114.24|112.04|114.71|112.51|114.71|112.51|114.18|111.98|0
1632425400000|2021-09-23 19:30:00|114.65|112.45|114.29|112.09|115.13|112.93|114.29|112.09|0
1632425700000|2021-09-23 19:35:00|114.23|112.03|114.65|112.45|114.83|112.63|114.17|111.97|0
1632426000000|2021-09-23 19:40:00|114.59|112.39|114.47|112.27|114.95|112.75|114.11|111.91|0
1632426300000|2021-09-23 19:45:00|114.53|112.33|113.88|111.68|115.31|113.11|113.41|111.21|0
1632426600000|2021-09-23 19:50:00|114.06|111.86|113.88|111.68|114.67|112.47|113.82|111.62|0
1632426900000|2021-09-23 19:55:00|113.94|111.74|114.78|112.58|114.97|112.77|113.94|111.74|0
1632427200000|2021-09-23 20:00:00|115.03|112.83|115.27|113.07|115.27|113.07|114.66|112.46|0
1632427500000|2021-09-23 20:05:00|115.33|113.13|114.3|112.1|115.33|113.13|114.12|111.92|0
1632427800000|2021-09-23 20:10:00|114.24|112.04|114.29|112.09|114.48|112.28|113.87|111.67|0
1632428100000|2021-09-23 20:15:00|114.31|111.71|114.31|111.71|114.37|111.77|113.89|111.29|0
1632428400000|2021-09-23 20:20:00|114.25|111.65|114.43|111.83|114.43|111.83|113.89|111.29|0
1632428700000|2021-09-23 20:25:00|114.37|111.77|114.91|112.31|114.97|112.37|114.37|111.77|0
1632429000000|2021-09-23 20:30:00|115.03|112.43|114.61|112.01|115.21|112.61|114.61|112.01|0
1632429300000|2021-09-23 20:35:00|114.55|111.95|114.54|111.94|114.73|112.13|114.42|111.82|0
1632429600000|2021-09-23 20:40:00|114.6|112|114.36|111.76|114.72|112.12|114.36|111.76|0
1632429900000|2021-09-23 20:45:00|114.18|111.58|115.14|112.54|115.14|112.54|114.18|111.58|0
1632430200000|2021-09-23 20:50:00|115.08|112.48|114.48|111.88|115.2|112.6|114.48|111.88|0
1632430500000|2021-09-23 20:55:00|114.54|111.94|114.63|112.03|114.66|112.06|114.42|111.82|0
1632430800000|2021-09-23 21:00:00|114.7|112.1|114.6|112|114.78|112.18|114.6|112|0
1632431100000|2021-09-23 21:05:00|114.63|112.03|114.4|111.8|114.63|112.03|114.39|111.79|0
1632431400000|2021-09-23 21:10:00|114.42|111.82|114.46|111.86|114.5|111.9|114.42|111.82|0
1632431700000|2021-09-23 21:15:00|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632432000000|2021-09-23 21:20:00|114.46|111.86|114.44|111.84|114.46|111.86|114.4|111.8|0
1632432300000|2021-09-23 21:25:00|114.45|111.85|114.38|111.78|114.46|111.86|114.36|111.76|0
1632432600000|2021-09-23 21:30:00|114.39|111.79|114.38|111.78|114.39|111.79|114.38|111.78|0
1632432900000|2021-09-23 21:35:00|114.37|111.77|114.45|111.85|114.45|111.85|114.37|111.77|0
1632433200000|2021-09-23 21:40:00|114.46|111.86|114.5|111.9|114.56|111.96|114.46|111.86|0
1632433500000|2021-09-23 21:45:00|114.52|111.92|114.53|111.93|114.55|111.95|114.5|111.9|0
1632433800000|2021-09-23 21:50:00|114.49|111.89|114.46|111.86|114.5|111.9|114.45|111.85|0
1632434100000|2021-09-23 21:55:00|114.48|111.88|114.49|111.89|114.57|111.97|114.44|111.84|0
1632434400000|2021-09-23 22:00:00|114.66|112.06|114.38|111.78|114.66|112.06|114.26|111.66|0
1632434700000|2021-09-23 22:05:00|114.44|111.84|114.14|111.54|114.44|111.84|114.08|111.48|0
1632435000000|2021-09-23 22:10:00|114.08|111.48|114.08|111.48|114.14|111.54|113.72|111.12|0
1632435300000|2021-09-23 22:15:00|114.02|111.42|114.14|111.54|114.17|111.57|113.96|111.36|0
1632435600000|2021-09-23 22:20:00|114.11|111.51|114.25|111.65|114.38|111.78|114.08|111.48|0
1632435900000|2021-09-23 22:25:00|114.19|111.59|114.07|111.47|114.25|111.65|114.01|111.41|0
1632436200000|2021-09-23 22:30:00|113.95|111.35|114.22|111.62|114.22|111.62|113.83|111.23|0
1632436500000|2021-09-23 22:35:00|114.25|111.65|114.07|111.47|114.25|111.65|114.04|111.44|0
1632436800000|2021-09-23 22:40:00|114.04|111.44|113.95|111.35|114.07|111.47|113.83|111.23|0
1632437100000|2021-09-23 22:45:00|113.89|111.29|113.76|111.16|113.89|111.29|113.76|111.16|0
1632437400000|2021-09-23 22:50:00|113.82|111.22|113.79|111.19|113.82|111.22|113.76|111.16|0
1632437700000|2021-09-23 22:55:00|113.82|111.22|113.88|111.28|114|111.4|113.82|111.22|0
1632438000000|2021-09-23 23:00:00|113.85|111.25|113.76|111.16|113.88|111.28|113.7|111.1|0
1632438300000|2021-09-23 23:05:00|113.82|111.22|113.69|111.09|113.82|111.22|113.69|111.09|0
1632438600000|2021-09-23 23:10:00|113.63|111.03|113.69|111.09|113.69|111.09|113.49|110.89|0
1632438900000|2021-09-23 23:15:00|113.63|111.03|113.57|110.97|113.63|111.03|113.51|110.91|0
1632439200000|2021-09-23 23:20:00|113.63|111.03|113.75|111.15|113.81|111.21|113.45|110.85|0
1632439500000|2021-09-23 23:25:00|113.69|111.09|113.81|111.21|113.81|111.21|113.51|110.91|0
1632439800000|2021-09-23 23:30:00|113.87|111.27|113.5|110.9|114.47|111.87|113.5|110.9|0
1632440100000|2021-09-23 23:35:00|113.56|110.96|113.38|110.78|113.62|111.02|113.38|110.78|0
1632440400000|2021-09-23 23:40:00|113.44|110.84|113.56|110.96|113.62|111.02|113.26|110.66|0
1632440700000|2021-09-23 23:45:00|113.5|110.9|113.92|111.32|114.04|111.44|113.5|110.9|0
1632441000000|2021-09-23 23:50:00|113.98|111.38|113.73|111.13|113.98|111.38|113.67|111.07|0
1632441300000|2021-09-23 23:55:00|113.79|111.19|114.09|111.49|114.15|111.55|113.71|111.11|0
1632441600000|2021-09-24 00:00:00|114.03|111.43|113.79|111.19|114.15|111.55|113.73|111.13|0
1632441900000|2021-09-24 00:05:00|113.73|111.13|113.85|111.25|113.97|111.37|113.67|111.07|0
1632442200000|2021-09-24 00:10:00|113.91|111.31|113.19|110.59|113.91|111.31|113.01|110.41|0
1632442500000|2021-09-24 00:15:00|112.83|110.23|112.29|109.69|113.13|110.53|112.29|109.69|0
1632442800000|2021-09-24 00:20:00|112.17|109.57|111.82|109.22|112.17|109.57|111.58|108.98|0
1632443100000|2021-09-24 00:25:00|111.76|109.16|112.41|109.81|112.41|109.81|111.7|109.1|0
1632443400000|2021-09-24 00:30:00|112.47|109.87|112.35|109.75|112.47|109.87|112.17|109.57|0
1632443700000|2021-09-24 00:35:00|112.29|109.69|112.46|109.86|112.52|109.92|112.17|109.57|0
1632444000000|2021-09-24 00:40:00|112.52|109.92|112.52|109.92|112.64|110.04|112.46|109.86|0
1632444300000|2021-09-24 00:45:00|112.58|109.98|112.64|110.04|112.93|110.33|112.46|109.86|0
1632444600000|2021-09-24 00:50:00|112.7|110.1|113.05|110.45|113.11|110.51|112.64|110.04|0
1632444900000|2021-09-24 00:55:00|112.99|110.39|112.99|110.39|113.11|110.51|112.87|110.27|0
1632445200000|2021-09-24 01:00:00|112.81|110.21|112.99|110.39|113.05|110.45|112.81|110.21|0
1632445500000|2021-09-24 01:05:00|113.02|110.42|113.22|110.62|113.22|110.62|112.51|109.91|0
1632445800000|2021-09-24 01:10:00|113.34|110.74|113.04|110.44|113.58|110.98|113.04|110.44|0
1632446100000|2021-09-24 01:15:00|113.01|110.41|112.8|110.2|113.04|110.44|112.68|110.08|0
1632446400000|2021-09-24 01:20:00|112.77|110.17|112.68|110.08|112.8|110.2|112.5|109.9|0
1632446700000|2021-09-24 01:25:00|112.62|110.02|112.56|109.96|112.89|110.29|112.44|109.84|0
1632447000000|2021-09-24 01:30:00|112.5|109.9|112.85|110.25|112.97|110.37|112.5|109.9|0
1632447300000|2021-09-24 01:35:00|112.79|110.19|112.91|110.31|113.09|110.49|112.67|110.07|0
1632447600000|2021-09-24 01:40:00|112.97|110.37|113.39|110.79|113.51|110.91|112.91|110.31|0
1632447900000|2021-09-24 01:45:00|113.45|110.85|114.04|111.44|114.07|111.47|113.45|110.85|0
1632448200000|2021-09-24 01:50:00|114.07|111.47|113.83|111.23|114.1|111.5|113.62|111.02|0
1632448500000|2021-09-24 01:55:00|113.8|111.2|115.43|112.83|115.61|113.01|113.8|111.2|0
1632448800000|2021-09-24 02:00:00|115.37|112.77|114.88|112.28|115.43|112.83|114.82|112.22|0
1632449100000|2021-09-24 02:05:00|114.91|112.31|114.37|111.77|114.91|112.31|114.37|111.77|0
1632449400000|2021-09-24 02:10:00|114.33|111.73|114.81|112.21|114.94|112.34|114.27|111.67|0
1632449700000|2021-09-24 02:15:00|114.87|112.27|114.75|112.15|115.18|112.58|114.75|112.15|0
1632450000000|2021-09-24 02:20:00|114.81|112.21|114.57|111.97|114.87|112.27|114.45|111.85|0
1632450300000|2021-09-24 02:25:00|114.51|111.91|114.39|111.79|114.57|111.97|114.39|111.79|0
1632450600000|2021-09-24 02:30:00|114.32|111.72|114.32|111.72|114.5|111.9|114.02|111.42|0
1632450900000|2021-09-24 02:35:00|114.26|111.66|114.47|111.87|114.74|112.14|114.26|111.66|0
1632451200000|2021-09-24 02:40:00|114.44|111.84|113.9|111.3|114.5|111.9|113.84|111.24|0
1632451500000|2021-09-24 02:45:00|113.96|111.36|114.05|111.45|114.26|111.66|113.96|111.36|0
1632451800000|2021-09-24 02:50:00|114.02|111.42|114.07|111.47|114.13|111.53|113.83|111.23|0
1632452100000|2021-09-24 02:55:00|114.1|111.5|114.04|111.44|114.13|111.53|114.01|111.41|0
1632452400000|2021-09-24 03:00:00|114.07|111.47|114.01|111.41|114.37|111.77|113.89|111.29|0
1632452700000|2021-09-24 03:05:00|113.98|111.38|114.31|111.71|114.37|111.77|113.98|111.38|0
1632453000000|2021-09-24 03:10:00|114.37|111.77|114.36|111.76|114.49|111.89|114.13|111.53|0
1632453300000|2021-09-24 03:15:00|114.34|111.74|114.3|111.7|114.42|111.82|114.18|111.58|0
1632453600000|2021-09-24 03:20:00|114.36|111.76|113.34|110.74|114.78|112.18|113.22|110.62|0
1632453900000|2021-09-24 03:25:00|113.4|110.8|113.76|111.16|113.85|111.25|113.4|110.8|0
1632454200000|2021-09-24 03:30:00|113.7|111.1|113.64|111.04|113.7|111.1|113.52|110.92|0
1632454500000|2021-09-24 03:35:00|113.67|111.07|113.99|111.39|114.05|111.45|113.58|110.98|0
1632454800000|2021-09-24 03:40:00|113.93|111.33|113.93|111.33|113.99|111.39|113.75|111.15|0
1632455100000|2021-09-24 03:45:00|113.99|111.39|113.93|111.33|114.11|111.51|113.81|111.21|0
1632455400000|2021-09-24 03:50:00|113.99|111.39|114.11|111.51|114.11|111.51|113.87|111.27|0
1632455700000|2021-09-24 03:55:00|114.05|111.45|114.1|111.5|114.29|111.69|114.04|111.44|0
1632456000000|2021-09-24 04:00:00|114.2|111.6|114.07|111.47|114.34|111.74|114.04|111.44|0
1632456300000|2021-09-24 04:05:00|114.04|111.44|114.22|111.62|114.28|111.68|114.04|111.44|0
1632456600000|2021-09-24 04:10:00|114.16|111.56|114.34|111.74|114.4|111.8|114.16|111.56|0
1632456900000|2021-09-24 04:15:00|114.37|111.77|114.22|111.62|114.46|111.86|114.22|111.62|0
1632457200000|2021-09-24 04:20:00|114.21|111.61|114.15|111.55|114.27|111.67|114.15|111.55|0
1632457500000|2021-09-24 04:25:00|114.18|111.58|114.33|111.73|114.33|111.73|114.15|111.55|0
1632457800000|2021-09-24 04:30:00|114.39|111.79|114.27|111.67|114.45|111.85|114.24|111.64|0
1632458100000|2021-09-24 04:35:00|114.33|111.73|114.27|111.67|114.39|111.79|114.21|111.61|0
1632458400000|2021-09-24 04:40:00|114.3|111.7|114.38|111.78|114.45|111.85|114.3|111.7|0
1632458700000|2021-09-24 04:45:00|114.44|111.84|114.38|111.78|114.44|111.84|114.26|111.66|0
1632459000000|2021-09-24 04:50:00|114.35|111.75|114.44|111.84|114.44|111.84|114.2|111.6|0
1632459300000|2021-09-24 04:55:00|114.5|111.9|115.4|112.8|115.46|112.86|114.44|111.84|0
1632459600000|2021-09-24 05:00:00|115.46|112.86|115.76|113.16|115.88|113.28|114.97|112.37|0
1632459900000|2021-09-24 05:05:00|115.7|113.1|115.88|113.28|115.91|113.31|115.55|112.95|0
1632460200000|2021-09-24 05:10:00|115.94|113.34|115.99|113.39|116.3|113.7|115.94|113.34|0
1632460500000|2021-09-24 05:15:00|116.06|113.46|116.17|113.57|116.24|113.64|115.93|113.33|0
1632460800000|2021-09-24 05:20:00|116.11|113.51|116.39|113.79|116.48|113.88|115.99|113.39|0
1632461100000|2021-09-24 05:25:00|116.35|113.75|116.66|114.06|116.9|114.3|116.35|113.75|0
1632461400000|2021-09-24 05:30:00|116.63|114.03|116.47|113.87|116.66|114.06|116.44|113.84|0
1632461700000|2021-09-24 05:35:00|116.41|113.81|116.35|113.75|116.59|113.99|116.35|113.75|0
1632462000000|2021-09-24 05:40:00|116.41|113.81|116.59|113.99|116.59|113.99|116.35|113.75|0
1632462300000|2021-09-24 05:45:00|116.65|114.05|116.28|113.68|116.77|114.17|116.28|113.68|0
1632462600000|2021-09-24 05:50:00|116.31|113.71|115.92|113.32|116.34|113.74|115.85|113.25|0
1632462900000|2021-09-24 05:55:00|115.85|113.25|116.28|113.68|116.28|113.68|115.85|113.25|0
1632463200000|2021-09-24 06:00:00|116.22|113.62|116.15|113.55|116.52|113.92|115.97|113.37|0
1632463500000|2021-09-24 06:05:00|116.09|113.49|115.85|113.25|116.09|113.49|115.67|113.07|0
1632463800000|2021-09-24 06:10:00|115.91|113.31|115.85|113.25|116.09|113.49|115.79|113.19|0
1632464100000|2021-09-24 06:15:00|115.88|113.28|116.27|113.67|116.27|113.67|115.85|113.25|0
1632464400000|2021-09-24 06:20:00|116.21|113.61|116.63|114.03|116.63|114.03|116.21|113.61|0
1632464700000|2021-09-24 06:25:00|116.69|114.09|116.63|114.03|116.78|114.18|116.63|114.03|0
1632465000000|2021-09-24 06:30:00|116.69|114.09|117.05|114.45|117.09|114.49|116.57|113.97|0
1632465300000|2021-09-24 06:35:00|116.99|114.39|116.99|114.39|117.05|114.45|116.93|114.33|0
1632465600000|2021-09-24 06:40:00|116.93|114.33|116.74|114.14|117.05|114.45|116.68|114.08|0
1632465900000|2021-09-24 06:45:00|116.81|114.21|116.86|114.26|116.93|114.33|116.74|114.14|0
1632466200000|2021-09-24 06:50:00|116.93|114.33|117.29|114.69|117.29|114.69|116.86|114.26|0
1632466500000|2021-09-24 06:55:00|117.35|114.75|117.44|114.84|117.72|115.12|117.23|114.63|0
1632466800000|2021-09-24 07:00:00|117.47|114.87|118.36|115.76|118.43|115.83|115.75|113.15|0
1632467100000|2021-09-24 07:05:00|118.04|115.84|118.76|116.56|119.75|117.55|118.04|115.84|0
1632467400000|2021-09-24 07:10:00|118.82|116.62|118.2|116|119.13|116.93|118.08|115.88|0
1632467700000|2021-09-24 07:15:00|118.14|115.94|117.77|115.57|118.51|116.31|117.71|115.51|0
1632468000000|2021-09-24 07:20:00|117.83|115.63|119.31|117.11|119.37|117.17|117.83|115.63|0
1632468300000|2021-09-24 07:25:00|119.19|116.99|119.18|116.98|119.81|117.61|118.75|116.55|0
1632468600000|2021-09-24 07:30:00|119.25|117.05|120.46|118.26|120.74|118.54|118.9|116.7|0
1632468900000|2021-09-24 07:35:00|120.43|118.23|120.05|117.85|120.43|118.23|119.55|117.35|0
1632469200000|2021-09-24 07:40:00|120.11|117.91|119.67|117.47|120.49|118.29|119.67|117.47|0
1632469500000|2021-09-24 07:45:00|119.74|117.54|119.55|117.35|120.17|117.97|119.48|117.28|0
1632469800000|2021-09-24 07:50:00|119.61|117.41|119.11|116.91|119.73|117.53|118.99|116.79|0
1632470100000|2021-09-24 07:55:00|119.17|116.97|120.16|117.96|120.23|118.03|119.17|116.97|0
1632470400000|2021-09-24 08:00:00|120.04|117.84|119.6|117.4|120.07|117.87|119.29|117.09|0
1632470700000|2021-09-24 08:05:00|119.63|117.43|120.53|118.33|120.79|118.59|119.6|117.4|0
1632471000000|2021-09-24 08:10:00|120.6|118.4|120.72|118.52|120.72|118.52|119.97|117.77|0
1632471300000|2021-09-24 08:15:00|120.69|118.49|121.06|118.86|121.1|118.9|120.47|118.27|0
1632471600000|2021-09-24 08:20:00|121.03|118.83|122.3|120.1|124.3|122.1|120.09|117.89|0
1632471900000|2021-09-24 08:25:00|122.24|120.04|121.42|119.22|122.37|120.17|121.23|119.03|0
1632472200000|2021-09-24 08:30:00|121.3|119.1|120.92|118.72|121.36|119.16|120.7|118.5|0
1632472500000|2021-09-24 08:35:00|120.89|118.69|121.04|118.84|121.54|119.34|120.89|118.69|0
1632472800000|2021-09-24 08:40:00|121.01|118.81|121.16|118.96|121.23|119.03|120.92|118.72|0
1632473100000|2021-09-24 08:45:00|121.1|118.9|119.82|117.62|121.6|119.4|119.82|117.62|0
1632473400000|2021-09-24 08:50:00|119.76|117.56|119.1|116.9|119.79|117.59|119.07|116.87|0
1632473700000|2021-09-24 08:55:00|119.01|116.81|119.19|116.99|119.44|117.24|119.01|116.81|0
1632474000000|2021-09-24 09:00:00|119.13|116.93|119.62|117.42|119.69|117.49|119.13|116.93|0
1632474300000|2021-09-24 09:05:00|119.59|117.39|119.5|117.3|119.87|117.67|119.5|117.3|0
1632474600000|2021-09-24 09:10:00|119.56|117.36|119.87|117.67|120.06|117.86|119.56|117.36|0
1632474900000|2021-09-24 09:15:00|119.93|117.73|120.24|118.04|120.36|118.16|119.87|117.67|0
1632475200000|2021-09-24 09:20:00|120.18|117.98|119.86|117.66|120.24|118.04|119.68|117.48|0
1632475500000|2021-09-24 09:25:00|119.8|117.6|120.27|118.07|120.3|118.1|119.49|117.29|0
1632475800000|2021-09-24 09:30:00|120.23|118.03|119.92|117.72|120.33|118.13|119.67|117.47|0
1632476100000|2021-09-24 09:35:00|119.89|117.69|119.48|117.28|119.98|117.78|119.36|117.16|0
1632476400000|2021-09-24 09:40:00|119.42|117.22|119.67|117.47|119.79|117.59|119.42|117.22|0
1632476700000|2021-09-24 09:45:00|119.73|117.53|120.91|118.71|120.98|118.78|119.73|117.53|0
1632477000000|2021-09-24 09:50:00|120.85|118.65|120.91|118.71|121.54|119.34|120.85|118.65|0
1632477300000|2021-09-24 09:55:00|120.85|118.65|121.54|119.34|121.72|119.52|120.78|118.58|0
1632477600000|2021-09-24 10:00:00|121.6|119.4|121.28|119.08|121.72|119.52|121.22|119.02|0
1632477900000|2021-09-24 10:05:00|121.34|119.14|120.78|118.58|121.53|119.33|120.72|118.52|0
1632478200000|2021-09-24 10:10:00|120.84|118.64|120.56|118.36|120.84|118.64|120.31|118.11|0
1632478500000|2021-09-24 10:15:00|120.53|118.33|120.4|118.2|120.65|118.45|120.15|117.95|0
1632478800000|2021-09-24 10:20:00|120.34|118.14|119.46|117.26|120.52|118.32|119.46|117.26|0
1632479100000|2021-09-24 10:25:00|119.56|117.36|120.08|117.88|120.39|118.19|119.15|116.95|0
1632479400000|2021-09-24 10:30:00|120.02|117.82|120.2|118|120.64|118.44|119.96|117.76|0
1632479700000|2021-09-24 10:35:00|120.14|117.94|120.45|118.25|120.45|118.25|120.08|117.88|0
1632480000000|2021-09-24 10:40:00|120.51|118.31|119.95|117.75|120.64|118.44|119.83|117.63|0
1632480300000|2021-09-24 10:45:00|119.89|117.69|120.14|117.94|120.45|118.25|119.89|117.69|0
1632480600000|2021-09-24 10:50:00|120.07|117.87|120.2|118|120.38|118.18|120.07|117.87|0
1632480900000|2021-09-24 10:55:00|120.19|117.99|120.82|118.62|121.26|119.06|120.19|117.99|0
1632481200000|2021-09-24 11:00:00|120.88|118.68|120.5|118.3|120.88|118.68|120.25|118.05|0
1632481500000|2021-09-24 11:05:00|120.47|118.27|120.19|117.99|120.5|118.3|120.19|117.99|0
1632481800000|2021-09-24 11:10:00|120.25|118.05|121.69|119.49|122|119.8|120.19|117.99|0
1632482100000|2021-09-24 11:15:00|121.75|119.55|121.88|119.68|122.13|119.93|121.56|119.36|0
1632482400000|2021-09-24 11:20:00|121.81|119.61|120.93|118.73|121.81|119.61|120.81|118.61|0
1632482700000|2021-09-24 11:25:00|120.99|118.79|120.37|118.17|121.43|119.23|120.37|118.17|0
1632483000000|2021-09-24 11:30:00|120.43|118.23|120.61|118.41|120.8|118.6|120.12|117.92|0
1632483300000|2021-09-24 11:35:00|120.68|118.48|120.36|118.16|120.68|118.48|120.3|118.1|0
1632483600000|2021-09-24 11:40:00|120.3|118.1|121.11|118.91|121.17|118.97|120.3|118.1|0
1632483900000|2021-09-24 11:45:00|121.17|118.97|121.04|118.84|121.3|119.1|120.92|118.72|0
1632484200000|2021-09-24 11:50:00|120.98|118.78|121.48|119.28|121.58|119.38|120.98|118.78|0
1632484500000|2021-09-24 11:55:00|121.54|119.34|122.05|119.85|122.11|119.91|121.51|119.31|0
1632484800000|2021-09-24 12:00:00|122.11|119.91|121.85|119.65|122.11|119.91|121.79|119.59|0
1632485100000|2021-09-24 12:05:00|121.79|119.59|121.54|119.34|121.92|119.72|121.47|119.27|0
1632485400000|2021-09-24 12:10:00|121.57|119.37|122.86|120.66|122.93|120.73|121.54|119.34|0
1632485700000|2021-09-24 12:15:00|122.8|120.6|122.42|120.22|122.8|120.6|121.72|119.52|0
1632486000000|2021-09-24 12:20:00|122.45|120.25|122.41|120.21|122.6|120.4|122.04|119.84|0
1632486300000|2021-09-24 12:25:00|122.48|120.28|122.57|120.37|123.52|121.32|122.41|120.21|0
1632486600000|2021-09-24 12:30:00|122.63|120.43|123.83|121.63|123.89|121.69|122.63|120.43|0
1632486900000|2021-09-24 12:35:00|123.77|121.57|123.38|121.18|123.83|121.63|123.26|121.06|0
1632487200000|2021-09-24 12:40:00|123.57|121.37|123.38|121.18|123.83|121.63|123.38|121.18|0
1632487500000|2021-09-24 12:45:00|123.35|121.15|123.82|121.62|124.02|121.82|123.32|121.12|0
1632487800000|2021-09-24 12:50:00|123.76|121.56|123.89|121.69|124.14|121.94|123.5|121.3|0
1632488100000|2021-09-24 12:55:00|123.85|121.65|123.44|121.24|123.89|121.69|123.37|121.17|0
1632488400000|2021-09-24 13:00:00|123.5|121.3|123.69|121.49|124.01|121.81|123.5|121.3|0
1632488700000|2021-09-24 13:05:00|123.63|121.43|123.56|121.36|123.82|121.62|123.43|121.23|0
1632489000000|2021-09-24 13:10:00|123.5|121.3|123.43|121.23|123.81|121.61|123.43|121.23|0
1632489300000|2021-09-24 13:15:00|123.4|121.2|122.99|120.79|123.49|121.29|122.7|120.5|0
1632489600000|2021-09-24 13:20:00|122.92|120.72|122.6|120.4|123.08|120.88|122.6|120.4|0
1632489900000|2021-09-24 13:25:00|122.67|120.47|121.72|119.52|122.67|120.47|121.72|119.52|0
1632490200000|2021-09-24 13:30:00|121.91|119.71|119.17|116.97|122.29|120.09|119.14|116.94|0
1632490500000|2021-09-24 13:35:00|119.29|117.09|118.98|116.78|119.54|117.34|118.49|116.29|0
1632490800000|2021-09-24 13:40:00|119.04|116.84|115.03|112.83|119.9|117.7|114.67|112.47|0
1632491100000|2021-09-24 13:45:00|115.09|112.89|117.29|115.09|117.72|115.52|114.97|112.77|0
1632491400000|2021-09-24 13:50:00|117.1|114.9|115.88|113.68|117.17|114.97|115.39|113.19|0
1632491700000|2021-09-24 13:55:00|115.94|113.74|113.76|111.56|116.06|113.86|113.58|111.38|0
1632492000000|2021-09-24 14:00:00|113.52|111.32|113.04|110.84|113.58|111.38|112.92|110.72|0
1632492300000|2021-09-24 14:05:00|112.98|110.78|113.93|111.73|114.18|111.98|112.98|110.78|0
1632492600000|2021-09-24 14:10:00|113.87|111.67|114.78|112.58|115.2|113|113.87|111.67|0
1632492900000|2021-09-24 14:15:00|114.9|112.7|114.71|112.51|115.38|113.18|113.93|111.73|0
1632493200000|2021-09-24 14:20:00|114.53|112.33|113.81|111.61|114.96|112.76|113.45|111.25|0
1632493500000|2021-09-24 14:25:00|113.69|111.49|114.83|112.63|114.83|112.63|113.45|111.25|0
1632493800000|2021-09-24 14:30:00|114.77|112.57|115.43|113.23|115.43|113.23|114.35|112.15|0
1632494100000|2021-09-24 14:35:00|115.31|113.11|115.19|112.99|115.43|113.23|114.7|112.5|0
1632494400000|2021-09-24 14:40:00|115.22|113.02|115.55|113.35|115.61|113.41|114.58|112.38|0
1632494700000|2021-09-24 14:45:00|115.43|113.23|115.37|113.17|116.47|114.27|114.82|112.62|0
1632495000000|2021-09-24 14:50:00|115.49|113.29|116.58|114.38|116.89|114.69|115.37|113.17|0
1632495300000|2021-09-24 14:55:00|116.52|114.32|115.85|113.65|116.52|114.32|115.61|113.41|0
1632495600000|2021-09-24 15:00:00|115.91|113.71|114.57|112.37|116.03|113.83|114.51|112.31|0
1632495900000|2021-09-24 15:05:00|114.63|112.43|114.57|112.37|115.12|112.92|114.51|112.31|0
1632496200000|2021-09-24 15:10:00|114.51|112.31|114.99|112.79|115.05|112.85|114.51|112.31|0
1632496500000|2021-09-24 15:15:00|115.05|112.85|115.11|112.91|115.42|113.22|114.81|112.61|0
1632496800000|2021-09-24 15:20:00|115.17|112.97|115.78|113.58|115.84|113.64|115.05|112.85|0
1632497100000|2021-09-24 15:25:00|115.84|113.64|116.57|114.37|116.81|114.61|115.84|113.64|0
1632497400000|2021-09-24 15:30:00|116.69|114.49|116.11|113.91|116.69|114.49|116.02|113.82|0
1632497700000|2021-09-24 15:35:00|116.14|113.94|116.2|114|117.06|114.86|115.89|113.69|0
1632498000000|2021-09-24 15:40:00|116.07|113.87|116.13|113.93|116.38|114.18|115.77|113.57|0
1632498300000|2021-09-24 15:45:00|116.01|113.81|115.4|113.2|116.19|113.99|115.34|113.14|0
1632498600000|2021-09-24 15:50:00|115.34|113.14|114.25|112.05|115.46|113.26|114.07|111.87|0
1632498900000|2021-09-24 15:55:00|114.19|111.99|114.49|112.29|114.67|112.47|114.19|111.99|0
1632499200000|2021-09-24 16:00:00|114.43|112.23|114.79|112.59|115.09|112.89|114.43|112.23|0
1632499500000|2021-09-24 16:05:00|114.73|112.53|114.48|112.28|114.85|112.65|114.36|112.16|0
1632499800000|2021-09-24 16:10:00|114.42|112.22|114.12|111.92|114.6|112.4|113.88|111.68|0
1632500100000|2021-09-24 16:15:00|114.18|111.98|113.64|111.44|114.36|112.16|113.64|111.44|0
1632500400000|2021-09-24 16:20:00|113.7|111.5|113.69|111.49|114|111.8|113.52|111.32|0
1632500700000|2021-09-24 16:25:00|113.63|111.43|114.05|111.85|114.05|111.85|113.51|111.31|0
1632501000000|2021-09-24 16:30:00|113.99|111.79|114.29|112.09|114.35|112.15|113.69|111.49|0
1632501300000|2021-09-24 16:35:00|114.23|112.03|113.84|111.64|114.29|112.09|113.84|111.64|0
1632501600000|2021-09-24 16:40:00|113.87|111.67|113.44|111.24|113.87|111.67|113.39|111.19|0
1632501900000|2021-09-24 16:45:00|113.5|111.3|113.38|111.18|113.74|111.54|113.32|111.12|0
1632502200000|2021-09-24 16:50:00|113.32|111.12|113.24|111.04|114.25|112.05|112.34|110.14|0
1632502500000|2021-09-24 16:55:00|113.18|110.98|113.29|111.09|113.53|111.33|113.17|110.97|0
1632502800000|2021-09-24 17:00:00|113.23|111.03|113.53|111.33|113.65|111.45|113.05|110.85|0
1632503100000|2021-09-24 17:05:00|113.59|111.39|113.71|111.51|113.71|111.51|113.29|111.09|0
1632503400000|2021-09-24 17:10:00|113.65|111.45|113.23|111.03|113.89|111.69|113.05|110.85|0
1632503700000|2021-09-24 17:15:00|113.17|110.97|113.58|111.38|113.7|111.5|113.17|110.97|0
1632504000000|2021-09-24 17:20:00|113.52|111.32|113.52|111.32|113.64|111.44|113.28|111.08|0
1632504300000|2021-09-24 17:25:00|113.46|111.26|113.16|110.96|113.58|111.38|113.16|110.96|0
1632504600000|2021-09-24 17:30:00|113.22|111.02|114.18|111.98|114.18|111.98|113.22|111.02|0
1632504900000|2021-09-24 17:35:00|114.12|111.92|113.91|111.71|114.36|112.16|113.88|111.68|0
1632505200000|2021-09-24 17:40:00|113.94|111.74|113.69|111.49|114.24|112.04|113.69|111.49|0
1632505500000|2021-09-24 17:45:00|113.75|111.55|113.81|111.61|113.93|111.73|113.57|111.37|0
1632505800000|2021-09-24 17:50:00|113.87|111.67|114.35|112.15|114.41|112.21|113.75|111.55|0
1632506100000|2021-09-24 17:55:00|114.41|112.21|114.77|112.57|114.83|112.63|114.35|112.15|0
1632506400000|2021-09-24 18:00:00|114.83|112.63|114.11|111.91|114.83|112.63|114.11|111.91|0
1632506700000|2021-09-24 18:05:00|114.05|111.85|114.53|112.33|114.59|112.39|113.86|111.66|0
1632507000000|2021-09-24 18:10:00|114.59|112.39|114.65|112.45|114.65|112.45|114.32|112.12|0
1632507300000|2021-09-24 18:15:00|114.58|112.38|114.16|111.96|114.58|112.38|114.04|111.84|0
1632507600000|2021-09-24 18:20:00|114.04|111.84|114.16|111.96|114.28|112.08|113.98|111.78|0
1632507900000|2021-09-24 18:25:00|114.1|111.9|113.97|111.77|114.28|112.08|113.91|111.71|0
1632508200000|2021-09-24 18:30:00|114.03|111.83|113.67|111.47|114.03|111.83|113.67|111.47|0
1632508500000|2021-09-24 18:35:00|113.61|111.41|113.61|111.41|113.79|111.59|113.49|111.29|0
1632508800000|2021-09-24 18:40:00|113.55|111.35|113.55|111.35|113.73|111.53|113.55|111.35|0
1632509100000|2021-09-24 18:45:00|113.61|111.41|113.36|111.16|113.67|111.47|113.3|111.1|0
1632509400000|2021-09-24 18:50:00|113.3|111.1|112.82|110.62|113.36|111.16|112.82|110.62|0
1632509700000|2021-09-24 18:55:00|112.76|110.56|111.1|108.9|112.88|110.68|111.04|108.84|0
1632510000000|2021-09-24 19:00:00|111.16|108.96|111.93|109.73|111.99|109.79|111.15|108.95|0
1632510300000|2021-09-24 19:05:00|111.87|109.67|112.28|110.08|112.46|110.26|111.87|109.67|0
1632510600000|2021-09-24 19:10:00|112.22|110.02|111.92|109.72|112.4|110.2|111.92|109.72|0
1632510900000|2021-09-24 19:15:00|112.04|109.84|111.68|109.48|112.04|109.84|111.32|109.12|0
1632511200000|2021-09-24 19:20:00|111.8|109.6|110.58|108.38|111.86|109.66|110.32|108.12|0
1632511500000|2021-09-24 19:25:00|110.55|108.35|110.73|108.53|111.08|108.88|110.43|108.23|0
1632511800000|2021-09-24 19:30:00|110.67|108.47|110.49|108.29|110.67|108.47|110.14|107.94|0
1632512100000|2021-09-24 19:35:00|110.43|108.23|110.37|108.17|110.96|108.76|110.31|108.11|0
1632512400000|2021-09-24 19:40:00|110.31|108.11|109.95|107.75|110.43|108.23|109.9|107.7|0
1632512700000|2021-09-24 19:45:00|110.01|107.81|109.78|107.58|110.01|107.81|109.31|107.11|0
1632513000000|2021-09-24 19:50:00|109.89|107.69|110.3|108.1|110.3|108.1|109.72|107.52|0
1632513300000|2021-09-24 19:55:00|110.36|108.16|111.07|108.87|111.13|108.93|110.3|108.1|0
1632513600000|2021-09-24 20:00:00|111.01|108.81|111.84|109.64|111.84|109.64|110.77|108.57|0
1632513900000|2021-09-24 20:05:00|111.78|109.58|111.84|109.64|111.84|109.64|111.78|109.58|0
1632514200000|2021-09-24 20:10:00|111.78|109.58|111.75|109.55|111.78|109.58|111.54|109.34|0
1632726300000|2021-09-27 07:05:00|106.1|103.9|106.33|104.13|106.5|104.3|105.87|103.67|0
1632726600000|2021-09-27 07:10:00|106.39|104.19|106.38|104.18|106.56|104.36|106.27|104.07|0
1632726900000|2021-09-27 07:15:00|106.33|104.13|106.21|104.01|106.33|104.13|106.1|103.9|0
1632727200000|2021-09-27 07:20:00|106.15|103.95|106.21|104.01|106.55|104.35|106.15|103.95|0
1632727500000|2021-09-27 07:25:00|106.27|104.07|106.55|104.35|106.61|104.41|106.21|104.01|0
1632727800000|2021-09-27 07:30:00|106.49|104.29|106.72|104.52|106.84|104.64|106.49|104.29|0
1632728100000|2021-09-27 07:35:00|106.69|104.49|106.89|104.69|106.89|104.69|106.66|104.46|0
1632728400000|2021-09-27 07:40:00|106.95|104.75|106.69|104.49|107.12|104.92|106.69|104.49|0
1632728700000|2021-09-27 07:45:00|106.72|104.52|107|104.8|107|104.8|106.6|104.4|0
1632729000000|2021-09-27 07:50:00|106.94|104.74|107.17|104.97|107.23|105.03|106.94|104.74|0
1632729300000|2021-09-27 07:55:00|107.14|104.94|107.34|105.14|107.34|105.14|107.06|104.86|0
1632729600000|2021-09-27 08:00:00|107.4|105.2|107.52|105.32|107.57|105.37|107.29|105.09|0
1632729900000|2021-09-27 08:05:00|107.57|105.37|107.28|105.08|107.57|105.37|106.99|104.79|0
1632730200000|2021-09-27 08:10:00|107.34|105.14|107.28|105.08|107.63|105.43|107.22|105.02|0
1632730500000|2021-09-27 08:15:00|107.34|105.14|107.33|105.13|107.45|105.25|107.22|105.02|0
1632730800000|2021-09-27 08:20:00|107.36|105.16|107.33|105.13|107.68|105.48|107.22|105.02|0
1632731100000|2021-09-27 08:25:00|107.39|105.19|107.21|105.01|107.51|105.31|107.04|104.84|0
1632731400000|2021-09-27 08:30:00|107.27|105.07|107.27|105.07|107.39|105.19|107.16|104.96|0
1632731700000|2021-09-27 08:35:00|107.3|105.1|107.15|104.95|107.44|105.24|107.09|104.89|0
1632732000000|2021-09-27 08:40:00|107.21|105.01|107.15|104.95|107.21|105.01|107.09|104.89|0
1632732300000|2021-09-27 08:45:00|107.21|105.01|107.21|105.01|107.44|105.24|107.09|104.89|0
1632732600000|2021-09-27 08:50:00|107.26|105.06|107.03|104.83|107.26|105.06|106.97|104.77|0
1632732900000|2021-09-27 08:55:00|107.06|104.86|107.14|104.94|107.17|104.97|107.03|104.83|0
1632733200000|2021-09-27 09:00:00|107.2|105|106.8|104.6|107.2|105|106.65|104.45|0
1632733500000|2021-09-27 09:05:00|106.74|104.54|106.51|104.31|106.83|104.63|106.51|104.31|0
1632733800000|2021-09-27 09:10:00|106.56|104.36|106.36|104.16|106.62|104.42|106.33|104.13|0
1632734100000|2021-09-27 09:15:00|106.39|104.19|106.56|104.36|106.59|104.39|106.33|104.13|0
1632734400000|2021-09-27 09:20:00|106.5|104.3|106.5|104.3|106.73|104.53|106.5|104.3|0
1632734700000|2021-09-27 09:25:00|106.53|104.33|107.3|105.1|107.3|105.1|106.44|104.24|0
1632735000000|2021-09-27 09:30:00|107.36|105.16|108.17|105.97|108.17|105.97|107.07|104.87|0
1632735300000|2021-09-27 09:35:00|108.23|106.03|107.99|105.79|108.81|106.61|107.7|105.5|0
1632735600000|2021-09-27 09:40:00|108.05|105.85|108.52|106.32|108.52|106.32|107.97|105.77|0
1632735900000|2021-09-27 09:45:00|108.58|106.38|108.16|105.96|108.66|106.46|108.05|105.85|0
1632736200000|2021-09-27 09:50:00|108.22|106.02|108.92|106.72|108.98|106.78|108.11|105.91|0
1632736500000|2021-09-27 09:55:00|108.98|106.78|109.27|107.07|109.27|107.07|108.66|106.46|0
1632736800000|2021-09-27 10:00:00|109.51|107.31|110.71|108.51|111.03|108.83|107.14|104.94|0
1632737100000|2021-09-27 10:05:00|110.76|108.56|110.29|108.09|110.88|108.68|110.29|108.09|0
1632737400000|2021-09-27 10:10:00|110.35|108.15|110.05|107.85|110.41|108.21|109.99|107.79|0
1632737700000|2021-09-27 10:15:00|110.11|107.91|110.29|108.09|110.29|108.09|109.93|107.73|0
1632738000000|2021-09-27 10:20:00|110.34|108.14|110.7|108.5|110.93|108.73|110.17|107.97|0
1632738300000|2021-09-27 10:25:00|110.73|108.53|110.58|108.38|110.76|108.56|110.4|108.2|0
1632738600000|2021-09-27 10:30:00|110.63|108.43|110.69|108.49|110.69|108.49|110.46|108.26|0
1632738900000|2021-09-27 10:35:00|110.63|108.43|110.81|108.61|110.9|108.7|110.51|108.31|0
1632739200000|2021-09-27 10:40:00|110.78|108.58|110.98|108.78|110.98|108.78|110.63|108.43|0
1632739500000|2021-09-27 10:45:00|110.92|108.72|111.57|109.37|111.69|109.49|110.8|108.6|0
1632739800000|2021-09-27 10:50:00|111.63|109.43|111.63|109.43|111.87|109.67|111.16|108.96|0
1632740100000|2021-09-27 10:55:00|111.93|109.73|112.16|109.96|112.22|110.02|111.63|109.43|0
1632740400000|2021-09-27 11:00:00|112.22|110.02|111.78|109.58|112.22|110.02|111.57|109.37|0
1632740700000|2021-09-27 11:05:00|111.8|109.6|112.91|110.71|112.91|110.71|111.8|109.6|0
1632741000000|2021-09-27 11:10:00|112.85|110.65|112.19|109.99|112.85|110.65|111.98|109.78|0
1632741300000|2021-09-27 11:15:00|112.22|110.02|111.86|109.66|112.58|110.38|111.71|109.51|0
1632741600000|2021-09-27 11:20:00|111.8|109.6|112.27|110.07|112.33|110.13|111.8|109.6|0
1632741900000|2021-09-27 11:25:00|112.3|110.1|112.33|110.13|112.45|110.25|112.12|109.92|0
1632742200000|2021-09-27 11:30:00|112.27|110.07|112.03|109.83|112.45|110.25|112.03|109.83|0
1632742500000|2021-09-27 11:35:00|111.79|109.59|112.03|109.83|112.27|110.07|111.73|109.53|0
1632742800000|2021-09-27 11:40:00|112.09|109.89|111.85|109.65|112.21|110.01|111.85|109.65|0
1632743100000|2021-09-27 11:45:00|111.91|109.71|112.02|109.82|112.02|109.82|111.78|109.58|0
1632743400000|2021-09-27 11:50:00|111.96|109.76|112.08|109.88|112.08|109.88|111.9|109.7|0
1632743700000|2021-09-27 11:55:00|112.11|109.91|112.26|110.06|112.38|110.18|112.02|109.82|0
1632744000000|2021-09-27 12:00:00|112.5|110.3|113.03|110.83|113.33|111.13|112.5|110.3|0
1632744300000|2021-09-27 12:05:00|112.97|110.77|113.09|110.89|113.15|110.95|112.73|110.53|0
1632744600000|2021-09-27 12:10:00|113.03|110.83|113.75|111.55|114.12|111.92|112.97|110.77|0
1632744900000|2021-09-27 12:15:00|113.81|111.61|113.99|111.79|114.24|112.04|113.63|111.43|0
1632745200000|2021-09-27 12:20:00|114.05|111.85|114.23|112.03|114.96|112.76|113.75|111.55|0
1632745500000|2021-09-27 12:25:00|114.17|111.97|114.72|112.52|114.96|112.76|114.17|111.97|0
1632745800000|2021-09-27 12:30:00|114.59|112.39|114.47|112.27|115.32|113.12|114.29|112.09|0
1632746100000|2021-09-27 12:35:00|114.53|112.33|114.04|111.84|115.32|113.12|113.8|111.6|0
1632746400000|2021-09-27 12:40:00|113.92|111.72|113.38|111.18|114.22|112.02|113.32|111.12|0
1632746700000|2021-09-27 12:45:00|113.41|111.21|113.25|111.05|113.5|111.3|112.77|110.57|0
1632747000000|2021-09-27 12:50:00|113.19|110.99|113.13|110.93|113.25|111.05|112.77|110.57|0
1632747300000|2021-09-27 12:55:00|113.07|110.87|113.55|111.35|113.79|111.59|113.07|110.87|0
1632747600000|2021-09-27 13:00:00|113.49|111.29|114.03|111.83|114.4|112.2|113.49|111.29|0
1632747900000|2021-09-27 13:05:00|113.97|111.77|114.39|112.19|114.7|112.5|113.97|111.77|0
1632748200000|2021-09-27 13:10:00|114.45|112.25|113.72|111.52|114.57|112.37|113.72|111.52|0
1632748500000|2021-09-27 13:15:00|113.66|111.46|114.09|111.89|114.33|112.13|113.54|111.34|0
1632748800000|2021-09-27 13:20:00|114.08|111.88|113.78|111.58|114.51|112.31|113.78|111.58|0
1632749100000|2021-09-27 13:25:00|113.84|111.64|113.96|111.76|114.02|111.82|113.36|111.16|0
1632749400000|2021-09-27 13:30:00|114.32|112.12|113.27|111.07|114.32|112.12|112.14|109.94|0
1632749700000|2021-09-27 13:35:00|113.33|111.13|113.88|111.68|114.49|112.29|112.85|110.65|0
1632750000000|2021-09-27 13:40:00|113.97|111.77|113.57|111.37|114.97|112.77|113.15|110.95|0
1632750300000|2021-09-27 13:45:00|113.94|111.74|112.54|110.34|113.94|111.74|112.12|109.92|0
1632750600000|2021-09-27 13:50:00|112.6|110.4|113.26|111.06|113.69|111.49|112.6|110.4|0
1632750900000|2021-09-27 13:55:00|113.2|111|112.54|110.34|113.75|111.55|111.94|109.74|0
1632751200000|2021-09-27 14:00:00|112.66|110.46|112.72|110.52|113.62|111.42|112.24|110.04|0
1632751500000|2021-09-27 14:05:00|112.84|110.64|111.99|109.79|113.02|110.82|111.34|109.14|0
1632751800000|2021-09-27 14:10:00|111.93|109.73|109.57|107.37|112.05|109.85|109.39|107.19|0
1632752100000|2021-09-27 14:15:00|109.63|107.43|109.15|106.95|109.75|107.55|109.1|106.9|0
1632752400000|2021-09-27 14:20:00|109.21|107.01|109.15|106.95|109.45|107.25|108.8|106.6|0
1632752700000|2021-09-27 14:25:00|109.09|106.89|108.56|106.36|109.45|107.25|108.56|106.36|0
1632753000000|2021-09-27 14:30:00|108.62|106.42|109.24|107.04|110.06|107.86|108.03|105.83|0
1632753300000|2021-09-27 14:35:00|109.18|106.98|109.35|107.15|109.94|107.74|109.12|106.92|0
1632753600000|2021-09-27 14:40:00|109.47|107.27|109.56|107.36|109.7|107.5|109.17|106.97|0
1632753900000|2021-09-27 14:45:00|109.53|107.33|109.47|107.27|110|107.8|109.06|106.86|0
1632754200000|2021-09-27 14:50:00|109.53|107.33|110.47|108.27|110.53|108.33|109.52|107.32|0
1632754500000|2021-09-27 14:55:00|110.41|108.21|111.42|109.22|111.54|109.34|110.41|108.21|0
1632754800000|2021-09-27 15:00:00|111.54|109.34|110.05|107.85|111.54|109.34|110.05|107.85|0
1632755100000|2021-09-27 15:05:00|109.99|107.79|111.29|109.09|111.29|109.09|109.99|107.79|0
1632755400000|2021-09-27 15:10:00|111.23|109.03|110.87|108.67|111.53|109.33|110.69|108.49|0
1632755700000|2021-09-27 15:15:00|110.99|108.79|111.11|108.91|111.23|109.03|110.57|108.37|0
1632756000000|2021-09-27 15:20:00|111.05|108.85|111.35|109.15|111.53|109.33|110.99|108.79|0
1632756300000|2021-09-27 15:25:00|111.47|109.27|111.83|109.63|112.18|109.98|110.29|108.09|0
1632756600000|2021-09-27 15:30:00|111.77|109.57|111.7|109.5|112.01|109.81|111.47|109.27|0
1632756900000|2021-09-27 15:35:00|111.76|109.56|112|109.8|112.12|109.92|111.34|109.14|0
1632757200000|2021-09-27 15:40:00|112.06|109.86|112.54|110.34|112.96|110.76|112|109.8|0
1632757500000|2021-09-27 15:45:00|112.72|110.52|112.72|110.52|113.57|111.37|112.6|110.4|0
1632757800000|2021-09-27 15:50:00|112.78|110.58|113.08|110.88|113.08|110.88|112.6|110.4|0
1632758100000|2021-09-27 15:55:00|113.02|110.82|112.47|110.27|113.14|110.94|112.47|110.27|0
1632758400000|2021-09-27 16:00:00|112.71|110.51|112.65|110.45|113.26|111.06|112.35|110.15|0
1632758700000|2021-09-27 16:05:00|112.59|110.39|112.29|110.09|112.59|110.39|112.11|109.91|0
1632759000000|2021-09-27 16:10:00|112.23|110.03|111.99|109.79|112.29|110.09|111.93|109.73|0
1632759300000|2021-09-27 16:15:00|112.17|109.97|111.44|109.24|112.17|109.97|111.15|108.95|0
1632759600000|2021-09-27 16:20:00|111.5|109.3|111.5|109.3|111.68|109.48|111.32|109.12|0
1632759900000|2021-09-27 16:25:00|111.44|109.24|111.68|109.48|111.8|109.6|111.38|109.18|0
1632760200000|2021-09-27 16:30:00|111.74|109.54|112.4|110.2|112.4|110.2|111.74|109.54|0
1632760500000|2021-09-27 16:35:00|112.46|110.26|112.52|110.32|112.76|110.56|112.4|110.2|0
1632760800000|2021-09-27 16:40:00|112.58|110.38|112.39|110.19|112.82|110.62|112.27|110.07|0
1632761100000|2021-09-27 16:45:00|112.45|110.25|113.72|111.52|113.72|111.52|112.45|110.25|0
1632761400000|2021-09-27 16:50:00|113.78|111.58|113.66|111.46|114.09|111.89|113.36|111.16|0
1632761700000|2021-09-27 16:55:00|113.72|111.52|113.53|111.33|113.9|111.7|113.29|111.09|0
1632762000000|2021-09-27 17:00:00|113.78|111.58|112.99|110.79|113.9|111.7|112.75|110.55|0
1632762300000|2021-09-27 17:05:00|112.93|110.73|112.44|110.24|112.93|110.73|112.38|110.18|0
1632762600000|2021-09-27 17:10:00|112.38|110.18|112.56|110.36|112.92|110.72|112.32|110.12|0
1632762900000|2021-09-27 17:15:00|112.62|110.42|111.6|109.4|112.62|110.42|111.48|109.28|0
1632763200000|2021-09-27 17:20:00|111.66|109.46|111.59|109.39|111.84|109.64|111.48|109.28|0
1632763500000|2021-09-27 17:25:00|111.65|109.45|111.65|109.45|111.89|109.69|111.59|109.39|0
1632763800000|2021-09-27 17:30:00|111.71|109.51|112.01|109.81|112.13|109.93|111.59|109.39|0
1632764100000|2021-09-27 17:35:00|111.95|109.75|112.01|109.81|112.43|110.23|111.71|109.51|0
1632764400000|2021-09-27 17:40:00|111.95|109.75|112.24|110.04|112.25|110.05|111.77|109.57|0
1632764700000|2021-09-27 17:45:00|112.18|109.98|111.52|109.32|112.37|110.17|111.52|109.32|0
1632765000000|2021-09-27 17:50:00|111.58|109.38|111.34|109.14|111.82|109.62|111.22|109.02|0
1632765300000|2021-09-27 17:55:00|111.28|109.08|110.92|108.72|111.34|109.14|110.86|108.66|0
1632765600000|2021-09-27 18:00:00|110.86|108.66|110.92|108.72|110.98|108.78|110.5|108.3|0
1632765900000|2021-09-27 18:05:00|110.86|108.66|110.68|108.48|110.86|108.66|110.56|108.36|0
1632766200000|2021-09-27 18:10:00|110.62|108.42|110.68|108.48|111.21|109.01|110.62|108.42|0
1632766500000|2021-09-27 18:15:00|110.62|108.42|110.2|108|110.74|108.54|110.2|108|0
1632766800000|2021-09-27 18:20:00|110.14|107.94|110.73|108.53|110.73|108.53|110.14|107.94|0
1632767100000|2021-09-27 18:25:00|110.67|108.47|110.25|108.05|110.85|108.65|110.25|108.05|0
1632767400000|2021-09-27 18:30:00|110.2|108|110.73|108.53|110.91|108.71|110.19|107.99|0
1632767700000|2021-09-27 18:35:00|110.79|108.59|111.08|108.88|111.32|109.12|110.79|108.59|0
1632768000000|2021-09-27 18:40:00|111.02|108.82|110.6|108.4|111.14|108.94|110.6|108.4|0
1632768300000|2021-09-27 18:45:00|110.66|108.46|111.14|108.94|111.14|108.94|110.37|108.17|0
1632768600000|2021-09-27 18:50:00|111.2|109|111.13|108.93|111.26|109.06|110.96|108.76|0
1632768900000|2021-09-27 18:55:00|111.19|108.99|111.31|109.11|111.43|109.23|110.72|108.52|0
1632769200000|2021-09-27 19:00:00|111.25|109.05|111.55|109.35|111.61|109.41|110.89|108.69|0
1632769500000|2021-09-27 19:05:00|111.61|109.41|110.95|108.75|111.67|109.47|110.95|108.75|0
1632769800000|2021-09-27 19:10:00|111.01|108.81|110.17|107.97|111.01|108.81|110.17|107.97|0
1632770100000|2021-09-27 19:15:00|110.23|108.03|110.41|108.21|110.65|108.45|110.17|107.97|0
1632770400000|2021-09-27 19:20:00|110.35|108.15|110.82|108.62|110.82|108.62|110.14|107.94|0
1632770700000|2021-09-27 19:25:00|110.94|108.74|111.12|108.92|111.24|109.04|110.82|108.62|0
1632771000000|2021-09-27 19:30:00|111.06|108.86|111.3|109.1|111.36|109.16|110.64|108.44|0
1632771300000|2021-09-27 19:35:00|111.36|109.16|111.17|108.97|111.47|109.27|110.82|108.62|0
1632771600000|2021-09-27 19:40:00|111.11|108.91|110.99|108.79|111.53|109.33|110.88|108.68|0
1632771900000|2021-09-27 19:45:00|111.05|108.85|111.95|109.75|112.01|109.81|110.93|108.73|0
1632772200000|2021-09-27 19:50:00|112.01|109.81|113.03|110.83|113.03|110.83|112.01|109.81|0
1632772500000|2021-09-27 19:55:00|112.91|110.71|112.36|110.16|113.27|111.07|112.36|110.16|0
1632772800000|2021-09-27 20:00:00|112.54|110.34|113.15|110.95|113.57|111.37|112.54|110.34|0
1632773100000|2021-09-27 20:05:00|113.21|111.01|114.79|112.59|115.4|113.2|112.25|110.05|0
1632773400000|2021-09-27 20:10:00|114.85|112.65|114.6|112.4|114.97|112.77|114.48|112.28|0
1632773700000|2021-09-27 20:15:00|114.98|112.38|115.35|112.75|115.35|112.75|114.98|112.38|0
1632774000000|2021-09-27 20:20:00|115.41|112.81|115.47|112.87|115.47|112.87|115.28|112.68|0
1632774300000|2021-09-27 20:25:00|115.44|112.84|115.28|112.68|115.47|112.87|115.22|112.62|0
1632774600000|2021-09-27 20:30:00|115.34|112.74|115.16|112.56|115.34|112.74|115.16|112.56|0
1632774900000|2021-09-27 20:35:00|115.19|112.59|115.21|112.61|115.22|112.62|115.09|112.49|0
1632775200000|2021-09-27 20:40:00|115.28|112.68|115.33|112.73|115.52|112.92|115.28|112.68|0
1632775500000|2021-09-27 20:45:00|115.27|112.67|115.21|112.61|115.52|112.92|115.15|112.55|0
1632775800000|2021-09-27 20:50:00|115.27|112.67|115.51|112.91|115.64|113.04|115.24|112.64|0
1632776100000|2021-09-27 20:55:00|115.39|112.79|115.54|112.94|115.54|112.94|115.15|112.55|0
1632776400000|2021-09-27 21:00:00|115.45|112.85|115.38|112.78|115.49|112.89|115.38|112.78|0
1632776700000|2021-09-27 21:05:00|115.34|112.74|115.49|112.89|115.49|112.89|115.31|112.71|0
1632777000000|2021-09-27 21:10:00|115.47|112.87|115.66|113.06|115.67|113.07|115.46|112.86|0
1632777300000|2021-09-27 21:15:00|115.59|112.99|115.5|112.9|115.64|113.04|115.5|112.9|0
1632777600000|2021-09-27 21:20:00|115.47|112.87|115.43|112.83|115.47|112.87|115.42|112.82|0
1632777900000|2021-09-27 21:25:00|115.41|112.81|115.49|112.89|115.5|112.9|115.41|112.81|0
1632778200000|2021-09-27 21:30:00|115.48|112.88|115.53|112.93|115.53|112.93|115.48|112.88|0
1632778500000|2021-09-27 21:35:00|115.54|112.94|115.58|112.98|115.61|113.01|115.5|112.9|0
1632778800000|2021-09-27 21:40:00|115.65|113.05|115.58|112.98|115.66|113.06|115.57|112.97|0
1632779100000|2021-09-27 21:45:00|115.57|112.97|115.58|112.98|115.58|112.98|115.57|112.97|0
1632779400000|2021-09-27 21:50:00|115.57|112.97|115.51|112.91|115.58|112.98|115.51|112.91|0
1632779700000|2021-09-27 21:55:00|115.5|112.9|115.5|112.9|115.53|112.93|115.5|112.9|0
1632780000000|2021-09-27 22:00:00|115.27|112.67|115.18|112.58|115.36|112.76|114.87|112.27|0
1632780300000|2021-09-27 22:05:00|115.11|112.51|115.23|112.63|115.42|112.82|115.11|112.51|0
1632780600000|2021-09-27 22:10:00|115.17|112.57|115.11|112.51|115.17|112.57|114.87|112.27|0
1632780900000|2021-09-27 22:15:00|115.08|112.48|114.99|112.39|115.11|112.51|114.93|112.33|0
1632781200000|2021-09-27 22:20:00|114.93|112.33|115.17|112.57|115.29|112.69|114.93|112.33|0
1632781500000|2021-09-27 22:25:00|115.11|112.51|115.16|112.56|115.29|112.69|115.1|112.5|0
1632781800000|2021-09-27 22:30:00|115.1|112.5|115.16|112.56|115.29|112.69|114.98|112.38|0
1632782100000|2021-09-27 22:35:00|115.1|112.5|115.04|112.44|115.1|112.5|114.74|112.14|0
1632782400000|2021-09-27 22:40:00|115.1|112.5|115.4|112.8|115.43|112.83|115.1|112.5|0
1632782700000|2021-09-27 22:45:00|115.46|112.86|116.13|113.53|116.32|113.72|115.46|112.86|0
1632783000000|2021-09-27 22:50:00|116.19|113.59|116.19|113.59|116.32|113.72|116.13|113.53|0
1632783300000|2021-09-27 22:55:00|116.13|113.53|116.37|113.77|116.37|113.77|116.07|113.47|0
1632783600000|2021-09-27 23:00:00|116.31|113.71|116|113.4|116.31|113.71|115.94|113.34|0
1632783900000|2021-09-27 23:05:00|115.94|113.34|115.69|113.09|116.31|113.71|115.63|113.03|0
1632784200000|2021-09-27 23:10:00|115.63|113.03|115.63|113.03|115.69|113.09|115.39|112.79|0
1632784500000|2021-09-27 23:15:00|115.6|113|115.63|113.03|115.69|113.09|115.57|112.97|0
1632784800000|2021-09-27 23:20:00|115.66|113.06|115.69|113.09|115.69|113.09|115.57|112.97|0
1632785100000|2021-09-27 23:25:00|115.75|113.15|115.75|113.15|115.87|113.27|115.56|112.96|0
1632785400000|2021-09-27 23:30:00|115.69|113.09|115.32|112.72|115.69|113.09|115.2|112.6|0
1632785700000|2021-09-27 23:35:00|115.26|112.66|115.13|112.53|115.26|112.66|115.13|112.53|0
1632786000000|2021-09-27 23:40:00|115.07|112.47|114.64|112.04|115.07|112.47|114.58|111.98|0
1632786300000|2021-09-27 23:45:00|114.7|112.1|115.13|112.53|115.13|112.53|114.7|112.1|0
1632786600000|2021-09-27 23:50:00|115.19|112.59|114.76|112.16|115.25|112.65|114.76|112.16|0
1632786900000|2021-09-27 23:55:00|114.7|112.1|115.31|112.71|115.37|112.77|114.64|112.04|0
1632787200000|2021-09-28 00:00:00|115.24|112.64|115.61|113.01|115.85|113.25|115.22|112.62|0
1632787500000|2021-09-28 00:05:00|115.67|113.07|115.24|112.64|116.04|113.44|115.18|112.58|0
1632787800000|2021-09-28 00:10:00|115.3|112.7|115.42|112.82|115.48|112.88|114.87|112.27|0
1632788100000|2021-09-28 00:15:00|115.36|112.76|115.57|112.97|115.79|113.19|115.05|112.45|0
1632788400000|2021-09-28 00:20:00|115.54|112.94|116.09|113.49|116.15|113.55|115.54|112.94|0
1632788700000|2021-09-28 00:25:00|116.15|113.55|116.03|113.43|116.46|113.86|115.97|113.37|0
1632789000000|2021-09-28 00:30:00|115.96|113.36|116.82|114.22|117.07|114.47|115.96|113.36|0
1632789300000|2021-09-28 00:35:00|116.85|114.25|117.07|114.47|117.25|114.65|116.64|114.04|0
1632789600000|2021-09-28 00:40:00|117.19|114.59|117|114.4|117.37|114.77|116.94|114.34|0
1632789900000|2021-09-28 00:45:00|117.06|114.46|116.94|114.34|117.13|114.53|116.94|114.34|0
1632790200000|2021-09-28 00:50:00|116.88|114.28|117|114.4|117.12|114.52|116.81|114.21|0
1632790500000|2021-09-28 00:55:00|117.06|114.46|116.56|113.96|117.06|114.46|116.56|113.96|0
1632790800000|2021-09-28 01:00:00|116.5|113.9|116.78|114.18|117.06|114.46|116.5|113.9|0
1632791100000|2021-09-28 01:05:00|116.81|114.21|116.74|114.14|116.87|114.27|116.56|113.96|0
1632791400000|2021-09-28 01:10:00|116.68|114.08|116.93|114.33|116.99|114.39|116.68|114.08|0
1632791700000|2021-09-28 01:15:00|116.99|114.39|116.92|114.32|117.17|114.57|116.86|114.26|0
1632792000000|2021-09-28 01:20:00|116.96|114.36|117.23|114.63|117.23|114.63|116.92|114.32|0
1632792300000|2021-09-28 01:25:00|117.29|114.69|116.73|114.13|117.35|114.75|116.73|114.13|0
1632792600000|2021-09-28 01:30:00|116.67|114.07|116.83|114.23|116.92|114.32|116.49|113.89|0
1632792900000|2021-09-28 01:35:00|116.79|114.19|116.24|113.64|116.86|114.26|116.24|113.64|0
1632793200000|2021-09-28 01:40:00|116.3|113.7|116.42|113.82|116.61|114.01|116.24|113.64|0
1632793500000|2021-09-28 01:45:00|116.36|113.76|115.93|113.33|116.36|113.76|115.81|113.21|0
1632793800000|2021-09-28 01:50:00|115.87|113.27|115.25|112.65|115.87|113.27|115.19|112.59|0
1632794100000|2021-09-28 01:55:00|115.19|112.59|115.1|112.5|115.5|112.9|115.07|112.47|0
1632794400000|2021-09-28 02:00:00|115.07|112.47|114.94|112.34|115.07|112.47|114.82|112.22|0
1632794700000|2021-09-28 02:05:00|115|112.4|114.52|111.92|115.07|112.47|114.4|111.8|0
1632795000000|2021-09-28 02:10:00|114.49|111.89|114.45|111.85|114.7|112.1|114.27|111.67|0
1632795300000|2021-09-28 02:15:00|114.39|111.79|114.57|111.97|114.7|112.1|114.39|111.79|0
1632795600000|2021-09-28 02:20:00|114.63|112.03|114.51|111.91|114.66|112.06|114.39|111.79|0
1632795900000|2021-09-28 02:25:00|114.45|111.85|114.26|111.66|114.51|111.91|114.02|111.42|0
1632796200000|2021-09-28 02:30:00|114.2|111.6|114.38|111.78|114.45|111.85|114.2|111.6|0
1632796500000|2021-09-28 02:35:00|114.32|111.72|114.44|111.84|114.62|112.02|114.32|111.72|0
1632796800000|2021-09-28 02:40:00|114.38|111.78|114.02|111.42|114.62|112.02|114.02|111.42|0
1632797100000|2021-09-28 02:45:00|114.08|111.48|114.07|111.47|114.26|111.66|114.01|111.41|0
1632797400000|2021-09-28 02:50:00|114.01|111.41|113.83|111.23|114.01|111.41|113.83|111.23|0
1632797700000|2021-09-28 02:55:00|113.77|111.17|113.95|111.35|114.13|111.53|113.71|111.11|0
1632798000000|2021-09-28 03:00:00|113.98|111.38|113.58|110.98|113.98|111.38|113.46|110.86|0
1632798300000|2021-09-28 03:05:00|113.64|111.04|113.64|111.04|113.7|111.1|113.52|110.92|0
1632798600000|2021-09-28 03:10:00|113.7|111.1|113.64|111.04|113.82|111.22|113.58|110.98|0
1632798900000|2021-09-28 03:15:00|113.58|110.98|113.76|111.16|113.88|111.28|113.46|110.86|0
1632799200000|2021-09-28 03:20:00|113.7|111.1|113.94|111.34|114|111.4|113.7|111.1|0
1632799500000|2021-09-28 03:25:00|113.88|111.28|114|111.4|114.18|111.58|113.88|111.28|0
1632799800000|2021-09-28 03:30:00|114.06|111.46|114.05|111.45|114.12|111.52|113.93|111.33|0
1632800100000|2021-09-28 03:35:00|113.99|111.39|114.6|112|114.66|112.06|113.99|111.39|0
1632800400000|2021-09-28 03:40:00|114.57|111.97|114.41|111.81|114.66|112.06|114.41|111.81|0
1632800700000|2021-09-28 03:45:00|114.47|111.87|114.41|111.81|114.47|111.87|114.29|111.69|0
1632801000000|2021-09-28 03:50:00|114.35|111.75|114.77|112.17|114.83|112.23|114.29|111.69|0
1632801300000|2021-09-28 03:55:00|114.83|112.23|115.07|112.47|115.13|112.53|114.71|112.11|0
1632801600000|2021-09-28 04:00:00|115.01|112.41|115.07|112.47|115.13|112.53|114.83|112.23|0
1632801900000|2021-09-28 04:05:00|115.01|112.41|115.13|112.53|115.13|112.53|114.83|112.23|0
1632802200000|2021-09-28 04:10:00|115.19|112.59|114.76|112.16|115.37|112.77|114.76|112.16|0
1632802500000|2021-09-28 04:15:00|114.82|112.22|114.52|111.92|114.82|112.22|114.52|111.92|0
1632802800000|2021-09-28 04:20:00|114.58|111.98|114.58|111.98|114.58|111.98|114.46|111.86|0
1632803100000|2021-09-28 04:25:00|114.51|111.91|114.57|111.97|114.58|111.98|114.45|111.85|0
1632803400000|2021-09-28 04:30:00|114.63|112.03|114.81|112.21|115.06|112.46|114.57|111.97|0
1632803700000|2021-09-28 04:35:00|114.85|112.25|114.39|111.79|115|112.4|114.39|111.79|0
1632804000000|2021-09-28 04:40:00|114.33|111.73|114.2|111.6|114.33|111.73|114.08|111.48|0
1632804300000|2021-09-28 04:45:00|114.23|111.63|114.02|111.42|114.32|111.72|113.96|111.36|0
1632804600000|2021-09-28 04:50:00|114.08|111.48|114.14|111.54|114.26|111.66|114.02|111.42|0
1632804900000|2021-09-28 04:55:00|114.08|111.48|114.01|111.41|114.26|111.66|113.95|111.35|0
1632805200000|2021-09-28 05:00:00|113.95|111.35|114.62|112.02|114.8|112.2|113.89|111.29|0
1632805500000|2021-09-28 05:05:00|114.68|112.08|114.13|111.53|114.71|112.11|114.13|111.53|0
1632805800000|2021-09-28 05:10:00|114.07|111.47|114.07|111.47|114.31|111.71|114.01|111.41|0
1632806100000|2021-09-28 05:15:00|114.13|111.53|113.7|111.1|114.13|111.53|113.58|110.98|0
1632806400000|2021-09-28 05:20:00|113.67|111.07|113.94|111.34|114.07|111.47|113.64|111.04|0
1632806700000|2021-09-28 05:25:00|114|111.4|113.88|111.28|114.09|111.49|113.88|111.28|0
1632807000000|2021-09-28 05:30:00|113.82|111.22|113.64|111.04|114.18|111.58|113.64|111.04|0
1632807300000|2021-09-28 05:35:00|113.7|111.1|113.75|111.15|113.88|111.28|113.7|111.1|0
1632807600000|2021-09-28 05:40:00|113.82|111.22|114.11|111.51|114.24|111.64|113.51|110.91|0
1632807900000|2021-09-28 05:45:00|114.18|111.58|113.39|110.79|114.18|111.58|113.33|110.73|0
1632808200000|2021-09-28 05:50:00|113.33|110.73|113.21|110.61|113.48|110.88|113.03|110.43|0
1632808500000|2021-09-28 05:55:00|113.15|110.55|111.36|108.76|113.15|110.55|111.31|108.71|0
1632808800000|2021-09-28 06:00:00|111.42|108.82|111.72|109.12|111.84|109.24|111.42|108.82|0
1632809100000|2021-09-28 06:05:00|111.78|109.18|112.59|109.99|112.62|110.02|111.72|109.12|0
1632809400000|2021-09-28 06:10:00|112.56|109.96|113.09|110.49|113.16|110.56|112.56|109.96|0
1632809700000|2021-09-28 06:15:00|113.15|110.55|113.33|110.73|113.33|110.73|112.73|110.13|0
1632810000000|2021-09-28 06:20:00|113.39|110.79|114.54|111.94|114.67|112.07|113.39|110.79|0
1632810300000|2021-09-28 06:25:00|114.61|112.01|114.97|112.37|115.03|112.43|114.42|111.82|0
1632810600000|2021-09-28 06:30:00|115.09|112.49|115.7|113.1|115.89|113.29|115.09|112.49|0
1632810900000|2021-09-28 06:35:00|115.76|113.16|116.01|113.41|116.13|113.53|115.58|112.98|0
1632811200000|2021-09-28 06:40:00|115.98|113.38|115.57|112.97|115.98|113.38|115.27|112.67|0
1632811500000|2021-09-28 06:45:00|115.64|113.04|115.33|112.73|115.82|113.22|115.08|112.48|0
1632811800000|2021-09-28 06:50:00|115.39|112.79|116|113.4|116.06|113.46|115.27|112.67|0
1632812100000|2021-09-28 06:55:00|116.19|113.59|117.17|114.57|117.3|114.7|116|113.4|0
1632812400000|2021-09-28 07:00:00|117.11|114.51|119.38|116.78|119.57|116.97|115.43|112.83|0
1632812700000|2021-09-28 07:05:00|119.3|117.1|118.8|116.6|119.49|117.29|118.52|116.32|0
1632813000000|2021-09-28 07:10:00|118.68|116.48|119.05|116.85|119.11|116.91|118.55|116.35|0
1632813300000|2021-09-28 07:15:00|119.11|116.91|119.64|117.44|120.43|118.23|118.74|116.54|0
1632813600000|2021-09-28 07:20:00|119.58|117.38|120.86|118.66|121.49|119.29|119.58|117.38|0
1632813900000|2021-09-28 07:25:00|120.92|118.72|122.25|120.05|122.38|120.18|120.86|118.66|0
1632814200000|2021-09-28 07:30:00|122.63|120.43|121.68|119.48|122.82|120.62|121.68|119.48|0
1632814500000|2021-09-28 07:35:00|121.74|119.54|121.29|119.09|122.18|119.98|121.23|119.03|0
1632814800000|2021-09-28 07:40:00|121.23|119.03|122.56|120.36|122.63|120.43|121.23|119.03|0
1632815100000|2021-09-28 07:45:00|122.69|120.49|122.88|120.68|123.14|120.94|122.18|119.98|0
1632815400000|2021-09-28 07:50:00|122.94|120.74|122.49|120.29|123.14|120.94|122.37|120.17|0
1632815700000|2021-09-28 07:55:00|122.56|120.36|122.55|120.35|123.13|120.93|122.17|119.97|0
1632816000000|2021-09-28 08:00:00|122.49|120.29|123.71|121.51|123.71|121.51|122.49|120.29|0
1632816300000|2021-09-28 08:05:00|123.77|121.57|124.09|121.89|124.09|121.89|123.26|121.06|0
1632816600000|2021-09-28 08:10:00|124.03|121.83|125.63|123.43|125.96|123.76|122.56|120.36|0
1632816900000|2021-09-28 08:15:00|125.76|123.56|125.5|123.3|126.22|124.02|125.44|123.24|0
1632817200000|2021-09-28 08:20:00|125.57|123.37|125.17|122.97|125.76|123.56|125.17|122.97|0
1632817500000|2021-09-28 08:25:00|125.24|123.04|125.04|122.84|125.37|123.17|124.85|122.65|0
1632817800000|2021-09-28 08:30:00|124.91|122.71|123.28|121.08|125.22|123.02|123.21|121.01|0
1632818100000|2021-09-28 08:35:00|123.34|121.14|123.73|121.53|123.98|121.78|123.28|121.08|0
1632818400000|2021-09-28 08:40:00|123.6|121.4|123.79|121.59|123.79|121.59|123.08|120.88|0
1632818700000|2021-09-28 08:45:00|123.72|121.52|123.4|121.2|123.79|121.59|123.27|121.07|0
1632819000000|2021-09-28 08:50:00|123.34|121.14|123.21|121.01|123.34|121.14|122.89|120.69|0
1632819300000|2021-09-28 08:55:00|123.14|120.94|123.07|120.87|123.59|121.39|122.95|120.75|0
1632819600000|2021-09-28 09:00:00|123.01|120.81|123.58|121.38|123.78|121.58|123.01|120.81|0
1632819900000|2021-09-28 09:05:00|123.65|121.45|123.01|120.81|124.03|121.83|123.01|120.81|0
1632820200000|2021-09-28 09:10:00|123.07|120.87|122.75|120.55|123.13|120.93|122.1|119.9|0
1632820500000|2021-09-28 09:15:00|122.68|120.48|122.55|120.35|122.78|120.58|122.3|120.1|0
1632820800000|2021-09-28 09:20:00|122.49|120.29|122.87|120.67|122.87|120.67|122.43|120.23|0
1632821100000|2021-09-28 09:25:00|122.74|120.54|122.68|120.48|122.87|120.67|122.61|120.41|0
1632821400000|2021-09-28 09:30:00|122.74|120.54|123.83|121.63|123.83|121.63|122.68|120.48|0
1632821700000|2021-09-28 09:35:00|123.76|121.56|123.89|121.69|124.15|121.95|123.57|121.37|0
1632822000000|2021-09-28 09:40:00|123.95|121.75|123.5|121.3|123.95|121.75|122.86|120.66|0
1632822300000|2021-09-28 09:45:00|123.44|121.24|123.5|121.3|123.95|121.75|123.44|121.24|0
1632822600000|2021-09-28 09:50:00|123.6|121.4|125.27|123.07|125.43|123.23|123.37|121.17|0
1632822900000|2021-09-28 09:55:00|125.43|123.23|127.07|124.87|127.53|125.33|124.21|122.01|0
1632823200000|2021-09-28 10:00:00|127.01|124.81|127.27|125.07|127.6|125.4|127.01|124.81|0
1632823500000|2021-09-28 10:05:00|127.2|125|127.4|125.2|127.59|125.39|127.13|124.93|0
1632823800000|2021-09-28 10:10:00|127.46|125.26|127.46|125.26|127.72|125.52|127.26|125.06|0
1632824100000|2021-09-28 10:15:00|127.49|125.29|127.33|125.13|128.38|126.18|126.97|124.77|0
1632824400000|2021-09-28 10:20:00|127.26|125.06|127.89|125.69|128.67|126.47|126.46|124.26|0
1632824700000|2021-09-28 10:25:00|127.95|125.75|128.08|125.88|128.54|126.34|127.89|125.69|0
1632825000000|2021-09-28 10:30:00|128.15|125.95|127.62|125.42|128.25|126.05|127.43|125.23|0
1632825300000|2021-09-28 10:35:00|127.69|125.49|127.81|125.61|128.01|125.81|127.62|125.42|0
1632825600000|2021-09-28 10:40:00|127.75|125.55|127.62|125.42|127.75|125.55|127.49|125.29|0
1632825900000|2021-09-28 10:45:00|127.68|125.48|127.16|124.96|127.68|125.48|127.09|124.89|0
1632826200000|2021-09-28 10:50:00|127.19|124.99|128.07|125.87|128.2|126|127.16|124.96|0
1632826500000|2021-09-28 10:55:00|128.04|125.84|128.46|126.26|128.46|126.26|127.61|125.41|0
1632826800000|2021-09-28 11:00:00|128.26|126.06|127.21|125.01|128.26|126.06|127.02|124.82|0
1632827100000|2021-09-28 11:05:00|127.41|125.21|128|125.8|128.06|125.86|127.21|125.01|0
1632827400000|2021-09-28 11:10:00|127.93|125.73|128.29|126.09|129.08|126.88|127.8|125.6|0
1632827700000|2021-09-28 11:15:00|128.32|126.12|127.93|125.73|128.52|126.32|127.66|125.46|0
1632828000000|2021-09-28 11:20:00|128.06|125.86|129.5|127.3|129.57|127.37|127.93|125.73|0
1632828300000|2021-09-28 11:25:00|129.57|127.37|128.45|126.25|129.57|127.37|128.38|126.18|0
1632828600000|2021-09-28 11:30:00|128.51|126.31|128.25|126.05|128.64|126.44|127.53|125.33|0
1632828900000|2021-09-28 11:35:00|128.31|126.11|127.79|125.59|128.7|126.5|127.65|125.45|0
1632829200000|2021-09-28 11:40:00|127.72|125.52|127.07|124.87|127.72|125.52|126.94|124.74|0
1632829500000|2021-09-28 11:45:00|127|124.8|125.36|123.16|127.57|125.37|124.91|122.71|0
1632829800000|2021-09-28 11:50:00|125.29|123.09|125.32|123.12|125.35|123.15|124.65|122.45|0
1632830100000|2021-09-28 11:55:00|125.22|123.02|125.42|123.22|125.45|123.25|124.9|122.7|0
1632830400000|2021-09-28 12:00:00|125.22|123.02|125.61|123.41|125.93|123.73|125.22|123.02|0
1632830700000|2021-09-28 12:05:00|125.54|123.34|125.83|123.63|126.26|124.06|125.28|123.08|0
1632831000000|2021-09-28 12:10:00|125.86|123.66|125.99|123.79|126.32|124.12|125.35|123.15|0
1632831300000|2021-09-28 12:15:00|125.93|123.73|125.73|123.53|126.06|123.86|125.41|123.21|0
1632831600000|2021-09-28 12:20:00|125.66|123.46|125.16|122.96|125.73|123.53|124.9|122.7|0
1632831900000|2021-09-28 12:25:00|125.22|123.02|125.61|123.41|125.74|123.54|125.22|123.02|0
1632832200000|2021-09-28 12:30:00|125.54|123.34|125.87|123.67|125.87|123.67|125.02|122.82|0
1632832500000|2021-09-28 12:35:00|125.93|123.73|126.06|123.86|126.26|124.06|125.73|123.53|0
1632832800000|2021-09-28 12:40:00|126.19|123.99|126.9|124.7|126.97|124.77|126.12|123.92|0
1632833100000|2021-09-28 12:45:00|126.84|124.64|126.18|123.98|127.17|124.97|126.12|123.92|0
1632833400000|2021-09-28 12:50:00|126.25|124.05|126.77|124.57|127|124.8|126.25|124.05|0
1632833700000|2021-09-28 12:55:00|126.83|124.63|126.18|123.98|126.9|124.7|125.85|123.65|0
1632834000000|2021-09-28 13:00:00|126.31|124.11|125.46|123.26|126.37|124.17|125.46|123.26|0
1632834300000|2021-09-28 13:05:00|125.66|123.46|125.26|123.06|125.85|123.65|124.62|122.42|0
1632834600000|2021-09-28 13:10:00|125.2|123|123.72|121.52|125.46|123.26|123.65|121.45|0
1632834900000|2021-09-28 13:15:00|123.65|121.45|123.58|121.38|124.23|122.03|123.58|121.38|0
1632835200000|2021-09-28 13:20:00|123.68|121.48|123.81|121.61|123.97|121.77|122.5|120.3|0
1632835500000|2021-09-28 13:25:00|123.84|121.64|124.22|122.02|124.55|122.35|123.84|121.64|0
1632835800000|2021-09-28 13:30:00|124.87|122.67|124.8|122.6|125.32|123.12|122.67|120.47|0
1632836100000|2021-09-28 13:35:00|124.41|122.21|124.92|122.72|125.58|123.38|124.08|121.88|0
1632836400000|2021-09-28 13:40:00|124.99|122.79|126.03|123.83|126.03|123.83|124.53|122.33|0
1632836700000|2021-09-28 13:45:00|126.16|123.96|127.87|125.67|127.87|125.67|125.96|123.76|0
1632837000000|2021-09-28 13:50:00|128.27|126.07|130.13|127.93|130.93|128.73|126.48|124.28|0
1632837300000|2021-09-28 13:55:00|130.26|128.06|129.5|127.3|131.4|129.2|128.32|126.12|0
1632837600000|2021-09-28 14:00:00|130.43|128.23|132.17|129.97|133.59|131.39|130.29|128.09|0
1632837900000|2021-09-28 14:05:00|132.24|130.04|134.41|132.21|134.47|132.27|131.83|129.63|0
1632838200000|2021-09-28 14:10:00|134.54|132.34|136.8|134.6|136.87|134.67|133.65|131.45|0
1632838500000|2021-09-28 14:15:00|137.01|134.81|142.16|139.96|142.16|139.96|136.19|133.99|0
1632838800000|2021-09-28 14:20:00|142.23|140.03|141.71|139.51|145.08|142.88|139.41|137.21|0
1632839100000|2021-09-28 14:25:00|141.85|139.65|141.15|138.95|143.54|141.34|140.94|138.74|0
1632839400000|2021-09-28 14:30:00|141.08|138.88|141.27|139.07|141.99|139.79|139.6|137.4|0
1632839700000|2021-09-28 14:35:00|140.99|138.79|134.37|132.17|142.53|140.33|134.37|132.17|0
1632840000000|2021-09-28 14:40:00|134.44|132.24|137.62|135.42|138.45|136.25|134.44|132.24|0
1632840300000|2021-09-28 14:45:00|137.76|135.56|138.09|135.89|138.16|135.96|133.89|131.69|0
1632840600000|2021-09-28 14:50:00|138.16|135.96|138.92|136.72|139.47|137.27|137.33|135.13|0
1632840900000|2021-09-28 14:55:00|139.06|136.86|139.77|137.57|140.96|138.76|138.36|136.16|0
1632841200000|2021-09-28 15:00:00|139.84|137.64|140.17|137.97|141.17|138.97|137.35|135.15|0
1632841500000|2021-09-28 15:05:00|140.24|138.04|143.11|140.91|143.91|141.71|139.47|137.27|0
1632841800000|2021-09-28 15:10:00|143.18|140.98|143.68|141.48|143.82|141.62|142.26|140.06|0
1632842100000|2021-09-28 15:15:00|143.82|141.62|142.96|140.76|146.91|144.71|142.96|140.76|0
1632842400000|2021-09-28 15:20:00|143.18|140.98|141.46|139.26|143.6|141.4|140.39|138.19|0
1632842700000|2021-09-28 15:25:00|141.39|139.19|141.95|139.75|142.38|140.18|140.55|138.35|0
1632843000000|2021-09-28 15:30:00|141.88|139.68|141.32|139.12|143.3|141.1|140.89|138.69|0
1632843300000|2021-09-28 15:35:00|141.39|139.19|141.24|139.04|142.3|140.1|140.75|138.55|0
1632843600000|2021-09-28 15:40:00|141.38|139.18|143.01|140.81|143.29|141.09|141.03|138.83|0
1632843900000|2021-09-28 15:45:00|142.72|140.52|142.94|140.74|143.79|141.59|142.16|139.96|0
1632844200000|2021-09-28 15:50:00|143.01|140.81|142.36|140.16|144.29|142.09|142.36|140.16|0
1632844500000|2021-09-28 15:55:00|142.44|140.24|142.01|139.81|142.86|140.66|141.8|139.6|0
1632844800000|2021-09-28 16:00:00|142.15|139.95|143.85|141.65|144.28|142.08|142.08|139.88|0
1632845100000|2021-09-28 16:05:00|143.93|141.73|142.64|140.44|144.64|142.44|142.43|140.23|0
1632845400000|2021-09-28 16:10:00|142.93|140.73|140.15|137.95|143.21|141.01|139.8|137.6|0
1632845700000|2021-09-28 16:15:00|140.22|138.02|139.36|137.16|140.64|138.44|137.97|135.77|0
1632846000000|2021-09-28 16:20:00|139.5|137.3|139.56|137.36|140.27|138.07|139.14|136.94|0
1632846300000|2021-09-28 16:25:00|139.49|137.29|139.91|137.71|139.91|137.71|138.79|136.59|0
1632846600000|2021-09-28 16:30:00|139.98|137.78|140.69|138.49|141.54|139.34|139.91|137.71|0
1632846900000|2021-09-28 16:35:00|140.76|138.56|141.39|139.19|141.89|139.69|140.76|138.56|0
1632847200000|2021-09-28 16:40:00|141.54|139.34|145.2|143|145.2|143|141.54|139.34|0
1632847500000|2021-09-28 16:45:00|145.05|142.85|145.77|143.57|145.84|143.64|144.91|142.71|0
1632847800000|2021-09-28 16:50:00|145.7|143.5|145.19|142.99|146.28|144.08|144.33|142.13|0
1632848100000|2021-09-28 16:55:00|145.26|143.06|145.69|143.49|146.13|143.93|144.54|142.34|0
1632848400000|2021-09-28 17:00:00|145.77|143.57|145.48|143.28|146.64|144.44|145.19|142.99|0
1632848700000|2021-09-28 17:05:00|145.55|143.35|145.04|142.84|146.56|144.36|144.25|142.05|0
1632849000000|2021-09-28 17:10:00|145.15|142.95|143.21|141.01|145.76|143.56|143.21|141.01|0
1632849300000|2021-09-28 17:15:00|143.28|141.08|142.5|140.3|143.57|141.37|142.14|139.94|0
1632849600000|2021-09-28 17:20:00|142.35|140.15|139.78|137.58|142.64|140.44|138.7|136.5|0
1632849900000|2021-09-28 17:25:00|139.64|137.44|137.29|135.09|139.64|137.44|135.29|133.09|0
1632850200000|2021-09-28 17:30:00|137.36|135.16|138.98|136.78|139.05|136.85|137.36|135.16|0
1632850500000|2021-09-28 17:35:00|138.91|136.71|138.63|136.43|139.26|137.06|138.56|136.36|0
1632850800000|2021-09-28 17:40:00|138.56|136.36|138.98|136.78|138.98|136.78|137.15|134.95|0
1632851100000|2021-09-28 17:45:00|138.91|136.71|139.97|137.77|140.18|137.98|138.34|136.14|0
1632851400000|2021-09-28 17:50:00|139.83|137.63|140.54|138.34|140.75|138.55|139.62|137.42|0
1632851700000|2021-09-28 17:55:00|140.61|138.41|141.1|138.9|141.17|138.97|140.32|138.12|0
1632852000000|2021-09-28 18:00:00|141.17|138.97|142.11|139.91|142.75|140.55|140.67|138.47|0
1632852300000|2021-09-28 18:05:00|142.18|139.98|142.32|140.12|142.68|140.48|141.32|139.12|0
1632852600000|2021-09-28 18:10:00|142.39|140.19|144.51|142.31|146.39|144.19|141.55|139.35|0
1632852900000|2021-09-28 18:15:00|144.58|142.38|141.36|139.16|144.58|142.38|141.36|139.16|0
1632853200000|2021-09-28 18:20:00|141.22|139.02|138.95|136.75|142.3|140.1|138.14|135.94|0
1632853500000|2021-09-28 18:25:00|139.02|136.82|138.25|136.05|139.72|137.52|138.25|136.05|0
1632853800000|2021-09-28 18:30:00|138.32|136.12|139.72|137.52|140|137.8|138.32|136.12|0
1632854100000|2021-09-28 18:35:00|139.79|137.59|139.79|137.59|140.85|138.65|139.3|137.1|0
1632854400000|2021-09-28 18:40:00|139.86|137.66|137.62|135.42|139.86|137.66|137.62|135.42|0
1632854700000|2021-09-28 18:45:00|137.55|135.35|134.28|132.08|138.54|136.34|133.08|130.88|0
1632855000000|2021-09-28 18:50:00|134.14|131.94|135.17|132.97|135.24|133.04|133.53|131.33|0
1632855300000|2021-09-28 18:55:00|134.97|132.77|136.33|134.13|137.1|134.9|134.9|132.7|0
1632855600000|2021-09-28 19:00:00|136.47|134.27|135.99|133.79|136.96|134.76|135.13|132.93|0
1632855900000|2021-09-28 19:05:00|135.85|133.65|133.18|130.98|136.47|134.27|132.23|130.03|0
1632856200000|2021-09-28 19:10:00|133.25|131.05|133.65|131.45|133.65|131.45|132.7|130.5|0
1632856500000|2021-09-28 19:15:00|133.38|131.18|133.92|131.72|134.2|132|132.77|130.57|0
1632856800000|2021-09-28 19:20:00|133.99|131.79|135.92|133.72|135.92|133.72|132.97|130.77|0
1632857100000|2021-09-28 19:25:00|135.85|133.65|138.21|136.01|138.21|136.01|135.78|133.58|0
1632857400000|2021-09-28 19:30:00|138.31|136.11|138.03|135.83|138.66|136.46|137.05|134.85|0
1632857700000|2021-09-28 19:35:00|138.1|135.9|138.38|136.18|138.59|136.39|136.15|133.95|0
1632858000000|2021-09-28 19:40:00|138.52|136.32|138.3|136.1|138.52|136.32|136.21|134.01|0
1632858300000|2021-09-28 19:45:00|138.23|136.03|141.55|139.35|141.55|139.35|137.6|135.4|0
1632858600000|2021-09-28 19:50:00|141.7|139.5|142.73|140.53|146.92|144.72|138.91|136.71|0
1632858900000|2021-09-28 19:55:00|142.56|140.36|142.23|140.03|143.67|141.47|141.81|139.61|0
1632859200000|2021-09-28 20:00:00|142.88|140.68|141.24|139.04|142.88|140.68|141.17|138.97|0
1632859500000|2021-09-28 20:05:00|141.31|139.11|142.01|139.81|142.94|140.74|141.09|138.89|0
1632859800000|2021-09-28 20:10:00|141.94|139.74|141.87|139.67|142.66|140.46|141.73|139.53|0
1632860100000|2021-09-28 20:15:00|142.57|139.97|142.71|140.11|143.28|140.68|142.57|139.97|0
1632860400000|2021-09-28 20:20:00|142.64|140.04|143.21|140.61|143.21|140.61|142.57|139.97|0
1632860700000|2021-09-28 20:25:00|143.13|140.53|142.2|139.6|143.21|140.61|141.99|139.39|0
1632861000000|2021-09-28 20:30:00|142.28|139.68|142.7|140.1|142.77|140.17|142.13|139.53|0
1632861300000|2021-09-28 20:35:00|142.63|140.03|142.27|139.67|142.7|140.1|141.92|139.32|0
1632861600000|2021-09-28 20:40:00|142.2|139.6|141.77|139.17|142.55|139.95|141.77|139.17|0
1632861900000|2021-09-28 20:45:00|141.7|139.1|141.27|138.67|141.7|139.1|141.06|138.46|0
1632862200000|2021-09-28 20:50:00|141.2|138.6|141.48|138.88|141.98|139.38|141.13|138.53|0
1632862500000|2021-09-28 20:55:00|141.34|138.74|142.08|139.48|142.16|139.56|141.34|138.74|0
1632862800000|2021-09-28 21:00:00|142.12|139.52|142.14|139.54|142.26|139.66|142.05|139.45|0
1632863100000|2021-09-28 21:05:00|142.15|139.55|142.01|139.41|142.22|139.62|142.01|139.41|0
1632863400000|2021-09-28 21:10:00|141.99|139.39|141.93|139.33|141.99|139.39|141.88|139.28|0
1632863700000|2021-09-28 21:15:00|141.91|139.31|141.89|139.29|141.93|139.33|141.82|139.22|0
1632864000000|2021-09-28 21:20:00|141.91|139.31|141.77|139.17|141.91|139.31|141.71|139.11|0
1632864300000|2021-09-28 21:25:00|141.76|139.16|141.84|139.24|141.85|139.25|141.75|139.15|0
1632864600000|2021-09-28 21:30:00|141.85|139.25|141.95|139.35|141.98|139.38|141.85|139.25|0
1632864900000|2021-09-28 21:35:00|141.96|139.36|141.99|139.39|142.02|139.42|141.96|139.36|0
1632865200000|2021-09-28 21:40:00|142|139.4|141.99|139.39|142|139.4|141.89|139.29|0
1632865500000|2021-09-28 21:45:00|141.98|139.38|142.13|139.53|142.22|139.62|141.98|139.38|0
1632865800000|2021-09-28 21:50:00|142.12|139.52|142.07|139.47|142.12|139.52|142.05|139.45|0
1632866100000|2021-09-28 21:55:00|142.09|139.49|142.01|139.41|142.09|139.49|141.99|139.39|0
1632866400000|2021-09-28 22:00:00|141.42|138.82|141.31|138.71|141.63|139.03|140.85|138.25|0
1632866700000|2021-09-28 22:05:00|141.38|138.78|141.09|138.49|141.38|138.78|140.88|138.28|0
1632867000000|2021-09-28 22:10:00|140.95|138.35|141.02|138.42|141.16|138.56|140.74|138.14|0
1632867300000|2021-09-28 22:15:00|141.09|138.49|140.87|138.27|141.09|138.49|140.66|138.06|0
1632867600000|2021-09-28 22:20:00|140.8|138.2|141.15|138.55|141.22|138.62|140.59|137.99|0
1632867900000|2021-09-28 22:25:00|141.08|138.48|141.36|138.76|141.51|138.91|141.01|138.41|0
1632868200000|2021-09-28 22:30:00|141.26|138.66|140.51|137.91|141.36|138.76|140.44|137.84|0
1632868500000|2021-09-28 22:35:00|140.44|137.84|141.29|138.69|141.29|138.69|140.3|137.7|0
1632868800000|2021-09-28 22:40:00|141.22|138.62|141.92|139.32|142|139.4|141.07|138.47|0
1632869100000|2021-09-28 22:45:00|141.78|139.18|140.44|137.84|141.78|139.18|140.44|137.84|0
1632869400000|2021-09-28 22:50:00|140.51|137.91|140.64|138.04|140.93|138.33|140.5|137.9|0
1632869700000|2021-09-28 22:55:00|140.68|138.08|140.71|138.11|140.71|138.11|140.43|137.83|0
1632870000000|2021-09-28 23:00:00|140.64|138.04|140.71|138.11|141.13|138.53|140.22|137.62|0
1632870300000|2021-09-28 23:05:00|140.57|137.97|140.71|138.11|140.85|138.25|140.5|137.9|0
1632870600000|2021-09-28 23:10:00|140.64|138.04|140.49|137.89|141.06|138.46|140.49|137.89|0
1632870900000|2021-09-28 23:15:00|140.42|137.82|140.49|137.89|140.53|137.93|140.14|137.54|0
1632871200000|2021-09-28 23:20:00|140.46|137.86|140.7|138.1|140.98|138.38|140.28|137.68|0
1632871500000|2021-09-28 23:25:00|140.77|138.17|140.91|138.31|141.12|138.52|140.7|138.1|0
1632871800000|2021-09-28 23:30:00|140.98|138.38|141.83|139.23|141.9|139.3|140.98|138.38|0
1632872100000|2021-09-28 23:35:00|141.86|139.26|141.68|139.08|142.25|139.65|141.68|139.08|0
1632872400000|2021-09-28 23:40:00|141.75|139.15|141.47|138.87|141.75|139.15|141.47|138.87|0
1632872700000|2021-09-28 23:45:00|141.4|138.8|140.87|138.27|141.4|138.8|140.83|138.23|0
1632873000000|2021-09-28 23:50:00|140.83|138.23|140.12|137.52|140.97|138.37|139.91|137.31|0
1632873300000|2021-09-28 23:55:00|139.98|137.38|139.49|136.89|139.98|137.38|139.35|136.75|0
1632873600000|2021-09-29 00:00:00|139.56|136.96|138.58|135.98|139.63|137.03|138.44|135.84|0
1632873900000|2021-09-29 00:05:00|138.51|135.91|138.3|135.7|138.58|135.98|138.09|135.49|0
1632874200000|2021-09-29 00:10:00|138.37|135.77|138.64|136.04|138.99|136.39|138.36|135.76|0
1632874500000|2021-09-29 00:15:00|138.5|135.9|137.8|135.2|139.13|136.53|137.53|134.93|0
1632874800000|2021-09-29 00:20:00|137.87|135.27|137.66|135.06|137.91|135.31|137.32|134.72|0
1632875100000|2021-09-29 00:25:00|137.8|135.2|137.25|134.65|138.15|135.55|137.18|134.58|0
1632875400000|2021-09-29 00:30:00|137.38|134.78|137.17|134.57|137.52|134.92|136.9|134.3|0
1632875700000|2021-09-29 00:35:00|137.1|134.5|136.76|134.16|137.1|134.5|136.55|133.95|0
1632876000000|2021-09-29 00:40:00|136.69|134.09|137.1|134.5|137.17|134.57|136.48|133.88|0
1632876300000|2021-09-29 00:45:00|137.14|134.54|137.17|134.57|137.31|134.71|136.82|134.22|0
1632876600000|2021-09-29 00:50:00|137.3|134.7|137.44|134.84|137.86|135.26|137.16|134.56|0
1632876900000|2021-09-29 00:55:00|137.37|134.77|137.65|135.05|138.13|135.53|137.16|134.56|0
1632877200000|2021-09-29 01:00:00|137.58|134.98|137.64|135.04|137.85|135.25|137.16|134.56|0
1632877500000|2021-09-29 01:05:00|137.57|134.97|139.17|136.57|139.38|136.78|137.57|134.97|0
1632877800000|2021-09-29 01:10:00|139.38|136.78|138.09|135.49|139.38|136.78|137.92|135.32|0
1632878100000|2021-09-29 01:15:00|138.16|135.56|139.17|136.57|139.31|136.71|137.78|135.18|0
1632878400000|2021-09-29 01:20:00|139.1|136.5|139.69|137.09|139.94|137.34|139.1|136.5|0
1632878700000|2021-09-29 01:25:00|139.66|137.06|140.21|137.61|140.5|137.9|139.37|136.77|0
1632879000000|2021-09-29 01:30:00|140.28|137.68|140.99|138.39|141.7|139.1|140.28|137.68|0
1632879300000|2021-09-29 01:35:00|141.06|138.46|140.28|137.68|141.2|138.6|140|137.4|0
1632879600000|2021-09-29 01:40:00|140.35|137.75|139.12|136.52|140.35|137.75|139.02|136.42|0
1632879900000|2021-09-29 01:45:00|138.95|136.35|139.08|136.48|139.64|137.04|138.66|136.06|0
1632880200000|2021-09-29 01:50:00|139.22|136.62|139.64|137.04|140.55|137.95|139.08|136.48|0
1632880500000|2021-09-29 01:55:00|139.68|137.08|138.94|136.34|139.68|137.08|138.73|136.13|0
1632880800000|2021-09-29 02:00:00|138.87|136.27|137.82|135.22|139.43|136.83|137.75|135.15|0
1632881100000|2021-09-29 02:05:00|137.75|135.15|138.44|135.84|138.44|135.84|137.54|134.94|0
1632881400000|2021-09-29 02:10:00|138.51|135.91|137.92|135.32|138.51|135.91|137.61|135.01|0
1632881700000|2021-09-29 02:15:00|137.96|135.36|137.81|135.21|138.3|135.7|137.54|134.94|0
1632882000000|2021-09-29 02:20:00|137.74|135.14|136.84|134.24|137.74|135.14|136.77|134.17|0
1632882300000|2021-09-29 02:25:00|136.81|134.21|137.05|134.45|137.05|134.45|136.57|133.97|0
1632882600000|2021-09-29 02:30:00|136.91|134.31|137.53|134.93|137.53|134.93|136.84|134.24|0
1632882900000|2021-09-29 02:35:00|137.46|134.86|137.25|134.65|137.46|134.86|136.84|134.24|0
1632883200000|2021-09-29 02:40:00|137.18|134.58|137.45|134.85|137.66|135.06|137.04|134.44|0
1632883500000|2021-09-29 02:45:00|137.49|134.89|136.9|134.3|137.59|134.99|136.83|134.23|0
1632883800000|2021-09-29 02:50:00|136.83|134.23|137.28|134.68|137.38|134.78|136.76|134.16|0
1632884100000|2021-09-29 02:55:00|137.31|134.71|136.18|133.58|137.38|134.78|136.04|133.44|0
1632884400000|2021-09-29 03:00:00|136.24|133.64|136.24|133.64|136.24|133.64|135.62|133.02|0
1632884700000|2021-09-29 03:05:00|136.17|133.57|137.04|134.44|137.42|134.82|136.1|133.5|0
1632885000000|2021-09-29 03:10:00|136.97|134.37|136.37|133.77|136.97|134.37|136.31|133.71|0
1632885300000|2021-09-29 03:15:00|136.31|133.71|136.1|133.5|137|134.4|136.1|133.5|0
1632885600000|2021-09-29 03:20:00|136.03|133.43|135.75|133.15|136.1|133.5|135.27|132.67|0
1632885900000|2021-09-29 03:25:00|135.68|133.08|135.13|132.53|135.68|133.08|135.13|132.53|0
1632886200000|2021-09-29 03:30:00|135.2|132.6|135.54|132.94|135.75|133.15|135.13|132.53|0
1632886500000|2021-09-29 03:35:00|135.61|133.01|135.67|133.07|135.92|133.32|135.4|132.8|0
1632886800000|2021-09-29 03:40:00|135.6|133|135.26|132.66|135.6|133|135.26|132.66|0
1632887100000|2021-09-29 03:45:00|135.29|132.69|135.74|133.14|135.81|133.21|135.19|132.59|0
1632887400000|2021-09-29 03:50:00|135.67|133.07|135.67|133.07|135.67|133.07|135.12|132.52|0
1632887700000|2021-09-29 03:55:00|135.6|133|135.66|133.06|135.94|133.34|135.46|132.86|0
1632888000000|2021-09-29 04:00:00|135.8|133.2|136.01|133.41|136.46|133.86|135.8|133.2|0
1632888300000|2021-09-29 04:05:00|136.07|133.47|135.59|132.99|136.07|133.47|135.45|132.85|0
1632888600000|2021-09-29 04:10:00|135.66|133.06|136.07|133.47|136.07|133.47|135.45|132.85|0
1632888900000|2021-09-29 04:15:00|136.11|133.51|135.58|132.98|136.34|133.74|135.58|132.98|0
1632889200000|2021-09-29 04:20:00|135.65|133.05|135.31|132.71|135.65|133.05|135.17|132.57|0
1632889500000|2021-09-29 04:25:00|135.24|132.64|135.37|132.77|135.51|132.91|134.9|132.3|0
1632889800000|2021-09-29 04:30:00|135.31|132.71|134.75|132.15|135.51|132.91|134.75|132.15|0
1632890100000|2021-09-29 04:35:00|134.69|132.09|134.41|131.81|135.03|132.43|134.41|131.81|0
1632890400000|2021-09-29 04:40:00|134.34|131.74|134.41|131.81|134.48|131.88|134.07|131.47|0
1632890700000|2021-09-29 04:45:00|134.48|131.88|134.13|131.53|134.48|131.88|133.93|131.33|0
1632891000000|2021-09-29 04:50:00|134.2|131.6|133.11|130.51|134.2|131.6|133.11|130.51|0
1632891300000|2021-09-29 04:55:00|133.07|130.47|133.14|130.54|133.27|130.67|133|130.4|0
1632891600000|2021-09-29 05:00:00|133.07|130.47|133.07|130.47|134.23|131.63|133|130.4|0
1632891900000|2021-09-29 05:05:00|133.14|130.54|134.22|131.62|134.98|132.38|133|130.4|0
1632892200000|2021-09-29 05:10:00|134.16|131.56|135.32|132.72|135.87|133.27|134.02|131.42|0
1632892500000|2021-09-29 05:15:00|135.39|132.79|134.22|131.62|135.39|132.79|134.22|131.62|0
1632892800000|2021-09-29 05:20:00|134.08|131.48|135.32|132.72|135.32|132.72|133.74|131.14|0
1632893100000|2021-09-29 05:25:00|135.25|132.65|134.83|132.23|135.25|132.65|134.01|131.41|0
1632893400000|2021-09-29 05:30:00|134.56|131.96|134.62|132.02|135|132.4|134.08|131.48|0
1632893700000|2021-09-29 05:35:00|134.55|131.95|134.21|131.61|134.83|132.23|133.53|130.93|0
1632894000000|2021-09-29 05:40:00|134.14|131.54|133.73|131.13|134.41|131.81|133.63|131.03|0
1632894300000|2021-09-29 05:45:00|133.59|130.99|134.55|131.95|134.96|132.36|133.59|130.99|0
1632894600000|2021-09-29 05:50:00|134.65|132.05|134.61|132.01|135.16|132.56|134.13|131.53|0
1632894900000|2021-09-29 05:55:00|134.55|131.95|134.06|131.46|135.23|132.63|133.86|131.26|0
1632895200000|2021-09-29 06:00:00|133.93|131.33|134.88|132.28|134.88|132.28|132.77|130.17|0
1632895500000|2021-09-29 06:05:00|134.81|132.21|134.68|132.08|135.64|133.04|134.54|131.94|0
1632895800000|2021-09-29 06:10:00|134.61|132.01|133.92|131.32|134.88|132.28|133.85|131.25|0
1632896100000|2021-09-29 06:15:00|133.78|131.18|133.3|130.7|133.78|131.18|133.03|130.43|0
1632896400000|2021-09-29 06:20:00|133.24|130.64|133.5|130.9|133.68|131.08|132.83|130.23|0
1632896700000|2021-09-29 06:25:00|133.44|130.84|134.46|131.86|134.6|132|133.27|130.67|0
1632897000000|2021-09-29 06:30:00|134.53|131.93|134.8|132.2|135.21|132.61|134.29|131.69|0
1632897300000|2021-09-29 06:35:00|134.73|132.13|134.8|132.2|135.28|132.68|134.53|131.93|0
1632897600000|2021-09-29 06:40:00|134.94|132.34|134.04|131.44|135.49|132.89|133.97|131.37|0
1632897900000|2021-09-29 06:45:00|133.97|131.37|133.83|131.23|134.04|131.44|133.56|130.96|0
1632898200000|2021-09-29 06:50:00|133.77|131.17|133.69|131.09|133.94|131.34|133.29|130.69|0
1632898500000|2021-09-29 06:55:00|133.73|131.13|134.31|131.71|134.38|131.78|133.42|130.82|0
1632898800000|2021-09-29 07:00:00|134.24|131.64|135.35|132.75|138.43|135.83|132.06|129.46|0
1632899100000|2021-09-29 07:05:00|135.15|132.95|133.98|131.78|135.87|133.67|133.71|131.51|0
1632899400000|2021-09-29 07:10:00|133.91|131.71|133.57|131.37|134.25|132.05|133.5|131.3|0
1632899700000|2021-09-29 07:15:00|133.36|131.16|132.71|130.51|133.63|131.43|132.68|130.48|0
1632900000000|2021-09-29 07:20:00|132.75|130.55|131.8|129.6|132.75|130.55|131.59|129.39|0
1632900300000|2021-09-29 07:25:00|131.73|129.53|131.29|129.09|132|129.8|130.85|128.65|0
1632900600000|2021-09-29 07:30:00|131.32|129.12|130.95|128.75|131.52|129.32|130.85|128.65|0
1632900900000|2021-09-29 07:35:00|130.98|128.78|130.71|128.51|131.05|128.85|130.64|128.44|0
1632901200000|2021-09-29 07:40:00|130.75|128.55|131.04|128.84|131.18|128.98|130.71|128.51|0
1632901500000|2021-09-29 07:45:00|130.98|128.78|130.68|128.48|132.52|130.32|129.43|127.23|0
1632901800000|2021-09-29 07:50:00|130.61|128.41|131.01|128.81|131.08|128.88|130.28|128.08|0
1632902100000|2021-09-29 07:55:00|130.95|128.75|131.08|128.88|131.08|128.88|130.81|128.61|0
1632902400000|2021-09-29 08:00:00|131.01|128.81|131.04|128.84|131.15|128.95|130.67|128.47|0
1632902700000|2021-09-29 08:05:00|131.08|128.88|131.68|129.48|132.16|129.96|131.08|128.88|0
1632903000000|2021-09-29 08:10:00|131.82|129.62|131.68|129.48|131.82|129.62|131.21|129.01|0
1632903300000|2021-09-29 08:15:00|131.75|129.55|132.97|130.77|133.04|130.84|131.41|129.21|0
1632903600000|2021-09-29 08:20:00|133.1|130.9|133.39|131.19|134.01|131.81|131.55|129.35|0
1632903900000|2021-09-29 08:25:00|133.32|131.12|133.05|130.85|133.56|131.36|132.98|130.78|0
1632904200000|2021-09-29 08:30:00|133.12|130.92|132.91|130.71|133.18|130.98|132.44|130.24|0
1632904500000|2021-09-29 08:35:00|132.84|130.64|133.04|130.84|133.32|131.12|132.84|130.64|0
1632904800000|2021-09-29 08:40:00|133.11|130.91|132.91|130.71|133.11|130.91|132.43|130.23|0
1632905100000|2021-09-29 08:45:00|132.87|130.67|132.29|130.09|132.97|130.77|132.29|130.09|0
1632905400000|2021-09-29 08:50:00|132.36|130.16|132.36|130.16|132.7|130.5|132.22|130.02|0
1632905700000|2021-09-29 08:55:00|132.43|130.23|132.02|129.82|132.56|130.36|132.02|129.82|0
1632906000000|2021-09-29 09:00:00|132.08|129.88|131.81|129.61|132.15|129.95|131.81|129.61|0
1632906300000|2021-09-29 09:05:00|131.74|129.54|131.74|129.54|131.81|129.61|131.34|129.14|0
1632906600000|2021-09-29 09:10:00|131.68|129.48|131.47|129.27|131.81|129.61|131.47|129.27|0
1632906900000|2021-09-29 09:15:00|131.34|129.14|132.35|130.15|132.35|130.15|131.2|129|0
1632907200000|2021-09-29 09:20:00|132.41|130.21|133.09|130.89|133.29|131.09|132.07|129.87|0
1632907500000|2021-09-29 09:25:00|133.16|130.96|132.61|130.41|133.23|131.03|132.48|130.28|0
1632907800000|2021-09-29 09:30:00|132.58|130.38|132.68|130.48|133.02|130.82|132.41|130.21|0
1632908100000|2021-09-29 09:35:00|132.61|130.41|133.01|130.81|133.22|131.02|132.61|130.41|0
1632908400000|2021-09-29 09:40:00|132.95|130.75|132.6|130.4|133.01|130.81|132.6|130.4|0
1632908700000|2021-09-29 09:45:00|132.67|130.47|132.33|130.13|132.67|130.47|132.16|129.96|0
1632909000000|2021-09-29 09:50:00|132.26|130.06|132.13|129.93|132.33|130.13|131.92|129.72|0
1632909300000|2021-09-29 09:55:00|132.19|129.99|131.65|129.45|132.19|129.99|131.58|129.38|0
1632909600000|2021-09-29 10:00:00|131.58|129.38|131.38|129.18|131.58|129.38|131.04|128.84|0
1632909900000|2021-09-29 10:05:00|131.35|129.15|131.65|129.45|131.65|129.45|131.24|129.04|0
1632910200000|2021-09-29 10:10:00|131.58|129.38|131.58|129.38|131.85|129.65|131.38|129.18|0
1632910500000|2021-09-29 10:15:00|131.51|129.31|131.44|129.24|131.51|129.31|131.04|128.84|0
1632910800000|2021-09-29 10:20:00|131.37|129.17|131.64|129.44|131.71|129.51|131.1|128.9|0
1632911100000|2021-09-29 10:25:00|131.67|129.47|131.5|129.3|131.84|129.64|131.43|129.23|0
1632911400000|2021-09-29 10:30:00|131.57|129.37|131.7|129.5|131.7|129.5|131.37|129.17|0
1632911700000|2021-09-29 10:35:00|131.57|129.37|130.92|128.72|131.63|129.43|130.51|128.31|0
1632912000000|2021-09-29 10:40:00|130.85|128.65|130.85|128.65|130.98|128.78|130.64|128.44|0
1632912300000|2021-09-29 10:45:00|130.91|128.71|131.08|128.88|131.32|129.12|130.85|128.65|0
1632912600000|2021-09-29 10:50:00|131.05|128.85|131.45|129.25|131.48|129.28|130.98|128.78|0
1632912900000|2021-09-29 10:55:00|131.42|129.22|131.99|129.79|131.99|129.79|131.42|129.22|0
1632913200000|2021-09-29 11:00:00|131.85|129.65|131.92|129.72|131.92|129.72|131.41|129.21|0
1632913500000|2021-09-29 11:05:00|131.85|129.65|132.87|130.67|133.14|130.94|131.58|129.38|0
1632913800000|2021-09-29 11:10:00|132.93|130.73|132.86|130.66|132.93|130.73|132.46|130.26|0
1632914100000|2021-09-29 11:15:00|132.8|130.6|133.34|131.14|133.75|131.55|132.49|130.29|0
1632914400000|2021-09-29 11:20:00|133.27|131.07|133.17|130.97|133.41|131.21|132.79|130.59|0
1632914700000|2021-09-29 11:25:00|133.2|131|132.79|130.59|133.41|131.21|132.79|130.59|0
1632915000000|2021-09-29 11:30:00|132.86|130.66|132.24|130.04|133.06|130.86|132.11|129.91|0
1632915300000|2021-09-29 11:35:00|132.31|130.11|134.36|132.16|134.64|132.44|132.24|130.04|0
1632915600000|2021-09-29 11:40:00|134.29|132.09|133.43|131.23|134.29|132.09|133.33|131.13|0
1632915900000|2021-09-29 11:45:00|133.4|131.2|134.18|131.98|134.45|132.25|133.05|130.85|0
1632916200000|2021-09-29 11:50:00|134.25|132.05|133.77|131.57|134.25|132.05|133.7|131.5|0
1632916500000|2021-09-29 11:55:00|133.83|131.63|133.83|131.63|134.07|131.87|133.29|131.09|0
1632916800000|2021-09-29 12:00:00|133.8|131.6|133.42|131.22|134.04|131.84|133.08|130.88|0
1632917100000|2021-09-29 12:05:00|133.49|131.29|133.49|131.29|133.62|131.42|133.22|131.02|0
1632917400000|2021-09-29 12:10:00|133.42|131.22|133.89|131.69|133.89|131.69|133.14|130.94|0
1632917700000|2021-09-29 12:15:00|133.82|131.62|134.37|132.17|134.78|132.58|133.82|131.62|0
1632918000000|2021-09-29 12:20:00|134.44|132.24|134.5|132.3|134.92|132.72|134.23|132.03|0
1632918300000|2021-09-29 12:25:00|134.44|132.24|134.91|132.71|135.05|132.85|134.44|132.24|0
1632918600000|2021-09-29 12:30:00|134.98|132.78|135.74|133.54|136.02|133.82|134.57|132.37|0
1632918900000|2021-09-29 12:35:00|135.81|133.61|136.71|134.51|136.99|134.79|135.67|133.47|0
1632919200000|2021-09-29 12:40:00|136.64|134.44|136.29|134.09|136.85|134.65|135.94|133.74|0
1632919500000|2021-09-29 12:45:00|136.33|134.13|135.25|133.05|136.57|134.37|135.04|132.84|0
1632919800000|2021-09-29 12:50:00|135.32|133.12|135.73|133.53|136.01|133.81|135.25|133.05|0
1632920100000|2021-09-29 12:55:00|135.8|133.6|135.59|133.39|136.15|133.95|135.52|133.32|0
1632920400000|2021-09-29 13:00:00|135.52|133.32|135.45|133.25|135.94|133.74|135.45|133.25|0
1632920700000|2021-09-29 13:05:00|135.38|133.18|136.14|133.94|136.21|134.01|135.31|133.11|0
1632921000000|2021-09-29 13:10:00|136.21|134.01|136.55|134.35|136.69|134.49|135.93|133.73|0
1632921300000|2021-09-29 13:15:00|136.62|134.42|137.81|135.61|137.81|135.61|136.41|134.21|0
1632921600000|2021-09-29 13:20:00|137.74|135.54|136.97|134.77|137.81|135.61|136.76|134.56|0
1632921900000|2021-09-29 13:25:00|136.9|134.7|136.48|134.28|137.45|135.25|136.27|134.07|0
1632922200000|2021-09-29 13:30:00|136.89|134.69|137.66|135.46|137.8|135.6|135.02|132.82|0
1632922500000|2021-09-29 13:35:00|137.73|135.53|138.15|135.95|138.57|136.37|136.96|134.76|0
1632922800000|2021-09-29 13:40:00|138.08|135.88|139.06|136.86|139.27|137.07|137.45|135.25|0
1632923100000|2021-09-29 13:45:00|138.99|136.79|136.33|134.13|139.69|137.49|136.26|134.06|0
1632923400000|2021-09-29 13:50:00|136.26|134.06|133.57|131.37|136.88|134.68|133.3|131.1|0
1632923700000|2021-09-29 13:55:00|133.43|131.23|133.84|131.64|134.66|132.46|133.02|130.82|0
1632924000000|2021-09-29 14:00:00|133.7|131.5|134.11|131.91|134.32|132.12|131.74|129.54|0
1632924300000|2021-09-29 14:05:00|134.04|131.84|133.09|130.89|134.73|132.53|133.09|130.89|0
1632924600000|2021-09-29 14:10:00|132.95|130.75|134.24|132.04|134.66|132.46|132.88|130.68|0
1632924900000|2021-09-29 14:15:00|134.04|131.84|133.49|131.29|134.11|131.91|133.15|130.95|0
1632925200000|2021-09-29 14:20:00|133.42|131.22|132.64|130.44|133.42|131.22|131.72|129.52|0
1632925500000|2021-09-29 14:25:00|132.6|130.4|133.49|131.29|133.49|131.29|131.92|129.72|0
1632925800000|2021-09-29 14:30:00|133.21|131.01|134.99|132.79|135.54|133.34|133.08|130.88|0
1632926100000|2021-09-29 14:35:00|134.78|132.58|135.2|133|135.27|133.07|133.69|131.49|0
1632926400000|2021-09-29 14:40:00|134.92|132.72|134.54|132.34|135.22|133.02|133.96|131.76|0
1632926700000|2021-09-29 14:45:00|134.3|132.1|133.04|130.84|135.08|132.88|131.91|129.71|0
1632927000000|2021-09-29 14:50:00|133.1|130.9|133.78|131.58|134.67|132.47|132.63|130.43|0
1632927300000|2021-09-29 14:55:00|133.71|131.51|133.17|130.97|134.33|132.13|133.17|130.97|0
1632927600000|2021-09-29 15:00:00|133.03|130.83|134.84|132.64|135.21|133.01|132.96|130.76|0
1632927900000|2021-09-29 15:05:00|134.8|132.6|133.19|130.99|134.94|132.74|132.72|130.52|0
1632928200000|2021-09-29 15:10:00|133.33|131.13|133.33|131.13|133.74|131.54|132.72|130.52|0
1632928500000|2021-09-29 15:15:00|133.39|131.19|134.08|131.88|134.35|132.15|133.19|130.99|0
1632928800000|2021-09-29 15:20:00|134.01|131.81|133.87|131.67|134.76|132.56|133.87|131.67|0
1632929100000|2021-09-29 15:25:00|133.94|131.74|134.89|132.69|135.03|132.83|133.94|131.74|0
1632929400000|2021-09-29 15:30:00|134.69|132.49|134.41|132.21|135.1|132.9|134.21|132.01|0
1632929700000|2021-09-29 15:35:00|134.48|132.28|136.41|134.21|136.69|134.49|134.48|132.28|0
1632930000000|2021-09-29 15:40:00|136.34|134.14|136.27|134.07|136.97|134.77|135.99|133.79|0
1632930300000|2021-09-29 15:45:00|136.41|134.21|136.01|133.81|138.12|135.92|135.94|133.74|0
1632930600000|2021-09-29 15:50:00|135.94|133.74|136.49|134.29|136.56|134.36|135.11|132.91|0
1632930900000|2021-09-29 15:55:00|136.53|134.33|135.59|133.39|136.7|134.5|135.52|133.32|0
1632931200000|2021-09-29 16:00:00|135.52|133.32|135.17|132.97|135.93|133.73|135.03|132.83|0
1632931500000|2021-09-29 16:05:00|135.1|132.9|136.07|133.87|136.27|134.07|134.9|132.7|0
1632931800000|2021-09-29 16:10:00|136.14|133.94|137.38|135.18|137.73|135.53|136.14|133.94|0
1632932100000|2021-09-29 16:15:00|137.31|135.11|137.17|134.97|138.43|136.23|137.17|134.97|0
1632932400000|2021-09-29 16:20:00|137.24|135.04|138.85|136.65|139.13|136.93|137.24|135.04|0
1632932700000|2021-09-29 16:25:00|138.92|136.72|138.64|136.44|139.48|137.28|138.08|135.88|0
1632933000000|2021-09-29 16:30:00|138.78|136.58|138.93|136.73|139.28|137.08|137.86|135.66|0
1632933300000|2021-09-29 16:35:00|139|136.8|139.35|137.15|139.91|137.71|138.86|136.66|0
1632933600000|2021-09-29 16:40:00|139.28|137.08|139.63|137.43|139.98|137.78|138.72|136.52|0
1632933900000|2021-09-29 16:45:00|139.7|137.5|138.92|136.72|140.19|137.99|138.85|136.65|0
1632934200000|2021-09-29 16:50:00|138.99|136.79|137.87|135.67|139.34|137.14|137.6|135.4|0
1632934500000|2021-09-29 16:55:00|137.8|135.6|138.43|136.23|138.43|136.23|137.32|135.12|0
1632934800000|2021-09-29 17:00:00|138.36|136.16|139.34|137.14|139.34|137.14|138.15|135.95|0
1632935100000|2021-09-29 17:05:00|139.41|137.21|138.56|136.36|139.9|137.7|138.56|136.36|0
1632935400000|2021-09-29 17:10:00|138.67|136.47|139.26|137.06|139.47|137.27|138.07|135.87|0
1632935700000|2021-09-29 17:15:00|139.05|136.85|137.93|135.73|139.61|137.41|137.65|135.45|0
1632936000000|2021-09-29 17:20:00|137.86|135.66|137.86|135.66|138.07|135.87|137.44|135.24|0
1632936300000|2021-09-29 17:25:00|137.65|135.45|139.25|137.05|139.68|137.48|137.65|135.45|0
1632936600000|2021-09-29 17:30:00|139.32|137.12|141.03|138.83|142.31|140.11|139.32|137.12|0
1632936900000|2021-09-29 17:35:00|141.17|138.97|141.81|139.61|141.81|139.61|141.17|138.97|0
1632937200000|2021-09-29 17:40:00|141.66|139.46|140.95|138.75|142.59|140.39|140.46|138.26|0
1632937500000|2021-09-29 17:45:00|141.02|138.82|141.37|139.17|141.45|139.25|140.39|138.19|0
1632937800000|2021-09-29 17:50:00|141.34|139.14|140.45|138.25|141.52|139.32|139.96|137.76|0
1632938100000|2021-09-29 17:55:00|140.52|138.32|139.61|137.41|140.52|138.32|139.61|137.41|0
1632938400000|2021-09-29 18:00:00|139.68|137.48|139.11|136.91|139.82|137.62|138.77|136.57|0
1632938700000|2021-09-29 18:05:00|139.04|136.84|137.37|135.17|139.32|137.12|137.03|134.83|0
1632939000000|2021-09-29 18:10:00|137.23|135.03|133.85|131.65|139.05|136.85|133.85|131.65|0
1632939300000|2021-09-29 18:15:00|133.71|131.51|134.39|132.19|134.46|132.26|133.71|131.51|0
1632939600000|2021-09-29 18:20:00|134.46|132.26|134.93|132.73|135.07|132.87|134.18|131.98|0
1632939900000|2021-09-29 18:25:00|134.8|132.6|134.86|132.66|134.93|132.73|134.52|132.32|0
1632940200000|2021-09-29 18:30:00|134.79|132.59|133.77|131.57|134.79|132.59|133.77|131.57|0
1632940500000|2021-09-29 18:35:00|133.9|131.7|134.31|132.11|134.52|132.32|133.9|131.7|0
1632940800000|2021-09-29 18:40:00|134.38|132.18|133.42|131.22|134.58|132.38|133.02|130.82|0
1632941100000|2021-09-29 18:45:00|133.29|131.09|134.24|132.04|134.44|132.24|132.75|130.55|0
1632941400000|2021-09-29 18:50:00|133.97|131.77|133.42|131.22|134.1|131.9|133.28|131.08|0
1632941700000|2021-09-29 18:55:00|133.49|131.29|133.62|131.42|134.17|131.97|133.48|131.28|0
1632942000000|2021-09-29 19:00:00|133.48|131.28|135.26|133.06|135.26|133.06|132.94|130.74|0
1632942300000|2021-09-29 19:05:00|135.05|132.85|134.57|132.37|135.39|133.19|133.89|131.69|0
1632942600000|2021-09-29 19:10:00|134.43|132.23|132.9|130.7|134.91|132.71|132.9|130.7|0
1632942900000|2021-09-29 19:15:00|133.03|130.83|133.44|131.24|133.65|131.45|132.69|130.49|0
1632943200000|2021-09-29 19:20:00|133.58|131.38|134.32|132.12|134.39|132.19|133.37|131.17|0
1632943500000|2021-09-29 19:25:00|134.39|132.19|133.98|131.78|134.39|132.19|133.44|131.24|0
1632943800000|2021-09-29 19:30:00|134.19|131.99|134.11|131.91|134.53|132.33|133.71|131.51|0
1632944100000|2021-09-29 19:35:00|134.05|131.85|135.28|133.08|135.35|133.15|133.98|131.78|0
1632944400000|2021-09-29 19:40:00|135.21|133.01|136.73|134.53|136.87|134.67|135.21|133.01|0
1632944700000|2021-09-29 19:45:00|136.94|134.74|137.45|135.25|138.15|135.95|136.11|133.91|0
1632945000000|2021-09-29 19:50:00|137.73|135.53|139.73|137.53|139.73|137.53|136.4|134.2|0
1632945300000|2021-09-29 19:55:00|139.87|137.67|139.58|137.38|140.86|138.66|139.44|137.24|0
1632945600000|2021-09-29 20:00:00|139.51|137.31|138.11|135.91|139.58|137.38|138.11|135.91|0
1632945900000|2021-09-29 20:05:00|137.9|135.7|137.62|135.42|138.1|135.9|137.55|135.35|0
1632946200000|2021-09-29 20:10:00|137.69|135.49|137.65|135.45|138.03|135.83|137.27|135.07|0
1632946500000|2021-09-29 20:15:00|137.88|135.28|138.16|135.56|138.16|135.56|137.88|135.28|0
1632946800000|2021-09-29 20:20:00|138.09|135.49|138.51|135.91|138.65|136.05|138.09|135.49|0
1632947100000|2021-09-29 20:25:00|138.58|135.98|138.71|136.11|138.86|136.26|138.51|135.91|0
1632947400000|2021-09-29 20:30:00|138.64|136.04|137.87|135.27|138.71|136.11|137.87|135.27|0
1632947700000|2021-09-29 20:35:00|137.91|135.31|137.52|134.92|137.91|135.31|137.45|134.85|0
1632948000000|2021-09-29 20:40:00|137.59|134.99|137.87|135.27|138.15|135.55|137.59|134.99|0
1632948300000|2021-09-29 20:45:00|137.8|135.2|137.59|134.99|138.15|135.55|137.59|134.99|0
1632948600000|2021-09-29 20:50:00|137.52|134.92|138.04|135.44|138.11|135.51|137.45|134.85|0
1632948900000|2021-09-29 20:55:00|138|135.4|137.9|135.3|138.21|135.61|137.9|135.3|0
1632949200000|2021-09-29 21:00:00|137.94|135.34|138.05|135.45|138.12|135.52|137.94|135.34|0
1632949500000|2021-09-29 21:05:00|138.04|135.44|138.03|135.43|138.14|135.54|138.02|135.42|0
1632949800000|2021-09-29 21:10:00|138.05|135.45|137.95|135.35|138.05|135.45|137.95|135.35|0
1632950100000|2021-09-29 21:15:00|138|135.4|137.95|135.35|138.02|135.42|137.95|135.35|0
1632950400000|2021-09-29 21:20:00|137.93|135.33|137.99|135.39|138|135.4|137.85|135.25|0
1632950700000|2021-09-29 21:25:00|137.97|135.37|137.93|135.33|137.97|135.37|137.92|135.32|0
1632951000000|2021-09-29 21:30:00|137.94|135.34|137.95|135.35|137.97|135.37|137.93|135.33|0
1632951300000|2021-09-29 21:35:00|137.96|135.36|137.92|135.32|137.96|135.36|137.92|135.32|0
1632951600000|2021-09-29 21:40:00|137.94|135.34|137.84|135.24|137.94|135.34|137.83|135.23|0
1632951900000|2021-09-29 21:45:00|137.83|135.23|137.86|135.26|137.88|135.28|137.83|135.23|0
1632952200000|2021-09-29 21:50:00|137.85|135.25|137.78|135.18|137.85|135.25|137.78|135.18|0
1632952500000|2021-09-29 21:55:00|137.77|135.17|137.56|134.96|137.77|135.17|137.47|134.87|0
1632952800000|2021-09-29 22:00:00|137.1|134.5|137.52|134.92|137.52|134.92|136.79|134.19|0
1632953100000|2021-09-29 22:05:00|137.62|135.02|137.83|135.23|137.9|135.3|137.34|134.74|0
1632953400000|2021-09-29 22:10:00|137.69|135.09|138.1|135.5|138.14|135.54|137.68|135.08|0
1632953700000|2021-09-29 22:15:00|137.96|135.36|137.96|135.36|138.03|135.43|137.75|135.15|0
1632954000000|2021-09-29 22:20:00|138|135.4|137.96|135.36|138.1|135.5|137.96|135.36|0
1632954300000|2021-09-29 22:25:00|137.89|135.29|138.27|135.67|138.3|135.7|137.61|135.01|0
1632954600000|2021-09-29 22:30:00|138.23|135.63|137.88|135.28|138.23|135.63|137.81|135.21|0
1632954900000|2021-09-29 22:35:00|137.81|135.21|137.39|134.79|137.85|135.25|137.25|134.65|0
1632955200000|2021-09-29 22:40:00|137.32|134.72|137.32|134.72|137.53|134.93|137.18|134.58|0
1632955500000|2021-09-29 22:45:00|137.25|134.65|137.39|134.79|137.39|134.79|137.25|134.65|0
1632955800000|2021-09-29 22:50:00|137.32|134.72|137.39|134.79|137.46|134.86|137.32|134.72|0
1632956100000|2021-09-29 22:55:00|137.45|134.85|137.45|134.85|137.73|135.13|137.38|134.78|0
1632956400000|2021-09-29 23:00:00|137.38|134.78|137.17|134.57|137.38|134.78|137.1|134.5|0
1632956700000|2021-09-29 23:05:00|137.14|134.54|137.17|134.57|137.31|134.71|137.1|134.5|0
1632957000000|2021-09-29 23:10:00|137.1|134.5|137.03|134.43|137.17|134.57|137.03|134.43|0
1632957300000|2021-09-29 23:15:00|137.1|134.5|135.78|133.18|137.1|134.5|135.78|133.18|0
1632957600000|2021-09-29 23:20:00|135.85|133.25|135.71|133.11|135.85|133.25|135.64|133.04|0
1632957900000|2021-09-29 23:25:00|135.75|133.15|135.43|132.83|135.78|133.18|135.3|132.7|0
1632958200000|2021-09-29 23:30:00|135.5|132.9|135.64|133.04|135.71|133.11|135.23|132.63|0
1632958500000|2021-09-29 23:35:00|135.6|133|135.74|133.14|135.77|133.17|135.5|132.9|0
1632958800000|2021-09-29 23:40:00|135.77|133.17|135.77|133.17|135.91|133.31|135.67|133.07|0
1632959100000|2021-09-29 23:45:00|135.84|133.24|136.04|133.44|136.25|133.65|135.84|133.24|0
1632959400000|2021-09-29 23:50:00|136.01|133.41|136.04|133.44|136.25|133.65|135.7|133.1|0
1632959700000|2021-09-29 23:55:00|136.11|133.51|136.24|133.64|136.52|133.92|135.76|133.16|0
1632960000000|2021-09-30 00:00:00|136.38|133.78|135.97|133.37|136.66|134.06|135.9|133.3|0
1632960300000|2021-09-30 00:05:00|135.9|133.3|136.1|133.5|136.31|133.71|135.79|133.19|0
1632960600000|2021-09-30 00:10:00|136.03|133.43|135.96|133.36|136.03|133.43|135.76|133.16|0
1632960900000|2021-09-30 00:15:00|136.03|133.43|135.48|132.88|136.51|133.91|135.41|132.81|0
1632961200000|2021-09-30 00:20:00|135.41|132.81|135.68|133.08|135.82|133.22|135.41|132.81|0
1632961500000|2021-09-30 00:25:00|135.75|133.15|135.75|133.15|135.78|133.18|135.47|132.87|0
1632961800000|2021-09-30 00:30:00|135.82|133.22|135.81|133.21|136.02|133.42|135.54|132.94|0
1632962100000|2021-09-30 00:35:00|135.88|133.28|135.95|133.35|136.23|133.63|135.71|133.11|0
1632962400000|2021-09-30 00:40:00|136.02|133.42|136.02|133.42|136.29|133.69|135.95|133.35|0
1632962700000|2021-09-30 00:45:00|135.95|133.35|135.46|132.86|135.95|133.35|135.39|132.79|0
1632963000000|2021-09-30 00:50:00|135.39|132.79|135.18|132.58|135.39|132.79|134.71|132.11|0
1632963300000|2021-09-30 00:55:00|135.25|132.65|135.22|132.62|135.32|132.72|134.98|132.38|0
1632963600000|2021-09-30 01:00:00|135.25|132.65|135.45|132.85|135.45|132.85|135.11|132.51|0
1632963900000|2021-09-30 01:05:00|135.52|132.92|135.31|132.71|135.94|133.34|135.25|132.65|0
1632964200000|2021-09-30 01:10:00|135.38|132.78|135.38|132.78|135.52|132.92|135.04|132.44|0
1632964500000|2021-09-30 01:15:00|135.52|132.92|135.52|132.92|135.59|132.99|135.11|132.51|0
1632964800000|2021-09-30 01:20:00|135.58|132.98|136.06|133.46|136.13|133.53|135.45|132.85|0
1632965100000|2021-09-30 01:25:00|136.1|133.5|135.65|133.05|136.41|133.81|135.44|132.84|0
1632965400000|2021-09-30 01:30:00|135.68|133.08|135.58|132.98|135.99|133.39|135.51|132.91|0
1632965700000|2021-09-30 01:35:00|135.65|133.05|135.44|132.84|136.06|133.46|135.3|132.7|0
1632966000000|2021-09-30 01:40:00|135.37|132.77|135.99|133.39|136.26|133.66|135.37|132.77|0
1632966300000|2021-09-30 01:45:00|135.95|133.35|135.09|132.49|135.95|133.35|134.95|132.35|0
1632966600000|2021-09-30 01:50:00|135.06|132.46|134.4|131.8|135.23|132.63|134.4|131.8|0
1632966900000|2021-09-30 01:55:00|134.33|131.73|134.19|131.59|134.33|131.73|133.92|131.32|0
1632967200000|2021-09-30 02:00:00|134.13|131.53|134.06|131.46|134.4|131.8|133.92|131.32|0
1632967500000|2021-09-30 02:05:00|134.12|131.52|134.19|131.59|134.26|131.66|133.85|131.25|0
1632967800000|2021-09-30 02:10:00|134.12|131.52|134.05|131.45|134.26|131.66|133.98|131.38|0
1632968100000|2021-09-30 02:15:00|134.12|131.52|133.57|130.97|134.12|131.52|133.44|130.84|0
1632968400000|2021-09-30 02:20:00|133.64|131.04|133.71|131.11|133.71|131.11|133.43|130.83|0
1632968700000|2021-09-30 02:25:00|133.64|131.04|132.51|129.91|133.64|131.04|132.31|129.71|0
1632969000000|2021-09-30 02:30:00|132.58|129.98|133.05|130.45|133.05|130.45|132.58|129.98|0
1632969300000|2021-09-30 02:35:00|133.09|130.49|132.92|130.32|133.12|130.52|132.85|130.25|0
1632969600000|2021-09-30 02:40:00|132.85|130.25|132.64|130.04|132.92|130.32|132.54|129.94|0
1632969900000|2021-09-30 02:45:00|132.57|129.97|132.84|130.24|132.98|130.38|132.54|129.94|0
1632970200000|2021-09-30 02:50:00|132.91|130.31|133.11|130.51|133.11|130.51|132.71|130.11|0
1632970500000|2021-09-30 02:55:00|133.18|130.58|133.11|130.51|133.25|130.65|132.91|130.31|0
1632970800000|2021-09-30 03:00:00|133.04|130.44|132.9|130.3|133.04|130.44|132.63|130.03|0
1632971100000|2021-09-30 03:05:00|132.97|130.37|132.97|130.37|133.17|130.57|132.9|130.3|0
1632971400000|2021-09-30 03:10:00|133.04|130.44|132.83|130.23|133.24|130.64|132.83|130.23|0
1632971700000|2021-09-30 03:15:00|132.9|130.3|132.9|130.3|132.97|130.37|132.56|129.96|0
1632972000000|2021-09-30 03:20:00|132.96|130.36|132.89|130.29|133.1|130.5|132.83|130.23|0
1632972300000|2021-09-30 03:25:00|132.86|130.26|132.96|130.36|132.96|130.36|132.82|130.22|0
1632972600000|2021-09-30 03:30:00|133.03|130.43|132.96|130.36|133.23|130.63|132.89|130.29|0
1632972900000|2021-09-30 03:35:00|132.89|130.29|132.75|130.15|132.89|130.29|132.68|130.08|0
1632973200000|2021-09-30 03:40:00|132.82|130.22|132.75|130.15|132.82|130.22|132.68|130.08|0
1632973500000|2021-09-30 03:45:00|132.68|130.08|132.34|129.74|132.68|130.08|132.34|129.74|0
1632973800000|2021-09-30 03:50:00|132.41|129.81|132.07|129.47|132.47|129.87|132|129.4|0
1632974100000|2021-09-30 03:55:00|132.06|129.46|132.33|129.73|132.4|129.8|132.06|129.46|0
1632974400000|2021-09-30 04:00:00|132.4|129.8|132.4|129.8|132.47|129.87|132.26|129.66|0
1632974700000|2021-09-30 04:05:00|132.33|129.73|132.4|129.8|132.6|130|132.33|129.73|0
1632975000000|2021-09-30 04:10:00|132.46|129.86|132.53|129.93|132.6|130|132.39|129.79|0
1632975300000|2021-09-30 04:15:00|132.46|129.86|132.05|129.45|132.46|129.86|132.05|129.45|0
1632975600000|2021-09-30 04:20:00|132.12|129.52|132.39|129.79|132.46|129.86|132.12|129.52|0
1632975900000|2021-09-30 04:25:00|132.32|129.72|132.12|129.52|132.39|129.79|132.05|129.45|0
1632976200000|2021-09-30 04:30:00|132.05|129.45|132.25|129.65|132.45|129.85|132.05|129.45|0
1632976500000|2021-09-30 04:35:00|132.32|129.72|132.18|129.58|132.38|129.78|132.18|129.58|0
1632976800000|2021-09-30 04:40:00|132.25|129.65|132.04|129.44|132.31|129.71|132.01|129.41|0
1632977100000|2021-09-30 04:45:00|132.11|129.51|132.17|129.57|132.17|129.57|132.04|129.44|0
1632977400000|2021-09-30 04:50:00|132.11|129.51|131.83|129.23|132.11|129.51|131.63|129.03|0
1632977700000|2021-09-30 04:55:00|131.77|129.17|131.76|129.16|131.83|129.23|131.7|129.1|0
1632978000000|2021-09-30 05:00:00|131.83|129.23|129.35|126.75|131.83|129.23|128.99|126.39|0
1632978300000|2021-09-30 05:05:00|129.42|126.82|129.68|127.08|130.01|127.41|129.42|126.82|0
1632978600000|2021-09-30 05:10:00|129.61|127.01|130.08|127.48|130.08|127.48|129.35|126.75|0
1632978900000|2021-09-30 05:15:00|130.01|127.41|129.1|126.5|130.01|127.41|129.03|126.43|0
1632979200000|2021-09-30 05:20:00|129.03|126.43|129.23|126.63|129.3|126.7|128.9|126.3|0
1632979500000|2021-09-30 05:25:00|129.29|126.69|129.62|127.02|129.62|127.02|129.03|126.43|0
1632979800000|2021-09-30 05:30:00|129.56|126.96|129.02|126.42|129.56|126.96|128.89|126.29|0
1632980100000|2021-09-30 05:35:00|128.99|126.39|128.89|126.29|129.02|126.42|128.75|126.15|0
1632980400000|2021-09-30 05:40:00|128.82|126.22|129.35|126.75|129.35|126.75|128.82|126.22|0
1632980700000|2021-09-30 05:45:00|129.28|126.68|129.82|127.22|129.82|127.22|129.28|126.68|0
1632981000000|2021-09-30 05:50:00|129.88|127.28|130.01|127.41|130.01|127.41|129.41|126.81|0
1632981300000|2021-09-30 05:55:00|129.98|127.38|130.08|127.48|130.28|127.68|129.88|127.28|0
1632981600000|2021-09-30 06:00:00|130.01|127.41|129.01|126.41|130.08|127.48|128.81|126.21|0
1632981900000|2021-09-30 06:05:00|128.94|126.34|128.54|125.94|129.34|126.74|128.27|125.67|0
1632982200000|2021-09-30 06:10:00|128.51|125.91|128.4|125.8|128.54|125.94|128.24|125.64|0
1632982500000|2021-09-30 06:15:00|128.37|125.77|127.54|124.94|128.4|125.8|127.54|124.94|0
1632982800000|2021-09-30 06:20:00|127.51|124.91|127.94|125.34|127.94|125.34|127.28|124.68|0
1632983100000|2021-09-30 06:25:00|128|125.4|128.53|125.93|128.53|125.93|128|125.4|0
1632983400000|2021-09-30 06:30:00|128.46|125.86|128.46|125.86|128.66|126.06|128.26|125.66|0
1632983700000|2021-09-30 06:35:00|128.5|125.9|128.13|125.53|128.53|125.93|128|125.4|0
1632984000000|2021-09-30 06:40:00|128.19|125.59|127.79|125.19|128.26|125.66|127.46|124.86|0
1632984300000|2021-09-30 06:45:00|127.73|125.13|127.46|124.86|127.86|125.26|127.2|124.6|0
1632984600000|2021-09-30 06:50:00|127.43|124.83|127.99|125.39|128.19|125.59|127.43|124.83|0
1632984900000|2021-09-30 06:55:00|127.92|125.32|128.25|125.65|128.38|125.78|127.79|125.19|0
1632985200000|2021-09-30 07:00:00|127.92|125.32|128.64|126.04|132.16|129.56|127.85|125.25|0
1632985500000|2021-09-30 07:05:00|128.57|126.37|129.77|127.57|130.18|127.98|128.38|126.18|0
1632985800000|2021-09-30 07:10:00|129.71|127.51|130.31|128.11|130.85|128.65|129.71|127.51|0
1632986100000|2021-09-30 07:15:00|130.21|128.01|128.57|126.37|130.24|128.04|128.5|126.3|0
1632986400000|2021-09-30 07:20:00|128.43|126.23|127.64|125.44|128.77|126.57|127.31|125.11|0
1632986700000|2021-09-30 07:25:00|127.77|125.57|127.7|125.5|127.9|125.7|127.44|125.24|0
1632987000000|2021-09-30 07:30:00|127.77|125.57|127.9|125.7|127.96|125.76|127.7|125.5|0
1632987300000|2021-09-30 07:35:00|127.96|125.76|127.63|125.43|127.96|125.76|127.43|125.23|0
1632987600000|2021-09-30 07:40:00|127.76|125.56|127.86|125.66|127.89|125.69|127.63|125.43|0
1632987900000|2021-09-30 07:45:00|127.89|125.69|127.56|125.36|127.89|125.69|127.1|124.9|0
1632988200000|2021-09-30 07:50:00|127.49|125.29|128.09|125.89|128.15|125.95|127.3|125.1|0
1632988500000|2021-09-30 07:55:00|128.15|125.95|128.55|126.35|128.82|126.62|128.09|125.89|0
1632988800000|2021-09-30 08:00:00|128.61|126.41|127.95|125.75|128.61|126.41|127.62|125.42|0
1632989100000|2021-09-30 08:05:00|127.88|125.68|128.54|126.34|128.54|126.34|127.75|125.55|0
1632989400000|2021-09-30 08:10:00|128.41|126.21|128.87|126.67|129.01|126.81|128.24|126.04|0
1632989700000|2021-09-30 08:15:00|128.94|126.74|130.01|127.81|130.01|127.81|128.94|126.74|0
1632990000000|2021-09-30 08:20:00|129.94|127.74|129.27|127.07|129.94|127.74|129.27|127.07|0
1632990300000|2021-09-30 08:25:00|129.2|127|129.4|127.2|129.47|127.27|129|126.8|0
1632990600000|2021-09-30 08:30:00|129.53|127.33|129.6|127.4|129.93|127.73|129.53|127.33|0
1632990900000|2021-09-30 08:35:00|129.53|127.33|129.63|127.43|130.07|127.87|129.39|127.19|0
1632991200000|2021-09-30 08:40:00|129.6|127.4|129.73|127.53|130|127.8|129.33|127.13|0
1632991500000|2021-09-30 08:45:00|129.66|127.46|129.39|127.19|129.66|127.46|129.19|126.99|0
1632991800000|2021-09-30 08:50:00|129.32|127.12|129.19|126.99|129.32|127.12|129.05|126.85|0
1632992100000|2021-09-30 08:55:00|129.12|126.92|129.05|126.85|129.32|127.12|128.98|126.78|0
1632992400000|2021-09-30 09:00:00|128.98|126.78|128.98|126.78|129.22|127.02|128.98|126.78|0
1632992700000|2021-09-30 09:05:00|128.92|126.72|129.28|127.08|129.51|127.31|128.65|126.45|0
1632993000000|2021-09-30 09:10:00|129.38|127.18|129.11|126.91|129.61|127.41|129.04|126.84|0
1632993300000|2021-09-30 09:15:00|129.04|126.84|129.38|127.18|129.44|127.24|128.84|126.64|0
1632993600000|2021-09-30 09:20:00|129.44|127.24|129.64|127.44|129.81|127.61|129.31|127.11|0
1632993900000|2021-09-30 09:25:00|129.61|127.41|129.77|127.57|130.44|128.24|129.61|127.41|0
1632994200000|2021-09-30 09:30:00|129.84|127.64|129.84|127.64|130.11|127.91|129.77|127.57|0
1632994500000|2021-09-30 09:35:00|129.77|127.57|129.7|127.5|129.84|127.64|129.3|127.1|0
1632994800000|2021-09-30 09:40:00|129.77|127.57|131.24|129.04|131.31|129.11|129.77|127.57|0
1632995100000|2021-09-30 09:45:00|131.31|129.11|131.17|128.97|131.51|129.31|131.11|128.91|0
1632995400000|2021-09-30 09:50:00|131.24|129.04|131.37|129.17|131.99|129.79|130.97|128.77|0
1632995700000|2021-09-30 09:55:00|131.44|129.24|131.71|129.51|131.98|129.78|131.44|129.24|0
1632996000000|2021-09-30 10:00:00|131.78|129.58|131.1|128.9|131.98|129.78|130.9|128.7|0
1632996300000|2021-09-30 10:05:00|131.13|128.93|130.89|128.69|131.17|128.97|130.83|128.63|0
1632996600000|2021-09-30 10:10:00|130.96|128.76|131.57|129.37|131.7|129.5|130.83|128.63|0
1632996900000|2021-09-30 10:15:00|131.5|129.3|131.84|129.64|132.04|129.84|131.43|129.23|0
1632997200000|2021-09-30 10:20:00|131.9|129.7|133.47|131.27|133.54|131.34|131.9|129.7|0
1632997500000|2021-09-30 10:25:00|133.44|131.24|133.54|131.34|133.54|131.34|132.92|130.72|0
1632997800000|2021-09-30 10:30:00|133.47|131.27|133.67|131.47|134.56|132.36|131.39|129.19|0
1632998100000|2021-09-30 10:35:00|133.74|131.54|133.46|131.26|133.98|131.78|133.46|131.26|0
1632998400000|2021-09-30 10:40:00|133.5|131.3|133.56|131.36|133.67|131.47|133.46|131.26|0
1632998700000|2021-09-30 10:45:00|133.6|131.4|132.64|130.44|133.6|131.4|132.57|130.37|0
1632999000000|2021-09-30 10:50:00|132.71|130.51|133.11|130.91|133.25|131.05|132.5|130.3|0
1632999300000|2021-09-30 10:55:00|133.18|130.98|133.73|131.53|133.73|131.53|133.05|130.85|0
1632999600000|2021-09-30 11:00:00|133.66|131.46|134.41|132.21|134.41|132.21|133.45|131.25|0
1632999900000|2021-09-30 11:05:00|134.48|132.28|133.38|131.18|134.48|132.28|133.31|131.11|0
1633000200000|2021-09-30 11:10:00|133.31|131.11|132.7|130.5|133.45|131.25|132.63|130.43|0
1633000500000|2021-09-30 11:15:00|132.63|130.43|132.56|130.36|133.38|131.18|132.49|130.29|0
1633000800000|2021-09-30 11:20:00|132.63|130.43|132.96|130.76|133.1|130.9|132.56|130.36|0
1633001100000|2021-09-30 11:25:00|132.83|130.63|133.3|131.1|133.3|131.1|132.83|130.63|0
1633001400000|2021-09-30 11:30:00|133.23|131.03|133.44|131.24|133.71|131.51|133.17|130.97|0
1633001700000|2021-09-30 11:35:00|133.5|131.3|134.05|131.85|134.12|131.92|133.16|130.96|0
1633002000000|2021-09-30 11:40:00|134.15|131.95|134.94|132.74|135.01|132.81|133.91|131.71|0
1633002300000|2021-09-30 11:45:00|134.87|132.67|134.87|132.67|135.08|132.88|134.8|132.6|0
1633002600000|2021-09-30 11:50:00|134.84|132.64|133.77|131.57|135.01|132.81|133.56|131.36|0
1633002900000|2021-09-30 11:55:00|133.7|131.5|134.04|131.84|134.32|132.12|133.63|131.43|0
1633003200000|2021-09-30 12:00:00|133.97|131.77|134.04|131.84|134.17|131.97|133.56|131.36|0
1633003500000|2021-09-30 12:05:00|134.11|131.91|134.14|131.94|134.31|132.11|133.76|131.56|0
1633003800000|2021-09-30 12:10:00|134.17|131.97|133.16|130.96|134.38|132.18|132.61|130.41|0
1633004100000|2021-09-30 12:15:00|133.23|131.03|132.95|130.75|133.23|131.03|132.61|130.41|0
1633004400000|2021-09-30 12:20:00|133.02|130.82|132.67|130.47|133.02|130.82|132.26|130.06|0
1633004700000|2021-09-30 12:25:00|132.74|130.54|132.6|130.4|133.02|130.82|132.53|130.33|0
1633005000000|2021-09-30 12:30:00|132.64|130.44|131.99|129.79|132.64|130.44|131.58|129.38|0
1633005300000|2021-09-30 12:35:00|131.92|129.72|132.67|130.47|132.94|130.74|131.92|129.72|0
1633005600000|2021-09-30 12:40:00|132.73|130.53|132.39|130.19|132.94|130.74|132.12|129.92|0
1633005900000|2021-09-30 12:45:00|132.36|130.16|132.12|129.92|132.39|130.19|131.71|129.51|0
1633006200000|2021-09-30 12:50:00|132.18|129.98|132.25|130.05|132.46|130.26|131.77|129.57|0
1633006500000|2021-09-30 12:55:00|132.32|130.12|132.79|130.59|132.79|130.59|131.91|129.71|0
1633006800000|2021-09-30 13:00:00|132.72|130.52|133.61|131.41|133.68|131.48|132.59|130.39|0
1633007100000|2021-09-30 13:05:00|133.68|131.48|134.02|131.82|134.58|132.38|133.55|131.35|0
1633007400000|2021-09-30 13:10:00|134.09|131.89|133.75|131.55|134.09|131.89|133.61|131.41|0
1633007700000|2021-09-30 13:15:00|133.61|131.41|133.74|131.54|133.95|131.75|133.13|130.93|0
1633008000000|2021-09-30 13:20:00|133.81|131.61|133.19|130.99|134.36|132.16|133.19|130.99|0
1633008300000|2021-09-30 13:25:00|133.26|131.06|132.5|130.3|133.4|131.2|132.5|130.3|0
1633008600000|2021-09-30 13:30:00|132.44|130.24|132.16|129.96|132.64|130.44|130.4|128.2|0
1633008900000|2021-09-30 13:35:00|131.96|129.76|133.8|131.6|134.42|132.22|131.14|128.94|0
1633009200000|2021-09-30 13:40:00|133.87|131.67|133.25|131.05|134.35|132.15|132.5|130.3|0
1633009500000|2021-09-30 13:45:00|132.98|130.78|130.49|128.29|133.53|131.33|130.49|128.29|0
1633009800000|2021-09-30 13:50:00|130.15|127.95|129.71|127.51|130.63|128.43|129.48|127.28|0
1633010100000|2021-09-30 13:55:00|129.61|127.41|131.85|129.65|132.05|129.85|129.61|127.41|0
1633010400000|2021-09-30 14:00:00|131.91|129.71|131.98|129.78|132.46|130.26|131.43|129.23|0
1633010700000|2021-09-30 14:05:00|132.12|129.92|133.28|131.08|135.15|132.95|132.05|129.85|0
1633011000000|2021-09-30 14:10:00|133.07|130.87|134.73|132.53|134.73|132.53|132.39|130.19|0
1633011300000|2021-09-30 14:15:00|134.66|132.46|131.63|129.43|134.73|132.53|131.36|129.16|0
1633011600000|2021-09-30 14:20:00|131.7|129.5|134.52|132.32|134.52|132.32|131.22|129.02|0
1633011900000|2021-09-30 14:25:00|134.59|132.39|133.89|131.69|134.59|132.39|132.93|130.73|0
1633012200000|2021-09-30 14:30:00|132.41|130.21|136.31|134.11|137.78|135.58|132.41|130.21|0
1633012500000|2021-09-30 14:35:00|136.03|133.83|136.8|134.6|137.22|135.02|136.03|133.83|0
1633012800000|2021-09-30 14:40:00|136.87|134.67|137.98|135.78|139.04|136.84|136.8|134.6|0
1633013100000|2021-09-30 14:45:00|137.91|135.71|138.47|136.27|138.83|136.63|137.63|135.43|0
1633013400000|2021-09-30 14:50:00|138.4|136.2|139.18|136.98|139.46|137.26|138.12|135.92|0
1633013700000|2021-09-30 14:55:00|139.32|137.12|139.86|137.66|141.31|139.11|138.86|136.66|0
1633014000000|2021-09-30 15:00:00|140|137.8|139.36|137.16|140.78|138.58|138.93|136.73|0
1633014300000|2021-09-30 15:05:00|139.08|136.88|138.4|136.2|139.64|137.44|138.16|135.96|0
1633014600000|2021-09-30 15:10:00|138.37|136.17|137.23|135.03|138.93|136.73|136.16|133.96|0
1633014900000|2021-09-30 15:15:00|137.09|134.89|135.51|133.31|137.33|135.13|135.02|132.82|0
1633015200000|2021-09-30 15:20:00|135.65|133.45|137.05|134.85|137.05|134.85|135.51|133.31|0
1633015500000|2021-09-30 15:25:00|137.26|135.06|136.13|133.93|137.4|135.2|136.13|133.93|0
1633015800000|2021-09-30 15:30:00|136.2|134|139.59|137.39|139.59|137.39|136.2|134|0
1633016100000|2021-09-30 15:35:00|139.44|137.24|141.99|139.79|143.49|141.29|138.41|136.21|0
1633016400000|2021-09-30 15:40:00|142.13|139.93|143.85|141.65|144.87|142.67|141.91|139.71|0
1633016700000|2021-09-30 15:45:00|143.92|141.72|145.6|143.4|146.48|144.28|143.7|141.5|0
1633017000000|2021-09-30 15:50:00|145.38|143.18|145.8|143.6|147.79|145.59|145.16|142.96|0
1633017300000|2021-09-30 15:55:00|145.87|143.67|145.91|143.71|146.9|144.7|145.65|143.45|0
1633017600000|2021-09-30 16:00:00|146.02|143.82|146.87|144.67|147.17|144.97|145.29|143.09|0
1633017900000|2021-09-30 16:05:00|147.02|144.82|150.22|148.02|150.29|148.09|146.72|144.52|0
1633018200000|2021-09-30 16:10:00|150.07|147.87|150.49|148.29|152.91|150.71|147.79|145.59|0
1633018500000|2021-09-30 16:15:00|150.72|148.52|150.56|148.36|151.32|149.12|149.89|147.69|0
1633018800000|2021-09-30 16:20:00|150.49|148.29|151.39|149.19|151.69|149.49|149.29|147.09|0
1633019100000|2021-09-30 16:25:00|151.31|149.11|151.31|149.11|151.31|149.11|149.51|147.31|0
1633019400000|2021-09-30 16:30:00|151.39|149.19|150.63|148.43|152.6|150.4|150.48|148.28|0
1633019700000|2021-09-30 16:35:00|150.33|148.13|149.66|147.46|151.08|148.88|148.99|146.79|0
1633020000000|2021-09-30 16:40:00|149.8|147.6|150.33|148.13|150.78|148.58|149.28|147.08|0
1633020300000|2021-09-30 16:45:00|150.4|148.2|148.53|146.33|151.08|148.88|148.53|146.33|0
1633020600000|2021-09-30 16:50:00|148.61|146.41|148.98|146.78|149.72|147.52|148.23|146.03|0
1633020900000|2021-09-30 16:55:00|149.05|146.85|149.94|147.74|150.77|148.57|149.05|146.85|0
1633021200000|2021-09-30 17:00:00|149.87|147.67|148.15|145.95|150.69|148.49|148.08|145.88|0
1633021500000|2021-09-30 17:05:00|148.38|146.18|146.75|144.55|148.6|146.4|146.75|144.55|0
1633021800000|2021-09-30 17:10:00|146.6|144.4|147.41|145.21|147.78|145.58|146.46|144.26|0
1633022100000|2021-09-30 17:15:00|147.34|145.14|148.28|146.08|148.43|146.23|146.09|143.89|0
1633022400000|2021-09-30 17:20:00|148.13|145.93|148.4|146.2|148.47|146.27|146.11|143.91|0
1633022700000|2021-09-30 17:25:00|148.1|145.9|148.92|146.72|149.22|147.02|148.02|145.82|0
1633023000000|2021-09-30 17:30:00|149.06|146.86|149.59|147.39|149.96|147.76|148.92|146.72|0
1633023300000|2021-09-30 17:35:00|149.74|147.54|148.36|146.16|150.49|148.29|147.28|145.08|0
1633023600000|2021-09-30 17:40:00|148.44|146.24|148.51|146.31|149.03|146.83|147.77|145.57|0
1633023900000|2021-09-30 17:45:00|148.44|146.24|148.51|146.31|149.1|146.9|147.47|145.27|0
1633024200000|2021-09-30 17:50:00|148.21|146.01|146.43|144.23|148.28|146.08|146.21|144.01|0
1633024500000|2021-09-30 17:55:00|146.51|144.31|145.15|142.95|147.54|145.34|145.15|142.95|0
1633024800000|2021-09-30 18:00:00|145.08|142.88|143.76|141.56|145.3|143.1|142.96|140.76|0
1633025100000|2021-09-30 18:05:00|143.61|141.41|141.51|139.31|143.83|141.63|141.44|139.24|0
1633025400000|2021-09-30 18:10:00|141.66|139.46|142.01|139.81|142.81|140.61|141.58|139.38|0
1633025700000|2021-09-30 18:15:00|142.09|139.89|144.26|142.06|144.26|142.06|142.01|139.81|0
1633026000000|2021-09-30 18:20:00|144.11|141.91|144.11|141.91|144.55|142.35|143.68|141.48|0
1633026300000|2021-09-30 18:25:00|144.18|141.98|142.84|140.64|144.62|142.42|142.84|140.64|0
1633026600000|2021-09-30 18:30:00|142.66|140.46|141.07|138.87|143.16|140.96|141.07|138.87|0
1633026900000|2021-09-30 18:35:00|141.14|138.94|142.87|140.67|142.87|140.67|141.14|138.94|0
1633027200000|2021-09-30 18:40:00|142.8|140.6|140.78|138.58|142.87|140.67|140.56|138.36|0
1633027500000|2021-09-30 18:45:00|140.63|138.43|141.06|138.86|141.71|139.51|140.49|138.29|0
1633027800000|2021-09-30 18:50:00|140.85|138.65|141.71|139.51|141.71|139.51|139.42|137.22|0
1633028100000|2021-09-30 18:55:00|142.07|139.87|143.51|141.31|143.51|141.31|141.99|139.79|0
1633028400000|2021-09-30 19:00:00|143.44|141.24|144.16|141.96|144.75|142.55|142.64|140.44|0
1633028700000|2021-09-30 19:05:00|144.02|141.82|143.22|141.02|144.16|141.96|142.42|140.22|0
1633029000000|2021-09-30 19:10:00|142.85|140.65|141.5|139.3|143.33|141.13|141.03|138.83|0
1633029300000|2021-09-30 19:15:00|141.25|139.05|141.17|138.97|141.39|139.19|139.82|137.62|0
1633029600000|2021-09-30 19:20:00|141.24|139.04|142.97|140.77|142.97|140.77|141.24|139.04|0
1633029900000|2021-09-30 19:25:00|143.05|140.85|143.41|141.21|143.48|141.28|142.18|139.98|0
1633030200000|2021-09-30 19:30:00|143.48|141.28|141.6|139.4|143.92|141.72|141.09|138.89|0
1633030500000|2021-09-30 19:35:00|141.81|139.61|144.28|142.08|144.28|142.08|141.6|139.4|0
1633030800000|2021-09-30 19:40:00|144.35|142.15|146.33|144.13|146.56|144.36|143.91|141.71|0
1633031100000|2021-09-30 19:45:00|146.41|144.21|148.04|145.84|148.04|145.84|144.48|142.28|0
1633031400000|2021-09-30 19:50:00|148|145.8|149.83|147.63|150.14|147.94|147.89|145.69|0
1633031700000|2021-09-30 19:55:00|149.76|147.56|152.87|150.67|152.87|150.67|149.76|147.56|0
1633032000000|2021-09-30 20:00:00|152.79|150.59|150.36|148.16|154.07|151.87|149.22|147.02|0
1633032300000|2021-09-30 20:05:00|150.28|148.08|151.11|148.91|151.87|149.67|150.05|147.85|0
1633032600000|2021-09-30 20:10:00|151.04|148.84|148.92|146.72|151.42|149.22|148.77|146.57|0
1633032900000|2021-09-30 20:15:00|149.65|147.05|149.57|146.97|149.95|147.35|148.97|146.37|0
1633033200000|2021-09-30 20:20:00|149.49|146.89|150.21|147.61|150.48|147.88|149.42|146.82|0
1633033500000|2021-09-30 20:25:00|150.18|147.58|150.21|147.61|150.63|148.03|149.79|147.19|0
1633033800000|2021-09-30 20:30:00|150.17|147.57|150.55|147.95|150.86|148.26|150.02|147.42|0
1633034100000|2021-09-30 20:35:00|150.47|147.87|151.08|148.48|151.08|148.48|150.47|147.87|0
1633034400000|2021-09-30 20:40:00|150.93|148.33|150.93|148.33|151.23|148.63|150.55|147.95|0
1633034700000|2021-09-30 20:45:00|150.85|148.25|150.92|148.32|151.23|148.63|150.47|147.87|0
1633035000000|2021-09-30 20:50:00|150.85|148.25|150.85|148.25|151.08|148.48|150.62|148.02|0
1633035300000|2021-09-30 20:55:00|150.69|148.09|150.35|147.75|150.81|148.21|150.23|147.63|0
1633035600000|2021-09-30 21:00:00|150.29|147.69|150.29|147.69|150.35|147.75|150.18|147.58|0
1633035900000|2021-09-30 21:05:00|150.3|147.7|150.25|147.65|150.38|147.78|150.08|147.48|0
1633036200000|2021-09-30 21:10:00|150.29|147.69|149.99|147.39|150.29|147.69|149.99|147.39|0
1633036500000|2021-09-30 21:15:00|150.01|147.41|150.19|147.59|150.32|147.72|150.01|147.41|0
1633036800000|2021-09-30 21:20:00|150.16|147.56|149.93|147.33|150.19|147.59|149.93|147.33|0
1633037100000|2021-09-30 21:25:00|149.94|147.34|149.75|147.15|149.95|147.35|149.71|147.11|0
1633037400000|2021-09-30 21:30:00|149.72|147.12|149.67|147.07|149.75|147.15|149.65|147.05|0
1633037700000|2021-09-30 21:35:00|149.84|147.24|149.76|147.16|149.93|147.33|149.75|147.15|0
1633038000000|2021-09-30 21:40:00|149.75|147.15|149.83|147.23|149.84|147.24|149.63|147.03|0
1633038300000|2021-09-30 21:45:00|149.84|147.24|149.77|147.17|149.89|147.29|149.77|147.17|0
1633038600000|2021-09-30 21:50:00|149.83|147.23|149.75|147.15|149.89|147.29|149.75|147.15|0
1633038900000|2021-09-30 21:55:00|149.76|147.16|149.78|147.18|149.79|147.19|149.73|147.13|0
1633039200000|2021-09-30 22:00:00|149.41|146.81|148.91|146.31|149.48|146.88|148.54|145.94|0
1633039500000|2021-09-30 22:05:00|148.99|146.39|148.31|145.71|149.67|147.07|148.31|145.71|0
1633039800000|2021-09-30 22:10:00|148.27|145.67|148.53|145.93|148.68|146.08|148.23|145.63|0
1633040100000|2021-09-30 22:15:00|148.45|145.85|149.21|146.61|149.28|146.68|148.23|145.63|0
1633040400000|2021-09-30 22:20:00|149.13|146.53|149.28|146.68|149.43|146.83|149.13|146.53|0
1633040700000|2021-09-30 22:25:00|149.36|146.76|150.11|147.51|150.42|147.82|149.36|146.76|0
1633041000000|2021-09-30 22:30:00|149.96|147.36|149.88|147.28|150.11|147.51|149.65|147.05|0
1633041300000|2021-09-30 22:35:00|149.85|147.25|149.8|147.2|149.96|147.36|149.58|146.98|0
1633041600000|2021-09-30 22:40:00|149.73|147.13|149.5|146.9|149.95|147.35|149.42|146.82|0
1633041900000|2021-09-30 22:45:00|149.42|146.82|149.19|146.59|149.57|146.97|149.19|146.59|0
1633042200000|2021-09-30 22:50:00|149.27|146.67|148.81|146.21|149.34|146.74|148.81|146.21|0
1633042500000|2021-09-30 22:55:00|148.74|146.14|148.81|146.21|149.04|146.44|148.73|146.13|0
1633042800000|2021-09-30 23:00:00|148.77|146.17|149.11|146.51|149.11|146.51|148.58|145.98|0
1633043100000|2021-09-30 23:05:00|148.96|146.36|148.73|146.13|149.11|146.51|148.73|146.13|0
1633043400000|2021-09-30 23:10:00|148.5|145.9|148.27|145.67|148.5|145.9|147.9|145.3|0
1633043700000|2021-09-30 23:15:00|148.2|145.6|147.74|145.14|148.2|145.6|147.67|145.07|0
1633044000000|2021-09-30 23:20:00|147.82|145.22|147.67|145.07|147.89|145.29|147.52|144.92|0
1633044300000|2021-09-30 23:25:00|147.59|144.99|147.36|144.76|147.74|145.14|147.29|144.69|0
1633044600000|2021-09-30 23:30:00|147.29|144.69|147.93|145.33|148.11|145.51|147.21|144.61|0
1633044900000|2021-09-30 23:35:00|147.96|145.36|147.96|145.36|148.34|145.74|147.74|145.14|0
1633045200000|2021-09-30 23:40:00|147.92|145.32|147.85|145.25|148.22|145.62|147.73|145.13|0
1633045500000|2021-09-30 23:45:00|147.88|145.28|148.63|146.03|148.94|146.34|147.73|145.13|0
1633045800000|2021-09-30 23:50:00|148.71|146.11|148.14|145.54|148.78|146.18|148.03|145.43|0
1633046100000|2021-09-30 23:55:00|148.18|145.58|148.03|145.43|148.55|145.95|147.95|145.35|0
1633046400000|2021-10-01 00:00:00|148.18|145.58|147.57|144.97|148.7|146.1|147.5|144.9|0
1633046700000|2021-10-01 00:05:00|147.5|144.9|147.19|144.59|147.65|145.05|146.97|144.37|0
1633047000000|2021-10-01 00:10:00|147.27|144.67|146.74|144.14|147.42|144.82|146.67|144.07|0
1633047300000|2021-10-01 00:15:00|146.78|144.18|147.08|144.48|147.19|144.59|146.52|143.92|0
1633047600000|2021-10-01 00:20:00|147.04|144.44|146.89|144.29|147.41|144.81|146.81|144.21|0
1633047900000|2021-10-01 00:25:00|146.96|144.36|147.18|144.58|147.41|144.81|146.81|144.21|0
1633048200000|2021-10-01 00:30:00|147.15|144.55|147.48|144.88|147.86|145.26|146.74|144.14|0
1633048500000|2021-10-01 00:35:00|147.52|144.92|146.73|144.13|147.56|144.96|146.66|144.06|0
1633048800000|2021-10-01 00:40:00|146.81|144.21|146.8|144.2|146.95|144.35|146.66|144.06|0
1633049100000|2021-10-01 00:45:00|146.88|144.28|147.4|144.8|147.7|145.1|146.88|144.28|0
1633049400000|2021-10-01 00:50:00|147.47|144.87|148.64|146.04|149.13|146.53|147.32|144.72|0
1633049700000|2021-10-01 00:55:00|148.68|146.08|150.34|147.74|150.34|147.74|148.6|146|0
1633050000000|2021-10-01 01:00:00|150.19|147.59|152.79|150.19|153.56|150.96|149.81|147.21|0
1633050300000|2021-10-01 01:05:00|152.95|150.35|156.65|154.05|157.08|154.48|152.71|150.11|0
1633050600000|2021-10-01 01:10:00|156.61|154.01|159.85|157.25|160.97|158.37|156.21|153.61|0
1633050900000|2021-10-01 01:15:00|159.93|157.33|159.22|156.62|160.09|157.49|158.03|155.43|0
1633051200000|2021-10-01 01:20:00|159.14|156.54|158.11|155.51|159.22|156.62|157.48|154.88|0
1633051500000|2021-10-01 01:25:00|158.03|155.43|158.42|155.82|158.82|156.22|157.71|155.11|0
1633051800000|2021-10-01 01:30:00|158.5|155.9|161.44|158.84|161.59|158.99|158.34|155.74|0
1633052100000|2021-10-01 01:35:00|161.36|158.76|161.91|159.31|163.51|160.91|161.28|158.68|0
1633052400000|2021-10-01 01:40:00|162.31|159.71|159.76|157.16|163.11|160.51|159.68|157.08|0
1633052700000|2021-10-01 01:45:00|159.84|157.24|160.79|158.19|160.99|158.39|159.68|157.08|0
1633053000000|2021-10-01 01:50:00|160.71|158.11|160.47|157.87|161.35|158.75|160.23|157.63|0
1633053300000|2021-10-01 01:55:00|160.55|157.95|161.18|158.58|161.94|159.34|159.96|157.36|0
1633053600000|2021-10-01 02:00:00|161.1|158.5|160.82|158.22|161.58|158.98|160.62|158.02|0
1633053900000|2021-10-01 02:05:00|160.78|158.18|161.02|158.42|161.5|158.9|160.46|157.86|0
1633054200000|2021-10-01 02:10:00|160.94|158.34|160.86|158.26|161.34|158.74|160.38|157.78|0
1633054500000|2021-10-01 02:15:00|160.78|158.18|161.25|158.65|161.49|158.89|160.7|158.1|0
1633054800000|2021-10-01 02:20:00|161.29|158.69|160.69|158.09|161.29|158.69|160.53|157.93|0
1633055100000|2021-10-01 02:25:00|160.66|158.06|160.41|157.81|160.77|158.17|160.3|157.7|0
1633055400000|2021-10-01 02:30:00|160.29|157.69|160.69|158.09|161.25|158.65|160.06|157.46|0
1633055700000|2021-10-01 02:35:00|160.61|158.01|160.29|157.69|161.32|158.72|160.21|157.61|0
1633056000000|2021-10-01 02:40:00|160.37|157.77|160.29|157.69|160.53|157.93|159.97|157.37|0
1633056300000|2021-10-01 02:45:00|160.21|157.61|161.72|159.12|161.88|159.28|160.13|157.53|0
1633056600000|2021-10-01 02:50:00|161.64|159.04|161.31|158.71|162.12|159.52|161.23|158.63|0
1633056900000|2021-10-01 02:55:00|161.39|158.79|161.31|158.71|162.03|159.43|161.31|158.71|0
1633057200000|2021-10-01 03:00:00|160.99|158.39|159.08|156.48|160.99|158.39|158.69|156.09|0
1633057500000|2021-10-01 03:05:00|159.01|156.41|159.4|156.8|159.72|157.12|158.93|156.33|0
1633057800000|2021-10-01 03:10:00|159.32|156.72|159.63|157.03|159.71|157.11|158.84|156.24|0
1633058100000|2021-10-01 03:15:00|159.71|157.11|159.79|157.19|159.95|157.35|159.39|156.79|0
1633058400000|2021-10-01 03:20:00|159.87|157.27|159.15|156.55|159.87|157.27|159.15|156.55|0
1633058700000|2021-10-01 03:25:00|158.92|156.32|159.23|156.63|159.63|157.03|158.92|156.32|0
1633059000000|2021-10-01 03:30:00|159.15|156.55|158.59|155.99|159.15|156.55|158.2|155.6|0
1633059300000|2021-10-01 03:35:00|158.52|155.92|158.99|156.39|158.99|156.39|158.28|155.68|0
1633059600000|2021-10-01 03:40:00|158.91|156.31|159.46|156.86|159.62|157.02|158.91|156.31|0
1633059900000|2021-10-01 03:45:00|159.54|156.94|159.85|157.25|160.01|157.41|159.22|156.62|0
1633060200000|2021-10-01 03:50:00|159.77|157.17|160.01|157.41|160.57|157.97|159.77|157.17|0
1633060500000|2021-10-01 03:55:00|160.13|157.53|160.29|157.69|160.72|158.12|160.01|157.41|0
1633060800000|2021-10-01 04:00:00|160.33|157.73|160.21|157.61|160.33|157.73|159.69|157.09|0
1633061100000|2021-10-01 04:05:00|160.24|157.64|160|157.4|160.32|157.72|159.92|157.32|0
1633061400000|2021-10-01 04:10:00|159.92|157.32|159.92|157.32|160.32|157.72|159.84|157.24|0
1633061700000|2021-10-01 04:15:00|159.96|157.36|159.68|157.08|160.08|157.48|159.6|157|0
1633062000000|2021-10-01 04:20:00|159.76|157.16|159.84|157.24|160.23|157.63|159.68|157.08|0
1633062300000|2021-10-01 04:25:00|159.92|157.32|160.87|158.27|160.87|158.27|159.6|157|0
1633062600000|2021-10-01 04:30:00|160.79|158.19|160.71|158.11|160.95|158.35|160.31|157.71|0
1633062900000|2021-10-01 04:35:00|160.55|157.95|160.31|157.71|160.79|158.19|160.23|157.63|0
1633063200000|2021-10-01 04:40:00|160.23|157.63|160.62|158.02|160.78|158.18|160.15|157.55|0
1633063500000|2021-10-01 04:45:00|160.66|158.06|159.98|157.38|161.02|158.42|159.74|157.14|0
1633063800000|2021-10-01 04:50:00|159.9|157.3|159.82|157.22|159.94|157.34|159.42|156.82|0
1633064100000|2021-10-01 04:55:00|159.9|157.3|159.5|156.9|160.06|157.46|159.26|156.66|0
1633064400000|2021-10-01 05:00:00|159.34|156.74|160.13|157.53|160.21|157.61|158.15|155.55|0
1633064700000|2021-10-01 05:05:00|160.29|157.69|160.13|157.53|160.77|158.17|159.97|157.37|0
1633065000000|2021-10-01 05:10:00|160.21|157.61|160.13|157.53|160.61|158.01|159.89|157.29|0
1633065300000|2021-10-01 05:15:00|160.21|157.61|158.86|156.26|160.29|157.69|158.62|156.02|0
1633065600000|2021-10-01 05:20:00|158.78|156.18|159.33|156.73|159.81|157.21|158.78|156.18|0
1633065900000|2021-10-01 05:25:00|159.25|156.65|159.53|156.93|159.8|157.2|158.82|156.22|0
1633066200000|2021-10-01 05:30:00|159.48|156.88|159.32|156.72|159.53|156.93|158.93|156.33|0
1633066500000|2021-10-01 05:35:00|159.4|156.8|158.77|156.17|159.48|156.88|158.77|156.17|0
1633066800000|2021-10-01 05:40:00|158.85|156.25|158.69|156.09|159|156.4|158.33|155.73|0
1633067100000|2021-10-01 05:45:00|158.61|156.01|158.88|156.28|158.92|156.32|157.74|155.14|0
1633067400000|2021-10-01 05:50:00|158.68|156.08|157.73|155.13|159.31|156.71|157.49|154.89|0
1633067700000|2021-10-01 05:55:00|157.69|155.09|156.94|154.34|158.2|155.6|156.94|154.34|0
1633068000000|2021-10-01 06:00:00|156.78|154.18|156.19|153.59|157.1|154.5|155.37|152.77|0
1633068300000|2021-10-01 06:05:00|156.07|153.47|156.38|153.78|156.46|153.86|155.37|152.77|0
1633068600000|2021-10-01 06:10:00|156.31|153.71|158.19|155.59|158.19|155.59|156.23|153.63|0
1633068900000|2021-10-01 06:15:00|158.27|155.67|159.3|156.7|159.78|157.18|158.11|155.51|0
1633069200000|2021-10-01 06:20:00|159.46|156.86|162.33|159.73|163.26|160.66|159.46|156.86|0
1633069500000|2021-10-01 06:25:00|162.25|159.65|162.01|159.41|163.46|160.86|161.77|159.17|0
1633069800000|2021-10-01 06:30:00|161.89|159.29|162.73|160.13|162.89|160.29|161.89|159.29|0
1633070100000|2021-10-01 06:35:00|162.65|160.05|162.08|159.48|162.65|160.05|162|159.4|0
1633070400000|2021-10-01 06:40:00|162.16|159.56|162.72|160.12|162.72|160.12|161.68|159.08|0
1633070700000|2021-10-01 06:45:00|162.64|160.04|162.48|159.88|162.93|160.33|162.24|159.64|0
1633071000000|2021-10-01 06:50:00|162.56|159.96|163.77|161.17|163.93|161.33|162.08|159.48|0
1633071300000|2021-10-01 06:55:00|163.69|161.09|161.83|159.23|164.09|161.49|161.75|159.15|0
1633071600000|2021-10-01 07:00:00|161.35|158.75|162.08|159.48|163.2|160.6|157.14|154.54|0
1633071900000|2021-10-01 07:05:00|161.96|159.76|161.8|159.6|163.17|160.97|161.23|159.03|0
1633072200000|2021-10-01 07:10:00|161.88|159.68|160.19|157.99|163.09|160.89|160.19|157.99|0
1633072500000|2021-10-01 07:15:00|159.95|157.75|158.75|156.55|161.55|159.35|158.75|156.55|0
1633072800000|2021-10-01 07:20:00|158.72|156.52|158.32|156.12|159.63|157.43|158.12|155.92|0
1633073100000|2021-10-01 07:25:00|158.24|156.04|156.26|154.06|159.18|156.98|155.62|153.42|0
1633073400000|2021-10-01 07:30:00|156.18|153.98|156.73|154.53|157.12|154.92|156.1|153.9|0
1633073700000|2021-10-01 07:35:00|156.57|154.37|157.83|155.63|157.91|155.71|155.78|153.58|0
1633074000000|2021-10-01 07:40:00|157.99|155.79|158.3|156.1|158.7|156.5|156.88|154.68|0
1633074300000|2021-10-01 07:45:00|158.22|156.02|158.62|156.42|159.77|157.57|157.98|155.78|0
1633074600000|2021-10-01 07:50:00|158.69|156.49|157.07|154.87|158.69|156.49|157.07|154.87|0
1633074900000|2021-10-01 07:55:00|156.95|154.75|157.66|155.46|157.66|155.46|155.54|153.34|0
1633075200000|2021-10-01 08:00:00|157.74|155.54|157.42|155.22|157.74|155.54|156.63|154.43|0
1633075500000|2021-10-01 08:05:00|157.34|155.14|158.61|156.41|158.84|156.64|157.18|154.98|0
1633075800000|2021-10-01 08:10:00|158.57|156.37|159.32|157.12|159.48|157.28|157.97|155.77|0
1633076100000|2021-10-01 08:15:00|159.4|157.2|159.72|157.52|159.96|157.76|159.08|156.88|0
1633076400000|2021-10-01 08:20:00|159.8|157.6|160.39|158.19|161.03|158.83|159.8|157.6|0
1633076700000|2021-10-01 08:25:00|160.47|158.27|159.43|157.23|160.79|158.59|159.35|157.15|0
1633077000000|2021-10-01 08:30:00|159.35|157.15|160.06|157.86|160.06|157.86|158.56|156.36|0
1633077300000|2021-10-01 08:35:00|159.98|157.78|159.34|157.14|159.98|157.78|159.11|156.91|0
1633077600000|2021-10-01 08:40:00|159.27|157.07|158.55|156.35|160.14|157.94|158.07|155.87|0
1633077900000|2021-10-01 08:45:00|158.39|156.19|159.42|157.22|160.38|158.18|157.99|155.79|0
1633078200000|2021-10-01 08:50:00|159.34|157.14|159.58|157.38|159.86|157.66|159.02|156.82|0
1633078500000|2021-10-01 08:55:00|159.5|157.3|159.25|157.05|160.61|158.41|159.25|157.05|0
1633078800000|2021-10-01 09:00:00|159.33|157.13|158.38|156.18|159.33|157.13|158.38|156.18|0
1633079100000|2021-10-01 09:05:00|158.3|156.1|158.85|156.65|158.93|156.73|158.06|155.86|0
1633079400000|2021-10-01 09:10:00|158.69|156.49|157.86|155.66|158.69|156.49|157.82|155.62|0
1633079700000|2021-10-01 09:15:00|157.82|155.62|158.61|156.41|158.61|156.41|157.66|155.46|0
1633080000000|2021-10-01 09:20:00|158.45|156.25|158.53|156.33|158.53|156.33|157.42|155.22|0
1633080300000|2021-10-01 09:25:00|158.49|156.29|157.73|155.53|158.53|156.33|157.65|155.45|0
1633080600000|2021-10-01 09:30:00|157.81|155.61|158.6|156.4|158.68|156.48|157.18|154.98|0
1633080900000|2021-10-01 09:35:00|158.68|156.48|158.84|156.64|159.24|157.04|158.6|156.4|0
1633081200000|2021-10-01 09:40:00|158.76|156.56|159.23|157.03|159.23|157.03|158.52|156.32|0
1633081500000|2021-10-01 09:45:00|159.15|156.95|158.75|156.55|159.23|157.03|158.67|156.47|0
1633081800000|2021-10-01 09:50:00|158.83|156.63|159.15|156.95|159.23|157.03|158.51|156.31|0
1633082100000|2021-10-01 09:55:00|159.23|157.03|158.19|155.99|159.23|157.03|158.19|155.99|0
1633082400000|2021-10-01 10:00:00|158.35|156.15|158.11|155.91|158.51|156.31|157.32|155.12|0
1633082700000|2021-10-01 10:05:00|158.03|155.83|157.56|155.36|158.11|155.91|157.16|154.96|0
1633083000000|2021-10-01 10:10:00|157.63|155.43|156.37|154.17|157.71|155.51|156.22|154.02|0
1633083300000|2021-10-01 10:15:00|156.22|154.02|156.53|154.33|156.69|154.49|156.06|153.86|0
1633083600000|2021-10-01 10:20:00|156.61|154.41|157.71|155.51|157.71|155.51|156.45|154.25|0
1633083900000|2021-10-01 10:25:00|157.78|155.58|157.19|154.99|157.78|155.58|157.07|154.87|0
1633084200000|2021-10-01 10:30:00|157.23|155.03|156.76|154.56|157.23|155.03|156.21|154.01|0
1633084500000|2021-10-01 10:35:00|156.68|154.48|157.22|155.02|157.23|155.03|156.6|154.4|0
1633084800000|2021-10-01 10:40:00|157.15|154.95|156.75|154.55|157.62|155.42|156.67|154.47|0
1633085100000|2021-10-01 10:45:00|156.59|154.39|156.75|154.55|157.22|155.02|156.51|154.31|0
1633085400000|2021-10-01 10:50:00|156.67|154.47|156.47|154.27|157.22|155.02|156.35|154.15|0
1633085700000|2021-10-01 10:55:00|156.51|154.31|155.72|153.52|156.51|154.31|155.57|153.37|0
1633086000000|2021-10-01 11:00:00|155.57|153.37|154.4|152.2|155.72|153.52|154.4|152.2|0
1633086300000|2021-10-01 11:05:00|154.47|152.27|152.94|150.74|155.34|153.14|152.78|150.58|0
1633086600000|2021-10-01 11:10:00|152.9|150.7|151.7|149.5|152.94|150.74|151.7|149.5|0
1633086900000|2021-10-01 11:15:00|151.62|149.42|151.08|148.88|151.85|149.65|150.24|148.04|0
1633087200000|2021-10-01 11:20:00|151.16|148.96|149.98|147.78|151.16|148.96|149.94|147.74|0
1633087500000|2021-10-01 11:25:00|149.94|147.74|148.27|146.07|149.94|147.74|147.89|145.69|0
1633087800000|2021-10-01 11:30:00|148.12|145.92|145.58|143.38|149.94|147.74|145.58|143.38|0
1633088100000|2021-10-01 11:35:00|145.65|143.45|144.83|142.63|145.65|143.45|143.65|141.45|0
1633088400000|2021-10-01 11:40:00|144.91|142.71|145.28|143.08|145.43|143.23|144.61|142.41|0
1633088700000|2021-10-01 11:45:00|145.2|143|142.01|139.81|145.24|143.04|141.64|139.44|0
1633089000000|2021-10-01 11:50:00|143.01|140.81|143.78|141.58|144.5|142.3|142.57|140.37|0
1633089300000|2021-10-01 11:55:00|143.86|141.66|144.34|142.14|144.34|142.14|143.18|140.98|0
1633089600000|2021-10-01 12:00:00|144.12|141.92|143.82|141.62|144.19|141.99|143.45|141.25|0
1633089900000|2021-10-01 12:05:00|143.75|141.55|143.67|141.47|144.19|141.99|143.38|141.18|0
1633090200000|2021-10-01 12:10:00|143.82|141.62|143.89|141.69|144.63|142.43|143.74|141.54|0
1633090500000|2021-10-01 12:15:00|143.93|141.73|142.26|140.06|143.96|141.76|142.19|139.99|0
1633090800000|2021-10-01 12:20:00|142.12|139.92|142.85|140.65|142.92|140.72|141.75|139.55|0
1633091100000|2021-10-01 12:25:00|142.92|140.72|141.82|139.62|142.92|140.72|141.74|139.54|0
1633091400000|2021-10-01 12:30:00|141.74|139.54|143.88|141.68|143.88|141.68|141.53|139.33|0
1633091700000|2021-10-01 12:35:00|144.1|141.9|145.44|143.24|145.59|143.39|144.03|141.83|0
1633092000000|2021-10-01 12:40:00|145.37|143.17|145.44|143.24|145.67|143.47|144.17|141.97|0
1633092300000|2021-10-01 12:45:00|145.36|143.16|145.36|143.16|145.96|143.76|145.07|142.87|0
1633092600000|2021-10-01 12:50:00|145.51|143.31|144.84|142.64|145.59|143.39|144.61|142.41|0
1633092900000|2021-10-01 12:55:00|144.88|142.68|144.69|142.49|145.14|142.94|144.39|142.19|0
1633093200000|2021-10-01 13:00:00|144.54|142.34|142.98|140.78|144.61|142.41|142.9|140.7|0
1633093500000|2021-10-01 13:05:00|143.05|140.85|143.79|141.59|143.86|141.66|142.76|140.56|0
1633093800000|2021-10-01 13:10:00|143.71|141.51|143.01|140.81|143.75|141.55|142.97|140.77|0
1633094100000|2021-10-01 13:15:00|143.05|140.85|142.68|140.48|143.05|140.85|142.45|140.25|0
1633094400000|2021-10-01 13:20:00|142.75|140.55|142.82|140.62|143.34|141.14|142.45|140.25|0
1633094700000|2021-10-01 13:25:00|142.89|140.69|142.93|140.73|143.11|140.91|142.6|140.4|0
1633095000000|2021-10-01 13:30:00|142.97|140.77|143.73|141.53|144.1|141.9|141.07|138.87|0
1633095300000|2021-10-01 13:35:00|144.25|142.05|145.6|143.4|145.6|143.4|142.69|140.49|0
1633095600000|2021-10-01 13:40:00|145.67|143.47|148.84|146.64|148.84|146.64|143.99|141.79|0
1633095900000|2021-10-01 13:45:00|148.99|146.79|148.01|145.81|149.68|147.48|147.4|145.2|0
1633096200000|2021-10-01 13:50:00|148.46|146.26|148.76|146.56|149.98|147.78|147.78|145.58|0
1633096500000|2021-10-01 13:55:00|148.99|146.79|148.72|146.52|150.44|148.24|148.68|146.48|0
1633096800000|2021-10-01 14:00:00|148.61|146.41|148.53|146.33|149.82|147.62|145.89|143.69|0
1633097100000|2021-10-01 14:05:00|148.91|146.71|147.69|145.49|149.44|147.24|146.64|144.44|0
1633097400000|2021-10-01 14:10:00|147.47|145.27|146.83|144.63|148.83|146.63|145.77|143.57|0
1633097700000|2021-10-01 14:15:00|146.9|144.7|151.79|149.59|152.18|149.98|146.9|144.7|0
1633098000000|2021-10-01 14:20:00|151.72|149.52|154.01|151.81|154.29|152.09|151.41|149.21|0
1633098300000|2021-10-01 14:25:00|153.74|151.54|152.88|150.68|154.29|152.09|151.48|149.28|0
1633098600000|2021-10-01 14:30:00|153.19|150.99|152.72|150.52|153.58|151.38|152.02|149.82|0
1633098900000|2021-10-01 14:35:00|152.56|150.36|153.42|151.22|153.5|151.3|151.09|148.89|0
1633099200000|2021-10-01 14:40:00|153.89|151.69|153.18|150.98|153.89|151.69|151.24|149.04|0
1633099500000|2021-10-01 14:45:00|153.34|151.14|152.44|150.24|155.52|153.32|152.44|150.24|0
1633099800000|2021-10-01 14:50:00|152.36|150.16|152.98|150.78|153.44|151.24|152.13|149.93|0
1633100100000|2021-10-01 14:55:00|153.05|150.85|150.05|147.85|153.05|150.85|149.75|147.55|0
1633100400000|2021-10-01 15:00:00|149.97|147.77|150.2|148|150.28|148.08|148.45|146.25|0
1633100700000|2021-10-01 15:05:00|150.05|147.85|151.9|149.7|152.89|150.69|149.44|147.24|0
1633101000000|2021-10-01 15:10:00|151.74|149.54|145.47|143.27|152.05|149.85|145.02|142.82|0
1633101300000|2021-10-01 15:15:00|145.54|143.34|144.94|142.74|146.22|144.02|144.8|142.6|0
1633101600000|2021-10-01 15:20:00|144.87|142.67|143.75|141.55|145.84|143.64|143.68|141.48|0
1633101900000|2021-10-01 15:25:00|143.83|141.63|145.09|142.89|145.31|143.11|143.61|141.41|0
1633102200000|2021-10-01 15:30:00|145.16|142.96|143.45|141.25|145.39|143.19|143.45|141.25|0
1633102500000|2021-10-01 15:35:00|143.53|141.33|142.42|140.22|144.19|141.99|142.05|139.85|0
1633102800000|2021-10-01 15:40:00|142.35|140.15|141.03|138.83|142.64|140.44|140.81|138.61|0
1633103100000|2021-10-01 15:45:00|140.96|138.76|141.32|139.12|141.39|139.19|140.3|138.1|0
1633103400000|2021-10-01 15:50:00|141.39|139.19|141.1|138.9|142.71|140.51|141.1|138.9|0
1633103700000|2021-10-01 15:55:00|141.46|139.26|142.19|139.99|143.07|140.87|141.46|139.26|0
1633104000000|2021-10-01 16:00:00|141.97|139.77|143.07|140.87|143.51|141.31|141.53|139.33|0
1633104300000|2021-10-01 16:05:00|142.92|140.72|141.53|139.33|143.37|141.17|141.31|139.11|0
1633104600000|2021-10-01 16:10:00|141.75|139.55|142.65|140.45|144.01|141.81|141.19|138.99|0
1633104900000|2021-10-01 16:15:00|142.58|140.38|142.87|140.67|143.69|141.49|142.21|140.01|0
1633105200000|2021-10-01 16:20:00|142.8|140.6|141.33|139.13|142.8|140.6|140.74|138.54|0
1633105500000|2021-10-01 16:25:00|141.25|139.05|141.4|139.2|141.91|139.71|140.89|138.69|0
1633105800000|2021-10-01 16:30:00|141.47|139.27|140.81|138.61|141.54|139.34|140.3|138.1|0
1633106100000|2021-10-01 16:35:00|140.88|138.68|141.83|139.63|142.2|140|140.23|138.03|0
1633106400000|2021-10-01 16:40:00|141.76|139.56|141.17|138.97|141.83|139.63|140.95|138.75|0
1633106700000|2021-10-01 16:45:00|141.03|138.83|141.24|139.04|141.32|139.12|140.3|138.1|0
1633107000000|2021-10-01 16:50:00|141.1|138.9|141.17|138.97|142.49|140.29|140.8|138.6|0
1633107300000|2021-10-01 16:55:00|141.09|138.89|141.75|139.55|142.26|140.06|141.02|138.82|0
1633107600000|2021-10-01 17:00:00|141.6|139.4|141.45|139.25|142.93|140.73|140.87|138.67|0
1633107900000|2021-10-01 17:05:00|141.38|139.18|139.63|137.43|141.53|139.33|139.63|137.43|0
1633108200000|2021-10-01 17:10:00|139.42|137.22|139.7|137.5|140.07|137.87|139.13|136.93|0
1633108500000|2021-10-01 17:15:00|139.49|137.29|139.7|137.5|140.06|137.86|139.05|136.85|0
1633108800000|2021-10-01 17:20:00|139.77|137.57|139.12|136.92|139.92|137.72|138.83|136.63|0
1633109100000|2021-10-01 17:25:00|139.08|136.88|139.48|137.28|139.48|137.28|138.76|136.56|0
1633109400000|2021-10-01 17:30:00|139.26|137.06|137.75|135.55|139.41|137.21|137.61|135.41|0
1633109700000|2021-10-01 17:35:00|137.89|135.69|137.81|135.61|139.59|137.39|137.25|135.05|0
1633110000000|2021-10-01 17:40:00|137.74|135.54|137.09|134.89|137.74|135.54|137.09|134.89|0
1633110300000|2021-10-01 17:45:00|137.02|134.82|134.83|132.63|137.38|135.18|134.83|132.63|0
1633110600000|2021-10-01 17:50:00|134.9|132.7|135.18|132.98|135.74|133.54|134.9|132.7|0
1633110900000|2021-10-01 17:55:00|135.11|132.91|136.45|134.25|136.59|134.39|135.11|132.91|0
1633111200000|2021-10-01 18:00:00|136.02|133.82|135.38|133.18|136.37|134.17|135.17|132.97|0
1633111500000|2021-10-01 18:05:00|135.17|132.97|135.03|132.83|135.17|132.97|134.33|132.13|0
1633111800000|2021-10-01 18:10:00|134.96|132.76|135.17|132.97|135.52|133.32|134.61|132.41|0
1633112100000|2021-10-01 18:15:00|135.1|132.9|134.67|132.47|135.2|133|134.46|132.26|0
1633112400000|2021-10-01 18:20:00|134.6|132.4|134.18|131.98|134.74|132.54|133.9|131.7|0
1633112700000|2021-10-01 18:25:00|134.11|131.91|134.39|132.19|134.53|132.33|133.55|131.35|0
1633113000000|2021-10-01 18:30:00|134.32|132.12|134.03|131.83|134.46|132.26|133.62|131.42|0
1633113300000|2021-10-01 18:35:00|134.1|131.9|133.68|131.48|134.1|131.9|133.54|131.34|0
1633113600000|2021-10-01 18:40:00|133.61|131.41|134.52|132.32|134.52|132.32|133.12|130.92|0
1633113900000|2021-10-01 18:45:00|134.31|132.11|133.47|131.27|134.52|132.32|133.47|131.27|0
1633114200000|2021-10-01 18:50:00|133.54|131.34|132.35|130.15|134.17|131.97|132.35|130.15|0
1633114500000|2021-10-01 18:55:00|132.42|130.22|132.28|130.08|132.56|130.36|131.8|129.6|0
1633114800000|2021-10-01 19:00:00|132.21|130.01|130.69|128.49|132.21|130.01|130.63|128.43|0
1633115100000|2021-10-01 19:05:00|130.63|128.43|130.56|128.36|131.17|128.97|130.56|128.36|0
1633115400000|2021-10-01 19:10:00|130.69|128.49|129.53|127.33|130.69|128.49|129.53|127.33|0
1633115700000|2021-10-01 19:15:00|129.46|127.26|130.62|128.42|130.83|128.63|128.85|126.65|0
1633116000000|2021-10-01 19:20:00|130.55|128.35|130.69|128.49|130.75|128.55|129.93|127.73|0
1633116300000|2021-10-01 19:25:00|130.62|128.42|132.06|129.86|132.06|129.86|130.62|128.42|0
1633116600000|2021-10-01 19:30:00|131.99|129.79|131.85|129.65|135.21|133.01|131.85|129.65|0
1633116900000|2021-10-01 19:35:00|131.78|129.58|133.09|130.89|133.09|130.89|131.78|129.58|0
1633117200000|2021-10-01 19:40:00|132.95|130.75|132.6|130.4|133.37|131.17|132.6|130.4|0
1633117500000|2021-10-01 19:45:00|132.81|130.61|133.92|131.72|134.48|132.28|132.4|130.2|0
1633117800000|2021-10-01 19:50:00|133.02|130.82|131.91|129.71|133.85|131.65|130.81|128.61|0
1633118100000|2021-10-01 19:55:00|132.18|129.98|134.76|132.56|135.89|133.69|132.11|129.91|0
1633118400000|2021-10-01 20:00:00|134.41|132.21|133.01|130.81|134.41|132.21|132.52|130.32|0
1633118700000|2021-10-01 20:05:00|132.8|130.6|132.94|130.74|133.22|131.02|132.73|130.53|0
1633119000000|2021-10-01 20:10:00|132.73|130.53|134.05|131.85|134.19|131.99|132.52|130.32|0
1633331100000|2021-10-04 07:05:00|141.63|139.43|140.25|138.05|141.71|139.51|140.25|138.05|0
1633331400000|2021-10-04 07:10:00|140.18|137.98|139.09|136.89|140.32|138.12|138.88|136.68|0
1633331700000|2021-10-04 07:15:00|139.23|137.03|140.82|138.62|140.97|138.77|139.09|136.89|0
1633332000000|2021-10-04 07:20:00|140.79|138.59|141.48|139.28|141.62|139.42|139.99|137.79|0
1633332300000|2021-10-04 07:25:00|141.55|139.35|142.46|140.26|143.01|140.81|141.33|139.13|0
1633332600000|2021-10-04 07:30:00|142.43|140.23|145.16|142.96|145.53|143.33|142.43|140.23|0
1633332900000|2021-10-04 07:35:00|145.27|143.07|144.27|142.07|145.38|143.18|143.91|141.71|0
1633333200000|2021-10-04 07:40:00|144.2|142|143.98|141.78|144.79|142.59|143.68|141.48|0
1633333500000|2021-10-04 07:45:00|144.05|141.85|142.91|140.71|144.64|142.44|142.44|140.24|0
1633333800000|2021-10-04 07:50:00|143.02|140.82|142.95|140.75|143.61|141.41|142.66|140.46|0
1633334100000|2021-10-04 07:55:00|142.87|140.67|142.54|140.34|143.09|140.89|142.36|140.16|0
1633334400000|2021-10-04 08:00:00|142.43|140.23|140.91|138.71|142.51|140.31|140.69|138.49|0
1633334700000|2021-10-04 08:05:00|140.95|138.75|141.41|139.21|141.56|139.36|140.4|138.2|0
1633335000000|2021-10-04 08:10:00|141.45|139.25|141.05|138.85|141.45|139.25|139.97|137.77|0
1633335300000|2021-10-04 08:15:00|141.26|139.06|142.06|139.86|142.06|139.86|141.08|138.88|0
1633335600000|2021-10-04 08:20:00|142.13|139.93|142.06|139.86|142.24|140.04|141.55|139.35|0
1633335900000|2021-10-04 08:25:00|142.13|139.93|142.64|140.44|142.64|140.44|141.62|139.42|0
1633336200000|2021-10-04 08:30:00|142.71|140.51|143.36|141.16|143.66|141.46|142.2|140|0
1633336500000|2021-10-04 08:35:00|143.58|141.38|144.09|141.89|144.09|141.89|143.07|140.87|0
1633336800000|2021-10-04 08:40:00|143.95|141.75|143.4|141.2|144.32|142.12|142.92|140.72|0
1633337100000|2021-10-04 08:45:00|143.43|141.23|143.14|140.94|143.87|141.67|142.92|140.72|0
1633337400000|2021-10-04 08:50:00|143.06|140.86|142.26|140.06|143.28|141.08|142.11|139.91|0
1633337700000|2021-10-04 08:55:00|142.4|140.2|140.95|138.75|142.84|140.64|140.74|138.54|0
1633338000000|2021-10-04 09:00:00|140.88|138.68|140.88|138.68|141.39|139.19|139.87|137.67|0
1633338300000|2021-10-04 09:05:00|140.73|138.53|140.73|138.53|140.95|138.75|139.94|137.74|0
1633338600000|2021-10-04 09:10:00|140.59|138.39|140.3|138.1|140.59|138.39|139.79|137.59|0
1633338900000|2021-10-04 09:15:00|140.37|138.17|140.62|138.42|140.94|138.74|140.08|137.88|0
1633339200000|2021-10-04 09:20:00|140.65|138.45|140.51|138.31|140.69|138.49|140|137.8|0
1633339500000|2021-10-04 09:25:00|140.43|138.23|140.29|138.09|140.65|138.45|139.79|137.59|0
1633339800000|2021-10-04 09:30:00|140.22|138.02|139.94|137.74|140.94|138.74|139.62|137.42|0
1633340100000|2021-10-04 09:35:00|140.01|137.81|140.08|137.88|140.66|138.46|139.94|137.74|0
1633340400000|2021-10-04 09:40:00|140.15|137.95|139.58|137.38|140.15|137.95|139|136.8|0
1633340700000|2021-10-04 09:45:00|139.65|137.45|139.32|137.12|139.93|137.73|139.21|137.01|0
1633341000000|2021-10-04 09:50:00|139.43|137.23|140.44|138.24|140.44|138.24|138.57|136.37|0
1633341300000|2021-10-04 09:55:00|140.29|138.09|140.07|137.87|140.51|138.31|139.82|137.62|0
1633341600000|2021-10-04 10:00:00|140|137.8|139.06|136.86|140.11|137.91|138.85|136.65|0
1633341900000|2021-10-04 10:05:00|139.13|136.93|138.99|136.79|139.64|137.44|138.85|136.65|0
1633342200000|2021-10-04 10:10:00|138.92|136.72|138.84|136.64|139.13|136.93|138.56|136.36|0
1633342500000|2021-10-04 10:15:00|138.88|136.68|139.99|137.79|139.99|137.79|138.59|136.39|0
1633342800000|2021-10-04 10:20:00|140.06|137.86|140.64|138.44|140.93|138.73|140.03|137.83|0
1633343100000|2021-10-04 10:25:00|140.78|138.58|140.06|137.86|141|138.8|139.99|137.79|0
1633343400000|2021-10-04 10:30:00|139.99|137.79|140.05|137.85|140.2|138|139.62|137.42|0
1633343700000|2021-10-04 10:35:00|140.09|137.89|140.38|138.18|140.7|138.5|139.91|137.71|0
1633344000000|2021-10-04 10:40:00|140.41|138.21|141.1|138.9|141.43|139.23|140.34|138.14|0
1633344300000|2021-10-04 10:45:00|141.06|138.86|140.74|138.54|141.61|139.41|140.63|138.43|0
1633344600000|2021-10-04 10:50:00|140.7|138.5|140.33|138.13|141.13|138.93|140.26|138.06|0
1633344900000|2021-10-04 10:55:00|140.26|138.06|139.47|137.27|140.26|138.06|139.18|136.98|0
1633345200000|2021-10-04 11:00:00|139.39|137.19|140.55|138.35|140.55|138.35|139.18|136.98|0
1633345500000|2021-10-04 11:05:00|140.62|138.42|140.61|138.41|141.05|138.85|140.33|138.13|0
1633345800000|2021-10-04 11:10:00|140.65|138.45|141.92|139.72|142.21|140.01|140.4|138.2|0
1633346100000|2021-10-04 11:15:00|142.07|139.87|141.84|139.64|142.07|139.87|141.26|139.06|0
1633346400000|2021-10-04 11:20:00|141.92|139.72|141.7|139.5|142.13|139.93|141.55|139.35|0
1633346700000|2021-10-04 11:25:00|141.62|139.42|141.04|138.84|141.77|139.57|140.97|138.77|0
1633347000000|2021-10-04 11:30:00|141.18|138.98|141.33|139.13|141.47|139.27|140.82|138.62|0
1633347300000|2021-10-04 11:35:00|141.47|139.27|140.67|138.47|141.47|139.27|140.67|138.47|0
1633347600000|2021-10-04 11:40:00|140.74|138.54|141.03|138.83|141.25|139.05|140.53|138.33|0
1633347900000|2021-10-04 11:45:00|141.1|138.9|141.61|139.41|141.61|139.41|141.03|138.83|0
1633348200000|2021-10-04 11:50:00|141.76|139.56|141.75|139.55|142.12|139.92|141.54|139.34|0
1633348500000|2021-10-04 11:55:00|141.83|139.63|140.88|138.68|141.9|139.7|140.66|138.46|0
1633348800000|2021-10-04 12:00:00|140.95|138.75|140.95|138.75|141.02|138.82|140.52|138.32|0
1633349100000|2021-10-04 12:05:00|140.66|138.46|140.01|137.81|140.66|138.46|139.79|137.59|0
1633349400000|2021-10-04 12:10:00|139.93|137.73|139.57|137.37|140.08|137.88|139.5|137.3|0
1633349700000|2021-10-04 12:15:00|139.36|137.16|139.86|137.66|140|137.8|139.28|137.08|0
1633350000000|2021-10-04 12:20:00|140|137.8|140|137.8|140.07|137.87|139.57|137.37|0
1633350300000|2021-10-04 12:25:00|139.93|137.73|139.64|137.44|140.14|137.94|139.56|137.36|0
1633350600000|2021-10-04 12:30:00|139.56|137.36|140.43|138.23|140.5|138.3|139.56|137.36|0
1633350900000|2021-10-04 12:35:00|140.5|138.3|139.42|137.22|140.5|138.3|139.42|137.22|0
1633351200000|2021-10-04 12:40:00|139.34|137.14|138.48|136.28|139.34|137.14|138.48|136.28|0
1633351500000|2021-10-04 12:45:00|138.41|136.21|137.48|135.28|138.41|136.21|137.13|134.93|0
1633351800000|2021-10-04 12:50:00|137.41|135.21|136.91|134.71|137.55|135.35|136.77|134.57|0
1633352100000|2021-10-04 12:55:00|136.98|134.78|137.69|135.49|137.69|135.49|136.91|134.71|0
1633352400000|2021-10-04 13:00:00|137.62|135.42|138.04|135.84|138.19|135.99|137.62|135.42|0
1633352700000|2021-10-04 13:05:00|137.97|135.77|138.47|136.27|138.47|136.27|137.69|135.49|0
1633353000000|2021-10-04 13:10:00|138.61|136.41|137.33|135.13|138.97|136.77|137.26|135.06|0
1633353300000|2021-10-04 13:15:00|137.41|135.21|137.55|135.35|137.69|135.49|137.19|134.99|0
1633353600000|2021-10-04 13:20:00|137.58|135.38|137.61|135.41|137.69|135.49|137.26|135.06|0
1633353900000|2021-10-04 13:25:00|137.69|135.49|137.68|135.48|137.97|135.77|137.47|135.27|0
1633354200000|2021-10-04 13:30:00|137.9|135.7|135.2|133|138.26|136.06|134.64|132.44|0
1633354500000|2021-10-04 13:35:00|135.7|133.5|135.91|133.71|137.26|135.06|135.48|133.28|0
1633354800000|2021-10-04 13:40:00|136.26|134.06|138.26|136.06|138.76|136.56|135.83|133.63|0
1633355100000|2021-10-04 13:45:00|138.55|136.35|138.47|136.27|139.12|136.92|137.61|135.41|0
1633355400000|2021-10-04 13:50:00|138.62|136.42|138.11|135.91|139.05|136.85|137.4|135.2|0
1633355700000|2021-10-04 13:55:00|137.97|135.77|137.03|134.83|138.54|136.34|137.03|134.83|0
1633356000000|2021-10-04 14:00:00|137.11|134.91|141.01|138.81|141.01|138.81|136.32|134.12|0
1633356300000|2021-10-04 14:05:00|141.15|138.95|141.02|138.82|141.9|139.7|138.4|136.2|0
1633356600000|2021-10-04 14:10:00|141.1|138.9|139.86|137.66|141.46|139.26|139.42|137.22|0
1633356900000|2021-10-04 14:15:00|140.29|138.09|142.93|140.73|143|140.8|139.93|137.73|0
1633357200000|2021-10-04 14:20:00|142.85|140.65|145.38|143.18|145.38|143.18|142.34|140.14|0
1633357500000|2021-10-04 14:25:00|145.23|143.03|146.3|144.1|147.61|145.41|144.85|142.65|0
1633357800000|2021-10-04 14:30:00|146.82|144.62|150.64|148.44|150.64|148.44|146.82|144.62|0
1633358100000|2021-10-04 14:35:00|150.72|148.52|154.21|152.01|155.77|153.57|149.76|147.56|0
1633358400000|2021-10-04 14:40:00|154.44|152.24|150.27|148.07|154.6|152.4|148.93|146.73|0
1633358700000|2021-10-04 14:45:00|150.34|148.14|152.8|150.6|152.8|150.6|150.34|148.14|0
1633359000000|2021-10-04 14:50:00|153.03|150.83|156.55|154.35|156.55|154.35|152.33|150.13|0
1633359300000|2021-10-04 14:55:00|156.7|154.5|153.72|151.52|156.78|154.58|153.65|151.45|0
1633359600000|2021-10-04 15:00:00|154.04|151.84|154.97|152.77|156.38|154.18|153.96|151.76|0
1633359900000|2021-10-04 15:05:00|155.05|152.85|152.01|149.81|156.3|154.1|151.54|149.34|0
1633360200000|2021-10-04 15:10:00|152.24|150.04|151.15|148.95|152.86|150.66|150.85|148.65|0
1633360500000|2021-10-04 15:15:00|151.54|149.34|151.54|149.34|152.78|150.58|150.54|148.34|0
1633360800000|2021-10-04 15:20:00|151.61|149.41|154.26|152.06|154.65|152.45|151.38|149.18|0
1633361100000|2021-10-04 15:25:00|154.18|151.98|153.24|151.04|155.32|153.12|152.77|150.57|0
1633361400000|2021-10-04 15:30:00|153.16|150.96|156.06|153.86|156.06|153.86|152.85|150.65|0
1633361700000|2021-10-04 15:35:00|156.14|153.94|157.72|155.52|157.8|155.6|155.35|153.15|0
1633362000000|2021-10-04 15:40:00|157.64|155.44|155.65|153.45|158.04|155.84|154.51|152.31|0
1633362300000|2021-10-04 15:45:00|155.76|153.56|155.29|153.09|156.16|153.96|154.66|152.46|0
1633362600000|2021-10-04 15:50:00|155.37|153.17|153.01|150.81|155.52|153.32|153.01|150.81|0
1633362900000|2021-10-04 15:55:00|152.94|150.74|150.29|148.09|154.18|151.98|149.6|147.4|0
1633363200000|2021-10-04 16:00:00|150.37|148.17|151.99|149.79|151.99|149.79|150.29|148.09|0
1633363500000|2021-10-04 16:05:00|151.91|149.71|150.13|147.93|151.99|149.79|149.9|147.7|0
1633363800000|2021-10-04 16:10:00|150.29|148.09|150.75|148.55|151.45|149.25|150.29|148.09|0
1633364100000|2021-10-04 16:15:00|150.83|148.63|150.98|148.78|151.52|149.32|150.21|148.01|0
1633364400000|2021-10-04 16:20:00|151.21|149.01|153.23|151.03|153.31|151.11|151.05|148.85|0
1633364700000|2021-10-04 16:25:00|153.35|151.15|153.38|151.18|153.86|151.66|152.53|150.33|0
1633365000000|2021-10-04 16:30:00|153.46|151.26|151.98|149.78|153.62|151.42|151.98|149.78|0
1633365300000|2021-10-04 16:35:00|152.05|149.85|153.38|151.18|153.69|151.49|151.98|149.78|0
1633365600000|2021-10-04 16:40:00|153.54|151.34|155.26|153.06|155.5|153.3|153.46|151.26|0
1633365900000|2021-10-04 16:45:00|155.34|153.14|154.32|152.12|155.82|153.62|154.24|152.04|0
1633366200000|2021-10-04 16:50:00|154.08|151.88|153.29|151.09|155.66|153.46|153.29|151.09|0
1633366500000|2021-10-04 16:55:00|153.37|151.17|153.92|151.72|153.92|151.72|152.74|150.54|0
1633366800000|2021-10-04 17:00:00|154|151.8|156.2|154|156.2|154|153.6|151.4|0
1633367100000|2021-10-04 17:05:00|156.13|153.93|152.5|150.3|156.36|154.16|152.19|149.99|0
1633367400000|2021-10-04 17:10:00|152.58|150.38|151.41|149.21|153.13|150.93|150.87|148.67|0
1633367700000|2021-10-04 17:15:00|151.65|149.45|152.81|150.61|153.2|151|151.57|149.37|0
1633368000000|2021-10-04 17:20:00|152.73|150.53|152.26|150.06|153.91|151.71|152.03|149.83|0
1633368300000|2021-10-04 17:25:00|152.34|150.14|154.06|151.86|154.29|152.09|152.26|150.06|0
1633368600000|2021-10-04 17:30:00|153.82|151.62|152.57|150.37|153.98|151.78|152.42|150.22|0
1633368900000|2021-10-04 17:35:00|152.65|150.45|152.02|149.82|153.35|151.15|152.02|149.82|0
1633369200000|2021-10-04 17:40:00|152.18|149.98|152.72|150.52|153.74|151.54|152.1|149.9|0
1633369500000|2021-10-04 17:45:00|152.88|150.68|151.78|149.58|153.42|151.22|151.78|149.58|0
1633369800000|2021-10-04 17:50:00|151.98|149.78|152.87|150.67|153.34|151.14|151.47|149.27|0
1633370100000|2021-10-04 17:55:00|152.79|150.59|153.65|151.45|153.73|151.53|152.71|150.51|0
1633370400000|2021-10-04 18:00:00|153.73|151.53|152.32|150.12|153.73|151.53|151.39|149.19|0
1633370700000|2021-10-04 18:05:00|152.24|150.04|151.46|149.26|152.87|150.67|150.69|148.49|0
1633371000000|2021-10-04 18:10:00|151.7|149.5|153.33|151.13|153.96|151.76|151.15|148.95|0
1633371300000|2021-10-04 18:15:00|153.49|151.29|151.85|149.65|153.49|151.29|151.54|149.34|0
1633371600000|2021-10-04 18:20:00|151.61|149.41|151.07|148.87|152|149.8|149.91|147.71|0
1633371900000|2021-10-04 18:25:00|151.15|148.95|152.38|150.18|152.78|150.58|151.15|148.95|0
1633372200000|2021-10-04 18:30:00|152.46|150.26|152.69|150.49|153.56|151.36|151.68|149.48|0
1633372500000|2021-10-04 18:35:00|152.85|150.65|152.07|149.87|153.63|151.43|151.6|149.4|0
1633372800000|2021-10-04 18:40:00|152.15|149.95|151.37|149.17|152.77|150.57|151.21|149.01|0
1633373100000|2021-10-04 18:45:00|151.52|149.32|149.82|147.62|151.52|149.32|149.82|147.62|0
1633373400000|2021-10-04 18:50:00|149.9|147.7|150.82|148.62|151.52|149.32|149.9|147.7|0
1633373700000|2021-10-04 18:55:00|150.74|148.54|150.82|148.62|151.44|149.24|150.13|147.93|0
1633374000000|2021-10-04 19:00:00|150.74|148.54|148.51|146.31|151.2|149|148.36|146.16|0
1633374300000|2021-10-04 19:05:00|148.59|146.39|150.36|148.16|150.82|148.62|148.51|146.31|0
1633374600000|2021-10-04 19:10:00|150.29|148.09|151.59|149.39|151.98|149.78|150.29|148.09|0
1633374900000|2021-10-04 19:15:00|151.28|149.08|153.38|151.18|153.45|151.25|150.51|148.31|0
1633375200000|2021-10-04 19:20:00|153.3|151.1|153.92|151.72|154.55|152.35|153.06|150.86|0
1633375500000|2021-10-04 19:25:00|153.96|151.76|153.6|151.4|154.54|152.34|152.82|150.62|0
1633375800000|2021-10-04 19:30:00|153.76|151.56|152.12|149.92|154.07|151.87|151.58|149.38|0
1633376100000|2021-10-04 19:35:00|152.43|150.23|154.3|152.1|154.38|152.18|152.12|149.92|0
1633376400000|2021-10-04 19:40:00|154.38|152.18|150.27|148.07|154.38|152.18|149.5|147.3|0
1633376700000|2021-10-04 19:45:00|149.96|147.76|150.8|148.6|150.8|148.6|149.35|147.15|0
1633377000000|2021-10-04 19:50:00|151.61|149.41|154.22|152.02|154.45|152.25|151.61|149.41|0
1633377300000|2021-10-04 19:55:00|153.83|151.63|150.55|148.35|153.83|151.63|150.24|148.04|0
1633377600000|2021-10-04 20:00:00|150.47|148.27|148.66|146.46|150.6|148.4|148.28|146.08|0
1633377900000|2021-10-04 20:05:00|148.58|146.38|148.2|146|148.58|146.38|148.05|145.85|0
1633378200000|2021-10-04 20:10:00|148.35|146.15|148.65|146.45|148.88|146.68|148.27|146.07|0
1633378500000|2021-10-04 20:15:00|148.7|146.1|149|146.4|149|146.4|148.62|146.02|0
1633378800000|2021-10-04 20:20:00|149.08|146.48|149|146.4|149.08|146.48|148.85|146.25|0
1633379100000|2021-10-04 20:25:00|148.96|146.36|149.07|146.47|149.15|146.55|148.96|146.36|0
1633379400000|2021-10-04 20:30:00|149.15|146.55|149.61|147.01|150.14|147.54|149.15|146.55|0
1633379700000|2021-10-04 20:35:00|149.38|146.78|149.22|146.62|149.38|146.78|149.07|146.47|0
1633380000000|2021-10-04 20:40:00|149.14|146.54|148.76|146.16|149.3|146.7|148.68|146.08|0
1633380300000|2021-10-04 20:45:00|148.84|146.24|148.53|145.93|148.84|146.24|148.38|145.78|0
1633380600000|2021-10-04 20:50:00|148.45|145.85|148.76|146.16|148.76|146.16|148.38|145.78|0
1633380900000|2021-10-04 20:55:00|148.83|146.23|148.87|146.27|148.91|146.31|148.75|146.15|0
1633381200000|2021-10-04 21:00:00|148.86|146.26|148.85|146.25|149.1|146.5|148.85|146.25|0
1633381500000|2021-10-04 21:05:00|148.84|146.24|148.83|146.23|148.89|146.29|148.79|146.19|0
1633381800000|2021-10-04 21:10:00|148.86|146.26|148.93|146.33|148.94|146.34|148.83|146.23|0
1633382100000|2021-10-04 21:15:00|148.92|146.32|148.97|146.37|148.97|146.37|148.92|146.32|0
1633382400000|2021-10-04 21:20:00|149.01|146.41|149.01|146.41|149.03|146.43|148.98|146.38|0
1633382700000|2021-10-04 21:25:00|148.99|146.39|149.14|146.54|149.15|146.55|148.98|146.38|0
1633383000000|2021-10-04 21:30:00|149.13|146.53|149.13|146.53|149.14|146.54|149.11|146.51|0
1633383300000|2021-10-04 21:35:00|149.14|146.54|149.14|146.54|149.16|146.56|149.08|146.48|0
1633383600000|2021-10-04 21:40:00|149.15|146.55|149.12|146.52|149.15|146.55|149.06|146.46|0
1633383900000|2021-10-04 21:45:00|149.1|146.5|148.97|146.37|149.1|146.5|148.95|146.35|0
1633384200000|2021-10-04 21:50:00|148.94|146.34|149.01|146.41|149.08|146.48|148.94|146.34|0
1633384500000|2021-10-04 21:55:00|149|146.4|148.97|146.37|149.07|146.47|148.93|146.33|0
1633384800000|2021-10-04 22:00:00|148.46|145.86|148.8|146.2|148.95|146.35|147.81|145.21|0
1633385100000|2021-10-04 22:05:00|148.64|146.04|148.56|145.96|148.95|146.35|148.56|145.96|0
1633385400000|2021-10-04 22:10:00|148.49|145.89|148.11|145.51|148.56|145.96|148.03|145.43|0
1633385700000|2021-10-04 22:15:00|148.03|145.43|148.18|145.58|148.29|145.69|147.95|145.35|0
1633386000000|2021-10-04 22:20:00|148.1|145.5|148.25|145.65|148.25|145.65|148.03|145.43|0
1633386300000|2021-10-04 22:25:00|148.18|145.58|147.87|145.27|148.18|145.58|147.72|145.12|0
1633386600000|2021-10-04 22:30:00|147.79|145.19|147.34|144.74|147.87|145.27|147.34|144.74|0
1633386900000|2021-10-04 22:35:00|147.41|144.81|147.33|144.73|147.41|144.81|147.33|144.73|0
1633387200000|2021-10-04 22:40:00|147.18|144.58|147.18|144.58|147.18|144.58|147.03|144.43|0
1633387500000|2021-10-04 22:45:00|147.26|144.66|147.4|144.8|147.56|144.96|147.18|144.58|0
1633387800000|2021-10-04 22:50:00|147.48|144.88|147.7|145.1|147.78|145.18|147.33|144.73|0
1633388100000|2021-10-04 22:55:00|147.78|145.18|147.32|144.72|147.78|145.18|147.25|144.65|0
1633388400000|2021-10-04 23:00:00|147.25|144.65|147.17|144.57|147.25|144.65|147.02|144.42|0
1633388700000|2021-10-04 23:05:00|147.09|144.49|147.7|145.1|147.77|145.17|147.09|144.49|0
1633389000000|2021-10-04 23:10:00|147.62|145.02|147.16|144.56|147.7|145.1|147.01|144.41|0
1633389300000|2021-10-04 23:15:00|147.09|144.49|148.3|145.7|148.53|145.93|147.09|144.49|0
1633389600000|2021-10-04 23:20:00|148.38|145.78|148.15|145.55|148.76|146.16|147.99|145.39|0
1633389900000|2021-10-04 23:25:00|148.07|145.47|148.37|145.77|148.45|145.85|148.07|145.47|0
1633390200000|2021-10-04 23:30:00|148.45|145.85|148.75|146.15|149.44|146.84|148.33|145.73|0
1633390500000|2021-10-04 23:35:00|148.67|146.07|148.44|145.84|148.67|146.07|148.22|145.62|0
1633390800000|2021-10-04 23:40:00|148.59|145.99|148.74|146.14|149.82|147.22|148.59|145.99|0
1633391100000|2021-10-04 23:45:00|148.78|146.18|148.67|146.07|148.97|146.37|148.44|145.84|0
1633391400000|2021-10-04 23:50:00|148.59|145.99|148.82|146.22|148.97|146.37|147.98|145.38|0
1633391700000|2021-10-04 23:55:00|148.89|146.29|148.97|146.37|149.43|146.83|148.59|145.99|0
1633392000000|2021-10-05 00:00:00|148.93|146.33|148.89|146.29|149.65|147.05|148.28|145.68|0
1633392300000|2021-10-05 00:05:00|148.96|146.36|149.27|146.67|150.27|147.67|148.89|146.29|0
1633392600000|2021-10-05 00:10:00|149.11|146.51|149.8|147.2|149.8|147.2|149.11|146.51|0
1633392900000|2021-10-05 00:15:00|149.65|147.05|150.64|148.04|150.88|148.28|149.42|146.82|0
1633393200000|2021-10-05 00:20:00|150.57|147.97|150.95|148.35|151.65|149.05|150.57|147.97|0
1633393500000|2021-10-05 00:25:00|151.03|148.43|150.64|148.04|151.1|148.5|150.33|147.73|0
1633393800000|2021-10-05 00:30:00|150.87|148.27|151.56|148.96|151.95|149.35|150.87|148.27|0
1633394100000|2021-10-05 00:35:00|151.8|149.2|151.79|149.19|151.95|149.35|151.49|148.89|0
1633394400000|2021-10-05 00:40:00|151.87|149.27|152.88|150.28|152.96|150.36|151.87|149.27|0
1633394700000|2021-10-05 00:45:00|153.35|150.75|153.19|150.59|153.9|151.3|153.04|150.44|0
1633395000000|2021-10-05 00:50:00|153.27|150.67|153.34|150.74|153.97|151.37|152.57|149.97|0
1633395300000|2021-10-05 00:55:00|153.42|150.82|153.89|151.29|154.44|151.84|153.42|150.82|0
1633395600000|2021-10-05 01:00:00|153.97|151.37|153.54|150.94|154.12|151.52|152.95|150.35|0
1633395900000|2021-10-05 01:05:00|153.57|150.97|154.99|152.39|155.78|153.18|153.5|150.9|0
1633396200000|2021-10-05 01:10:00|155.03|152.43|155.22|152.62|155.46|152.86|154.51|151.91|0
1633396500000|2021-10-05 01:15:00|155.38|152.78|155.3|152.7|155.53|152.93|154.75|152.15|0
1633396800000|2021-10-05 01:20:00|155.34|152.74|157.65|155.05|158.37|155.77|155.22|152.62|0
1633397100000|2021-10-05 01:25:00|157.57|154.97|157.17|154.57|157.57|154.97|157.09|154.49|0
1633397400000|2021-10-05 01:30:00|157.33|154.73|157.09|154.49|158.28|155.68|157.09|154.49|0
1633397700000|2021-10-05 01:35:00|157.17|154.57|156.14|153.54|157.56|154.96|155.83|153.23|0
1633398000000|2021-10-05 01:40:00|156.06|153.46|155.82|153.22|156.22|153.62|154.57|151.97|0
1633398300000|2021-10-05 01:45:00|155.74|153.14|154.88|152.28|155.74|153.14|154.88|152.28|0
1633398600000|2021-10-05 01:50:00|154.8|152.2|153.78|151.18|154.88|152.28|153.16|150.56|0
1633398900000|2021-10-05 01:55:00|153.71|151.11|154.17|151.57|154.48|151.88|153.08|150.48|0
1633399200000|2021-10-05 02:00:00|154.09|151.49|153.62|151.02|154.95|152.35|153.62|151.02|0
1633399500000|2021-10-05 02:05:00|153.54|150.94|153.85|151.25|153.85|151.25|152.54|149.94|0
1633399800000|2021-10-05 02:10:00|153.93|151.33|153.62|151.02|154.01|151.41|153.15|150.55|0
1633400100000|2021-10-05 02:15:00|153.7|151.1|153.73|151.13|153.93|151.33|153.3|150.7|0
1633400400000|2021-10-05 02:20:00|153.69|151.09|154.47|151.87|154.55|151.95|153.15|150.55|0
1633400700000|2021-10-05 02:25:00|154.55|151.95|152.6|150|154.55|151.95|152.6|150|0
1633401000000|2021-10-05 02:30:00|152.76|150.16|151.98|149.38|152.83|150.23|151.37|148.77|0
1633401300000|2021-10-05 02:35:00|151.79|149.19|151.29|148.69|151.83|149.23|151.21|148.61|0
1633401600000|2021-10-05 02:40:00|151.21|148.61|151.28|148.68|151.75|149.15|151.21|148.61|0
1633401900000|2021-10-05 02:45:00|151.36|148.76|150.44|147.84|151.36|148.76|150.33|147.73|0
1633402200000|2021-10-05 02:50:00|150.36|147.76|150.59|147.99|150.74|148.14|150.28|147.68|0
1633402500000|2021-10-05 02:55:00|150.67|148.07|150.74|148.14|151.05|148.45|150.51|147.91|0
1633402800000|2021-10-05 03:00:00|150.66|148.06|150.58|147.98|150.74|148.14|149.67|147.07|0
1633403100000|2021-10-05 03:05:00|150.55|147.95|150.5|147.9|150.81|148.21|150.2|147.6|0
1633403400000|2021-10-05 03:10:00|150.43|147.83|150.12|147.52|150.58|147.98|149.74|147.14|0
1633403700000|2021-10-05 03:15:00|150.04|147.44|150.81|148.21|151.04|148.44|150.04|147.44|0
1633404000000|2021-10-05 03:20:00|150.65|148.05|150.27|147.67|150.8|148.2|150.27|147.67|0
1633404300000|2021-10-05 03:25:00|150.34|147.74|148.52|145.92|150.72|148.12|148.48|145.88|0
1633404600000|2021-10-05 03:30:00|148.63|146.03|150.54|147.94|150.54|147.94|148.55|145.95|0
1633404900000|2021-10-05 03:35:00|150.39|147.79|148.01|145.41|150.54|147.94|147.94|145.34|0
1633405200000|2021-10-05 03:40:00|147.94|145.34|148.2|145.6|148.55|145.95|147.94|145.34|0
1633405500000|2021-10-05 03:45:00|148.47|145.87|147.93|145.33|149|146.4|147.93|145.33|0
1633405800000|2021-10-05 03:50:00|147.86|145.26|147.55|144.95|147.93|145.33|147.4|144.8|0
1633406100000|2021-10-05 03:55:00|147.48|144.88|147.55|144.95|147.93|145.33|147.4|144.8|0
1633406400000|2021-10-05 04:00:00|147.62|145.02|148.08|145.48|148.16|145.56|147.55|144.95|0
1633406700000|2021-10-05 04:05:00|148.04|145.44|147.85|145.25|148.08|145.48|147.62|145.02|0
1633407000000|2021-10-05 04:10:00|147.77|145.17|148.3|145.7|148.3|145.7|147.69|145.09|0
1633407300000|2021-10-05 04:15:00|148.23|145.63|148.07|145.47|148.38|145.78|147.84|145.24|0
1633407600000|2021-10-05 04:20:00|147.92|145.32|147.99|145.39|148.45|145.85|147.92|145.32|0
1633407900000|2021-10-05 04:25:00|148.07|145.47|148.9|146.3|148.9|146.3|148.07|145.47|0
1633408200000|2021-10-05 04:30:00|148.83|146.23|149.21|146.61|149.51|146.91|148.75|146.15|0
1633408500000|2021-10-05 04:35:00|149.28|146.68|149.43|146.83|149.43|146.83|148.82|146.22|0
1633408800000|2021-10-05 04:40:00|149.51|146.91|148.97|146.37|149.51|146.91|148.94|146.34|0
1633409100000|2021-10-05 04:45:00|148.82|146.22|148.7|146.1|148.9|146.3|147.98|145.38|0
1633409400000|2021-10-05 04:50:00|148.66|146.06|148.43|145.83|148.82|146.22|148.36|145.76|0
1633409700000|2021-10-05 04:55:00|148.47|145.87|148.28|145.68|148.66|146.06|148.28|145.68|0
1633410000000|2021-10-05 05:00:00|148.35|145.75|148.58|145.98|148.81|146.21|147.82|145.22|0
1633410300000|2021-10-05 05:05:00|148.62|146.02|148.2|145.6|149.08|146.48|147.74|145.14|0
1633410600000|2021-10-05 05:10:00|148.27|145.67|148.92|146.32|149.03|146.43|147.97|145.37|0
1633410900000|2021-10-05 05:15:00|148.8|146.2|148.34|145.74|148.96|146.36|148.12|145.52|0
1633411200000|2021-10-05 05:20:00|148.27|145.67|148.19|145.59|148.42|145.82|147.89|145.29|0
1633411500000|2021-10-05 05:25:00|148.27|145.67|147.73|145.13|148.49|145.89|147.58|144.98|0
1633411800000|2021-10-05 05:30:00|147.69|145.09|148.87|146.27|148.95|146.35|147.62|145.02|0
1633412100000|2021-10-05 05:35:00|148.95|146.35|148.49|145.89|149.25|146.65|148.41|145.81|0
1633412400000|2021-10-05 05:40:00|148.56|145.96|149.48|146.88|149.48|146.88|148.56|145.96|0
1633412700000|2021-10-05 05:45:00|149.32|146.72|148.41|145.81|149.4|146.8|148.33|145.73|0
1633413000000|2021-10-05 05:50:00|148.52|145.92|148.56|145.96|149.01|146.41|148.33|145.73|0
1633413300000|2021-10-05 05:55:00|148.63|146.03|148.86|146.26|149.4|146.8|148.55|145.95|0
1633413600000|2021-10-05 06:00:00|148.9|146.3|148.7|146.1|149.24|146.64|148.32|145.72|0
1633413900000|2021-10-05 06:05:00|148.74|146.14|150.31|147.71|150.54|147.94|148.63|146.03|0
1633414200000|2021-10-05 06:10:00|150.46|147.86|150.38|147.78|150.69|148.09|149.77|147.17|0
1633414500000|2021-10-05 06:15:00|150.46|147.86|151.15|148.55|151.7|149.1|150.31|147.71|0
1633414800000|2021-10-05 06:20:00|151.23|148.63|150.38|147.78|151.31|148.71|150|147.4|0
1633415100000|2021-10-05 06:25:00|150.27|147.67|149.61|147.01|150.38|147.78|149.15|146.55|0
1633415400000|2021-10-05 06:30:00|149.72|147.12|150.3|147.7|150.3|147.7|149.61|147.01|0
1633415700000|2021-10-05 06:35:00|150.37|147.77|150.14|147.54|150.68|148.08|150.03|147.43|0
1633416000000|2021-10-05 06:40:00|149.83|147.23|149.22|146.62|149.91|147.31|148.84|146.24|0
1633416300000|2021-10-05 06:45:00|149.18|146.58|149.44|146.84|149.44|146.84|148.83|146.23|0
1633416600000|2021-10-05 06:50:00|149.37|146.77|148.45|145.85|149.75|147.15|148.37|145.77|0
1633416900000|2021-10-05 06:55:00|148.52|145.92|148.75|146.15|149.13|146.53|148.37|145.77|0
1633417200000|2021-10-05 07:00:00|149.36|146.76|148.9|146.3|150.36|147.76|148.29|145.69|0
1633417500000|2021-10-05 07:05:00|148.85|146.65|148.24|146.04|149.16|146.96|148.09|145.89|0
1633417800000|2021-10-05 07:10:00|148.28|146.08|147.1|144.9|148.47|146.27|146.57|144.37|0
1633418100000|2021-10-05 07:15:00|146.87|144.67|147.78|145.58|147.82|145.62|146.04|143.84|0
1633418400000|2021-10-05 07:20:00|148.08|145.88|146.94|144.74|148.08|145.88|146.49|144.29|0
1633418700000|2021-10-05 07:25:00|147.09|144.89|146.86|144.66|147.62|145.42|146.64|144.44|0
1633419000000|2021-10-05 07:30:00|147.01|144.81|148|145.8|148.69|146.49|146.94|144.74|0
1633419300000|2021-10-05 07:35:00|147.92|145.72|148.84|146.64|149.03|146.83|147.92|145.72|0
1633419600000|2021-10-05 07:40:00|148.76|146.56|148.99|146.79|148.99|146.79|147.84|145.64|0
1633419900000|2021-10-05 07:45:00|148.83|146.63|147.69|145.49|149.29|147.09|147.61|145.41|0
1633420200000|2021-10-05 07:50:00|147.76|145.56|148.75|146.55|149.14|146.94|147.69|145.49|0
1633420500000|2021-10-05 07:55:00|148.68|146.48|150.28|148.08|150.36|148.16|148.45|146.25|0
1633420800000|2021-10-05 08:00:00|150.17|147.97|148.9|146.7|150.44|148.24|148.75|146.55|0
1633421100000|2021-10-05 08:05:00|148.98|146.78|147.98|145.78|149.13|146.93|147.75|145.55|0
1633421400000|2021-10-05 08:10:00|148.13|145.93|145.84|143.64|148.74|146.54|145.76|143.56|0
1633421700000|2021-10-05 08:15:00|145.8|143.6|145.11|142.91|146.14|143.94|144.88|142.68|0
1633422000000|2021-10-05 08:20:00|145.07|142.87|145.33|143.13|145.71|143.51|144.65|142.45|0
1633422300000|2021-10-05 08:25:00|145.44|143.24|144.8|142.6|146.01|143.81|144.8|142.6|0
1633422600000|2021-10-05 08:30:00|144.84|142.64|144.42|142.22|144.95|142.75|144.42|142.22|0
1633422900000|2021-10-05 08:35:00|144.5|142.3|144.49|142.29|144.79|142.59|143.82|141.62|0
1633423200000|2021-10-05 08:40:00|144.57|142.37|145.02|142.82|145.47|143.27|144.57|142.37|0
1633423500000|2021-10-05 08:45:00|144.94|142.74|145.09|142.89|145.24|143.04|144.94|142.74|0
1633423800000|2021-10-05 08:50:00|145.17|142.97|144.26|142.06|145.17|142.97|143.81|141.61|0
1633424100000|2021-10-05 08:55:00|144.19|141.99|143.73|141.53|144.19|141.99|143.73|141.53|0
1633424400000|2021-10-05 09:00:00|143.81|141.61|143.06|140.86|143.88|141.68|142.61|140.41|0
1633424700000|2021-10-05 09:05:00|142.98|140.78|142.91|140.71|143.06|140.86|142.54|140.34|0
1633425000000|2021-10-05 09:10:00|142.83|140.63|142.68|140.48|142.91|140.71|142.53|140.33|0
1633425300000|2021-10-05 09:15:00|142.61|140.41|142.68|140.48|143.05|140.85|142.61|140.41|0
1633425600000|2021-10-05 09:20:00|142.6|140.4|142.45|140.25|142.6|140.4|142.01|139.81|0
1633425900000|2021-10-05 09:25:00|142.53|140.33|142.52|140.32|142.75|140.55|142.38|140.18|0
1633426200000|2021-10-05 09:30:00|142.6|140.4|142.06|139.86|144.66|142.46|142.06|139.86|0
1633426500000|2021-10-05 09:35:00|141.99|139.79|141.73|139.53|142.29|140.09|141.73|139.53|0
1633426800000|2021-10-05 09:40:00|141.76|139.56|141.69|139.49|141.76|139.56|141.1|138.9|0
1633427100000|2021-10-05 09:45:00|141.76|139.56|141.68|139.48|141.76|139.56|141.24|139.04|0
1633427400000|2021-10-05 09:50:00|141.61|139.41|141.31|139.11|141.76|139.56|141.16|138.96|0
1633427700000|2021-10-05 09:55:00|141.38|139.18|141.16|138.96|141.53|139.33|141.16|138.96|0
1633428000000|2021-10-05 10:00:00|141.09|138.89|141.6|139.4|141.68|139.48|141.09|138.89|0
1633428300000|2021-10-05 10:05:00|141.68|139.48|142.34|140.14|142.49|140.29|141.6|139.4|0
1633428600000|2021-10-05 10:10:00|142.27|140.07|142.04|139.84|142.27|140.07|141.82|139.62|0
1633428900000|2021-10-05 10:15:00|142.12|139.92|141.97|139.77|142.19|139.99|141.82|139.62|0
1633429200000|2021-10-05 10:20:00|141.89|139.69|141.67|139.47|142.11|139.91|141.59|139.39|0
1633429500000|2021-10-05 10:25:00|141.7|139.5|142.18|139.98|142.26|140.06|141.52|139.32|0
1633429800000|2021-10-05 10:30:00|142.26|140.06|142.85|140.65|142.85|140.65|142.11|139.91|0
1633430100000|2021-10-05 10:35:00|142.78|140.58|141.73|139.53|142.85|140.65|141.73|139.53|0
1633430400000|2021-10-05 10:40:00|141.81|139.61|142.1|139.9|142.29|140.09|141.51|139.31|0
1633430700000|2021-10-05 10:45:00|142.18|139.98|142.7|140.5|143.07|140.87|142.1|139.9|0
1633431000000|2021-10-05 10:50:00|142.62|140.42|142.92|140.72|143.14|140.94|142.55|140.35|0
1633431300000|2021-10-05 10:55:00|142.84|140.64|142.17|139.97|142.92|140.72|142.06|139.86|0
1633431600000|2021-10-05 11:00:00|142.24|140.04|142.24|140.04|142.47|140.27|141.87|139.67|0
1633431900000|2021-10-05 11:05:00|142.39|140.19|142.16|139.96|142.39|140.19|141.94|139.74|0
1633432200000|2021-10-05 11:10:00|142.09|139.89|142.09|139.89|142.24|140.04|141.94|139.74|0
1633432500000|2021-10-05 11:15:00|142.01|139.81|141.64|139.44|142.01|139.81|141.56|139.36|0
1633432800000|2021-10-05 11:20:00|141.56|139.36|142.45|140.25|142.45|140.25|141.19|138.99|0
1633433100000|2021-10-05 11:25:00|142.38|140.18|140.6|138.4|142.38|140.18|140.38|138.18|0
1633433400000|2021-10-05 11:30:00|140.67|138.47|140.89|138.69|141.04|138.84|140.6|138.4|0
1633433700000|2021-10-05 11:35:00|140.82|138.62|139.71|137.51|140.89|138.69|139.64|137.44|0
1633434000000|2021-10-05 11:40:00|139.78|137.58|140.3|138.1|140.3|138.1|139.71|137.51|0
1633434300000|2021-10-05 11:45:00|140.37|138.17|140.29|138.09|140.44|138.24|140.15|137.95|0
1633434600000|2021-10-05 11:50:00|140.37|138.17|140.66|138.46|140.96|138.76|139.92|137.72|0
1633434900000|2021-10-05 11:55:00|140.59|138.39|140.77|138.57|141.18|138.98|140.44|138.24|0
1633435200000|2021-10-05 12:00:00|140.95|138.75|140.8|138.6|140.95|138.75|140.36|138.16|0
1633435500000|2021-10-05 12:05:00|140.88|138.68|141.02|138.82|141.24|139.04|140.87|138.67|0
1633435800000|2021-10-05 12:10:00|140.87|138.67|140.5|138.3|140.95|138.75|140.35|138.15|0
1633436100000|2021-10-05 12:15:00|140.58|138.38|140.72|138.52|141.09|138.89|140.43|138.23|0
1633436400000|2021-10-05 12:20:00|140.65|138.45|141.31|139.11|141.53|139.33|140.65|138.45|0
1633436700000|2021-10-05 12:25:00|141.24|139.04|141.38|139.18|141.46|139.26|141.09|138.89|0
1633437000000|2021-10-05 12:30:00|141.31|139.11|141.3|139.1|141.53|139.33|141.08|138.88|0
1633437300000|2021-10-05 12:35:00|141.38|139.18|140.86|138.66|141.45|139.25|140.78|138.58|0
1633437600000|2021-10-05 12:40:00|140.78|138.58|140.49|138.29|141.08|138.88|140.34|138.14|0
1633437900000|2021-10-05 12:45:00|140.56|138.36|140.78|138.58|140.85|138.65|140.41|138.21|0
1633438200000|2021-10-05 12:50:00|140.85|138.65|140.7|138.5|141|138.8|140.63|138.43|0
1633438500000|2021-10-05 12:55:00|140.78|138.58|140.48|138.28|140.85|138.65|140.41|138.21|0
1633438800000|2021-10-05 13:00:00|140.41|138.21|140.99|138.79|141.22|139.02|140.18|137.98|0
1633439100000|2021-10-05 13:05:00|141.07|138.87|142.18|139.98|142.25|140.05|141.07|138.87|0
1633439400000|2021-10-05 13:10:00|142.25|140.05|141.95|139.75|142.25|140.05|141.8|139.6|0
1633439700000|2021-10-05 13:15:00|141.88|139.68|141.36|139.16|142.1|139.9|141.36|139.16|0
1633440000000|2021-10-05 13:20:00|141.28|139.08|142.24|140.04|142.32|140.12|141.21|139.01|0
1633440300000|2021-10-05 13:25:00|142.17|139.97|141.87|139.67|142.24|140.04|141.5|139.3|0
1633440600000|2021-10-05 13:30:00|141.8|139.6|141.72|139.52|142.54|140.34|140.54|138.34|0
1633440900000|2021-10-05 13:35:00|141.65|139.45|142.31|140.11|144.26|142.06|139.58|137.38|0
1633441200000|2021-10-05 13:40:00|142.46|140.26|143.28|141.08|143.58|141.38|141.2|139|0
1633441500000|2021-10-05 13:45:00|142.46|140.26|140.68|138.48|143.28|141.08|140.16|137.96|0
1633441800000|2021-10-05 13:50:00|140.75|138.55|138.62|136.42|140.75|138.55|138.11|135.91|0
1633442100000|2021-10-05 13:55:00|138.47|136.27|139.02|136.82|139.86|137.66|137.45|135.25|0
1633442400000|2021-10-05 14:00:00|138.87|136.67|136.59|134.39|139.08|136.88|135.97|133.77|0
1633442700000|2021-10-05 14:05:00|136.74|134.54|135.44|133.24|137.31|135.11|135.37|133.17|0
1633443000000|2021-10-05 14:10:00|135.3|133.1|133.87|131.67|135.44|133.24|133.87|131.67|0
1633443300000|2021-10-05 14:15:00|133.73|131.53|134.44|132.24|134.65|132.45|133.44|131.24|0
1633443600000|2021-10-05 14:20:00|134.29|132.09|133.51|131.31|134.37|132.17|132.6|130.4|0
1633443900000|2021-10-05 14:25:00|133.58|131.38|131.75|129.55|134.7|132.5|131.68|129.48|0
1633444200000|2021-10-05 14:30:00|131.58|129.38|131.89|129.69|132.31|130.11|130.91|128.71|0
1633444500000|2021-10-05 14:35:00|131.82|129.62|133.22|131.02|133.36|131.16|131.54|129.34|0
1633444800000|2021-10-05 14:40:00|133.15|130.95|131.74|129.54|133.15|130.95|131.6|129.4|0
1633445100000|2021-10-05 14:45:00|131.67|129.47|130.63|128.43|131.67|129.47|130.49|128.29|0
1633445400000|2021-10-05 14:50:00|130.49|128.29|129.16|126.96|131.59|129.39|129.16|126.96|0
1633445700000|2021-10-05 14:55:00|129.23|127.03|129.85|127.65|130.62|128.42|129.02|126.82|0
1633446000000|2021-10-05 15:00:00|129.92|127.72|129.23|127.03|130.61|128.41|129.09|126.89|0
1633446300000|2021-10-05 15:05:00|129.16|126.96|128.68|126.48|129.3|127.1|128.13|125.93|0
1633446600000|2021-10-05 15:10:00|128.47|126.27|128.33|126.13|128.81|126.61|128.2|126|0
1633446900000|2021-10-05 15:15:00|128.2|126|128.6|126.4|128.81|126.61|127.99|125.79|0
1633447200000|2021-10-05 15:20:00|128.67|126.47|129.15|126.95|129.22|127.02|128.26|126.06|0
1633447500000|2021-10-05 15:25:00|129.29|127.09|129.49|127.29|129.7|127.5|129.15|126.95|0
1633447800000|2021-10-05 15:30:00|129.42|127.22|129.15|126.95|129.77|127.57|129.01|126.81|0
1633448100000|2021-10-05 15:35:00|129.01|126.81|130.25|128.05|130.25|128.05|128.6|126.4|0
1633448400000|2021-10-05 15:40:00|130.32|128.12|131.15|128.95|131.22|129.02|130.18|127.98|0
1633448700000|2021-10-05 15:45:00|131.08|128.88|131.77|129.57|131.77|129.57|130.73|128.53|0
1633449000000|2021-10-05 15:50:00|131.63|129.43|130.66|128.46|131.7|129.5|130.38|128.18|0
1633449300000|2021-10-05 15:55:00|130.59|128.39|129.62|127.42|131.07|128.87|129.62|127.42|0
1633449600000|2021-10-05 16:00:00|129.68|127.48|129.41|127.21|130.44|128.24|129.41|127.21|0
1633449900000|2021-10-05 16:05:00|129.54|127.34|128.58|126.38|129.61|127.41|128.51|126.31|0
1633450200000|2021-10-05 16:10:00|128.51|126.31|128.92|126.72|128.92|126.72|128.1|125.9|0
1633450500000|2021-10-05 16:15:00|128.85|126.65|129.61|127.41|129.61|127.41|128.85|126.65|0
1633450800000|2021-10-05 16:20:00|129.54|127.34|131.06|128.86|131.06|128.86|129.33|127.13|0
1633451100000|2021-10-05 16:25:00|130.99|128.79|130.57|128.37|131.2|129|130.02|127.82|0
1633451400000|2021-10-05 16:30:00|130.5|128.3|130.43|128.23|131.06|128.86|130.01|127.81|0
1633451700000|2021-10-05 16:35:00|130.36|128.16|131.12|128.92|131.47|129.27|130.15|127.95|0
1633452000000|2021-10-05 16:40:00|131.05|128.85|131.12|128.92|131.54|129.34|130.49|128.29|0
1633452300000|2021-10-05 16:45:00|131.05|128.85|130.07|127.87|131.12|128.92|129.87|127.67|0
1633452600000|2021-10-05 16:50:00|130.01|127.81|130.49|128.29|130.63|128.43|130|127.8|0
1633452900000|2021-10-05 16:55:00|130.42|128.22|129.72|127.52|130.42|128.22|129.66|127.46|0
1633453200000|2021-10-05 17:00:00|129.79|127.59|130.41|128.21|130.76|128.56|129.52|127.32|0
1633453500000|2021-10-05 17:05:00|130.34|128.14|129.79|127.59|130.48|128.28|129.65|127.45|0
1633453800000|2021-10-05 17:10:00|129.72|127.52|129.92|127.72|130.2|128|129.2|127|0
1633454100000|2021-10-05 17:15:00|129.79|127.59|129.78|127.58|130.41|128.21|129.51|127.31|0
1633454400000|2021-10-05 17:20:00|129.71|127.51|129.44|127.24|130.06|127.86|129.37|127.17|0
1633454700000|2021-10-05 17:25:00|129.5|127.3|129.64|127.44|129.78|127.58|129.3|127.1|0
1633455000000|2021-10-05 17:30:00|129.43|127.23|129.57|127.37|129.91|127.71|128.75|126.55|0
1633455300000|2021-10-05 17:35:00|129.64|127.44|128.95|126.75|129.84|127.64|128.95|126.75|0
1633455600000|2021-10-05 17:40:00|128.88|126.68|128.05|125.85|128.88|126.68|127.99|125.79|0
1633455900000|2021-10-05 17:45:00|127.99|125.79|128.33|126.13|128.67|126.47|127.92|125.72|0
1633456200000|2021-10-05 17:50:00|128.26|126.06|128.94|126.74|128.94|126.74|127.71|125.51|0
1633456500000|2021-10-05 17:55:00|128.87|126.67|128.39|126.19|129.08|126.88|128.39|126.19|0
1633456800000|2021-10-05 18:00:00|128.46|126.26|127.98|125.78|128.59|126.39|127.43|125.23|0
1633457100000|2021-10-05 18:05:00|127.91|125.71|128.52|126.32|128.87|126.67|127.91|125.71|0
1633457400000|2021-10-05 18:10:00|128.59|126.39|128.72|126.52|128.79|126.59|127.97|125.77|0
1633457700000|2021-10-05 18:15:00|128.66|126.46|128.86|126.66|129.07|126.87|128.38|126.18|0
1633458000000|2021-10-05 18:20:00|128.79|126.59|128.99|126.79|129.27|127.07|128.72|126.52|0
1633458300000|2021-10-05 18:25:00|128.92|126.72|128.03|125.83|128.99|126.79|127.96|125.76|0
1633458600000|2021-10-05 18:30:00|127.96|125.76|127.48|125.28|128.03|125.83|127.28|125.08|0
1633458900000|2021-10-05 18:35:00|127.42|125.22|127.82|125.62|128.23|126.03|127.28|125.08|0
1633459200000|2021-10-05 18:40:00|127.75|125.55|127.68|125.48|128.03|125.83|127.28|125.08|0
1633459500000|2021-10-05 18:45:00|127.62|125.42|127.61|125.41|127.89|125.69|127.07|124.87|0
1633459800000|2021-10-05 18:50:00|127.54|125.34|126.28|124.08|127.8|125.6|125.87|123.67|0
1633460100000|2021-10-05 18:55:00|126.21|124.01|126.82|124.62|126.96|124.76|126.07|123.87|0
1633460400000|2021-10-05 19:00:00|126.89|124.69|126.75|124.55|127.23|125.03|126.41|124.21|0
1633460700000|2021-10-05 19:05:00|126.68|124.48|126.61|124.41|127.09|124.89|126.34|124.14|0
1633461000000|2021-10-05 19:10:00|126.68|124.48|126|123.8|126.95|124.75|125.93|123.73|0
1633461300000|2021-10-05 19:15:00|126.06|123.86|126.54|124.34|126.88|124.68|125.86|123.66|0
1633461600000|2021-10-05 19:20:00|126.67|124.47|128.11|125.91|128.32|126.12|126.54|124.34|0
1633461900000|2021-10-05 19:25:00|128.04|125.84|128.31|126.11|128.52|126.32|127.63|125.43|0
1633462200000|2021-10-05 19:30:00|128.38|126.18|127.76|125.56|128.66|126.46|127.76|125.56|0
1633462500000|2021-10-05 19:35:00|127.97|125.77|128.31|126.11|128.45|126.25|127.28|125.08|0
1633462800000|2021-10-05 19:40:00|128.45|126.25|128.58|126.38|128.65|126.45|127.76|125.56|0
1633463100000|2021-10-05 19:45:00|128.65|126.45|129.2|127|129.27|127.07|128.51|126.31|0
1633463400000|2021-10-05 19:50:00|129.76|127.56|131.54|129.34|131.61|129.41|128.15|125.95|0
1633463700000|2021-10-05 19:55:00|131.47|129.27|133.02|130.82|133.16|130.96|131.12|128.92|0
1633464000000|2021-10-05 20:00:00|132.81|130.61|132.24|130.04|132.81|130.61|131.82|129.62|0
1633464300000|2021-10-05 20:05:00|132.17|129.97|132.1|129.9|132.45|130.25|131.96|129.76|0
1633464600000|2021-10-05 20:10:00|132.17|129.97|132.38|130.18|132.45|130.25|131.96|129.76|0
1633464900000|2021-10-05 20:15:00|132.65|130.05|132.93|130.33|133|130.4|132.37|129.77|0
1633465200000|2021-10-05 20:20:00|132.86|130.26|132.64|130.04|132.93|130.33|132.64|130.04|0
1633465500000|2021-10-05 20:25:00|132.71|130.11|132.71|130.11|132.93|130.33|132.71|130.11|0
1633465800000|2021-10-05 20:30:00|132.64|130.04|132.57|129.97|132.64|130.04|132.36|129.76|0
1633466100000|2021-10-05 20:35:00|132.64|130.04|132.92|130.32|132.99|130.39|132.64|130.04|0
1633466400000|2021-10-05 20:40:00|132.99|130.39|133.24|130.64|133.63|131.03|132.99|130.39|0
1633466700000|2021-10-05 20:45:00|133.27|130.67|133.69|131.09|133.77|131.17|132.99|130.39|0
1633467000000|2021-10-05 20:50:00|133.66|131.06|132.81|130.21|133.69|131.09|132.77|130.17|0
1633467300000|2021-10-05 20:55:00|132.84|130.24|132.39|129.79|132.84|130.24|132.27|129.67|0
1633467600000|2021-10-05 21:00:00|132.42|129.82|132.5|129.9|132.52|129.92|132.41|129.81|0
1633467900000|2021-10-05 21:05:00|132.52|129.92|132.61|130.01|132.62|130.02|132.42|129.82|0
1633468200000|2021-10-05 21:10:00|132.6|130|132.61|130.01|132.62|130.02|132.6|130|0
1633468500000|2021-10-05 21:15:00|132.62|130.02|132.61|130.01|132.62|130.02|132.61|130.01|0
1633468800000|2021-10-05 21:20:00|132.66|130.06|132.62|130.02|132.67|130.07|132.6|130|0
1633469100000|2021-10-05 21:25:00|132.56|129.96|132.49|129.89|132.57|129.97|132.49|129.89|0
1633469400000|2021-10-05 21:30:00|132.5|129.9|132.61|130.01|132.62|130.02|132.5|129.9|0
1633469700000|2021-10-05 21:35:00|132.6|130|132.62|130.02|132.63|130.03|132.58|129.98|0
1633470000000|2021-10-05 21:40:00|132.63|130.03|132.6|130|132.63|130.03|132.6|130|0
1633470300000|2021-10-05 21:45:00|132.58|129.98|132.55|129.95|132.59|129.99|132.54|129.94|0
1633470600000|2021-10-05 21:50:00|132.57|129.97|132.53|129.93|132.57|129.97|132.53|129.93|0
1633470900000|2021-10-05 21:55:00|132.51|129.91|132.63|130.03|132.64|130.04|132.48|129.88|0
1633471200000|2021-10-05 22:00:00|132.92|130.32|131.82|129.22|132.92|130.32|131.75|129.15|0
1633471500000|2021-10-05 22:05:00|131.75|129.15|131.75|129.15|131.89|129.29|131.61|129.01|0
1633471800000|2021-10-05 22:10:00|131.68|129.08|131.67|129.07|132.1|129.5|131.61|129.01|0
1633472100000|2021-10-05 22:15:00|131.6|129|131.74|129.14|131.95|129.35|131.46|128.86|0
1633472400000|2021-10-05 22:20:00|131.67|129.07|131.6|129|131.88|129.28|131.6|129|0
1633472700000|2021-10-05 22:25:00|131.67|129.07|131.81|129.21|131.81|129.21|131.53|128.93|0
1633473000000|2021-10-05 22:30:00|131.88|129.28|131.8|129.2|132.23|129.63|131.8|129.2|0
1633473300000|2021-10-05 22:35:00|131.87|129.27|131.87|129.27|131.94|129.34|131.8|129.2|0
1633473600000|2021-10-05 22:40:00|131.8|129.2|131.8|129.2|131.94|129.34|131.66|129.06|0
1633473900000|2021-10-05 22:45:00|131.84|129.24|131.8|129.2|131.94|129.34|131.73|129.13|0
1633474200000|2021-10-05 22:50:00|131.87|129.27|131.94|129.34|132.22|129.62|131.66|129.06|0
1633474500000|2021-10-05 22:55:00|131.79|129.19|131.79|129.19|131.86|129.26|131.65|129.05|0
1633474800000|2021-10-05 23:00:00|131.72|129.12|132|129.4|132.04|129.44|131.72|129.12|0
1633475100000|2021-10-05 23:05:00|131.93|129.33|132.56|129.96|132.7|130.1|131.93|129.33|0
1633475400000|2021-10-05 23:10:00|132.63|130.03|132.98|130.38|133.13|130.53|132.49|129.89|0
1633475700000|2021-10-05 23:15:00|133.05|130.45|133.69|131.09|133.83|131.23|133.05|130.45|0
1633476000000|2021-10-05 23:20:00|133.66|131.06|134.12|131.52|134.19|131.59|133.48|130.88|0
1633476300000|2021-10-05 23:25:00|134.04|131.44|134.11|131.51|134.33|131.73|134.04|131.44|0
1633476600000|2021-10-05 23:30:00|134.18|131.58|133.61|131.01|134.4|131.8|133.61|131.01|0
1633476900000|2021-10-05 23:35:00|133.68|131.08|133.65|131.05|133.9|131.3|133.61|131.01|0
1633477200000|2021-10-05 23:40:00|133.68|131.08|134.11|131.51|134.18|131.58|133.68|131.08|0
1633477500000|2021-10-05 23:45:00|134.18|131.58|134.82|132.22|134.82|132.22|134.18|131.58|0
1633477800000|2021-10-05 23:50:00|134.85|132.25|134.39|131.79|134.89|132.29|134.31|131.71|0
1633478100000|2021-10-05 23:55:00|134.31|131.71|134.56|131.96|134.6|132|134.1|131.5|0
1633478400000|2021-10-06 00:00:00|134.6|132|134.49|131.89|134.88|132.28|134.17|131.57|0
1633478700000|2021-10-06 00:05:00|134.52|131.92|134.16|131.56|134.52|131.92|133.74|131.14|0
1633479000000|2021-10-06 00:10:00|134.31|131.71|134.23|131.63|134.74|132.14|134.16|131.56|0
1633479300000|2021-10-06 00:15:00|134.3|131.7|133.87|131.27|134.38|131.78|133.8|131.2|0
1633479600000|2021-10-06 00:20:00|133.95|131.35|132.31|129.71|134.09|131.49|132.31|129.71|0
1633479900000|2021-10-06 00:25:00|132.38|129.78|132.31|129.71|132.74|130.14|132.21|129.61|0
1633480200000|2021-10-06 00:30:00|132.38|129.78|132.24|129.64|132.52|129.92|131.82|129.22|0
1633480500000|2021-10-06 00:35:00|132.27|129.67|132.59|129.99|132.7|130.1|131.82|129.22|0
1633480800000|2021-10-06 00:40:00|132.66|130.06|132.55|129.95|132.87|130.27|132.23|129.63|0
1633481100000|2021-10-06 00:45:00|132.48|129.88|132.48|129.88|132.73|130.13|132.09|129.49|0
1633481400000|2021-10-06 00:50:00|132.51|129.91|132.58|129.98|132.87|130.27|132.44|129.84|0
1633481700000|2021-10-06 00:55:00|132.65|130.05|132.72|130.12|132.86|130.26|132.44|129.84|0
1633482000000|2021-10-06 01:00:00|132.69|130.09|134.49|131.89|135.14|132.54|132.44|129.84|0
1633482300000|2021-10-06 01:05:00|134.46|131.86|135.71|133.11|135.86|133.26|134.46|131.86|0
1633482600000|2021-10-06 01:10:00|135.64|133.04|135.85|133.25|136|133.4|135.57|132.97|0
1633482900000|2021-10-06 01:15:00|135.92|133.32|135.27|132.67|136.07|133.47|135.27|132.67|0
1633483200000|2021-10-06 01:20:00|135.35|132.75|135.34|132.74|135.56|132.96|134.99|132.39|0
1633483500000|2021-10-06 01:25:00|135.27|132.67|135.92|133.32|135.92|133.32|134.91|132.31|0
1633483800000|2021-10-06 01:30:00|135.99|133.39|136.49|133.89|136.53|133.93|135.63|133.03|0
1633484100000|2021-10-06 01:35:00|136.42|133.82|136.49|133.89|136.93|134.33|136.2|133.6|0
1633484400000|2021-10-06 01:40:00|136.56|133.96|137.79|135.19|137.94|135.34|136.56|133.96|0
1633484700000|2021-10-06 01:45:00|137.87|135.27|138.23|135.63|138.82|136.22|137.28|134.68|0
1633485000000|2021-10-06 01:50:00|138.3|135.7|139.92|137.32|140.36|137.76|138.08|135.48|0
1633485300000|2021-10-06 01:55:00|139.95|137.35|138.37|135.77|139.95|137.35|138.37|135.77|0
1633485600000|2021-10-06 02:00:00|138.44|135.84|138.51|135.91|138.92|136.32|138.3|135.7|0
1633485900000|2021-10-06 02:05:00|138.66|136.06|138.22|135.62|138.95|136.35|138|135.4|0
1633486200000|2021-10-06 02:10:00|138.37|135.77|138.51|135.91|138.73|136.13|138.07|135.47|0
1633486500000|2021-10-06 02:15:00|138.4|135.8|138.36|135.76|138.8|136.2|138.36|135.76|0
1633486800000|2021-10-06 02:20:00|138.51|135.91|137.56|134.96|138.87|136.27|137.56|134.96|0
1633487100000|2021-10-06 02:25:00|137.52|134.92|137.92|135.32|138.06|135.46|137.52|134.92|0
1633487400000|2021-10-06 02:30:00|137.99|135.39|138.13|135.53|138.35|135.75|137.77|135.17|0
1633487700000|2021-10-06 02:35:00|138.06|135.46|138.2|135.6|138.28|135.68|137.7|135.1|0
1633488000000|2021-10-06 02:40:00|138.13|135.53|138.42|135.82|138.42|135.82|137.98|135.38|0
1633488300000|2021-10-06 02:45:00|138.46|135.86|139.23|136.63|140.18|137.58|138.42|135.82|0
1633488600000|2021-10-06 02:50:00|139.08|136.48|140.18|137.58|140.55|137.95|139|136.4|0
1633488900000|2021-10-06 02:55:00|140.03|137.43|139.29|136.69|140.15|137.55|139.11|136.51|0
1633489200000|2021-10-06 03:00:00|139.37|136.77|142.09|139.49|142.09|139.49|139.22|136.62|0
1633489500000|2021-10-06 03:05:00|141.94|139.34|141.42|138.82|141.98|139.38|140.98|138.38|0
1633489800000|2021-10-06 03:10:00|141.5|138.9|141.49|138.89|141.79|139.19|141.35|138.75|0
1633490100000|2021-10-06 03:15:00|141.64|139.04|141.49|138.89|142.01|139.41|141.2|138.6|0
1633490400000|2021-10-06 03:20:00|141.42|138.82|140.38|137.78|141.71|139.11|140.38|137.78|0
1633490700000|2021-10-06 03:25:00|140.24|137.64|140.38|137.78|140.75|138.15|140.09|137.49|0
1633491000000|2021-10-06 03:30:00|140.42|137.82|140.53|137.93|140.75|138.15|139.8|137.2|0
1633491300000|2021-10-06 03:35:00|140.6|138|140.3|137.7|140.97|138.37|140.16|137.56|0
1633491600000|2021-10-06 03:40:00|140.38|137.78|140.3|137.7|140.74|138.14|140.15|137.55|0
1633491900000|2021-10-06 03:45:00|140.23|137.63|140.23|137.63|140.37|137.77|139.86|137.26|0
1633492200000|2021-10-06 03:50:00|140.15|137.55|139.34|136.74|140.37|137.77|139.34|136.74|0
1633492500000|2021-10-06 03:55:00|139.31|136.71|139.63|137.03|139.67|137.07|139.2|136.6|0
1633492800000|2021-10-06 04:00:00|139.56|136.96|139.56|136.96|139.82|137.22|139.27|136.67|0
1633493100000|2021-10-06 04:05:00|139.49|136.89|139.63|137.03|139.78|137.18|139.34|136.74|0
1633493400000|2021-10-06 04:10:00|139.7|137.1|139.92|137.32|140.29|137.69|139.55|136.95|0
1633493700000|2021-10-06 04:15:00|139.85|137.25|139.62|137.02|139.99|137.39|139.41|136.81|0
1633494000000|2021-10-06 04:20:00|139.59|136.99|140.06|137.46|140.14|137.54|139.59|136.99|0
1633494300000|2021-10-06 04:25:00|140.03|137.43|140.79|138.19|140.87|138.27|139.84|137.24|0
1633494600000|2021-10-06 04:30:00|140.87|138.27|140.72|138.12|141.23|138.63|140.64|138.04|0
1633494900000|2021-10-06 04:35:00|140.64|138.04|141.3|138.7|141.31|138.71|140.64|138.04|0
1633495200000|2021-10-06 04:40:00|141.38|138.78|142.41|139.81|143.15|140.55|141.23|138.63|0
1633495500000|2021-10-06 04:45:00|142.34|139.74|142.24|139.64|142.91|140.31|142.21|139.61|0
1633495800000|2021-10-06 04:50:00|142.21|139.61|141.87|139.27|142.21|139.61|141.58|138.98|0
1633496100000|2021-10-06 04:55:00|141.94|139.34|141.57|138.97|142.16|139.56|141.5|138.9|0
1633496400000|2021-10-06 05:00:00|141.65|139.05|141.94|139.34|142.53|139.93|141.5|138.9|0
1633496700000|2021-10-06 05:05:00|141.86|139.26|140.91|138.31|142.01|139.41|140.91|138.31|0
1633497000000|2021-10-06 05:10:00|140.98|138.38|139.81|137.21|141.05|138.45|139.73|137.13|0
1633497300000|2021-10-06 05:15:00|139.88|137.28|140.61|138.01|141.64|139.04|139.84|137.24|0
1633497600000|2021-10-06 05:20:00|140.53|137.93|141.19|138.59|141.19|138.59|139.95|137.35|0
1633497900000|2021-10-06 05:25:00|141.04|138.44|140.6|138|141.19|138.59|140.46|137.86|0
1633498200000|2021-10-06 05:30:00|140.53|137.93|141.45|138.85|141.56|138.96|140.53|137.93|0
1633498500000|2021-10-06 05:35:00|141.41|138.81|141.11|138.51|142.07|139.47|141.08|138.48|0
1633498800000|2021-10-06 05:40:00|141.08|138.48|141.48|138.88|141.62|139.02|140.96|138.36|0
1633499100000|2021-10-06 05:45:00|141.55|138.95|141.29|138.69|141.69|139.09|141.07|138.47|0
1633499400000|2021-10-06 05:50:00|141.25|138.65|141.29|138.69|141.69|139.09|141.03|138.43|0
1633499700000|2021-10-06 05:55:00|141.32|138.72|141.54|138.94|142.13|139.53|141.25|138.65|0
1633500000000|2021-10-06 06:00:00|141.47|138.87|142.28|139.68|143.09|140.49|141.25|138.65|0
1633500300000|2021-10-06 06:05:00|142.2|139.6|142.79|140.19|143.39|140.79|142.2|139.6|0
1633500600000|2021-10-06 06:10:00|142.83|140.23|142.86|140.26|143.39|140.79|142.57|139.97|0
1633500900000|2021-10-06 06:15:00|142.94|140.34|141.9|139.3|142.94|140.34|141.9|139.3|0
1633501200000|2021-10-06 06:20:00|142.05|139.45|141.53|138.93|142.05|139.45|140.87|138.27|0
1633501500000|2021-10-06 06:25:00|141.57|138.97|142.26|139.66|142.26|139.66|141.53|138.93|0
1633501800000|2021-10-06 06:30:00|142.34|139.74|141.97|139.37|142.52|139.92|141.86|139.26|0
1633502100000|2021-10-06 06:35:00|141.89|139.29|142.04|139.44|142.22|139.62|141.38|138.78|0
1633502400000|2021-10-06 06:40:00|142.11|139.51|142.33|139.73|142.7|140.1|141.96|139.36|0
1633502700000|2021-10-06 06:45:00|142.26|139.66|141.74|139.14|142.62|140.02|141.74|139.14|0
1633503000000|2021-10-06 06:50:00|141.81|139.21|140.56|137.96|141.81|139.21|140.34|137.74|0
1633503300000|2021-10-06 06:55:00|140.27|137.67|140.78|138.18|141.26|138.66|140.19|137.59|0
1633503600000|2021-10-06 07:00:00|141.07|138.47|143.03|140.43|143.03|140.43|137.13|134.53|0
1633503900000|2021-10-06 07:05:00|143.06|140.86|145.98|143.78|146.45|144.25|143.06|140.86|0
1633504200000|2021-10-06 07:10:00|146.13|143.93|146.05|143.85|146.13|143.93|145.52|143.32|0
1633504500000|2021-10-06 07:15:00|146.12|143.92|145.37|143.17|146.12|143.92|145.14|142.94|0
1633504800000|2021-10-06 07:20:00|145.44|143.24|146.27|144.07|146.57|144.37|145.44|143.24|0
1633505100000|2021-10-06 07:25:00|146.38|144.18|145.66|143.46|147.18|144.98|144.77|142.57|0
1633505400000|2021-10-06 07:30:00|145.74|143.54|147.4|145.2|147.55|145.35|145.66|143.46|0
1633505700000|2021-10-06 07:35:00|147.48|145.28|148.79|146.59|149.4|147.2|145.65|143.45|0
1633506000000|2021-10-06 07:40:00|149.01|146.81|148.17|145.97|149.24|147.04|148.1|145.9|0
1633506300000|2021-10-06 07:45:00|148.21|146.01|149.09|146.89|150.08|147.88|148.21|146.01|0
1633506600000|2021-10-06 07:50:00|149.24|147.04|148.02|145.82|149.47|147.27|147.94|145.74|0
1633506900000|2021-10-06 07:55:00|147.94|145.74|149.23|147.03|149.23|147.03|147.79|145.59|0
1633507200000|2021-10-06 08:00:00|149.31|147.11|150.07|147.87|150.15|147.95|149.08|146.88|0
1633507500000|2021-10-06 08:05:00|150|147.8|150.92|148.72|151.19|148.99|149.77|147.57|0
1633507800000|2021-10-06 08:10:00|151.15|148.95|149.07|146.87|151.31|149.11|149|146.8|0
1633508100000|2021-10-06 08:15:00|149.15|146.95|150.07|147.87|150.22|148.02|149.07|146.87|0
1633508400000|2021-10-06 08:20:00|149.91|147.71|149.14|146.94|150.37|148.17|148.84|146.64|0
1633508700000|2021-10-06 08:25:00|149.07|146.87|148.46|146.26|149.76|147.56|148.46|146.26|0
1633509000000|2021-10-06 08:30:00|148.53|146.33|146.6|144.4|148.76|146.56|146.22|144.02|0
1633509300000|2021-10-06 08:35:00|146.52|144.32|147.71|145.51|147.71|145.51|146.07|143.87|0
1633509600000|2021-10-06 08:40:00|147.63|145.43|147.32|145.12|147.97|145.77|146.79|144.59|0
1633509900000|2021-10-06 08:45:00|147.4|145.2|149.31|147.11|149.54|147.34|147.4|145.2|0
1633510200000|2021-10-06 08:50:00|149.23|147.03|149.69|147.49|149.77|147.57|148.58|146.38|0
1633510500000|2021-10-06 08:55:00|149.62|147.42|149.38|147.18|149.62|147.42|148.92|146.72|0
1633510800000|2021-10-06 09:00:00|149.61|147.41|150.07|147.87|150.46|148.26|149.42|147.22|0
1633511100000|2021-10-06 09:05:00|150.31|148.11|150.52|148.32|152.43|150.23|148.82|146.62|0
1633511400000|2021-10-06 09:10:00|150.44|148.24|151.29|149.09|151.53|149.33|150.44|148.24|0
1633511700000|2021-10-06 09:15:00|151.22|149.02|151.29|149.09|151.6|149.4|150.98|148.78|0
1633512000000|2021-10-06 09:20:00|151.37|149.17|152.46|150.26|152.77|150.57|151.37|149.17|0
1633512300000|2021-10-06 09:25:00|152.38|150.18|153.04|150.84|153.24|151.04|152.38|150.18|0
1633512600000|2021-10-06 09:30:00|153.16|150.96|152.06|149.86|153.55|151.35|151.91|149.71|0
1633512900000|2021-10-06 09:35:00|152.14|149.94|153.7|151.5|153.94|151.74|152.06|149.86|0
1633513200000|2021-10-06 09:40:00|153.62|151.42|153.78|151.58|154.17|151.97|152.76|150.56|0
1633513500000|2021-10-06 09:45:00|153.82|151.62|152.21|150.01|153.94|151.74|151.98|149.78|0
1633513800000|2021-10-06 09:50:00|152.13|149.93|151.9|149.7|152.37|150.17|151.35|149.15|0
1633514100000|2021-10-06 09:55:00|151.82|149.62|151.97|149.77|152.83|150.63|151.82|149.62|0
1633514400000|2021-10-06 10:00:00|152.05|149.85|152.59|150.39|152.91|150.71|151.97|149.77|0
1633514700000|2021-10-06 10:05:00|152.44|150.24|151.97|149.77|153.14|150.94|151.89|149.69|0
1633515000000|2021-10-06 10:10:00|152.04|149.84|151.88|149.68|152.2|150|151.26|149.06|0
1633515300000|2021-10-06 10:15:00|151.96|149.76|150.8|148.6|152.12|149.92|150.64|148.44|0
1633515600000|2021-10-06 10:20:00|150.87|148.67|151.69|149.49|152.35|150.15|150.79|148.59|0
1633515900000|2021-10-06 10:25:00|151.72|149.52|151.02|148.82|151.72|149.52|151.02|148.82|0
1633516200000|2021-10-06 10:30:00|151.1|148.9|151.95|149.75|152.34|150.14|151.06|148.86|0
1633516500000|2021-10-06 10:35:00|152.11|149.91|151.48|149.28|152.34|150.14|151.48|149.28|0
1633516800000|2021-10-06 10:40:00|151.33|149.13|151.95|149.75|152.03|149.83|151.17|148.97|0
1633517100000|2021-10-06 10:45:00|151.99|149.79|152.33|150.13|152.8|150.6|151.99|149.79|0
1633517400000|2021-10-06 10:50:00|152.26|150.06|152.33|150.13|152.96|150.76|152.25|150.05|0
1633517700000|2021-10-06 10:55:00|152.41|150.21|151.63|149.43|153.03|150.83|151.55|149.35|0
1633518000000|2021-10-06 11:00:00|151.55|149.35|151.47|149.27|151.94|149.74|151.16|148.96|0
1633518300000|2021-10-06 11:05:00|151.55|149.35|151.55|149.35|151.78|149.58|151.08|148.88|0
1633518600000|2021-10-06 11:10:00|151.54|149.34|150.3|148.1|151.54|149.34|150.3|148.1|0
1633518900000|2021-10-06 11:15:00|150.46|148.26|148.87|146.67|150.61|148.41|148.71|146.51|0
1633519200000|2021-10-06 11:20:00|148.98|146.78|149.17|146.97|149.17|146.97|148.87|146.67|0
1633519500000|2021-10-06 11:25:00|149.25|147.05|148.71|146.51|149.25|147.05|148.4|146.2|0
1633519800000|2021-10-06 11:30:00|148.67|146.47|149.55|147.35|149.71|147.51|148.17|145.97|0
1633520100000|2021-10-06 11:35:00|149.4|147.2|149.01|146.81|149.63|147.43|148.63|146.43|0
1633520400000|2021-10-06 11:40:00|149.09|146.89|149.86|147.66|149.86|147.66|148.93|146.73|0
1633520700000|2021-10-06 11:45:00|149.63|147.43|149.55|147.35|150.32|148.12|149.55|147.35|0
1633521000000|2021-10-06 11:50:00|149.62|147.42|148.85|146.65|149.93|147.73|148.77|146.57|0
1633521300000|2021-10-06 11:55:00|148.77|146.57|147.62|145.42|148.92|146.72|147.31|145.11|0
1633521600000|2021-10-06 12:00:00|147.77|145.57|147.38|145.18|148.15|145.95|147.38|145.18|0
1633521900000|2021-10-06 12:05:00|147.46|145.26|147.54|145.34|147.77|145.57|147.15|144.95|0
1633522200000|2021-10-06 12:10:00|147.61|145.41|146.46|144.26|147.61|145.41|146.31|144.11|0
1633522500000|2021-10-06 12:15:00|146.54|144.34|148.45|146.25|148.45|146.25|146.28|144.08|0
1633522800000|2021-10-06 12:20:00|148.53|146.33|146.61|144.41|148.53|146.33|146.46|144.26|0
1633523100000|2021-10-06 12:25:00|146.69|144.49|145.02|142.82|146.76|144.56|144.79|142.59|0
1633523400000|2021-10-06 12:30:00|145.09|142.89|145.09|142.89|145.32|143.12|144.79|142.59|0
1633523700000|2021-10-06 12:35:00|145.01|142.81|145.54|143.34|146.38|144.18|144.79|142.59|0
1633524000000|2021-10-06 12:40:00|145.47|143.27|144.63|142.43|145.69|143.49|144.26|142.06|0
1633524300000|2021-10-06 12:45:00|144.71|142.51|145.08|142.88|145.38|143.18|144.26|142.06|0
1633524600000|2021-10-06 12:50:00|145.01|142.81|146.67|144.47|146.75|144.55|145.01|142.81|0
1633524900000|2021-10-06 12:55:00|146.6|144.4|145.78|143.58|147.92|145.72|145.32|143.12|0
1633525200000|2021-10-06 13:00:00|145.85|143.65|145.09|142.89|146|143.8|144.94|142.74|0
1633525500000|2021-10-06 13:05:00|145.17|142.97|145.31|143.11|146|143.8|144.79|142.59|0
1633525800000|2021-10-06 13:10:00|145.24|143.04|143.5|141.3|145.24|143.04|143.28|141.08|0
1633526100000|2021-10-06 13:15:00|143.58|141.38|143.5|141.3|143.65|141.45|142.94|140.74|0
1633526400000|2021-10-06 13:20:00|143.42|141.22|144.25|142.05|144.4|142.2|143.27|141.07|0
1633526700000|2021-10-06 13:25:00|144.17|141.97|144.47|142.27|144.85|142.65|143.57|141.37|0
1633527000000|2021-10-06 13:30:00|144.62|142.42|140|137.8|145.46|143.26|137.8|135.6|0
1633527300000|2021-10-06 13:35:00|139.9|137.7|139.12|136.92|139.9|137.7|137.66|135.46|0
1633527600000|2021-10-06 13:40:00|138.9|136.7|137.94|135.74|139.85|137.65|137.8|135.6|0
1633527900000|2021-10-06 13:45:00|138.31|136.11|141.26|139.06|141.26|139.06|137.87|135.67|0
1633528200000|2021-10-06 13:50:00|141.18|138.98|145.5|143.3|146.11|143.91|141.11|138.91|0
1633528500000|2021-10-06 13:55:00|145.65|143.45|146.82|144.62|149.29|147.09|144.97|142.77|0
1633528800000|2021-10-06 14:00:00|147.36|145.16|150.75|148.55|151.6|149.4|147.28|145.08|0
1633529100000|2021-10-06 14:05:00|150.86|148.66|148.7|146.5|153.12|150.92|148.01|145.81|0
1633529400000|2021-10-06 14:10:00|148.62|146.42|145.8|143.6|150.24|148.04|145.35|143.15|0
1633529700000|2021-10-06 14:15:00|145.43|143.23|148.39|146.19|149.08|146.88|145.43|143.23|0
1633530000000|2021-10-06 14:20:00|148.47|146.27|140.64|138.44|148.47|146.27|140.39|138.19|0
1633530300000|2021-10-06 14:25:00|140.86|138.66|141.89|139.69|142.11|139.91|140.34|138.14|0
1633530600000|2021-10-06 14:30:00|141.74|139.54|141.37|139.17|141.96|139.76|139.17|136.97|0
1633530900000|2021-10-06 14:35:00|141.15|138.95|140.63|138.43|143.07|140.87|140.63|138.43|0
1633531200000|2021-10-06 14:40:00|140.48|138.28|142.92|140.72|143|140.8|140.48|138.28|0
1633531500000|2021-10-06 14:45:00|142.85|140.65|141.66|139.46|144.34|142.14|141.66|139.46|0
1633531800000|2021-10-06 14:50:00|141.21|139.01|140.55|138.35|142.62|140.42|140.55|138.35|0
1633532100000|2021-10-06 14:55:00|140.77|138.57|140.84|138.64|142.17|139.97|140.77|138.57|0
1633532400000|2021-10-06 15:00:00|140.62|138.42|140.18|137.98|141.95|139.75|139.37|137.17|0
1633532700000|2021-10-06 15:05:00|140.4|138.2|141.13|138.93|142.17|139.97|140.1|137.9|0
1633533000000|2021-10-06 15:10:00|140.84|138.64|141.2|139|142.91|140.71|140.84|138.64|0
1633533300000|2021-10-06 15:15:00|141.5|139.3|142.24|140.04|142.46|140.26|141.13|138.93|0
1633533600000|2021-10-06 15:20:00|142.01|139.81|145|142.8|145|142.8|142.01|139.81|0
1633533900000|2021-10-06 15:25:00|145.08|142.88|144.92|142.72|145.08|142.88|143.8|141.6|0
1633534200000|2021-10-06 15:30:00|144.77|142.57|145.45|143.25|146.28|144.08|143.57|141.37|0
1633534500000|2021-10-06 15:35:00|145.3|143.1|144.17|141.97|146.05|143.85|144.17|141.97|0
1633534800000|2021-10-06 15:40:00|143.94|141.74|144.84|142.64|145.52|143.32|143.57|141.37|0
1633535100000|2021-10-06 15:45:00|144.54|142.34|143.94|141.74|144.91|142.71|143.34|141.14|0
1633535400000|2021-10-06 15:50:00|144.01|141.81|141.55|139.35|144.01|141.81|141.4|139.2|0
1633535700000|2021-10-06 15:55:00|141.7|139.5|140.29|138.09|141.77|139.57|139.93|137.73|0
1633536000000|2021-10-06 16:00:00|140.37|138.17|142.14|139.94|142.29|140.09|140.07|137.87|0
1633536300000|2021-10-06 16:05:00|142.06|139.86|144.45|142.25|144.98|142.78|141.99|139.79|0
1633536600000|2021-10-06 16:10:00|144.38|142.18|144.98|142.78|145.05|142.85|144.3|142.1|0
1633536900000|2021-10-06 16:15:00|144.9|142.7|143.85|141.65|145.5|143.3|143.55|141.35|0
1633537200000|2021-10-06 16:20:00|143.92|141.72|144.22|142.02|144.97|142.77|143.69|141.49|0
1633537500000|2021-10-06 16:25:00|144.29|142.09|144.74|142.54|146.1|143.9|142.87|140.67|0
1633537800000|2021-10-06 16:30:00|144.82|142.62|144.21|142.01|145.27|143.07|144.21|142.01|0
1633538100000|2021-10-06 16:35:00|143.91|141.71|144.14|141.94|145.34|143.14|143.91|141.71|0
1633538400000|2021-10-06 16:40:00|144.21|142.01|142.27|140.07|144.21|142.01|142.27|140.07|0
1633538700000|2021-10-06 16:45:00|142.34|140.14|143.38|141.18|144.06|141.86|141.89|139.69|0
1633539000000|2021-10-06 16:50:00|143.31|141.11|143.3|141.1|143.75|141.55|142.63|140.43|0
1633539300000|2021-10-06 16:55:00|143.45|141.25|143.45|141.25|143.6|141.4|141.82|139.62|0
1633539600000|2021-10-06 17:00:00|143.3|141.1|143.9|141.7|144.5|142.3|142.56|140.36|0
1633539900000|2021-10-06 17:05:00|144.2|142|144.5|142.3|145.78|143.58|143.97|141.77|0
1633540200000|2021-10-06 17:10:00|144.57|142.37|143.29|141.09|145.55|143.35|143.22|141.02|0
1633540500000|2021-10-06 17:15:00|143.37|141.17|143.76|141.56|144.21|142.01|143.22|141.02|0
1633540800000|2021-10-06 17:20:00|143.84|141.64|142.65|140.45|144.36|142.16|142.13|139.93|0
1633541100000|2021-10-06 17:25:00|142.57|140.37|140.65|138.45|142.87|140.67|140.65|138.45|0
1633541400000|2021-10-06 17:30:00|140.73|138.53|138.32|136.12|140.8|138.6|138.32|136.12|0
1633541700000|2021-10-06 17:35:00|138.39|136.19|135.84|133.64|140.82|138.62|135.7|133.5|0
1633542000000|2021-10-06 17:40:00|135.99|133.79|136.41|134.21|136.85|134.65|135.99|133.79|0
1633542300000|2021-10-06 17:45:00|136.34|134.14|135.91|133.71|136.49|134.29|135.48|133.28|0
1633542600000|2021-10-06 17:50:00|135.98|133.78|138.36|136.16|138.36|136.16|135.98|133.78|0
1633542900000|2021-10-06 17:55:00|138.28|136.08|136.33|134.13|138.28|136.08|136.33|134.13|0
1633543200000|2021-10-06 18:00:00|136.12|133.92|134.15|131.95|136.66|134.46|134.15|131.95|0
1633543500000|2021-10-06 18:05:00|134.3|132.1|133.37|131.17|135.29|133.09|133.37|131.17|0
1633543800000|2021-10-06 18:10:00|133.44|131.24|131.76|129.56|133.58|131.38|130.09|127.89|0
1633544100000|2021-10-06 18:15:00|131.83|129.63|130.99|128.79|132.25|130.05|130.99|128.79|0
1633544400000|2021-10-06 18:20:00|130.92|128.72|132.53|130.33|132.67|130.47|130.85|128.65|0
1633544700000|2021-10-06 18:25:00|132.46|130.26|131.44|129.24|132.46|130.26|131.4|129.2|0
1633545000000|2021-10-06 18:30:00|131.47|129.27|131.82|129.62|132.24|130.04|131.4|129.2|0
1633545300000|2021-10-06 18:35:00|131.68|129.48|131.33|129.13|132.24|130.04|131.05|128.85|0
1633545600000|2021-10-06 18:40:00|131.4|129.2|130.53|128.33|131.4|129.2|130.08|127.88|0
1633545900000|2021-10-06 18:45:00|130.56|128.36|131.39|129.19|131.39|129.19|129.94|127.74|0
1633546200000|2021-10-06 18:50:00|131.32|129.12|131.67|129.47|132.58|130.38|130.91|128.71|0
1633546500000|2021-10-06 18:55:00|131.81|129.61|133.35|131.15|133.5|131.3|131.25|129.05|0
1633546800000|2021-10-06 19:00:00|133.21|131.01|133.49|131.29|133.57|131.37|132.51|130.31|0
1633547100000|2021-10-06 19:05:00|133.63|131.43|133.07|130.87|133.63|131.43|132.23|130.03|0
1633547400000|2021-10-06 19:10:00|133.14|130.94|132.64|130.44|133.7|131.5|131.59|129.39|0
1633547700000|2021-10-06 19:15:00|132.71|130.51|132.29|130.09|132.71|130.51|131.59|129.39|0
1633548000000|2021-10-06 19:20:00|132.43|130.23|132.15|129.95|133.27|131.07|132.08|129.88|0
1633548300000|2021-10-06 19:25:00|132.08|129.88|131.58|129.38|132.43|130.23|131.51|129.31|0
1633548600000|2021-10-06 19:30:00|131.51|129.31|132.49|130.29|132.77|130.57|131.37|129.17|0
1633548900000|2021-10-06 19:35:00|132.42|130.22|133.05|130.85|133.97|131.77|132.21|130.01|0
1633549200000|2021-10-06 19:40:00|132.98|130.78|131.93|129.73|133.26|131.06|131.86|129.66|0
1633549500000|2021-10-06 19:45:00|132.07|129.87|130.95|128.75|132.63|130.43|130.46|128.26|0
1633549800000|2021-10-06 19:50:00|130.32|128.12|129.9|127.7|130.88|128.68|129.42|127.22|0
1633550100000|2021-10-06 19:55:00|129.97|127.77|129.01|126.81|129.97|127.77|128.25|126.05|0
1633550400000|2021-10-06 20:00:00|128.73|126.53|129.77|127.57|130.88|128.68|128.73|126.53|0
1633550700000|2021-10-06 20:05:00|129.7|127.5|128.74|126.54|129.7|127.5|128.6|126.4|0
1633551000000|2021-10-06 20:10:00|128.81|126.61|128.67|126.47|128.94|126.74|128.67|126.47|0
1633551300000|2021-10-06 20:15:00|128.94|126.34|128.93|126.33|128.94|126.34|128.39|125.79|0
1633551600000|2021-10-06 20:20:00|128.86|126.26|128.86|126.26|128.93|126.33|128.73|126.13|0
1633551900000|2021-10-06 20:25:00|128.93|126.33|128.65|126.05|128.93|126.33|128.65|126.05|0
1633552200000|2021-10-06 20:30:00|128.59|125.99|128.38|125.78|128.65|126.05|128.38|125.78|0
1633552500000|2021-10-06 20:35:00|128.45|125.85|128.17|125.57|128.58|125.98|128.17|125.57|0
1633552800000|2021-10-06 20:40:00|128.24|125.64|128.44|125.84|128.51|125.91|128.17|125.57|0
1633553100000|2021-10-06 20:45:00|128.51|125.91|128.92|126.32|128.92|126.32|128.37|125.77|0
1633553400000|2021-10-06 20:50:00|128.85|126.25|128.64|126.04|128.85|126.25|128.57|125.97|0
1633553700000|2021-10-06 20:55:00|128.71|126.11|128.67|126.07|128.91|126.31|128.64|126.04|0
1633554000000|2021-10-06 21:00:00|128.73|126.13|128.79|126.19|129.07|126.47|128.73|126.13|0
1633554300000|2021-10-06 21:05:00|128.8|126.2|128.93|126.33|128.98|126.38|128.8|126.2|0
1633554600000|2021-10-06 21:10:00|128.91|126.31|128.92|126.32|128.94|126.34|128.86|126.26|0
1633554900000|2021-10-06 21:15:00|128.94|126.34|128.99|126.39|129.01|126.41|128.89|126.29|0
1633555200000|2021-10-06 21:20:00|128.96|126.36|128.94|126.34|128.99|126.39|128.89|126.29|0
1633555500000|2021-10-06 21:25:00|128.96|126.36|128.97|126.37|128.97|126.37|128.9|126.3|0
1633555800000|2021-10-06 21:30:00|128.96|126.36|128.98|126.38|128.98|126.38|128.96|126.36|0
1633556100000|2021-10-06 21:35:00|128.97|126.37|128.89|126.29|128.97|126.37|128.79|126.19|0
1633556400000|2021-10-06 21:40:00|128.87|126.27|128.82|126.22|128.89|126.29|128.81|126.21|0
1633556700000|2021-10-06 21:45:00|128.81|126.21|128.7|126.1|128.82|126.22|128.67|126.07|0
1633557000000|2021-10-06 21:50:00|128.71|126.11|128.69|126.09|128.71|126.11|128.67|126.07|0
1633557300000|2021-10-06 21:55:00|128.65|126.05|128.57|125.97|128.69|126.09|128.55|125.95|0
1633557600000|2021-10-06 22:00:00|128.65|126.05|128.06|125.46|128.65|126.05|127.79|125.19|0
1633557900000|2021-10-06 22:05:00|127.99|125.39|128.13|125.53|128.26|125.66|127.99|125.39|0
1633558200000|2021-10-06 22:10:00|128.09|125.49|128.26|125.66|128.26|125.66|127.99|125.39|0
1633558500000|2021-10-06 22:15:00|128.19|125.59|126.9|124.3|128.19|125.59|126.83|124.23|0
1633558800000|2021-10-06 22:20:00|126.83|124.23|127.3|124.7|127.3|124.7|126.66|124.06|0
1633559100000|2021-10-06 22:25:00|127.24|124.64|127.1|124.5|127.3|124.7|126.9|124.3|0
1633559400000|2021-10-06 22:30:00|127.03|124.43|126.49|123.89|127.16|124.56|126.35|123.75|0
1633559700000|2021-10-06 22:35:00|126.52|123.92|126.28|123.68|126.52|123.92|126.21|123.61|0
1633560000000|2021-10-06 22:40:00|126.35|123.75|126.48|123.88|126.55|123.95|126.28|123.68|0
1633560300000|2021-10-06 22:45:00|126.41|123.81|126.48|123.88|126.61|124.01|126.35|123.75|0
1633560600000|2021-10-06 22:50:00|126.41|123.81|125.8|123.2|126.48|123.88|125.8|123.2|0
1633560900000|2021-10-06 22:55:00|125.87|123.27|125.87|123.27|126.14|123.54|125.8|123.2|0
1633561200000|2021-10-06 23:00:00|125.6|123|124.79|122.19|125.6|123|124.73|122.13|0
1633561500000|2021-10-06 23:05:00|124.83|122.23|124.79|122.19|124.93|122.33|124.33|121.73|0
1633561800000|2021-10-06 23:10:00|124.86|122.26|125.32|122.72|125.59|122.99|124.86|122.26|0
1633562100000|2021-10-06 23:15:00|125.29|122.69|125.86|123.26|125.93|123.33|125.29|122.69|0
1633562400000|2021-10-06 23:20:00|125.93|123.33|125.59|122.99|125.93|123.33|125.59|122.99|0
1633562700000|2021-10-06 23:25:00|125.55|122.95|125.72|123.12|125.85|123.25|125.52|122.92|0
1633563000000|2021-10-06 23:30:00|125.79|123.19|126.25|123.65|126.59|123.99|125.65|123.05|0
1633563300000|2021-10-06 23:35:00|126.19|123.59|126.59|123.99|126.59|123.99|125.98|123.38|0
1633563600000|2021-10-06 23:40:00|126.52|123.92|126.35|123.75|126.79|124.19|126.28|123.68|0
1633563900000|2021-10-06 23:45:00|126.38|123.78|126.05|123.45|126.45|123.85|125.58|122.98|0
1633564200000|2021-10-06 23:50:00|126.11|123.51|125.98|123.38|126.52|123.92|125.98|123.38|0
1633564500000|2021-10-06 23:55:00|125.91|123.31|125.84|123.24|126.38|123.78|125.84|123.24|0
1633564800000|2021-10-07 00:00:00|125.87|123.27|126.04|123.44|126.17|123.57|125.03|122.43|0
1633565100000|2021-10-07 00:05:00|125.97|123.37|126.24|123.64|126.51|123.91|125.5|122.9|0
1633565400000|2021-10-07 00:10:00|126.17|123.57|126.1|123.5|126.44|123.84|125.9|123.3|0
1633565700000|2021-10-07 00:15:00|126.17|123.57|125.86|123.26|126.37|123.77|125.7|123.1|0
1633566000000|2021-10-07 00:20:00|125.96|123.36|126.13|123.53|126.57|123.97|125.83|123.23|0
1633566300000|2021-10-07 00:25:00|126.1|123.5|125.56|122.96|126.13|123.53|125.42|122.82|0
1633566600000|2021-10-07 00:30:00|125.69|123.09|125.02|122.42|125.69|123.09|124.68|122.08|0
1633566900000|2021-10-07 00:35:00|124.98|122.38|124.41|121.81|124.98|122.38|123.95|121.35|0
1633567200000|2021-10-07 00:40:00|124.48|121.88|124.68|122.08|124.75|122.15|124.45|121.85|0
1633567500000|2021-10-07 00:45:00|124.61|122.01|124.34|121.74|124.61|122.01|124.14|121.54|0
1633567800000|2021-10-07 00:50:00|124.41|121.81|124.61|122.01|124.81|122.21|124.14|121.54|0
1633568100000|2021-10-07 00:55:00|124.54|121.94|125|122.4|125.07|122.47|124.54|121.94|0
1633568400000|2021-10-07 01:00:00|125.07|122.47|125.2|122.6|125.34|122.74|124.74|122.14|0
1633568700000|2021-10-07 01:05:00|125.27|122.67|125.47|122.87|125.54|122.94|125|122.4|0
1633569000000|2021-10-07 01:10:00|125.5|122.9|125.2|122.6|125.67|123.07|125.2|122.6|0
1633569300000|2021-10-07 01:15:00|125.13|122.53|124.86|122.26|125.2|122.6|124.73|122.13|0
1633569600000|2021-10-07 01:20:00|124.79|122.19|125.26|122.66|125.33|122.73|124.73|122.13|0
1633569900000|2021-10-07 01:25:00|125.33|122.73|124.79|122.19|125.53|122.93|124.79|122.19|0
1633570200000|2021-10-07 01:30:00|124.86|122.26|123.86|121.26|125.12|122.52|123.86|121.26|0
1633570500000|2021-10-07 01:35:00|123.59|120.99|123.19|120.59|123.66|121.06|123|120.4|0
1633570800000|2021-10-07 01:40:00|123.13|120.53|122.99|120.39|123.19|120.59|122.79|120.19|0
1633571100000|2021-10-07 01:45:00|123.03|120.43|123.32|120.72|123.38|120.78|122.92|120.32|0
1633571400000|2021-10-07 01:50:00|123.25|120.65|122.66|120.06|123.25|120.65|122.66|120.06|0
1633571700000|2021-10-07 01:55:00|122.59|119.99|123.18|120.58|123.18|120.58|122.33|119.73|0
1633572000000|2021-10-07 02:00:00|123.12|120.52|123.05|120.45|123.31|120.71|122.79|120.19|0
1633572300000|2021-10-07 02:05:00|123.08|120.48|122.78|120.18|123.18|120.58|122.78|120.18|0
1633572600000|2021-10-07 02:10:00|122.71|120.11|121.37|118.77|122.78|120.18|121.34|118.74|0
1633572900000|2021-10-07 02:15:00|121.4|118.8|122.18|119.58|122.18|119.58|121.27|118.67|0
1633573200000|2021-10-07 02:20:00|122.12|119.52|121.92|119.32|122.28|119.68|121.92|119.32|0
1633573500000|2021-10-07 02:25:00|121.99|119.39|122.02|119.42|122.18|119.58|121.85|119.25|0
1633573800000|2021-10-07 02:30:00|121.98|119.38|122.05|119.45|122.18|119.58|121.89|119.29|0
1633574100000|2021-10-07 02:35:00|122.01|119.41|121.98|119.38|122.11|119.51|121.91|119.31|0
1633574400000|2021-10-07 02:40:00|121.91|119.31|122.43|119.83|122.7|120.1|121.91|119.31|0
1633574700000|2021-10-07 02:45:00|122.37|119.77|122.43|119.83|122.43|119.83|122.24|119.64|0
1633575000000|2021-10-07 02:50:00|122.37|119.77|122.56|119.96|122.69|120.09|122.37|119.77|0
1633575300000|2021-10-07 02:55:00|122.5|119.9|122.23|119.63|122.5|119.9|122.17|119.57|0
1633575600000|2021-10-07 03:00:00|122.3|119.7|122.43|119.83|122.49|119.89|122.16|119.56|0
1633575900000|2021-10-07 03:05:00|122.49|119.89|122.75|120.15|122.82|120.22|122.36|119.76|0
1633576200000|2021-10-07 03:10:00|122.69|120.09|123.21|120.61|123.21|120.61|122.68|120.08|0
1633576500000|2021-10-07 03:15:00|123.28|120.68|123.27|120.67|123.28|120.68|123.01|120.41|0
1633576800000|2021-10-07 03:20:00|123.34|120.74|123.01|120.41|123.41|120.81|123.01|120.41|0
1633577100000|2021-10-07 03:25:00|122.98|120.38|123.07|120.47|123.2|120.6|122.94|120.34|0
1633577400000|2021-10-07 03:30:00|123.01|120.41|123.2|120.6|123.2|120.6|122.94|120.34|0
1633577700000|2021-10-07 03:35:00|123.24|120.64|122.93|120.33|123.46|120.86|122.87|120.27|0
1633578000000|2021-10-07 03:40:00|122.87|120.27|123|120.4|123.07|120.47|122.87|120.27|0
1633578300000|2021-10-07 03:45:00|122.93|120.33|122.9|120.3|123.13|120.53|122.86|120.26|0
1633578600000|2021-10-07 03:50:00|122.93|120.33|122.93|120.33|123.13|120.53|122.86|120.26|0
1633578900000|2021-10-07 03:55:00|122.9|120.3|122.86|120.26|123.06|120.46|122.79|120.19|0
1633579200000|2021-10-07 04:00:00|122.92|120.32|122.72|120.12|122.99|120.39|122.72|120.12|0
1633579500000|2021-10-07 04:05:00|122.79|120.19|122.69|120.09|122.86|120.26|122.66|120.06|0
1633579800000|2021-10-07 04:10:00|122.66|120.06|122.92|120.32|122.99|120.39|122.66|120.06|0
1633580100000|2021-10-07 04:15:00|122.85|120.25|122.59|119.99|122.88|120.28|122.59|119.99|0
1633580400000|2021-10-07 04:20:00|122.52|119.92|122.85|120.25|122.91|120.31|122.52|119.92|0
1633580700000|2021-10-07 04:25:00|122.91|120.31|122.98|120.38|122.98|120.38|122.71|120.11|0
1633581000000|2021-10-07 04:30:00|123.04|120.44|122.91|120.31|123.04|120.44|122.64|120.04|0
1633581300000|2021-10-07 04:35:00|122.97|120.37|122.77|120.17|123.17|120.57|122.77|120.17|0
1633581600000|2021-10-07 04:40:00|122.84|120.24|123.37|120.77|123.43|120.83|122.77|120.17|0
1633581900000|2021-10-07 04:45:00|123.3|120.7|123.89|121.29|124.23|121.63|123.27|120.67|0
1633582200000|2021-10-07 04:50:00|123.83|121.23|123.86|121.26|123.96|121.36|123.69|121.09|0
1633582500000|2021-10-07 04:55:00|123.89|121.29|123.76|121.16|123.96|121.36|123.76|121.16|0
1633582800000|2021-10-07 05:00:00|124.42|121.82|122.96|120.36|124.42|121.82|122.96|120.36|0
1633583100000|2021-10-07 05:05:00|122.93|120.33|124.03|121.43|124.1|121.5|122.83|120.23|0
1633583400000|2021-10-07 05:10:00|124.1|121.5|124.36|121.76|125.03|122.43|123.96|121.36|0
1633583700000|2021-10-07 05:15:00|124.33|121.73|124.29|121.69|124.36|121.76|124.02|121.42|0
1633584000000|2021-10-07 05:20:00|124.22|121.62|124.25|121.65|124.42|121.82|124.09|121.49|0
1633584300000|2021-10-07 05:25:00|124.29|121.69|123.69|121.09|124.49|121.89|123.69|121.09|0
1633584600000|2021-10-07 05:30:00|123.62|121.02|124.08|121.48|124.22|121.62|123.56|120.96|0
1633584900000|2021-10-07 05:35:00|124.15|121.55|124.56|121.96|124.56|121.96|123.68|121.08|0
1633585200000|2021-10-07 05:40:00|124.62|122.02|124.99|122.39|125.42|122.82|124.62|122.02|0
1633585500000|2021-10-07 05:45:00|124.95|122.35|124.75|122.15|125.15|122.55|124.69|122.09|0
1633585800000|2021-10-07 05:50:00|124.82|122.22|125.48|122.88|125.55|122.95|124.75|122.15|0
1633586100000|2021-10-07 05:55:00|125.55|122.95|124.68|122.08|125.55|122.95|124.55|121.95|0
1633586400000|2021-10-07 06:00:00|124.81|122.21|123.42|120.82|124.81|122.21|123.35|120.75|0
1633586700000|2021-10-07 06:05:00|123.35|120.75|122.76|120.16|123.55|120.95|122.24|119.64|0
1633587000000|2021-10-07 06:10:00|122.69|120.09|122.99|120.39|123.02|120.42|122.37|119.77|0
1633587300000|2021-10-07 06:15:00|122.95|120.35|122.43|119.83|123.09|120.49|122.43|119.83|0
1633587600000|2021-10-07 06:20:00|122.36|119.76|122.29|119.69|122.43|119.83|121.71|119.11|0
1633587900000|2021-10-07 06:25:00|122.23|119.63|122.1|119.5|122.42|119.82|122.1|119.5|0
1633588200000|2021-10-07 06:30:00|122.03|119.43|121.83|119.23|122.23|119.63|121.57|118.97|0
1633588500000|2021-10-07 06:35:00|121.9|119.3|122.06|119.46|122.22|119.62|121.64|119.04|0
1633588800000|2021-10-07 06:40:00|122.09|119.49|123.01|120.41|123.01|120.41|122.03|119.43|0
1633589100000|2021-10-07 06:45:00|123.07|120.47|123.73|121.13|123.73|121.13|122.68|120.08|0
1633589400000|2021-10-07 06:50:00|123.66|121.06|123.5|120.9|124.06|121.46|123.3|120.7|0
1633589700000|2021-10-07 06:55:00|123.43|120.83|122.87|120.27|123.73|121.13|122.87|120.27|0
1633590000000|2021-10-07 07:00:00|122.93|120.33|122.82|120.22|126.83|124.23|122.23|119.63|0
1633590300000|2021-10-07 07:05:00|122.48|120.28|122.81|120.61|122.94|120.74|122.32|120.12|0
1633590600000|2021-10-07 07:10:00|122.74|120.54|123.01|120.81|123.14|120.94|122.09|119.89|0
1633590900000|2021-10-07 07:15:00|122.94|120.74|124.26|122.06|124.26|122.06|122.54|120.34|0
1633591200000|2021-10-07 07:20:00|124.06|121.86|123.33|121.13|124.06|121.86|123.07|120.87|0
1633591500000|2021-10-07 07:25:00|123.4|121.2|123|120.8|123.73|121.53|123|120.8|0
1633591800000|2021-10-07 07:30:00|123.03|120.83|123.52|121.32|123.52|121.32|122.47|120.27|0
1633592100000|2021-10-07 07:35:00|123.46|121.26|122.93|120.73|123.46|121.26|122.8|120.6|0
1633592400000|2021-10-07 07:40:00|123.06|120.86|123.06|120.86|123.39|121.19|122.83|120.63|0
1633592700000|2021-10-07 07:45:00|122.99|120.79|122.79|120.59|123.32|121.12|122.79|120.59|0
1633593000000|2021-10-07 07:50:00|122.83|120.63|122.66|120.46|122.86|120.66|122.2|120|0
1633593300000|2021-10-07 07:55:00|122.59|120.39|122.13|119.93|122.72|120.52|122|119.8|0
1633593600000|2021-10-07 08:00:00|122.33|120.13|122.92|120.72|122.98|120.78|122.19|119.99|0
1633593900000|2021-10-07 08:05:00|122.85|120.65|122.52|120.32|122.92|120.72|122.06|119.86|0
1633594200000|2021-10-07 08:10:00|122.65|120.45|123.11|120.91|123.11|120.91|122.58|120.38|0
1633594500000|2021-10-07 08:15:00|123.17|120.97|123.44|121.24|123.7|121.5|122.98|120.78|0
1633594800000|2021-10-07 08:20:00|123.37|121.17|123.7|121.5|123.93|121.73|123.3|121.1|0
1633595100000|2021-10-07 08:25:00|123.73|121.53|123.1|120.9|123.76|121.56|122.97|120.77|0
1633595400000|2021-10-07 08:30:00|123.17|120.97|122.51|120.31|123.17|120.97|122.24|120.04|0
1633595700000|2021-10-07 08:35:00|122.44|120.24|122.18|119.98|122.44|120.24|121.78|119.58|0
1633596000000|2021-10-07 08:40:00|122.11|119.91|122.11|119.91|122.17|119.97|121.78|119.58|0
1633596300000|2021-10-07 08:45:00|122.17|119.97|121.58|119.38|122.24|120.04|121.32|119.12|0
1633596600000|2021-10-07 08:50:00|121.62|119.42|121.58|119.38|121.65|119.45|121.19|118.99|0
1633596900000|2021-10-07 08:55:00|121.51|119.31|122.03|119.83|122.3|120.1|121.38|119.18|0
1633597200000|2021-10-07 09:00:00|122.1|119.9|122.29|120.09|122.49|120.29|121.97|119.77|0
1633597500000|2021-10-07 09:05:00|122.23|120.03|122.16|119.96|122.36|120.16|122.03|119.83|0
1633597800000|2021-10-07 09:10:00|122.23|120.03|122.49|120.29|122.49|120.29|122.03|119.83|0
1633598100000|2021-10-07 09:15:00|122.42|120.22|122.55|120.35|122.62|120.42|122.29|120.09|0
1633598400000|2021-10-07 09:20:00|122.48|120.28|122.61|120.41|122.81|120.61|122.29|120.09|0
1633598700000|2021-10-07 09:25:00|122.68|120.48|122.74|120.54|122.88|120.68|122.55|120.35|0
1633599000000|2021-10-07 09:30:00|122.81|120.61|122.28|120.08|122.81|120.61|122.28|120.08|0
1633599300000|2021-10-07 09:35:00|122.35|120.15|122.47|120.27|122.51|120.31|121.95|119.75|0
1633599600000|2021-10-07 09:40:00|122.54|120.34|122.8|120.6|122.87|120.67|122.44|120.24|0
1633599900000|2021-10-07 09:45:00|122.77|120.57|122.21|120.01|122.8|120.6|122.21|120.01|0
1633600200000|2021-10-07 09:50:00|122.27|120.07|121.88|119.68|122.47|120.27|121.88|119.68|0
1633600500000|2021-10-07 09:55:00|121.94|119.74|121.68|119.48|121.94|119.74|121.68|119.48|0
1633600800000|2021-10-07 10:00:00|121.35|119.15|121.02|118.82|121.35|119.15|120.7|118.5|0
1633601100000|2021-10-07 10:05:00|121.09|118.89|120.96|118.76|121.09|118.89|120.89|118.69|0
1633601400000|2021-10-07 10:10:00|120.89|118.69|121.08|118.88|121.21|119.01|120.76|118.56|0
1633601700000|2021-10-07 10:15:00|121.05|118.85|121.28|119.08|121.34|119.14|121.05|118.85|0
1633602000000|2021-10-07 10:20:00|121.31|119.11|121.67|119.47|121.73|119.53|121.11|118.91|0
1633602300000|2021-10-07 10:25:00|121.6|119.4|121.86|119.66|121.86|119.66|121.47|119.27|0
1633602600000|2021-10-07 10:30:00|121.92|119.72|121.73|119.53|121.92|119.72|121.66|119.46|0
1633602900000|2021-10-07 10:35:00|121.66|119.46|121.33|119.13|121.66|119.46|121.27|119.07|0
1633603200000|2021-10-07 10:40:00|121.27|119.07|121.2|119|121.4|119.2|121.13|118.93|0
1633603500000|2021-10-07 10:45:00|121.13|118.93|120.87|118.67|121.26|119.06|120.87|118.67|0
1633603800000|2021-10-07 10:50:00|120.81|118.61|120.48|118.28|120.94|118.74|120.48|118.28|0
1633604100000|2021-10-07 10:55:00|120.41|118.21|119.57|117.37|120.48|118.28|119.51|117.31|0
1633604400000|2021-10-07 11:00:00|119.64|117.44|119.51|117.31|119.7|117.5|118.54|116.34|0
1633604700000|2021-10-07 11:05:00|119.44|117.24|118.99|116.79|119.44|117.24|118.86|116.66|0
1633605000000|2021-10-07 11:10:00|118.92|116.72|118.67|116.47|118.99|116.79|118.44|116.24|0
1633605300000|2021-10-07 11:15:00|118.73|116.53|118.15|115.95|118.73|116.53|117.96|115.76|0
1633605600000|2021-10-07 11:20:00|118.09|115.89|117.93|115.73|118.28|116.08|117.89|115.69|0
1633605900000|2021-10-07 11:25:00|117.96|115.76|117.76|115.56|120.64|118.44|117.76|115.56|0
1633606200000|2021-10-07 11:30:00|117.82|115.62|118.11|115.91|118.39|116.19|117.82|115.62|0
1633606500000|2021-10-07 11:35:00|118.14|115.94|117.69|115.49|118.14|115.94|117.37|115.17|0
1633606800000|2021-10-07 11:40:00|117.62|115.42|117.81|115.61|118.01|115.81|117.62|115.42|0
1633607100000|2021-10-07 11:45:00|117.88|115.68|117.75|115.55|117.88|115.68|117.49|115.29|0
1633607400000|2021-10-07 11:50:00|117.68|115.48|118.06|115.86|118.06|115.86|117.62|115.42|0
1633607700000|2021-10-07 11:55:00|118|115.8|118.13|115.93|118.38|116.18|118|115.8|0
1633608000000|2021-10-07 12:00:00|118.12|115.92|117.87|115.67|118.25|116.05|117.8|115.6|0
1633608300000|2021-10-07 12:05:00|117.8|115.6|118.18|115.98|118.18|115.98|117.74|115.54|0
1633608600000|2021-10-07 12:10:00|118.25|116.05|118.37|116.17|118.57|116.37|118.18|115.98|0
1633608900000|2021-10-07 12:15:00|118.44|116.24|118.44|116.24|118.5|116.3|118.24|116.04|0
1633609200000|2021-10-07 12:20:00|118.5|116.3|118.3|116.1|118.5|116.3|118.24|116.04|0
1633609500000|2021-10-07 12:25:00|118.24|116.04|118.24|116.04|118.24|116.04|117.92|115.72|0
1633609800000|2021-10-07 12:30:00|118.17|115.97|118.49|116.29|118.81|116.61|118.17|115.97|0
1633610100000|2021-10-07 12:35:00|118.56|116.36|118.04|115.84|118.56|116.36|117.91|115.71|0
1633610400000|2021-10-07 12:40:00|117.98|115.78|117.4|115.2|118.04|115.84|117.02|114.82|0
1633610700000|2021-10-07 12:45:00|117.47|115.27|117.72|115.52|117.72|115.52|117.15|114.95|0
1633611000000|2021-10-07 12:50:00|117.65|115.45|117.72|115.52|117.72|115.52|117.4|115.2|0
1633611300000|2021-10-07 12:55:00|117.75|115.55|118.1|115.9|118.16|115.96|117.65|115.45|0
1633611600000|2021-10-07 13:00:00|118.03|115.83|118.54|116.34|118.61|116.41|117.97|115.77|0
1633611900000|2021-10-07 13:05:00|118.61|116.41|118.86|116.66|119.05|116.85|118.48|116.28|0
1633612200000|2021-10-07 13:10:00|118.92|116.72|119.44|117.24|119.44|117.24|118.92|116.72|0
1633612500000|2021-10-07 13:15:00|119.37|117.17|119.63|117.43|119.69|117.49|118.86|116.66|0
1633612800000|2021-10-07 13:20:00|119.5|117.3|119.75|117.55|119.82|117.62|119.37|117.17|0
1633613100000|2021-10-07 13:25:00|119.82|117.62|119.75|117.55|120.34|118.14|119.49|117.29|0
1633613400000|2021-10-07 13:30:00|119.49|117.29|115.84|113.64|119.95|117.75|115.65|113.45|0
1633613700000|2021-10-07 13:35:00|115.65|113.45|114.69|112.49|115.78|113.58|114.38|112.18|0
1633614000000|2021-10-07 13:40:00|114.75|112.55|115.63|113.43|115.88|113.68|114|111.8|0
1633614300000|2021-10-07 13:45:00|115.13|112.93|115.76|113.56|116.26|114.06|114.75|112.55|0
1633614600000|2021-10-07 13:50:00|115.69|113.49|114.31|112.11|115.69|113.49|113.44|111.24|0
1633614900000|2021-10-07 13:55:00|114.12|111.92|112.63|110.43|114.43|112.23|112.63|110.43|0
1633615200000|2021-10-07 14:00:00|112.57|110.37|113.12|110.92|113.55|111.35|111.05|108.85|0
1633615500000|2021-10-07 14:05:00|112.99|110.79|113.42|111.22|114.1|111.9|112.87|110.67|0
1633615800000|2021-10-07 14:10:00|113.48|111.28|112.87|110.67|113.54|111.34|112.62|110.42|0
1633616100000|2021-10-07 14:15:00|112.8|110.6|112.56|110.36|113.05|110.85|112.07|109.87|0
1633616400000|2021-10-07 14:20:00|112.5|110.3|112.86|110.66|112.86|110.66|111.82|109.62|0
1633616700000|2021-10-07 14:25:00|112.8|110.6|112.61|110.41|113.11|110.91|112.31|110.11|0
1633617000000|2021-10-07 14:30:00|112.49|110.29|112.22|110.02|112.92|110.72|112|109.8|0
1633617300000|2021-10-07 14:35:00|112.12|109.92|113.72|111.52|113.78|111.58|112|109.8|0
1633617600000|2021-10-07 14:40:00|113.65|111.45|113.28|111.08|113.65|111.45|112.79|110.59|0
1633617900000|2021-10-07 14:45:00|113.16|110.96|112.67|110.47|113.4|111.2|112.67|110.47|0
1633618200000|2021-10-07 14:50:00|112.73|110.53|112.48|110.28|112.79|110.59|112.3|110.1|0
1633618500000|2021-10-07 14:55:00|112.42|110.22|112.6|110.4|112.72|110.52|112.3|110.1|0
1633618800000|2021-10-07 15:00:00|112.48|110.28|112.6|110.4|113.09|110.89|112.42|110.22|0
1633619100000|2021-10-07 15:05:00|112.66|110.46|113.27|111.07|113.27|111.07|112.54|110.34|0
1633619400000|2021-10-07 15:10:00|113.21|111.01|113.51|111.31|113.76|111.56|113.09|110.89|0
1633619700000|2021-10-07 15:15:00|113.45|111.25|112.81|110.61|113.64|111.44|112.08|109.88|0
1633620000000|2021-10-07 15:20:00|112.75|110.55|112.38|110.18|112.81|110.61|112.13|109.93|0
1633620300000|2021-10-07 15:25:00|112.44|110.24|112.32|110.12|112.75|110.55|111.95|109.75|0
1633620600000|2021-10-07 15:30:00|112.25|110.05|111.94|109.74|112.44|110.24|111.89|109.69|0
1633620900000|2021-10-07 15:35:00|112.01|109.81|111.7|109.5|112.01|109.81|111.58|109.38|0
1633621200000|2021-10-07 15:40:00|111.76|109.56|111.33|109.13|111.82|109.62|111.21|109.01|0
1633621500000|2021-10-07 15:45:00|111.27|109.07|112.88|110.68|112.88|110.68|111.21|109.01|0
1633621800000|2021-10-07 15:50:00|112.82|110.62|112.94|110.74|113.37|111.17|112.76|110.56|0
1633622100000|2021-10-07 15:55:00|112.88|110.68|112.45|110.25|112.88|110.68|112.39|110.19|0
1633622400000|2021-10-07 16:00:00|112.51|110.31|112.57|110.37|112.63|110.43|112.08|109.88|0
1633622700000|2021-10-07 16:05:00|112.51|110.31|112.93|110.73|113.24|111.04|112.45|110.25|0
1633623000000|2021-10-07 16:10:00|113|110.8|113.49|111.29|113.79|111.59|112.99|110.79|0
1633623300000|2021-10-07 16:15:00|113.42|111.22|113.24|111.04|113.92|111.72|113.18|110.98|0
1633623600000|2021-10-07 16:20:00|113.18|110.98|112.99|110.79|113.48|111.28|112.87|110.67|0
1633623900000|2021-10-07 16:25:00|113.05|110.85|113.36|111.16|113.42|111.22|112.93|110.73|0
1633624200000|2021-10-07 16:30:00|113.29|111.09|112.98|110.78|113.29|111.09|112.86|110.66|0
1633624500000|2021-10-07 16:35:00|113.05|110.85|112.67|110.47|113.11|110.91|112.67|110.47|0
1633624800000|2021-10-07 16:40:00|112.74|110.54|113.35|111.15|113.6|111.4|112.74|110.54|0
1633625100000|2021-10-07 16:45:00|113.29|111.09|113.78|111.58|114.03|111.83|113.22|111.02|0
1633625400000|2021-10-07 16:50:00|113.84|111.64|113.53|111.33|114.09|111.89|113.47|111.27|0
1633625700000|2021-10-07 16:55:00|113.47|111.27|112.97|110.77|113.53|111.33|112.91|110.71|0
1633626000000|2021-10-07 17:00:00|113.03|110.83|113.34|111.14|113.59|111.39|113.03|110.83|0
1633626300000|2021-10-07 17:05:00|113.4|111.2|113.58|111.38|113.95|111.75|113.28|111.08|0
1633626600000|2021-10-07 17:10:00|113.64|111.44|113.52|111.32|113.77|111.57|113.46|111.26|0
1633626900000|2021-10-07 17:15:00|113.58|111.38|113.39|111.19|113.58|111.38|113.27|111.07|0
1633627200000|2021-10-07 17:20:00|113.33|111.13|111.88|109.68|113.76|111.56|111.88|109.68|0
1633627500000|2021-10-07 17:25:00|111.94|109.74|111.45|109.25|112.13|109.93|111.45|109.25|0
1633627800000|2021-10-07 17:30:00|111.51|109.31|111.88|109.68|112.12|109.92|111.45|109.25|0
1633628100000|2021-10-07 17:35:00|112|109.8|112.18|109.98|112.3|110.1|111.63|109.43|0
1633628400000|2021-10-07 17:40:00|112.24|110.04|112.06|109.86|112.24|110.04|111.99|109.79|0
1633628700000|2021-10-07 17:45:00|111.99|109.79|112.67|110.47|112.67|110.47|111.99|109.79|0
1633629000000|2021-10-07 17:50:00|112.73|110.53|112.67|110.47|113.16|110.96|112.61|110.41|0
1633629300000|2021-10-07 17:55:00|112.6|110.4|112.78|110.58|112.97|110.77|112.42|110.22|0
1633629600000|2021-10-07 18:00:00|112.84|110.64|114.45|112.25|114.88|112.68|112.66|110.46|0
1633629900000|2021-10-07 18:05:00|114.57|112.37|114.26|112.06|114.57|112.37|113.95|111.75|0
1633630200000|2021-10-07 18:10:00|114.32|112.12|114.07|111.87|114.63|112.43|113.94|111.74|0
1633630500000|2021-10-07 18:15:00|114.01|111.81|114.13|111.93|114.25|112.05|113.88|111.68|0
1633630800000|2021-10-07 18:20:00|114.19|111.99|114.63|112.43|114.69|112.49|113.94|111.74|0
1633631100000|2021-10-07 18:25:00|114.69|112.49|114.87|112.67|115.13|112.93|114.62|112.42|0
1633631400000|2021-10-07 18:30:00|114.75|112.55|114.93|112.73|115.37|113.17|114.56|112.36|0
1633631700000|2021-10-07 18:35:00|115.06|112.86|115.37|113.17|115.56|113.36|114.81|112.61|0
1633632000000|2021-10-07 18:40:00|115.43|113.23|116.19|113.99|116.31|114.11|115.37|113.17|0
1633632300000|2021-10-07 18:45:00|116.25|114.05|116.94|114.74|117.04|114.84|114.98|112.78|0
1633632600000|2021-10-07 18:50:00|116.97|114.77|117.48|115.28|118.05|115.85|116.97|114.77|0
1633632900000|2021-10-07 18:55:00|117.54|115.34|117.73|115.53|117.79|115.59|116.97|114.77|0
1633633200000|2021-10-07 19:00:00|117.92|115.72|117.54|115.34|118.37|116.17|117.29|115.09|0
1633633500000|2021-10-07 19:05:00|117.41|115.21|116.52|114.32|117.41|115.21|116.52|114.32|0
1633633800000|2021-10-07 19:10:00|116.58|114.38|115.95|113.75|117.09|114.89|115.89|113.69|0
1633634100000|2021-10-07 19:15:00|116.08|113.88|115.76|113.56|116.33|114.13|115.51|113.31|0
1633634400000|2021-10-07 19:20:00|115.82|113.62|116.26|114.06|116.26|114.06|115.57|113.37|0
1633634700000|2021-10-07 19:25:00|116.2|114|116.51|114.31|117.08|114.88|116.2|114|0
1633635000000|2021-10-07 19:30:00|116.58|114.38|116.7|114.5|117.02|114.82|116.32|114.12|0
1633635300000|2021-10-07 19:35:00|116.64|114.44|117.65|115.45|117.65|115.45|116.64|114.44|0
1633635600000|2021-10-07 19:40:00|117.46|115.26|118.73|116.53|118.73|116.53|117.08|114.88|0
1633635900000|2021-10-07 19:45:00|118.86|116.66|116.25|114.05|119.12|116.92|116.25|114.05|0
1633636200000|2021-10-07 19:50:00|116.73|114.53|116.98|114.78|118.2|116|116.47|114.27|0
1633636500000|2021-10-07 19:55:00|117.17|114.97|117.81|115.61|118.65|116.45|117.17|114.97|0
1633636800000|2021-10-07 20:00:00|117.62|115.42|116.98|114.78|117.74|115.54|116.79|114.59|0
1633637100000|2021-10-07 20:05:00|117.04|114.84|117.55|115.35|117.61|115.41|116.91|114.71|0
1633637400000|2021-10-07 20:10:00|117.48|115.28|117.42|115.22|117.55|115.35|117.03|114.83|0
1633637700000|2021-10-07 20:15:00|117.68|115.08|117.3|114.7|117.68|115.08|117.23|114.63|0
1633638000000|2021-10-07 20:20:00|117.36|114.76|117.42|114.82|117.42|114.82|117.17|114.57|0
1633638300000|2021-10-07 20:25:00|117.36|114.76|117.29|114.69|117.42|114.82|117.04|114.44|0
1633638600000|2021-10-07 20:30:00|117.23|114.63|117.03|114.43|117.35|114.75|117.03|114.43|0
1633638900000|2021-10-07 20:35:00|117.1|114.5|116.97|114.37|117.16|114.56|116.97|114.37|0
1633639200000|2021-10-07 20:40:00|117.03|114.43|117.03|114.43|117.03|114.43|116.71|114.11|0
1633639500000|2021-10-07 20:45:00|117.09|114.49|118.18|115.58|118.18|115.58|117.09|114.49|0
1633639800000|2021-10-07 20:50:00|118.24|115.64|117.76|115.16|118.24|115.64|117.66|115.06|0
1633640100000|2021-10-07 20:55:00|117.85|115.25|117.87|115.27|117.92|115.32|117.76|115.16|0
1633640400000|2021-10-07 21:00:00|117.84|115.24|117.69|115.09|117.85|115.25|117.69|115.09|0
1633640700000|2021-10-07 21:05:00|117.7|115.1|117.58|114.98|117.7|115.1|117.56|114.96|0
1633641000000|2021-10-07 21:10:00|117.59|114.99|117.61|115.01|117.61|115.01|117.55|114.95|0
1633641300000|2021-10-07 21:15:00|117.62|115.02|117.72|115.12|117.73|115.13|117.59|114.99|0
1633641600000|2021-10-07 21:20:00|117.69|115.09|117.6|115|117.71|115.11|117.54|114.94|0
1633641900000|2021-10-07 21:25:00|117.67|115.07|117.65|115.05|117.67|115.07|117.64|115.04|0
1633642200000|2021-10-07 21:30:00|117.68|115.08|117.62|115.02|117.68|115.08|117.62|115.02|0
1633642500000|2021-10-07 21:35:00|117.61|115.01|117.58|114.98|117.61|115.01|117.58|114.98|0
1633642800000|2021-10-07 21:40:00|117.57|114.97|117.57|114.97|117.57|114.97|117.57|114.97|0
1633643100000|2021-10-07 21:45:00|117.59|114.99|117.62|115.02|117.62|115.02|117.59|114.99|0
1633643400000|2021-10-07 21:50:00|117.68|115.08|117.67|115.07|117.75|115.15|117.64|115.04|0
1633643700000|2021-10-07 21:55:00|117.66|115.06|117.62|115.02|117.7|115.1|117.62|115.02|0
1633644000000|2021-10-07 22:00:00|117.66|115.06|117.05|114.45|117.92|115.32|116.99|114.39|0
1633644300000|2021-10-07 22:05:00|117.02|114.42|116.92|114.32|117.24|114.64|116.8|114.2|0
1633644600000|2021-10-07 22:10:00|116.86|114.26|117.18|114.58|117.27|114.67|116.8|114.2|0
1633644900000|2021-10-07 22:15:00|117.15|114.55|117.24|114.64|117.62|115.02|117.11|114.51|0
1633645200000|2021-10-07 22:20:00|117.11|114.51|117.24|114.64|117.46|114.86|117.05|114.45|0
1633645500000|2021-10-07 22:25:00|117.2|114.6|117.17|114.57|117.36|114.76|117.04|114.44|0
1633645800000|2021-10-07 22:30:00|117.36|114.76|117.42|114.82|117.49|114.89|117.1|114.5|0
1633646100000|2021-10-07 22:35:00|117.46|114.86|117.07|114.47|117.49|114.89|117.04|114.44|0
1633646400000|2021-10-07 22:40:00|117.1|114.5|117.2|114.6|117.23|114.63|116.97|114.37|0
1633646700000|2021-10-07 22:45:00|117.23|114.63|116.78|114.18|117.29|114.69|116.78|114.18|0
1633647000000|2021-10-07 22:50:00|116.75|114.15|116.87|114.27|116.9|114.3|116.46|113.86|0
1633647300000|2021-10-07 22:55:00|116.84|114.24|116.33|113.73|116.84|114.24|116.33|113.73|0
1633647600000|2021-10-07 23:00:00|116.39|113.79|116.07|113.47|116.39|113.79|115.88|113.28|0
1633647900000|2021-10-07 23:05:00|116.01|113.41|116.13|113.53|116.2|113.6|115.82|113.22|0
1633648200000|2021-10-07 23:10:00|116.07|113.47|116.26|113.66|116.45|113.85|116.01|113.41|0
1633648500000|2021-10-07 23:15:00|116.38|113.78|116.57|113.97|116.7|114.1|116.32|113.72|0
1633648800000|2021-10-07 23:20:00|116.64|114.04|116.6|114|116.76|114.16|116.51|113.91|0
1633649100000|2021-10-07 23:25:00|116.63|114.03|116.25|113.65|116.63|114.03|116.19|113.59|0
1633649400000|2021-10-07 23:30:00|116.19|113.59|116.44|113.84|116.69|114.09|116.19|113.59|0
1633649700000|2021-10-07 23:35:00|116.5|113.9|116.5|113.9|116.5|113.9|116.25|113.65|0
1633650000000|2021-10-07 23:40:00|116.44|113.84|116.5|113.9|116.59|113.99|116.37|113.77|0
1633650300000|2021-10-07 23:45:00|116.56|113.96|115.8|113.2|116.66|114.06|115.8|113.2|0
1633650600000|2021-10-07 23:50:00|115.86|113.26|115.29|112.69|115.86|113.26|115.23|112.63|0
1633650900000|2021-10-07 23:55:00|115.23|112.63|115.23|112.63|115.35|112.75|115.04|112.44|0
1633651200000|2021-10-08 00:00:00|115.29|112.69|115.98|113.38|116.11|113.51|115.29|112.69|0
1633651500000|2021-10-08 00:05:00|116.04|113.44|116.99|114.39|117.06|114.46|115.79|113.19|0
1633651800000|2021-10-08 00:10:00|116.93|114.33|117.63|115.03|117.76|115.16|116.87|114.27|0
1633652100000|2021-10-08 00:15:00|117.66|115.06|118.08|115.48|118.4|115.8|117.25|114.65|0
1633652400000|2021-10-08 00:20:00|118.14|115.54|117.75|115.15|118.53|115.93|117.75|115.15|0
1633652700000|2021-10-08 00:25:00|117.69|115.09|117.3|114.7|117.95|115.35|116.73|114.13|0
1633653000000|2021-10-08 00:30:00|117.37|114.77|117.56|114.96|117.68|115.08|116.86|114.26|0
1633653300000|2021-10-08 00:35:00|117.49|114.89|116.95|114.35|118.1|115.5|116.73|114.13|0
1633653600000|2021-10-08 00:40:00|116.76|114.16|116.4|113.8|116.76|114.16|115.84|113.24|0
1633653900000|2021-10-08 00:45:00|116.34|113.74|116.09|113.49|116.47|113.87|115.96|113.36|0
1633654200000|2021-10-08 00:50:00|116.02|113.42|116.05|113.45|116.21|113.61|115.77|113.17|0
1633654500000|2021-10-08 00:55:00|116.02|113.42|115.7|113.1|116.05|113.45|115.58|112.98|0
1633654800000|2021-10-08 01:00:00|115.76|113.16|115.89|113.29|115.89|113.29|115.51|112.91|0
1633655100000|2021-10-08 01:05:00|115.83|113.23|115.89|113.29|116.14|113.54|115.63|113.03|0
1633655400000|2021-10-08 01:10:00|115.86|113.26|115.76|113.16|116.08|113.48|115.51|112.91|0
1633655700000|2021-10-08 01:15:00|115.51|112.91|115.73|113.13|116.14|113.54|115.13|112.53|0
1633656000000|2021-10-08 01:20:00|115.76|113.16|115.94|113.34|116.1|113.5|115.54|112.94|0
1633656300000|2021-10-08 01:25:00|115.98|113.38|115.81|113.21|116.1|113.5|115.75|113.15|0
1633656600000|2021-10-08 01:30:00|115.75|113.15|115.62|113.02|116.07|113.47|115.24|112.64|0
1633656900000|2021-10-08 01:35:00|115.69|113.09|115.24|112.64|116|113.4|115.24|112.64|0
1633657200000|2021-10-08 01:40:00|115.3|112.7|115.11|112.51|115.56|112.96|115.05|112.45|0
1633657500000|2021-10-08 01:45:00|115.18|112.58|115.24|112.64|115.24|112.64|114.49|111.89|0
1633657800000|2021-10-08 01:50:00|115.17|112.57|115.42|112.82|115.61|113.01|115.05|112.45|0
1633658100000|2021-10-08 01:55:00|115.36|112.76|115.61|113.01|115.8|113.2|115.36|112.76|0
1633658400000|2021-10-08 02:00:00|115.58|112.98|115.58|112.98|115.67|113.07|115.17|112.57|0
1633658700000|2021-10-08 02:05:00|115.54|112.94|115.23|112.63|115.67|113.07|115.23|112.63|0
1633659000000|2021-10-08 02:10:00|115.16|112.56|115.22|112.62|115.42|112.82|115.04|112.44|0
1633659300000|2021-10-08 02:15:00|115.29|112.69|115.54|112.94|115.54|112.94|115.04|112.44|0
1633659600000|2021-10-08 02:20:00|115.6|113|115.91|113.31|115.98|113.38|115.47|112.87|0
1633659900000|2021-10-08 02:25:00|115.85|113.25|115.28|112.68|116.04|113.44|115.28|112.68|0
1633660200000|2021-10-08 02:30:00|115.22|112.62|115.22|112.62|115.41|112.81|115.03|112.43|0
1633660500000|2021-10-08 02:35:00|115.15|112.55|115.46|112.86|115.47|112.87|115.03|112.43|0
1633660800000|2021-10-08 02:40:00|115.43|112.83|115.65|113.05|115.72|113.12|115.28|112.68|0
1633661100000|2021-10-08 02:45:00|115.59|112.99|115.71|113.11|115.78|113.18|115.46|112.86|0
1633661400000|2021-10-08 02:50:00|115.65|113.05|115.58|112.98|115.71|113.11|115.49|112.89|0
1633661700000|2021-10-08 02:55:00|115.52|112.92|115.46|112.86|115.71|113.11|115.33|112.73|0
1633662000000|2021-10-08 03:00:00|115.39|112.79|115.71|113.11|115.77|113.17|115.39|112.79|0
1633662300000|2021-10-08 03:05:00|115.64|113.04|115.58|112.98|115.64|113.04|115.45|112.85|0
1633662600000|2021-10-08 03:10:00|115.64|113.04|115.57|112.97|115.8|113.2|115.51|112.91|0
1633662900000|2021-10-08 03:15:00|115.51|112.91|116.33|113.73|116.46|113.86|115.38|112.78|0
1633663200000|2021-10-08 03:20:00|116.27|113.67|116.96|114.36|117.16|114.56|116.27|113.67|0
1633663500000|2021-10-08 03:25:00|116.9|114.3|117.09|114.49|117.28|114.68|116.83|114.23|0
1633663800000|2021-10-08 03:30:00|116.96|114.36|116.9|114.3|117.03|114.43|116.58|113.98|0
1633664100000|2021-10-08 03:35:00|116.83|114.23|116.77|114.17|116.9|114.3|116.58|113.98|0
1633664400000|2021-10-08 03:40:00|116.7|114.1|116.76|114.16|116.89|114.29|116.7|114.1|0
1633664700000|2021-10-08 03:45:00|116.73|114.13|117.14|114.54|117.21|114.61|116.7|114.1|0
1633665000000|2021-10-08 03:50:00|117.08|114.48|117.27|114.67|117.33|114.73|116.92|114.32|0
1633665300000|2021-10-08 03:55:00|117.33|114.73|117.07|114.47|117.46|114.86|117.07|114.47|0
1633665600000|2021-10-08 04:00:00|117.14|114.54|117.39|114.79|117.52|114.92|117.07|114.47|0
1633665900000|2021-10-08 04:05:00|117.45|114.85|117.13|114.53|117.45|114.85|117.13|114.53|0
1633666200000|2021-10-08 04:10:00|117.07|114.47|117.07|114.47|117.29|114.69|117.01|114.41|0
1633666500000|2021-10-08 04:15:00|117.1|114.5|117|114.4|117.1|114.5|116.94|114.34|0
1633666800000|2021-10-08 04:20:00|117.03|114.43|117|114.4|117.13|114.53|117|114.4|0
1633667100000|2021-10-08 04:25:00|117.06|114.46|117.12|114.52|117.19|114.59|116.87|114.27|0
1633667400000|2021-10-08 04:30:00|117.06|114.46|116.74|114.14|117.12|114.52|116.65|114.05|0
1633667700000|2021-10-08 04:35:00|116.71|114.11|116.93|114.33|116.99|114.39|116.61|114.01|0
1633668000000|2021-10-08 04:40:00|116.96|114.36|116.77|114.17|117.05|114.45|116.73|114.13|0
1633668300000|2021-10-08 04:45:00|116.8|114.2|116.92|114.32|116.92|114.32|116.67|114.07|0
1633668600000|2021-10-08 04:50:00|117.05|114.45|117.11|114.51|117.18|114.58|116.99|114.39|0
1633668900000|2021-10-08 04:55:00|117.18|114.58|117.43|114.83|117.56|114.96|117.18|114.58|0
1633669200000|2021-10-08 05:00:00|117.49|114.89|116.98|114.38|117.49|114.89|116.85|114.25|0
1633669500000|2021-10-08 05:05:00|116.95|114.35|117.62|115.02|118.07|115.47|116.92|114.32|0
1633669800000|2021-10-08 05:10:00|117.55|114.95|118|115.4|118.38|115.78|117.55|114.95|0
1633670100000|2021-10-08 05:15:00|118.06|115.46|117.8|115.2|118.32|115.72|117.8|115.2|0
1633670400000|2021-10-08 05:20:00|117.74|115.14|118.06|115.46|118.19|115.59|117.55|114.95|0
1633670700000|2021-10-08 05:25:00|118.12|115.52|118.12|115.52|118.38|115.78|117.96|115.36|0
1633671000000|2021-10-08 05:30:00|118.18|115.58|118.09|115.49|118.31|115.71|117.73|115.13|0
1633671300000|2021-10-08 05:35:00|118.05|115.45|117.99|115.39|118.31|115.71|117.92|115.32|0
1633671600000|2021-10-08 05:40:00|117.92|115.32|117.41|114.81|117.95|115.35|117.02|114.42|0
1633671900000|2021-10-08 05:45:00|117.47|114.87|117.05|114.45|117.73|115.13|116.93|114.33|0
1633672200000|2021-10-08 05:50:00|117.09|114.49|117.63|115.03|117.66|115.06|117.05|114.45|0
1633672500000|2021-10-08 05:55:00|117.66|115.06|118.1|115.5|118.17|115.57|117.18|114.58|0
1633672800000|2021-10-08 06:00:00|118.04|115.44|117.85|115.25|118.1|115.5|117.3|114.7|0
1633673100000|2021-10-08 06:05:00|117.91|115.31|117.71|115.11|117.91|115.31|117.27|114.67|0
1633673400000|2021-10-08 06:10:00|117.75|115.15|117.36|114.76|118.36|115.76|117.14|114.54|0
1633673700000|2021-10-08 06:15:00|117.26|114.66|117.26|114.66|117.39|114.79|117.13|114.53|0
1633674000000|2021-10-08 06:20:00|117.36|114.76|117.26|114.66|117.65|115.05|117.26|114.66|0
1633674300000|2021-10-08 06:25:00|117.29|114.69|117.13|114.53|117.64|115.04|117.13|114.53|0
1633674600000|2021-10-08 06:30:00|117.19|114.59|116.81|114.21|117.19|114.59|116.68|114.08|0
1633674900000|2021-10-08 06:35:00|116.84|114.24|117.16|114.56|117.51|114.91|116.78|114.18|0
1633675200000|2021-10-08 06:40:00|117.19|114.59|116.9|114.3|117.38|114.78|116.8|114.2|0
1633675500000|2021-10-08 06:45:00|116.87|114.27|116.99|114.39|117.06|114.46|116.61|114.01|0
1633675800000|2021-10-08 06:50:00|117.03|114.43|116.99|114.39|117.18|114.58|116.86|114.26|0
1633676100000|2021-10-08 06:55:00|117.05|114.45|116.86|114.26|117.31|114.71|116.86|114.26|0
1633676400000|2021-10-08 07:00:00|116.8|114.2|116.03|113.43|116.8|114.2|115.88|113.28|0
1633676700000|2021-10-08 07:05:00|115.77|113.57|115.01|112.81|116.02|113.82|114.6|112.4|0
1633677000000|2021-10-08 07:10:00|114.95|112.75|115.57|113.37|115.64|113.44|114.7|112.5|0
1633677300000|2021-10-08 07:15:00|115.7|113.5|116.65|114.45|117.03|114.83|115.51|113.31|0
1633677600000|2021-10-08 07:20:00|116.59|114.39|116.78|114.58|117.29|115.09|116.59|114.39|0
1633677900000|2021-10-08 07:25:00|116.71|114.51|117.09|114.89|117.22|115.02|116.14|113.94|0
1633678200000|2021-10-08 07:30:00|117.16|114.96|117.73|115.53|118.12|115.92|117.16|114.96|0
1633678500000|2021-10-08 07:35:00|117.86|115.66|117.22|115.02|118.12|115.92|117.22|115.02|0
1633678800000|2021-10-08 07:40:00|117.15|114.95|116.96|114.76|117.41|115.21|116.83|114.63|0
1633679100000|2021-10-08 07:45:00|116.89|114.69|116.76|114.56|116.96|114.76|116.51|114.31|0
1633679400000|2021-10-08 07:50:00|116.83|114.63|117.08|114.88|117.08|114.88|116.38|114.18|0
1633679700000|2021-10-08 07:55:00|117.02|114.82|117.08|114.88|117.24|115.04|116.89|114.69|0
1633680000000|2021-10-08 08:00:00|117.21|115.01|117.4|115.2|117.4|115.2|116.69|114.49|0
1633680300000|2021-10-08 08:05:00|117.33|115.13|117.14|114.94|117.4|115.2|116.6|114.4|0
1633680600000|2021-10-08 08:10:00|117.07|114.87|117.78|115.58|117.78|115.58|117.01|114.81|0
1633680900000|2021-10-08 08:15:00|117.71|115.51|117.58|115.38|117.9|115.7|117.52|115.32|0
1633681200000|2021-10-08 08:20:00|117.64|115.44|117.26|115.06|117.81|115.61|117|114.8|0
1633681500000|2021-10-08 08:25:00|117.32|115.12|117.26|115.06|117.83|115.63|117.26|115.06|0
1633681800000|2021-10-08 08:30:00|117.32|115.12|117.7|115.5|117.7|115.5|117.19|114.99|0
1633682100000|2021-10-08 08:35:00|117.83|115.63|117.89|115.69|118.09|115.89|117.7|115.5|0
1633682400000|2021-10-08 08:40:00|117.83|115.63|117.76|115.56|117.89|115.69|117.7|115.5|0
1633682700000|2021-10-08 08:45:00|117.73|115.53|117.54|115.34|117.82|115.62|117.18|114.98|0
1633683000000|2021-10-08 08:50:00|117.57|115.37|118.92|116.72|119.37|117.17|117.57|115.37|0
1633683300000|2021-10-08 08:55:00|118.98|116.78|119.04|116.84|119.11|116.91|118.72|116.52|0
1633683600000|2021-10-08 09:00:00|118.98|116.78|119.04|116.84|119.37|117.17|118.52|116.32|0
1633683900000|2021-10-08 09:05:00|119.11|116.91|119.23|117.03|119.36|117.16|118.88|116.68|0
1633684200000|2021-10-08 09:10:00|119.3|117.1|119.36|117.16|119.36|117.16|119.3|117.1|0
1633684500000|2021-10-08 09:15:00|119.3|117.1|119.26|117.06|119.36|117.16|119.16|116.96|0
1633684800000|2021-10-08 09:20:00|119.29|117.09|119.23|117.03|119.29|117.09|119.1|116.9|0
1633685100000|2021-10-08 09:25:00|119.29|117.09|118.83|116.63|119.29|117.09|118.77|116.57|0
1633685400000|2021-10-08 09:30:00|118.87|116.67|116.95|114.75|119.03|116.83|116.89|114.69|0
1633685700000|2021-10-08 09:35:00|116.89|114.69|116.63|114.43|116.89|114.69|116.37|114.17|0
1633686000000|2021-10-08 09:40:00|116.69|114.49|116.05|113.85|116.69|114.49|115.92|113.72|0
1633686300000|2021-10-08 09:45:00|116.11|113.91|116.37|114.17|116.43|114.23|116.11|113.91|0
1633686600000|2021-10-08 09:50:00|116.34|114.14|115.98|113.78|116.37|114.17|115.95|113.75|0
1633686900000|2021-10-08 09:55:00|116.04|113.84|115.4|113.2|116.04|113.84|115.28|113.08|0
1633687200000|2021-10-08 10:00:00|115.44|113.24|115.21|113.01|115.59|113.39|115.08|112.88|0
1633687500000|2021-10-08 10:05:00|115.15|112.95|115.34|113.14|115.46|113.26|115.15|112.95|0
1633687800000|2021-10-08 10:10:00|115.27|113.07|115.14|112.94|115.34|113.14|115.02|112.82|0
1633688100000|2021-10-08 10:15:00|115.21|113.01|115.08|112.88|115.27|113.07|115.08|112.88|0
1633688400000|2021-10-08 10:20:00|115.01|112.81|115.33|113.13|115.65|113.45|115.01|112.81|0
1633688700000|2021-10-08 10:25:00|115.39|113.19|114.57|112.37|115.46|113.26|114.5|112.3|0
1633689000000|2021-10-08 10:30:00|114.56|112.36|114.31|112.11|114.82|112.62|114.18|111.98|0
1633689300000|2021-10-08 10:35:00|114.37|112.17|114.43|112.23|114.75|112.55|114.31|112.11|0
1633689600000|2021-10-08 10:40:00|114.5|112.3|114.56|112.36|114.69|112.49|114.43|112.23|0
1633689900000|2021-10-08 10:45:00|114.53|112.33|114.75|112.55|114.94|112.74|114.49|112.29|0
1633690200000|2021-10-08 10:50:00|114.68|112.48|114.87|112.67|115|112.8|114.68|112.48|0
1633690500000|2021-10-08 10:55:00|114.81|112.61|115.31|113.11|115.38|113.18|114.81|112.61|0
1633690800000|2021-10-08 11:00:00|115.25|113.05|114.55|112.35|115.25|113.05|114.42|112.22|0
1633691100000|2021-10-08 11:05:00|114.49|112.29|114.23|112.03|114.67|112.47|114.1|111.9|0
1633691400000|2021-10-08 11:10:00|114.36|112.16|114.35|112.15|114.48|112.28|114.23|112.03|0
1633691700000|2021-10-08 11:15:00|114.29|112.09|114.13|111.93|114.48|112.28|114.04|111.84|0
1633692000000|2021-10-08 11:20:00|114.16|111.96|113.84|111.64|114.35|112.15|113.84|111.64|0
1633692300000|2021-10-08 11:25:00|113.91|111.71|113.91|111.71|114.1|111.9|113.84|111.64|0
1633692600000|2021-10-08 11:30:00|113.88|111.68|114.53|112.33|114.53|112.33|113.78|111.58|0
1633692900000|2021-10-08 11:35:00|114.47|112.27|114.53|112.33|114.6|112.4|114.41|112.21|0
1633693200000|2021-10-08 11:40:00|114.59|112.39|114.47|112.27|114.59|112.39|114.25|112.05|0
1633693500000|2021-10-08 11:45:00|114.44|112.24|114.27|112.07|114.59|112.39|114.21|112.01|0
1633693800000|2021-10-08 11:50:00|114.21|112.01|114.4|112.2|114.46|112.26|114.15|111.95|0
1633694100000|2021-10-08 11:55:00|114.46|112.26|114.4|112.2|114.46|112.26|114.14|111.94|0
1633694400000|2021-10-08 12:00:00|114.43|112.23|114.58|112.38|114.58|112.38|114.27|112.07|0
1633694700000|2021-10-08 12:05:00|114.65|112.45|114.45|112.25|114.65|112.45|114.33|112.13|0
1633695000000|2021-10-08 12:10:00|114.52|112.32|114.33|112.13|114.64|112.44|114.26|112.06|0
1633695300000|2021-10-08 12:15:00|114.14|111.94|114.13|111.93|114.45|112.25|114.13|111.93|0
1633695600000|2021-10-08 12:20:00|114.07|111.87|113|110.8|114.07|111.87|113|110.8|0
1633695900000|2021-10-08 12:25:00|112.97|110.77|113.44|111.24|113.94|111.74|112.5|110.3|0
1633696200000|2021-10-08 12:30:00|114.32|112.12|115.52|113.32|117.25|115.05|113.78|111.58|0
1633696500000|2021-10-08 12:35:00|115.59|113.39|111.69|109.49|115.78|113.58|111.01|108.81|0
1633696800000|2021-10-08 12:40:00|111.62|109.42|114.18|111.98|114.5|112.3|111.56|109.36|0
1633697100000|2021-10-08 12:45:00|114.25|112.05|115.96|113.76|116.47|114.27|113.78|111.58|0
1633697400000|2021-10-08 12:50:00|116.09|113.89|114.56|112.36|116.09|113.89|114.56|112.36|0
1633697700000|2021-10-08 12:55:00|114.62|112.42|112.86|110.66|114.62|112.42|112.42|110.22|0
1633698000000|2021-10-08 13:00:00|112.8|110.6|113.29|111.09|114.17|111.97|112.36|110.16|0
1633698300000|2021-10-08 13:05:00|113.48|111.28|113.79|111.59|114.16|111.96|112.73|110.53|0
1633698600000|2021-10-08 13:10:00|113.66|111.46|113.66|111.46|114.1|111.9|113.03|110.83|0
1633698900000|2021-10-08 13:15:00|113.63|111.43|114.22|112.02|114.53|112.33|113.34|111.14|0
1633699200000|2021-10-08 13:20:00|114.16|111.96|113.9|111.7|114.47|112.27|113.72|111.52|0
1633699500000|2021-10-08 13:25:00|113.78|111.58|114.06|111.86|114.28|112.08|113.72|111.52|0
1633699800000|2021-10-08 13:30:00|114.21|112.01|116.07|113.87|116.07|113.87|113.21|111.01|0
1633700100000|2021-10-08 13:35:00|116.32|114.12|115.24|113.04|117.03|114.83|114.92|112.72|0
1633700400000|2021-10-08 13:40:00|114.79|112.59|114.85|112.65|115.17|112.97|112.78|110.58|0
1633700700000|2021-10-08 13:45:00|114.98|112.78|114.98|112.78|116.58|114.38|113.91|111.71|0
1633701000000|2021-10-08 13:50:00|114.92|112.72|115.87|113.67|116.83|114.63|114.85|112.65|0
1633701300000|2021-10-08 13:55:00|116.06|113.86|115.93|113.73|116.19|113.99|114.47|112.27|0
1633701600000|2021-10-08 14:00:00|116.12|113.92|113.52|111.32|116.12|113.92|113.21|111.01|0
1633701900000|2021-10-08 14:05:00|113.46|111.26|112.65|110.45|114.09|111.89|112.53|110.33|0
1633702200000|2021-10-08 14:10:00|112.72|110.52|112.78|110.58|113.72|111.52|112.4|110.2|0
1633702500000|2021-10-08 14:15:00|112.59|110.39|112.9|110.7|113.4|111.2|111.84|109.64|0
1633702800000|2021-10-08 14:20:00|113.15|110.95|113.21|111.01|113.53|111.33|112.58|110.38|0
1633703100000|2021-10-08 14:25:00|113.08|110.88|113.59|111.39|113.71|111.51|113.02|110.82|0
1633703400000|2021-10-08 14:30:00|113.46|111.26|113.71|111.51|113.84|111.64|112.64|110.44|0
1633703700000|2021-10-08 14:35:00|113.58|111.38|112.96|110.76|113.58|111.38|111.96|109.76|0
1633704000000|2021-10-08 14:40:00|113.03|110.83|113.91|111.71|114.86|112.66|112.77|110.57|0
1633704300000|2021-10-08 14:45:00|113.85|111.65|113.08|110.88|114.26|112.06|112.71|110.51|0
1633704600000|2021-10-08 14:50:00|113.21|111.01|112.33|110.13|113.34|111.14|112.14|109.94|0
1633704900000|2021-10-08 14:55:00|112.2|110|113.21|111.01|113.21|111.01|112.2|110|0
1633705200000|2021-10-08 15:00:00|113.14|110.94|113.9|111.7|114.03|111.83|112.8|110.6|0
1633705500000|2021-10-08 15:05:00|113.96|111.76|112.63|110.43|114.22|112.02|112.63|110.43|0
1633705800000|2021-10-08 15:10:00|112.76|110.56|111.94|109.74|112.95|110.75|111.94|109.74|0
1633706100000|2021-10-08 15:15:00|112.07|109.87|111.63|109.43|112.32|110.12|111.5|109.3|0
1633706400000|2021-10-08 15:20:00|111.56|109.36|112.5|110.3|112.63|110.43|111.5|109.3|0
1633706700000|2021-10-08 15:25:00|112.44|110.24|112.37|110.17|113|110.8|112.18|109.98|0
1633707000000|2021-10-08 15:30:00|112.44|110.24|113.31|111.11|113.44|111.24|112.31|110.11|0
1633707300000|2021-10-08 15:35:00|113.44|111.24|113.28|111.08|113.88|111.68|113.12|110.92|0
1633707600000|2021-10-08 15:40:00|113.25|111.05|113.69|111.49|113.94|111.74|113.25|111.05|0
1633707900000|2021-10-08 15:45:00|113.75|111.55|113.81|111.61|114.07|111.87|113.37|111.17|0
1633708200000|2021-10-08 15:50:00|113.75|111.55|113.94|111.74|114.39|112.19|113.37|111.17|0
1633708500000|2021-10-08 15:55:00|113.88|111.68|114.19|111.99|114.45|112.25|113.75|111.55|0
1633708800000|2021-10-08 16:00:00|114.32|112.12|113.74|111.54|114.76|112.56|113.68|111.48|0
1633709100000|2021-10-08 16:05:00|113.81|111.61|113.68|111.48|113.87|111.67|113.3|111.1|0
1633709400000|2021-10-08 16:10:00|113.61|111.41|113.55|111.35|114.44|112.24|113.42|111.22|0
1633709700000|2021-10-08 16:15:00|113.49|111.29|114.18|111.98|114.31|112.11|113.49|111.29|0
1633710000000|2021-10-08 16:20:00|114.05|111.85|114.43|112.23|114.56|112.36|114.05|111.85|0
1633710300000|2021-10-08 16:25:00|114.5|112.3|115.33|113.13|115.46|113.26|114.43|112.23|0
1633710600000|2021-10-08 16:30:00|115.36|113.16|114.75|112.55|115.52|113.32|114.75|112.55|0
1633710900000|2021-10-08 16:35:00|114.81|112.61|113.85|111.65|114.81|112.61|113.85|111.65|0
1633711200000|2021-10-08 16:40:00|113.92|111.72|113.6|111.4|113.98|111.78|113.28|111.08|0
1633711500000|2021-10-08 16:45:00|113.54|111.34|113.98|111.78|114.23|112.03|113.53|111.33|0
1633711800000|2021-10-08 16:50:00|114.04|111.84|113.66|111.46|114.1|111.9|113.59|111.39|0
1633712100000|2021-10-08 16:55:00|113.59|111.39|114.48|112.28|114.48|112.28|113.4|111.2|0
1633712400000|2021-10-08 17:00:00|114.42|112.22|114.54|112.34|114.61|112.41|113.91|111.71|0
1633712700000|2021-10-08 17:05:00|114.48|112.28|115.05|112.85|115.05|112.85|114.41|112.21|0
1633713000000|2021-10-08 17:10:00|115.12|112.92|114.54|112.34|115.18|112.98|114.22|112.02|0
1633713300000|2021-10-08 17:15:00|114.6|112.4|116.98|114.78|116.98|114.78|114.6|112.4|0
1633713600000|2021-10-08 17:20:00|116.92|114.72|116.85|114.65|117.04|114.84|116.27|114.07|0
1633713900000|2021-10-08 17:25:00|116.78|114.58|116.33|114.13|116.85|114.65|116.13|113.93|0
1633714200000|2021-10-08 17:30:00|116.39|114.19|115.75|113.55|116.65|114.45|115.68|113.48|0
1633714500000|2021-10-08 17:35:00|115.71|113.51|116.65|114.45|116.78|114.58|115.71|113.51|0
1633714800000|2021-10-08 17:40:00|116.58|114.38|116.71|114.51|116.84|114.64|116.26|114.06|0
1633715100000|2021-10-08 17:45:00|116.64|114.44|115.8|113.6|116.77|114.57|115.74|113.54|0
1633715400000|2021-10-08 17:50:00|115.87|113.67|115.8|113.6|115.99|113.79|115.61|113.41|0
1633715700000|2021-10-08 17:55:00|115.86|113.66|114.9|112.7|115.86|113.66|114.71|112.51|0
1633716000000|2021-10-08 18:00:00|114.84|112.64|114.2|112|115.03|112.83|113.88|111.68|0
1633716300000|2021-10-08 18:05:00|114.13|111.93|114|111.8|114.19|111.99|113.69|111.49|0
1633716600000|2021-10-08 18:10:00|113.94|111.74|114.06|111.86|114.32|112.12|113.81|111.61|0
1633716900000|2021-10-08 18:15:00|114|111.8|113.43|111.23|114.32|112.12|112.92|110.72|0
1633717200000|2021-10-08 18:20:00|113.36|111.16|113.91|111.71|114.04|111.84|112.05|109.85|0
1633717500000|2021-10-08 18:25:00|113.95|111.75|112.9|110.7|113.95|111.75|112.81|110.61|0
1633717800000|2021-10-08 18:30:00|112.84|110.64|113.03|110.83|113.09|110.89|112.59|110.39|0
1633718100000|2021-10-08 18:35:00|113.09|110.89|113.4|111.2|113.84|111.64|113.02|110.82|0
1633718400000|2021-10-08 18:40:00|113.46|111.26|113.71|111.51|113.78|111.58|113.4|111.2|0
1633718700000|2021-10-08 18:45:00|113.65|111.45|113.65|111.45|114.03|111.83|113.46|111.26|0
1633719000000|2021-10-08 18:50:00|113.77|111.57|114.09|111.89|114.09|111.89|113.52|111.32|0
1633719300000|2021-10-08 18:55:00|114.21|112.01|113.96|111.76|114.21|112.01|113.58|111.38|0
1633719600000|2021-10-08 19:00:00|113.9|111.7|113.7|111.5|114.27|112.07|113.45|111.25|0
1633719900000|2021-10-08 19:05:00|113.64|111.44|113.39|111.19|113.96|111.76|113.2|111|0
1633720200000|2021-10-08 19:10:00|113.51|111.31|113.26|111.06|113.64|111.44|112.88|110.68|0
1633720500000|2021-10-08 19:15:00|113.19|110.99|113.57|111.37|114.01|111.81|113.19|110.99|0
1633720800000|2021-10-08 19:20:00|113.51|111.31|113.82|111.62|114.01|111.81|113.25|111.05|0
1633721100000|2021-10-08 19:25:00|113.76|111.56|113.57|111.37|113.95|111.75|113.44|111.24|0
1633721400000|2021-10-08 19:30:00|113.63|111.43|114.13|111.93|114.26|112.06|113.57|111.37|0
1633721700000|2021-10-08 19:35:00|114.07|111.87|115.21|113.01|115.69|113.49|114.01|111.81|0
1633722000000|2021-10-08 19:40:00|115.34|113.14|115.78|113.58|115.98|113.78|114.89|112.69|0
1633722300000|2021-10-08 19:45:00|115.85|113.65|116.23|114.03|116.23|114.03|115.34|113.14|0
1633722600000|2021-10-08 19:50:00|116.3|114.1|116.26|114.06|117.6|115.4|114.73|112.53|0
1633722900000|2021-10-08 19:55:00|116.19|113.99|116.45|114.25|116.51|114.31|115.49|113.29|0
1633723200000|2021-10-08 20:00:00|116.25|114.05|117.03|114.83|117.22|115.02|116.13|113.93|0
1633723500000|2021-10-08 20:05:00|116.83|114.63|117.35|115.15|117.67|115.47|116.83|114.63|0
1633723800000|2021-10-08 20:10:00|117.28|115.08|117.02|114.82|117.54|115.34|117.02|114.82|0
1633935900000|2021-10-11 07:05:00|120.79|118.59|118.62|116.42|120.86|118.66|118.43|116.23|0
1633936200000|2021-10-11 07:10:00|118.56|116.36|119.01|116.81|119.34|117.14|118.3|116.1|0
1633936500000|2021-10-11 07:15:00|118.95|116.75|119.01|116.81|119.14|116.94|118.49|116.29|0
1633936800000|2021-10-11 07:20:00|118.94|116.74|119.07|116.87|119.27|117.07|118.68|116.48|0
1633937100000|2021-10-11 07:25:00|119.01|116.81|119.86|117.66|119.92|117.72|118.94|116.74|0
1633937400000|2021-10-11 07:30:00|119.79|117.59|119.46|117.26|119.99|117.79|119.2|117|0
1633937700000|2021-10-11 07:35:00|119.53|117.33|120.78|118.58|120.91|118.71|119.39|117.19|0
1633938000000|2021-10-11 07:40:00|120.84|118.64|122.04|119.84|122.04|119.84|120.78|118.58|0
1633938300000|2021-10-11 07:45:00|122.11|119.91|121.07|118.87|122.11|119.91|120.64|118.44|0
1633938600000|2021-10-11 07:50:00|121.17|118.97|121.5|119.3|121.64|119.44|121.1|118.9|0
1633938900000|2021-10-11 07:55:00|121.57|119.37|120.74|118.54|121.83|119.63|120.57|118.37|0
1633939200000|2021-10-11 08:00:00|120.77|118.57|119.71|117.51|120.77|118.57|119.45|117.25|0
1633939500000|2021-10-11 08:05:00|119.81|117.61|120.56|118.36|120.7|118.5|119.77|117.57|0
1633939800000|2021-10-11 08:10:00|120.5|118.3|119.97|117.77|120.56|118.36|119.9|117.7|0
1633940100000|2021-10-11 08:15:00|119.9|117.7|119.96|117.76|120.16|117.96|119.83|117.63|0
1633940400000|2021-10-11 08:20:00|120.03|117.83|121.82|119.62|122.02|119.82|120.03|117.83|0
1633940700000|2021-10-11 08:25:00|121.89|119.69|120.62|118.42|122.02|119.82|120.62|118.42|0
1633941000000|2021-10-11 08:30:00|120.69|118.49|119.76|117.56|120.75|118.55|119.5|117.3|0
1633941300000|2021-10-11 08:35:00|119.69|117.49|120.48|118.28|120.62|118.42|119.69|117.49|0
1633941600000|2021-10-11 08:40:00|120.42|118.22|121.14|118.94|121.41|119.21|120.35|118.15|0
1633941900000|2021-10-11 08:45:00|121.21|119.01|121.67|119.47|121.67|119.47|120.94|118.74|0
1633942200000|2021-10-11 08:50:00|121.54|119.34|120.78|118.58|121.67|119.47|120.54|118.34|0
1633942500000|2021-10-11 08:55:00|120.74|118.54|120.08|117.88|120.77|118.57|120.08|117.88|0
1633942800000|2021-10-11 09:00:00|120.14|117.94|120.01|117.81|120.41|118.21|119.94|117.74|0
1633943100000|2021-10-11 09:05:00|119.94|117.74|119.61|117.41|119.94|117.74|119.22|117.02|0
1633943400000|2021-10-11 09:10:00|119.55|117.35|120.27|118.07|120.27|118.07|119.41|117.21|0
1633943700000|2021-10-11 09:15:00|120.24|118.04|120.27|118.07|120.6|118.4|120.07|117.87|0
1633944000000|2021-10-11 09:20:00|120.2|118|119.97|117.77|120.4|118.2|119.67|117.47|0
1633944300000|2021-10-11 09:25:00|119.93|117.73|120.13|117.93|120.16|117.96|119.67|117.47|0
1633944600000|2021-10-11 09:30:00|120.16|117.96|120.13|117.93|120.69|118.49|120.06|117.86|0
1633944900000|2021-10-11 09:35:00|120.06|117.86|119.96|117.76|120.19|117.99|119.66|117.46|0
1633945200000|2021-10-11 09:40:00|119.99|117.79|119.86|117.66|120.03|117.83|119.73|117.53|0
1633945500000|2021-10-11 09:45:00|119.92|117.72|119.92|117.72|119.99|117.79|119.66|117.46|0
1633945800000|2021-10-11 09:50:00|119.99|117.79|119.52|117.32|120.25|118.05|119.52|117.32|0
1633946100000|2021-10-11 09:55:00|119.46|117.26|119.85|117.65|119.88|117.68|119.26|117.06|0
1633946400000|2021-10-11 10:00:00|119.78|117.58|120.57|118.37|120.57|118.37|119.52|117.32|0
1633946700000|2021-10-11 10:05:00|120.64|118.44|120.17|117.97|120.71|118.51|120.04|117.84|0
1633947000000|2021-10-11 10:10:00|120.24|118.04|120.24|118.04|120.44|118.24|119.98|117.78|0
1633947300000|2021-10-11 10:15:00|120.3|118.1|120.3|118.1|120.63|118.43|120.17|117.97|0
1633947600000|2021-10-11 10:20:00|120.27|118.07|120.37|118.17|120.7|118.5|120.27|118.07|0
1633947900000|2021-10-11 10:25:00|120.3|118.1|121.06|118.86|121.23|119.03|120.3|118.1|0
1633948200000|2021-10-11 10:30:00|121.09|118.89|121.36|119.16|121.49|119.29|120.83|118.63|0
1633948500000|2021-10-11 10:35:00|121.29|119.09|121.49|119.29|121.69|119.49|121.16|118.96|0
1633948800000|2021-10-11 10:40:00|121.45|119.25|122.02|119.82|122.08|119.88|121.22|119.02|0
1633949100000|2021-10-11 10:45:00|122.28|120.08|122.82|120.62|123.22|121.02|122.15|119.95|0
1633949400000|2021-10-11 10:50:00|122.75|120.55|122.48|120.28|123.16|120.96|122.28|120.08|0
1633949700000|2021-10-11 10:55:00|122.55|120.35|122.45|120.25|123.22|121.02|122.41|120.21|0
1633950000000|2021-10-11 11:00:00|122.41|120.21|122.21|120.01|122.81|120.61|122.07|119.87|0
1633950300000|2021-10-11 11:05:00|122.24|120.04|121.8|119.6|122.54|120.34|121.74|119.54|0
1633950600000|2021-10-11 11:10:00|121.87|119.67|121.34|119.14|122.27|120.07|121.34|119.14|0
1633950900000|2021-10-11 11:15:00|121.2|119|121.07|118.87|121.33|119.13|120.74|118.54|0
1633951200000|2021-10-11 11:20:00|121.1|118.9|121.06|118.86|121.27|119.07|120.8|118.6|0
1633951500000|2021-10-11 11:25:00|121|118.8|120.8|118.6|121.13|118.93|120.33|118.13|0
1633951800000|2021-10-11 11:30:00|120.86|118.66|121.13|118.93|121.13|118.93|120.66|118.46|0
1633952100000|2021-10-11 11:35:00|121.06|118.86|121.19|118.99|121.32|119.12|120.93|118.73|0
1633952400000|2021-10-11 11:40:00|121.16|118.96|121.19|118.99|121.39|119.19|121.06|118.86|0
1633952700000|2021-10-11 11:45:00|121.12|118.92|121.25|119.05|121.39|119.19|121.05|118.85|0
1633953000000|2021-10-11 11:50:00|121.32|119.12|122.05|119.85|122.12|119.92|121.32|119.12|0
1633953300000|2021-10-11 11:55:00|122.12|119.92|121.85|119.65|122.45|120.25|121.68|119.48|0
1633953600000|2021-10-11 12:00:00|121.88|119.68|121.98|119.78|122.51|120.31|121.88|119.68|0
1633953900000|2021-10-11 12:05:00|121.91|119.71|122.31|120.11|122.51|120.31|121.51|119.31|0
1633954200000|2021-10-11 12:10:00|122.24|120.04|121.84|119.64|122.24|120.04|121.77|119.57|0
1633954500000|2021-10-11 12:15:00|121.77|119.57|121.44|119.24|121.84|119.64|121.37|119.17|0
1633954800000|2021-10-11 12:20:00|121.3|119.1|120.84|118.64|121.44|119.24|120.84|118.64|0
1633955100000|2021-10-11 12:25:00|120.97|118.77|119.89|117.69|121.04|118.84|119.63|117.43|0
1633955400000|2021-10-11 12:30:00|119.83|117.63|119.03|116.83|120.16|117.96|118.77|116.57|0
1633955700000|2021-10-11 12:35:00|118.97|116.77|118.05|115.85|119.1|116.9|117.72|115.52|0
1633956000000|2021-10-11 12:40:00|118.11|115.91|118.31|116.11|118.44|116.24|118.11|115.91|0
1633956300000|2021-10-11 12:45:00|118.24|116.04|118.57|116.37|118.7|116.5|118.05|115.85|0
1633956600000|2021-10-11 12:50:00|118.44|116.24|118.63|116.43|118.76|116.56|118.37|116.17|0
1633956900000|2021-10-11 12:55:00|118.7|116.5|118.3|116.1|118.7|116.5|118.23|116.03|0
1633957200000|2021-10-11 13:00:00|118.23|116.03|117.78|115.58|118.5|116.3|117.45|115.25|0
1633957500000|2021-10-11 13:05:00|117.84|115.64|117.84|115.64|117.84|115.64|117.32|115.12|0
1633957800000|2021-10-11 13:10:00|117.77|115.57|116.99|114.79|117.84|115.64|116.99|114.79|0
1633958100000|2021-10-11 13:15:00|117.06|114.86|117.44|115.24|117.44|115.24|116.67|114.47|0
1633958400000|2021-10-11 13:20:00|117.51|115.31|117.51|115.31|117.83|115.63|117.38|115.18|0
1633958700000|2021-10-11 13:25:00|117.57|115.37|117.44|115.24|117.7|115.5|117.31|115.11|0
1633959000000|2021-10-11 13:30:00|117.37|115.17|117.11|114.91|118.02|115.82|115.95|113.75|0
1633959300000|2021-10-11 13:35:00|116.98|114.78|116.59|114.39|117.37|115.17|116.4|114.2|0
1633959600000|2021-10-11 13:40:00|116.46|114.26|114.85|112.65|116.46|114.26|114.53|112.33|0
1633959900000|2021-10-11 13:45:00|114.79|112.59|113.23|111.03|117.09|114.89|112.97|110.77|0
1633960200000|2021-10-11 13:50:00|113.16|110.96|111.71|109.51|113.23|111.03|111.46|109.26|0
1633960500000|2021-10-11 13:55:00|111.78|109.58|111.4|109.2|111.9|109.7|111.15|108.95|0
1633960800000|2021-10-11 14:00:00|110.9|108.7|110.96|108.76|111.15|108.95|110.34|108.14|0
1633961100000|2021-10-11 14:05:00|110.84|108.64|110.04|107.84|111.15|108.95|109.67|107.47|0
1633961400000|2021-10-11 14:10:00|109.98|107.78|109.3|107.1|110.04|107.84|108.68|106.48|0
1633961700000|2021-10-11 14:15:00|109.24|107.04|108.62|106.42|109.36|107.16|108.62|106.42|0
1633962000000|2021-10-11 14:20:00|108.56|106.36|108.26|106.06|111.43|109.23|108.13|105.93|0
1633962300000|2021-10-11 14:25:00|108.2|106|108.26|106.06|108.94|106.74|108.2|106|0
1633962600000|2021-10-11 14:30:00|108.14|105.94|108.63|106.43|108.75|106.55|108.14|105.94|0
1633962900000|2021-10-11 14:35:00|108.56|106.36|108.56|106.36|108.75|106.55|108.5|106.3|0
1633963200000|2021-10-11 14:40:00|108.5|106.3|109.42|107.22|109.79|107.59|108.5|106.3|0
1633963500000|2021-10-11 14:45:00|109.36|107.16|109.48|107.28|109.73|107.53|109.3|107.1|0
1633963800000|2021-10-11 14:50:00|109.42|107.22|108.92|106.72|109.42|107.22|108.62|106.42|0
1633964100000|2021-10-11 14:55:00|108.86|106.66|109.6|107.4|109.6|107.4|108.68|106.48|0
1633964400000|2021-10-11 15:00:00|109.48|107.28|109.16|106.96|109.6|107.4|109.1|106.9|0
1633964700000|2021-10-11 15:05:00|109.1|106.9|109.22|107.02|109.35|107.15|109.04|106.84|0
1633965000000|2021-10-11 15:10:00|109.16|106.96|109.59|107.39|109.59|107.39|108.98|106.78|0
1633965300000|2021-10-11 15:15:00|109.53|107.33|110.71|108.51|110.77|108.57|109.53|107.33|0
1633965600000|2021-10-11 15:20:00|110.65|108.45|110.08|107.88|110.71|108.51|109.96|107.76|0
1633965900000|2021-10-11 15:25:00|110.15|107.95|109.89|107.69|110.7|108.5|108.98|106.78|0
1633966200000|2021-10-11 15:30:00|109.83|107.63|109.4|107.2|109.96|107.76|109.27|107.07|0
1633966500000|2021-10-11 15:35:00|109.33|107.13|108.47|106.27|109.46|107.26|108.29|106.09|0
1633966800000|2021-10-11 15:40:00|108.35|106.15|108.19|105.99|108.41|106.21|108.04|105.84|0
1633967100000|2021-10-11 15:45:00|108.22|106.02|108.96|106.76|109.2|107|108.1|105.9|0
1633967400000|2021-10-11 15:50:00|108.9|106.7|109.2|107|109.57|107.37|108.83|106.63|0
1633967700000|2021-10-11 15:55:00|109.14|106.94|109.26|107.06|109.38|107.18|109.08|106.88|0
1633968000000|2021-10-11 16:00:00|109.32|107.12|110.81|108.61|110.94|108.74|109.08|106.88|0
1633968300000|2021-10-11 16:05:00|110.87|108.67|111.25|109.05|111.82|109.62|110.81|108.61|0
1633968600000|2021-10-11 16:10:00|111.19|108.99|112.38|110.18|112.54|110.34|110.93|108.73|0
1633968900000|2021-10-11 16:15:00|112.44|110.24|112.38|110.18|112.76|110.56|112.12|109.92|0
1633969200000|2021-10-11 16:20:00|112.44|110.24|111.74|109.54|112.5|110.3|111.74|109.54|0
1633969500000|2021-10-11 16:25:00|111.81|109.61|111.74|109.54|112.25|110.05|111.68|109.48|0
1633969800000|2021-10-11 16:30:00|111.8|109.6|112.18|109.98|112.31|110.11|111.68|109.48|0
1633970100000|2021-10-11 16:35:00|112.12|109.92|112.3|110.1|112.62|110.42|111.93|109.73|0
1633970400000|2021-10-11 16:40:00|112.37|110.17|112.81|110.61|112.87|110.67|112.24|110.04|0
1633970700000|2021-10-11 16:45:00|112.87|110.67|112.62|110.42|112.94|110.74|112.36|110.16|0
1633971000000|2021-10-11 16:50:00|112.68|110.48|113.25|111.05|113.95|111.75|112.62|110.42|0
1633971300000|2021-10-11 16:55:00|113.31|111.11|113.24|111.04|115.6|113.4|111.71|109.51|0
1633971600000|2021-10-11 17:00:00|113.11|110.91|114.83|112.63|115.22|113.02|113.11|110.91|0
1633971900000|2021-10-11 17:05:00|114.87|112.67|115.09|112.89|115.93|113.73|114.77|112.57|0
1633972200000|2021-10-11 17:10:00|115.03|112.83|114.67|112.47|115.03|112.83|114.19|111.99|0
1633972500000|2021-10-11 17:15:00|114.77|112.57|114.83|112.63|114.96|112.76|114.38|112.18|0
1633972800000|2021-10-11 17:20:00|114.63|112.43|116.71|114.51|116.84|114.64|114.63|112.43|0
1633973100000|2021-10-11 17:25:00|116.84|114.64|117.36|115.16|117.69|115.49|116.71|114.51|0
1633973400000|2021-10-11 17:30:00|117.29|115.09|118.31|116.11|120.22|118.02|115.55|113.35|0
1633973700000|2021-10-11 17:35:00|118.21|116.01|117.75|115.55|118.41|116.21|117.62|115.42|0
1633974000000|2021-10-11 17:40:00|117.88|115.68|117.42|115.22|117.88|115.68|117.36|115.16|0
1633974300000|2021-10-11 17:45:00|117.69|115.49|117.8|115.6|118.66|116.46|117.47|115.27|0
1633974600000|2021-10-11 17:50:00|117.86|115.66|117.07|114.87|118.19|115.99|117.01|114.81|0
1633974900000|2021-10-11 17:55:00|117.01|114.81|117.27|115.07|117.66|115.46|117.01|114.81|0
1633975200000|2021-10-11 18:00:00|117.2|115|116.94|114.74|117.53|115.33|116.94|114.74|0
1633975500000|2021-10-11 18:05:00|117.07|114.87|116.15|113.95|117.13|114.93|116.09|113.89|0
1633975800000|2021-10-11 18:10:00|116.09|113.89|115.63|113.43|116.22|114.02|115.5|113.3|0
1633976100000|2021-10-11 18:15:00|115.57|113.37|116.15|113.95|116.21|114.01|115.11|112.91|0
1633976400000|2021-10-11 18:20:00|116.21|114.01|117.32|115.12|117.32|115.12|116.21|114.01|0
1633976700000|2021-10-11 18:25:00|117.19|114.99|117.06|114.86|117.71|115.51|117.06|114.86|0
1633977000000|2021-10-11 18:30:00|117.19|114.99|116.86|114.66|117.51|115.31|116.6|114.4|0
1633977300000|2021-10-11 18:35:00|116.92|114.72|117.71|115.51|117.84|115.64|116.92|114.72|0
1633977600000|2021-10-11 18:40:00|117.84|115.64|116.92|114.72|117.84|115.64|116.59|114.39|0
1633977900000|2021-10-11 18:45:00|116.85|114.65|116.46|114.26|117.05|114.85|116.2|114|0
1633978200000|2021-10-11 18:50:00|116.52|114.32|116.91|114.71|117.9|115.7|116.39|114.19|0
1633978500000|2021-10-11 18:55:00|117.04|114.84|116.32|114.12|117.18|114.98|115.87|113.67|0
1633978800000|2021-10-11 19:00:00|116.39|114.19|115.93|113.73|116.52|114.32|115.8|113.6|0
1633979100000|2021-10-11 19:05:00|116|113.8|117.04|114.84|117.56|115.36|115.93|113.73|0
1633979400000|2021-10-11 19:10:00|116.97|114.77|116.51|114.31|117.3|115.1|116.25|114.05|0
1633979700000|2021-10-11 19:15:00|116.45|114.25|117.29|115.09|117.43|115.23|116.45|114.25|0
1633980000000|2021-10-11 19:20:00|117.23|115.03|117.95|115.75|118.15|115.95|117.03|114.83|0
1633980300000|2021-10-11 19:25:00|117.88|115.68|118.67|116.47|118.81|116.61|117.42|115.22|0
1633980600000|2021-10-11 19:30:00|118.74|116.54|119|116.8|119|116.8|118.01|115.81|0
1633980900000|2021-10-11 19:35:00|118.87|116.67|118.97|116.77|119.27|117.07|118.67|116.47|0
1633981200000|2021-10-11 19:40:00|119|116.8|119.33|117.13|119.6|117.4|118.8|116.6|0
1633981500000|2021-10-11 19:45:00|119.13|116.93|119.69|117.49|119.93|117.73|119.13|116.93|0
1633981800000|2021-10-11 19:50:00|120.13|117.93|120.65|118.45|121.93|119.73|119.1|116.9|0
1633982100000|2021-10-11 19:55:00|120.72|118.52|122.2|120|122.2|120|120.65|118.45|0
1633982400000|2021-10-11 20:00:00|122|119.8|122.81|120.61|122.95|120.75|122|119.8|0
1633982700000|2021-10-11 20:05:00|122.74|120.54|123.01|120.81|123.29|121.09|122.6|120.4|0
1633983000000|2021-10-11 20:10:00|122.94|120.74|122.6|120.4|123.01|120.81|122.4|120.2|0
1633983300000|2021-10-11 20:15:00|122.94|120.34|123.07|120.47|123.14|120.54|122.94|120.34|0
1633983600000|2021-10-11 20:20:00|123|120.4|122.86|120.26|123.14|120.54|122.73|120.13|0
1633983900000|2021-10-11 20:25:00|122.93|120.33|122.86|120.26|123.13|120.53|122.79|120.19|0
1633984200000|2021-10-11 20:30:00|122.93|120.33|123.33|120.73|123.34|120.74|122.86|120.26|0
1633984500000|2021-10-11 20:35:00|123.4|120.8|123.95|121.35|124.02|121.42|123.4|120.8|0
1633984800000|2021-10-11 20:40:00|124.02|121.42|123.67|121.07|124.02|121.42|123.54|120.94|0
1633985100000|2021-10-11 20:45:00|123.6|121|123.46|120.86|123.87|121.27|123.46|120.86|0
1633985400000|2021-10-11 20:50:00|123.53|120.93|123.53|120.93|123.8|121.2|123.53|120.93|0
1633985700000|2021-10-11 20:55:00|123.46|120.86|123.09|120.49|123.46|120.86|122.91|120.31|0
1633986000000|2021-10-11 21:00:00|123.18|120.58|123.17|120.57|123.23|120.63|123.14|120.54|0
1633986300000|2021-10-11 21:05:00|123.16|120.56|123.07|120.47|123.16|120.56|123.05|120.45|0
1633986600000|2021-10-11 21:10:00|123.14|120.54|123.03|120.43|123.17|120.57|122.99|120.39|0
1633986900000|2021-10-11 21:15:00|123.04|120.44|123.05|120.45|123.06|120.46|123.03|120.43|0
1633987200000|2021-10-11 21:20:00|123.01|120.41|123.01|120.41|123.08|120.48|123|120.4|0
1633987500000|2021-10-11 21:25:00|122.99|120.39|122.99|120.39|123|120.4|122.99|120.39|0
1633987800000|2021-10-11 21:30:00|122.98|120.38|122.94|120.34|122.98|120.38|122.88|120.28|0
1633988100000|2021-10-11 21:35:00|122.93|120.33|122.85|120.25|122.94|120.34|122.85|120.25|0
1633988400000|2021-10-11 21:40:00|122.84|120.24|122.91|120.31|122.94|120.34|122.84|120.24|0
1633988700000|2021-10-11 21:45:00|122.9|120.3|122.93|120.33|122.93|120.33|122.88|120.28|0
1633989000000|2021-10-11 21:50:00|122.95|120.35|122.81|120.21|122.95|120.35|122.81|120.21|0
1633989300000|2021-10-11 21:55:00|122.8|120.2|122.84|120.24|122.86|120.26|122.74|120.14|0
1633989600000|2021-10-11 22:00:00|122.78|120.18|122.88|120.28|123.43|120.83|122.48|119.88|0
1633989900000|2021-10-11 22:05:00|122.81|120.21|123.7|121.1|123.9|121.3|122.68|120.08|0
1633990200000|2021-10-11 22:10:00|123.63|121.03|123.42|120.82|123.7|121.1|123.35|120.75|0
1633990500000|2021-10-11 22:15:00|123.49|120.89|122.94|120.34|123.49|120.89|122.81|120.21|0
1633990800000|2021-10-11 22:20:00|122.98|120.38|122.8|120.2|123.01|120.41|122.47|119.87|0
1633991100000|2021-10-11 22:25:00|122.87|120.27|123.01|120.41|123.07|120.47|122.8|120.2|0
1633991400000|2021-10-11 22:30:00|122.94|120.34|122.87|120.27|122.94|120.34|122.46|119.86|0
1633991700000|2021-10-11 22:35:00|122.93|120.33|123.34|120.74|123.55|120.95|122.93|120.33|0
1633992000000|2021-10-11 22:40:00|123.41|120.81|123.2|120.6|123.48|120.88|123.2|120.6|0
1633992300000|2021-10-11 22:45:00|123.27|120.67|123.61|121.01|123.68|121.08|123.2|120.6|0
1633992600000|2021-10-11 22:50:00|123.68|121.08|123.81|121.21|123.81|121.21|123.47|120.87|0
1633992900000|2021-10-11 22:55:00|123.88|121.28|124.26|121.66|124.57|121.97|123.68|121.08|0
1633993200000|2021-10-11 23:00:00|124.36|121.76|123.94|121.34|124.56|121.96|123.88|121.28|0
1633993500000|2021-10-11 23:05:00|123.88|121.28|123.6|121|124.08|121.48|123.26|120.66|0
1633993800000|2021-10-11 23:10:00|123.53|120.93|123.32|120.72|123.67|121.07|123.05|120.45|0
1633994100000|2021-10-11 23:15:00|123.26|120.66|123.94|121.34|124.07|121.47|123.19|120.59|0
1633994400000|2021-10-11 23:20:00|123.9|121.3|123.39|120.79|124.01|121.41|123.32|120.72|0
1633994700000|2021-10-11 23:25:00|123.46|120.86|123.66|121.06|123.8|121.2|123.46|120.86|0
1633995000000|2021-10-11 23:30:00|123.52|120.92|123.79|121.19|124.14|121.54|123.52|120.92|0
1633995300000|2021-10-11 23:35:00|123.83|121.23|123.38|120.78|123.9|121.3|123.24|120.64|0
1633995600000|2021-10-11 23:40:00|123.31|120.71|123.45|120.85|123.58|120.98|123.18|120.58|0
1633995900000|2021-10-11 23:45:00|123.41|120.81|123.55|120.95|123.72|121.12|123.31|120.71|0
1633996200000|2021-10-11 23:50:00|123.58|120.98|123.24|120.64|123.72|121.12|123.17|120.57|0
1633996500000|2021-10-11 23:55:00|123.17|120.57|122.83|120.23|123.17|120.57|122.69|120.09|0
1633996800000|2021-10-12 00:00:00|122.89|120.29|122.75|120.15|123.23|120.63|122.55|119.95|0
1633997100000|2021-10-12 00:05:00|122.89|120.29|124.26|121.66|124.39|121.79|122.55|119.95|0
1633997400000|2021-10-12 00:10:00|124.39|121.79|125.01|122.41|125.43|122.83|124.32|121.72|0
1633997700000|2021-10-12 00:15:00|125.15|122.55|125.98|123.38|126.6|124|124.66|122.06|0
1633998000000|2021-10-12 00:20:00|125.91|123.31|126.11|123.51|126.32|123.72|125.77|123.17|0
1633998300000|2021-10-12 00:25:00|126.18|123.58|125.9|123.3|126.25|123.65|125.56|122.96|0
1633998600000|2021-10-12 00:30:00|126.11|123.51|126.04|123.44|126.29|123.69|125.55|122.95|0
1633998900000|2021-10-12 00:35:00|126.11|123.51|127.01|124.41|127.43|124.83|125.87|123.27|0
1633999200000|2021-10-12 00:40:00|126.94|124.34|127.99|125.39|128.17|125.57|126.94|124.34|0
1633999500000|2021-10-12 00:45:00|128.2|125.6|127.71|125.11|128.27|125.67|127.64|125.04|0
1633999800000|2021-10-12 00:50:00|127.64|125.04|127.01|124.41|127.85|125.25|127.01|124.41|0
1634000100000|2021-10-12 00:55:00|127.08|124.48|127.28|124.68|127.49|124.89|127.08|124.48|0
1634000400000|2021-10-12 01:00:00|127.42|124.82|127.84|125.24|127.91|125.31|127|124.4|0
1634000700000|2021-10-12 01:05:00|127.77|125.17|129.11|126.51|129.36|126.76|127.77|125.17|0
1634001000000|2021-10-12 01:10:00|129.18|126.58|129.53|126.93|129.68|127.08|128.83|126.23|0
1634001300000|2021-10-12 01:15:00|129.5|126.9|128.33|125.73|130.17|127.57|128.26|125.66|0
1634001600000|2021-10-12 01:20:00|128.26|125.66|128.18|125.58|128.4|125.8|127.83|125.23|0
1634001900000|2021-10-12 01:25:00|128.11|125.51|128.75|126.15|128.82|126.22|127.66|125.06|0
1634002200000|2021-10-12 01:30:00|128.68|126.08|128.81|126.21|129.1|126.5|128.32|125.72|0
1634002500000|2021-10-12 01:35:00|128.89|126.29|127.82|125.22|129.1|126.5|127.82|125.22|0
1634002800000|2021-10-12 01:40:00|127.75|125.15|127.54|124.94|128.03|125.43|127.26|124.66|0
1634003100000|2021-10-12 01:45:00|127.47|124.87|127.47|124.87|127.68|125.08|126.91|124.31|0
1634003400000|2021-10-12 01:50:00|127.44|124.84|128.03|125.43|128.03|125.43|127.05|124.45|0
1634003700000|2021-10-12 01:55:00|128.1|125.5|127.18|124.58|128.45|125.85|126.9|124.3|0
1634004000000|2021-10-12 02:00:00|127.11|124.51|126.97|124.37|127.6|125|126.69|124.09|0
1634004300000|2021-10-12 02:05:00|126.9|124.3|126.76|124.16|127.04|124.44|126.27|123.67|0
1634004600000|2021-10-12 02:10:00|126.8|124.2|126.72|124.12|127.25|124.65|126.48|123.88|0
1634004900000|2021-10-12 02:15:00|126.69|124.09|126.61|124.01|126.96|124.36|126.48|123.88|0
1634005200000|2021-10-12 02:20:00|126.54|123.94|126.96|124.36|127.45|124.85|126.54|123.94|0
1634005500000|2021-10-12 02:25:00|127.03|124.43|126.82|124.22|127.38|124.78|126.82|124.22|0
1634005800000|2021-10-12 02:30:00|126.89|124.29|127.1|124.5|127.1|124.5|126.68|124.08|0
1634006100000|2021-10-12 02:35:00|127.06|124.46|126.81|124.21|127.17|124.57|126.81|124.21|0
1634006400000|2021-10-12 02:40:00|126.78|124.18|126.05|123.45|126.81|124.21|125.91|123.31|0
1634006700000|2021-10-12 02:45:00|126.11|123.51|125.94|123.34|126.32|123.72|125.83|123.23|0
1634007000000|2021-10-12 02:50:00|125.9|123.3|126.53|123.93|126.74|124.14|125.9|123.3|0
1634007300000|2021-10-12 02:55:00|126.46|123.86|126.49|123.89|126.67|124.07|126.39|123.79|0
1634007600000|2021-10-12 03:00:00|126.46|123.86|126.07|123.47|126.59|123.99|126.04|123.44|0
1634007900000|2021-10-12 03:05:00|126.1|123.5|126.94|124.34|127.01|124.41|126.1|123.5|0
1634008200000|2021-10-12 03:10:00|127.01|124.41|127.57|124.97|127.64|125.04|126.73|124.13|0
1634008500000|2021-10-12 03:15:00|127.64|125.04|127.42|124.82|127.71|125.11|127.21|124.61|0
1634008800000|2021-10-12 03:20:00|127.35|124.75|127.35|124.75|127.46|124.86|127.14|124.54|0
1634009100000|2021-10-12 03:25:00|127.42|124.82|127.42|124.82|127.56|124.96|127.28|124.68|0
1634009400000|2021-10-12 03:30:00|127.49|124.89|128.3|125.7|128.33|125.73|127.49|124.89|0
1634009700000|2021-10-12 03:35:00|128.33|125.73|127.62|125.02|128.33|125.73|127.48|124.88|0
1634010000000|2021-10-12 03:40:00|127.7|125.1|127.69|125.09|127.7|125.1|127.45|124.85|0
1634010300000|2021-10-12 03:45:00|127.62|125.02|127.66|125.06|127.69|125.09|127.34|124.74|0
1634010600000|2021-10-12 03:50:00|127.62|125.02|127.83|125.23|127.83|125.23|127.41|124.81|0
1634010900000|2021-10-12 03:55:00|127.86|125.26|128.25|125.65|128.32|125.72|127.83|125.23|0
1634011200000|2021-10-12 04:00:00|128.32|125.72|127.47|124.87|128.32|125.72|127.33|124.73|0
1634011500000|2021-10-12 04:05:00|127.54|124.94|127.75|125.15|127.89|125.29|127.54|124.94|0
1634011800000|2021-10-12 04:10:00|127.82|125.22|127.68|125.08|127.89|125.29|127.36|124.76|0
1634012100000|2021-10-12 04:15:00|127.75|125.15|127.53|124.93|127.89|125.29|127.39|124.79|0
1634012400000|2021-10-12 04:20:00|127.46|124.86|127.32|124.72|127.6|125|127.32|124.72|0
1634012700000|2021-10-12 04:25:00|127.29|124.69|127.53|124.93|127.53|124.93|127.25|124.65|0
1634013000000|2021-10-12 04:30:00|127.46|124.86|127.46|124.86|127.53|124.93|127.39|124.79|0
1634013300000|2021-10-12 04:35:00|127.39|124.79|128.02|125.42|128.02|125.42|127.32|124.72|0
1634013600000|2021-10-12 04:40:00|127.95|125.35|127.38|124.78|127.95|125.35|127.17|124.57|0
1634013900000|2021-10-12 04:45:00|127.35|124.75|126.54|123.94|127.59|124.99|126.54|123.94|0
1634014200000|2021-10-12 04:50:00|126.61|124.01|127.1|124.5|127.1|124.5|126.61|124.01|0
1634014500000|2021-10-12 04:55:00|127.03|124.43|126.92|124.32|127.1|124.5|126.75|124.15|0
1634014800000|2021-10-12 05:00:00|126.95|124.35|125.98|123.38|127.23|124.63|125.84|123.24|0
1634015100000|2021-10-12 05:05:00|126.05|123.45|125.83|123.23|126.05|123.45|125.35|122.75|0
1634015400000|2021-10-12 05:10:00|125.76|123.16|125.76|123.16|126.29|123.69|125.76|123.16|0
1634015700000|2021-10-12 05:15:00|125.83|123.23|126.11|123.51|126.18|123.58|125.69|123.09|0
1634016000000|2021-10-12 05:20:00|126.14|123.54|125.79|123.19|126.14|123.54|125.55|122.95|0
1634016300000|2021-10-12 05:25:00|125.83|123.23|125.76|123.16|125.97|123.37|125.48|122.88|0
1634016600000|2021-10-12 05:30:00|125.75|123.15|126.45|123.85|126.45|123.85|125.41|122.81|0
1634016900000|2021-10-12 05:35:00|126.41|123.81|126.17|123.57|126.59|123.99|126.1|123.5|0
1634017200000|2021-10-12 05:40:00|126.24|123.64|126.3|123.7|126.58|123.98|126.24|123.64|0
1634017500000|2021-10-12 05:45:00|126.37|123.77|126.02|123.42|126.37|123.77|125.78|123.18|0
1634017800000|2021-10-12 05:50:00|125.95|123.35|124.65|122.05|126.16|123.56|124.58|121.98|0
1634018100000|2021-10-12 05:55:00|124.72|122.12|125.06|122.46|125.38|122.78|124.65|122.05|0
1634018400000|2021-10-12 06:00:00|125.27|122.67|127.72|125.12|127.86|125.26|125.27|122.67|0
1634018700000|2021-10-12 06:05:00|127.86|125.26|127.01|124.41|128.15|125.55|126.94|124.34|0
1634019000000|2021-10-12 06:10:00|126.94|124.34|127.29|124.69|127.36|124.76|126.59|123.99|0
1634019300000|2021-10-12 06:15:00|127.22|124.62|127.86|125.26|128.14|125.54|127.22|124.62|0
1634019600000|2021-10-12 06:20:00|127.93|125.33|126.94|124.34|128|125.4|126.87|124.27|0
1634019900000|2021-10-12 06:25:00|126.87|124.27|126.65|124.05|127.29|124.69|126.51|123.91|0
1634020200000|2021-10-12 06:30:00|126.72|124.12|127.35|124.75|127.42|124.82|126.58|123.98|0
1634020500000|2021-10-12 06:35:00|127.5|124.9|127.56|124.96|127.85|125.25|127.42|124.82|0
1634020800000|2021-10-12 06:40:00|127.49|124.89|127.07|124.47|127.56|124.96|126.79|124.19|0
1634021100000|2021-10-12 06:45:00|127.14|124.54|128.55|125.95|128.59|125.99|127.14|124.54|0
1634021400000|2021-10-12 06:50:00|128.41|125.81|129.29|126.69|129.33|126.73|127.77|125.17|0
1634021700000|2021-10-12 06:55:00|129.26|126.66|129.11|126.51|130.26|127.66|128.9|126.3|0
1634022000000|2021-10-12 07:00:00|128.94|126.34|132.12|129.52|132.7|130.1|125.47|122.87|0
1634022300000|2021-10-12 07:05:00|132.21|130.01|129.28|127.08|132.28|130.08|129.28|127.08|0
1634022600000|2021-10-12 07:10:00|129.25|127.05|126.82|124.62|129.49|127.29|126.75|124.55|0
1634022900000|2021-10-12 07:15:00|126.75|124.55|127.4|125.2|128.62|126.42|124.55|122.35|0
1634023200000|2021-10-12 07:20:00|127.19|124.99|126.84|124.64|127.9|125.7|126.77|124.57|0
1634023500000|2021-10-12 07:25:00|126.7|124.5|127.02|124.82|127.19|124.99|125.52|123.32|0
1634023800000|2021-10-12 07:30:00|126.98|124.78|126.21|124.01|127.54|125.34|126.07|123.87|0
1634024100000|2021-10-12 07:35:00|126.35|124.15|126.24|124.04|126.49|124.29|125.93|123.73|0
1634024400000|2021-10-12 07:40:00|126.21|124.01|126.41|124.21|126.48|124.28|126|123.8|0
1634024700000|2021-10-12 07:45:00|126.62|124.42|125.57|123.37|126.76|124.56|125.37|123.17|0
1634025000000|2021-10-12 07:50:00|125.64|123.44|125.57|123.37|126.1|123.9|125.37|123.17|0
1634025300000|2021-10-12 07:55:00|125.5|123.3|126.13|123.93|126.2|124|125.29|123.09|0
1634025600000|2021-10-12 08:00:00|126.06|123.86|126.16|123.96|126.16|123.96|125.01|122.81|0
1634025900000|2021-10-12 08:05:00|126.19|123.99|126.19|123.99|126.54|124.34|125.7|123.5|0
1634026200000|2021-10-12 08:10:00|126.23|124.03|126.47|124.27|126.75|124.55|125.81|123.61|0
1634026500000|2021-10-12 08:15:00|126.43|124.23|126.78|124.58|127.17|124.97|126.26|124.06|0
1634026800000|2021-10-12 08:20:00|126.88|124.68|124.93|122.73|127.09|124.89|124.86|122.66|0
1634027100000|2021-10-12 08:25:00|125|122.8|125.21|123.01|125.69|123.49|124.45|122.25|0
1634027400000|2021-10-12 08:30:00|125.14|122.94|125.14|122.94|125.48|123.28|124.83|122.63|0
1634027700000|2021-10-12 08:35:00|125.07|122.87|124.58|122.38|125.07|122.87|124.2|122|0
1634028000000|2021-10-12 08:40:00|124.44|122.24|124.3|122.1|124.58|122.38|124.17|121.97|0
1634028300000|2021-10-12 08:45:00|124.23|122.03|122.77|120.57|125.01|122.81|122.64|120.44|0
1634028600000|2021-10-12 08:50:00|122.84|120.64|122.7|120.5|122.84|120.64|122.02|119.82|0
1634028900000|2021-10-12 08:55:00|122.63|120.43|122.46|120.26|122.77|120.57|122.29|120.09|0
1634029200000|2021-10-12 09:00:00|122.22|120.02|121.81|119.61|122.36|120.16|121.81|119.61|0
1634029500000|2021-10-12 09:05:00|121.68|119.48|121.81|119.61|121.88|119.68|121|118.8|0
1634029800000|2021-10-12 09:10:00|121.88|119.68|121.2|119|122.08|119.88|121.2|119|0
1634030100000|2021-10-12 09:15:00|121.13|118.93|120.32|118.12|121.2|119|119.99|117.79|0
1634030400000|2021-10-12 09:20:00|120.39|118.19|120.45|118.25|120.45|118.25|120.05|117.85|0
1634030700000|2021-10-12 09:25:00|120.59|118.39|120.55|118.35|120.65|118.45|120.32|118.12|0
1634031000000|2021-10-12 09:30:00|120.45|118.25|120.72|118.52|120.85|118.65|120.35|118.15|0
1634031300000|2021-10-12 09:35:00|120.68|118.48|121.12|118.92|121.25|119.05|120.58|118.38|0
1634031600000|2021-10-12 09:40:00|121.19|118.99|121.05|118.85|121.25|119.05|120.85|118.65|0
1634031900000|2021-10-12 09:45:00|120.98|118.78|121.05|118.85|121.25|119.05|120.78|118.58|0
1634032200000|2021-10-12 09:50:00|120.98|118.78|120.91|118.71|121.05|118.85|120.71|118.51|0
1634032500000|2021-10-12 09:55:00|120.98|118.78|120.97|118.77|121.11|118.91|120.84|118.64|0
1634032800000|2021-10-12 10:00:00|121.04|118.84|120.84|118.64|121.18|118.98|120.3|118.1|0
1634033100000|2021-10-12 10:05:00|120.7|118.5|121.31|119.11|121.51|119.31|120.63|118.43|0
1634033400000|2021-10-12 10:10:00|121.34|119.14|121.78|119.58|122.05|119.85|121.34|119.14|0
1634033700000|2021-10-12 10:15:00|121.57|119.37|122.39|120.19|122.52|120.32|121.27|119.07|0
1634034000000|2021-10-12 10:20:00|122.32|120.12|122.45|120.25|122.52|120.32|122.22|120.02|0
1634034300000|2021-10-12 10:25:00|122.42|120.22|122.11|119.91|122.45|120.25|121.64|119.44|0
1634034600000|2021-10-12 10:30:00|121.97|119.77|122.11|119.91|122.18|119.98|121.77|119.57|0
1634034900000|2021-10-12 10:35:00|122.07|119.87|121.83|119.63|122.11|119.91|121.7|119.5|0
1634035200000|2021-10-12 10:40:00|121.9|119.7|121.32|119.12|121.9|119.7|121.09|118.89|0
1634035500000|2021-10-12 10:45:00|121.36|119.16|121.08|118.88|121.42|119.22|120.95|118.75|0
1634035800000|2021-10-12 10:50:00|121.02|118.82|120.24|118.04|121.08|118.88|120.21|118.01|0
1634036100000|2021-10-12 10:55:00|120.34|118.14|119.84|117.64|120.61|118.41|119.6|117.4|0
1634036400000|2021-10-12 11:00:00|119.77|117.57|120.47|118.27|120.54|118.34|119.67|117.47|0
1634036700000|2021-10-12 11:05:00|120.54|118.34|119.97|117.77|120.6|118.4|119.86|117.66|0
1634037000000|2021-10-12 11:10:00|120|117.8|119.86|117.66|120.2|118|119.73|117.53|0
1634037300000|2021-10-12 11:15:00|119.73|117.53|119.05|116.85|119.86|117.66|118.92|116.72|0
1634037600000|2021-10-12 11:20:00|119.12|116.92|118.78|116.58|119.12|116.92|118.52|116.32|0
1634037900000|2021-10-12 11:25:00|118.85|116.65|118.38|116.18|118.92|116.72|118.09|115.89|0
1634038200000|2021-10-12 11:30:00|118.45|116.25|118.85|116.65|118.85|116.65|118.18|115.98|0
1634038500000|2021-10-12 11:35:00|118.91|116.71|118.98|116.78|119.18|116.98|118.71|116.51|0
1634038800000|2021-10-12 11:40:00|118.95|116.75|119.44|117.24|119.51|117.31|118.91|116.71|0
1634039100000|2021-10-12 11:45:00|119.38|117.18|119.71|117.51|119.98|117.78|119.38|117.18|0
1634039400000|2021-10-12 11:50:00|119.64|117.44|119.51|117.31|119.64|117.44|119.31|117.11|0
1634039700000|2021-10-12 11:55:00|119.54|117.34|119.91|117.71|119.91|117.71|119.51|117.31|0
1634040000000|2021-10-12 12:00:00|119.97|117.77|119.7|117.5|120.04|117.84|119.5|117.3|0
1634040300000|2021-10-12 12:05:00|119.64|117.44|118.83|116.63|119.7|117.5|118.5|116.3|0
1634040600000|2021-10-12 12:10:00|118.9|116.7|118.63|116.43|119|116.8|118.49|116.29|0
1634040900000|2021-10-12 12:15:00|118.56|116.36|118.09|115.89|118.56|116.36|117.96|115.76|0
1634041200000|2021-10-12 12:20:00|118.16|115.96|117.1|114.9|118.33|116.13|116.97|114.77|0
1634041500000|2021-10-12 12:25:00|117.16|114.96|116.7|114.5|117.23|115.03|116.57|114.37|0
1634041800000|2021-10-12 12:30:00|116.77|114.57|117.36|115.16|117.49|115.29|116.77|114.57|0
1634042100000|2021-10-12 12:35:00|117.42|115.22|117.82|115.62|117.88|115.68|117.42|115.22|0
1634042400000|2021-10-12 12:40:00|117.75|115.55|118.48|116.28|119.01|116.81|117.75|115.55|0
1634042700000|2021-10-12 12:45:00|118.55|116.35|119.28|117.08|119.35|117.15|118.48|116.28|0
1634043000000|2021-10-12 12:50:00|119.34|117.14|118.87|116.67|119.41|117.21|118.74|116.54|0
1634043300000|2021-10-12 12:55:00|118.94|116.74|118.67|116.47|119.21|117.01|118.61|116.41|0
1634043600000|2021-10-12 13:00:00|118.61|116.41|118.34|116.14|118.87|116.67|118.2|116|0
1634043900000|2021-10-12 13:05:00|118.4|116.2|117.6|115.4|118.54|116.34|117.54|115.34|0
1634044200000|2021-10-12 13:10:00|117.67|115.47|117.6|115.4|117.74|115.54|116.94|114.74|0
1634044500000|2021-10-12 13:15:00|117.54|115.34|117.8|115.6|118.06|115.86|117.54|115.34|0
1634044800000|2021-10-12 13:20:00|117.73|115.53|117.73|115.53|117.93|115.73|117.6|115.4|0
1634045100000|2021-10-12 13:25:00|117.66|115.46|117.59|115.39|117.66|115.46|117.07|114.87|0
1634045400000|2021-10-12 13:30:00|117.53|115.33|117.58|115.38|120.59|118.39|116.19|113.99|0
1634045700000|2021-10-12 13:35:00|117.84|115.64|117.84|115.64|118.37|116.17|116.85|114.65|0
1634046000000|2021-10-12 13:40:00|117.94|115.74|120.66|118.46|120.79|118.59|117.05|114.85|0
1634046300000|2021-10-12 13:45:00|120.79|118.59|121.27|119.07|122.98|120.78|119.79|117.59|0
1634046600000|2021-10-12 13:50:00|121.47|119.27|118.6|116.4|121.68|119.48|117.44|115.24|0
1634046900000|2021-10-12 13:55:00|118.67|116.47|120.69|118.49|120.75|118.55|117.73|115.53|0
1634047200000|2021-10-12 14:00:00|121.09|118.89|120.83|118.63|121.23|119.03|118.87|116.67|0
1634047500000|2021-10-12 14:05:00|120.8|118.6|122.19|119.99|122.46|120.26|119.75|117.55|0
1634047800000|2021-10-12 14:10:00|122.12|119.92|120.22|118.02|122.26|120.06|120.15|117.95|0
1634048100000|2021-10-12 14:15:00|120.42|118.22|120.82|118.62|123.01|120.81|118.74|116.54|0
1634048400000|2021-10-12 14:20:00|120.89|118.69|121.5|119.3|121.77|119.57|120.38|118.18|0
1634048700000|2021-10-12 14:25:00|121.43|119.23|120.07|117.87|122.18|119.98|119.94|117.74|0
1634049000000|2021-10-12 14:30:00|120.41|118.21|120.48|118.28|121.56|119.36|119.8|117.6|0
1634049300000|2021-10-12 14:35:00|120.41|118.21|120.27|118.07|121.42|119.22|120|117.8|0
1634049600000|2021-10-12 14:40:00|120.2|118|120.74|118.54|120.81|118.61|119.19|116.99|0
1634049900000|2021-10-12 14:45:00|120.88|118.68|120.13|117.93|120.88|118.68|119.59|117.39|0
1634050200000|2021-10-12 14:50:00|120.27|118.07|121.14|118.94|121.62|119.42|119.86|117.66|0
1634050500000|2021-10-12 14:55:00|120.87|118.67|121.75|119.55|121.89|119.69|120.6|118.4|0
1634050800000|2021-10-12 15:00:00|121.55|119.35|120.39|118.19|121.55|119.35|119.18|116.98|0
1634051100000|2021-10-12 15:05:00|120.33|118.13|118.51|116.31|120.53|118.33|117.91|115.71|0
1634051400000|2021-10-12 15:10:00|118.31|116.11|119.4|117.2|119.93|117.73|118.24|116.04|0
1634051700000|2021-10-12 15:15:00|119.26|117.06|119.93|117.73|120.27|118.07|119.26|117.06|0
1634052000000|2021-10-12 15:20:00|119.86|117.66|118.85|116.65|120.13|117.93|118.85|116.65|0
1634052300000|2021-10-12 15:25:00|118.79|116.59|119.59|117.39|119.93|117.73|118.79|116.59|0
1634052600000|2021-10-12 15:30:00|119.52|117.32|120.53|118.33|120.53|118.33|119.12|116.92|0
1634052900000|2021-10-12 15:35:00|120.46|118.26|120.26|118.06|120.8|118.6|119.86|117.66|0
1634053200000|2021-10-12 15:40:00|120.39|118.19|120.39|118.19|120.93|118.73|119.92|117.72|0
1634053500000|2021-10-12 15:45:00|120.53|118.33|119.78|117.58|120.93|118.73|119.65|117.45|0
1634053800000|2021-10-12 15:50:00|119.71|117.51|118.77|116.57|119.71|117.51|118.71|116.51|0
1634054100000|2021-10-12 15:55:00|118.84|116.64|118.1|115.9|119.24|117.04|118.04|115.84|0
1634054400000|2021-10-12 16:00:00|117.97|115.77|116.51|114.31|118.1|115.9|116.51|114.31|0
1634054700000|2021-10-12 16:05:00|116.58|114.38|116.71|114.51|116.91|114.71|116.12|113.92|0
1634055000000|2021-10-12 16:10:00|116.64|114.44|117.1|114.9|117.3|115.1|116.18|113.98|0
1634055300000|2021-10-12 16:15:00|117.04|114.84|117.89|115.69|117.89|115.69|116.81|114.61|0
1634055600000|2021-10-12 16:20:00|118.03|115.83|117.83|115.63|118.23|116.03|117.69|115.49|0
1634055900000|2021-10-12 16:25:00|117.89|115.69|118.49|116.29|118.76|116.56|117.83|115.63|0
1634056200000|2021-10-12 16:30:00|118.56|116.36|120.57|118.37|120.64|118.44|118.36|116.16|0
1634056500000|2021-10-12 16:35:00|120.5|118.3|120.7|118.5|121.32|119.12|120.5|118.3|0
1634056800000|2021-10-12 16:40:00|120.64|118.44|120.33|118.13|120.91|118.71|120.3|118.1|0
1634057100000|2021-10-12 16:45:00|120.36|118.16|120.83|118.63|121.24|119.04|120.36|118.16|0
1634057400000|2021-10-12 16:50:00|120.9|118.7|121.24|119.04|121.31|119.11|120.43|118.23|0
1634057700000|2021-10-12 16:55:00|121.31|119.11|121.17|118.97|121.65|119.45|121.1|118.9|0
1634058000000|2021-10-12 17:00:00|121.1|118.9|121.44|119.24|121.98|119.78|121.1|118.9|0
1634058300000|2021-10-12 17:05:00|121.51|119.31|122.05|119.85|122.26|120.06|121.37|119.17|0
1634058600000|2021-10-12 17:10:00|122.19|119.99|121.16|118.96|122.19|119.99|121.03|118.83|0
1634058900000|2021-10-12 17:15:00|121.23|119.03|121.09|118.89|121.64|119.44|120.96|118.76|0
1634059200000|2021-10-12 17:20:00|121.13|118.93|122.32|120.12|122.32|120.12|120.89|118.69|0
1634059500000|2021-10-12 17:25:00|122.25|120.05|120.95|118.75|122.32|120.12|120.48|118.28|0
1634059800000|2021-10-12 17:30:00|121.09|118.89|120.27|118.07|121.43|119.23|120.2|118|0
1634060100000|2021-10-12 17:35:00|120.34|118.14|120.2|118|120.68|118.48|120.07|117.87|0
1634060400000|2021-10-12 17:40:00|120.07|117.87|119.59|117.39|120.2|118|119.39|117.19|0
1634060700000|2021-10-12 17:45:00|119.52|117.32|119.79|117.59|120.2|118|119.26|117.06|0
1634061000000|2021-10-12 17:50:00|119.72|117.52|121.21|119.01|121.21|119.01|119.39|117.19|0
1634061300000|2021-10-12 17:55:00|121.07|118.87|121.07|118.87|121.28|119.08|120.6|118.4|0
1634061600000|2021-10-12 18:00:00|121.28|119.08|120.19|117.99|121.41|119.21|120.12|117.92|0
1634061900000|2021-10-12 18:05:00|120.26|118.06|120.32|118.12|120.8|118.6|119.85|117.65|0
1634062200000|2021-10-12 18:10:00|120.25|118.05|119.17|116.97|120.39|118.19|119.04|116.84|0
1634062500000|2021-10-12 18:15:00|119.24|117.04|116.5|114.3|119.24|117.04|115.57|113.37|0
1634062800000|2021-10-12 18:20:00|116.3|114.1|117.09|114.89|117.09|114.89|116.3|114.1|0
1634063100000|2021-10-12 18:25:00|117.03|114.83|117.16|114.96|117.29|115.09|116.76|114.56|0
1634063400000|2021-10-12 18:30:00|117.09|114.89|117.36|115.16|117.62|115.42|116.82|114.62|0
1634063700000|2021-10-12 18:35:00|117.29|115.09|118.22|116.02|118.49|116.29|117.16|114.96|0
1634064000000|2021-10-12 18:40:00|118.16|115.96|117.95|115.75|118.49|116.29|117.82|115.62|0
1634064300000|2021-10-12 18:45:00|118.02|115.82|118.15|115.95|118.42|116.22|117.89|115.69|0
1634064600000|2021-10-12 18:50:00|118.09|115.89|117.41|115.21|118.35|116.15|117.41|115.21|0
1634064900000|2021-10-12 18:55:00|117.35|115.15|118.89|116.69|119.09|116.89|117.28|115.08|0
1634065200000|2021-10-12 19:00:00|118.82|116.62|119.49|117.29|120.04|117.84|118.75|116.55|0
1634065500000|2021-10-12 19:05:00|119.43|117.23|119.63|117.43|120.04|117.84|119.09|116.89|0
1634065800000|2021-10-12 19:10:00|119.56|117.36|119.08|116.88|119.63|117.43|118.75|116.55|0
1634066100000|2021-10-12 19:15:00|119.15|116.95|119.55|117.35|120.37|118.17|119.08|116.88|0
1634066400000|2021-10-12 19:20:00|119.49|117.29|119.08|116.88|120.37|118.17|118.81|116.61|0
1634066700000|2021-10-12 19:25:00|119.15|116.95|119.14|116.94|119.82|117.62|118.81|116.61|0
1634067000000|2021-10-12 19:30:00|119.28|117.08|119.07|116.87|119.89|117.69|118.8|116.6|0
1634067300000|2021-10-12 19:35:00|119.01|116.81|119.88|117.68|119.95|117.75|118.74|116.54|0
1634067600000|2021-10-12 19:40:00|119.82|117.62|122.21|120.01|122.35|120.15|119.75|117.55|0
1634067900000|2021-10-12 19:45:00|122.35|120.15|122.42|120.22|122.9|120.7|121.8|119.6|0
1634068200000|2021-10-12 19:50:00|122.48|120.28|122.14|119.94|122.97|120.77|122.07|119.87|0
1634068500000|2021-10-12 19:55:00|122|119.8|120.69|118.49|122|119.8|119.54|117.34|0
1634068800000|2021-10-12 20:00:00|120.97|118.77|123.17|120.97|124.01|121.81|120.97|118.77|0
1634069100000|2021-10-12 20:05:00|123.03|120.83|123.17|120.97|123.52|121.32|122.2|120|0
1634069400000|2021-10-12 20:10:00|123.1|120.9|123.1|120.9|123.44|121.24|122.75|120.55|0
1634069700000|2021-10-12 20:15:00|123.44|120.84|123.71|121.11|123.85|121.25|123.43|120.83|0
1634070000000|2021-10-12 20:20:00|123.64|121.04|124.06|121.46|124.13|121.53|123.64|121.04|0
1634070300000|2021-10-12 20:25:00|123.99|121.39|124.33|121.73|124.62|122.02|123.92|121.32|0
1634070600000|2021-10-12 20:30:00|124.4|121.8|124.33|121.73|124.68|122.08|123.98|121.38|0
1634070900000|2021-10-12 20:35:00|124.26|121.66|124.12|121.52|124.47|121.87|123.98|121.38|0
1634071200000|2021-10-12 20:40:00|124.05|121.45|123.84|121.24|124.19|121.59|123.63|121.03|0
1634071500000|2021-10-12 20:45:00|124.05|121.45|123.77|121.17|124.05|121.45|123.7|121.1|0
1634071800000|2021-10-12 20:50:00|123.84|121.24|124.11|121.51|124.18|121.58|123.76|121.16|0
1634072100000|2021-10-12 20:55:00|123.97|121.37|123.98|121.38|124.04|121.44|123.73|121.13|0
1634072400000|2021-10-12 21:00:00|123.93|121.33|123.9|121.3|124.05|121.45|123.88|121.28|0
1634072700000|2021-10-12 21:05:00|123.94|121.34|123.95|121.35|123.97|121.37|123.94|121.34|0
1634073000000|2021-10-12 21:10:00|123.99|121.39|123.98|121.38|124.19|121.59|123.98|121.38|0
1634073300000|2021-10-12 21:15:00|124|121.4|124.02|121.42|124.06|121.46|124|121.4|0
1634073600000|2021-10-12 21:20:00|124|121.4|123.97|121.37|124.03|121.43|123.96|121.36|0
1634073900000|2021-10-12 21:25:00|123.95|121.35|123.98|121.38|123.99|121.39|123.94|121.34|0
1634074200000|2021-10-12 21:30:00|123.96|121.36|124.08|121.48|124.08|121.48|123.93|121.33|0
1634074500000|2021-10-12 21:35:00|124.13|121.53|124.6|122|124.76|122.16|124.13|121.53|0
1634074800000|2021-10-12 21:40:00|124.59|121.99|124.52|121.92|124.64|122.04|124.51|121.91|0
1634075100000|2021-10-12 21:45:00|124.51|121.91|124.54|121.94|124.56|121.96|124.45|121.85|0
1634075400000|2021-10-12 21:50:00|124.53|121.93|124.49|121.89|124.53|121.93|124.47|121.87|0
1634075700000|2021-10-12 21:55:00|124.47|121.87|124.44|121.84|124.47|121.87|124.28|121.68|0
1634076000000|2021-10-12 22:00:00|124.48|121.88|123.59|120.99|124.48|121.88|123.45|120.85|0
1634076300000|2021-10-12 22:05:00|123.66|121.06|123.45|120.85|123.87|121.27|123.45|120.85|0
1634076600000|2021-10-12 22:10:00|123.59|120.99|123.72|121.12|124|121.4|123.52|120.92|0
1634076900000|2021-10-12 22:15:00|123.66|121.06|123.58|120.98|123.66|121.06|123.44|120.84|0
1634077200000|2021-10-12 22:20:00|123.55|120.95|123.44|120.84|123.72|121.12|123.23|120.63|0
1634077500000|2021-10-12 22:25:00|123.37|120.77|123.68|121.08|123.72|121.12|123.3|120.7|0
1634077800000|2021-10-12 22:30:00|123.65|121.05|123.65|121.05|123.65|121.05|123.44|120.84|0
1634078100000|2021-10-12 22:35:00|123.58|120.98|123.43|120.83|123.58|120.98|123.37|120.77|0
1634078400000|2021-10-12 22:40:00|123.4|120.8|123.43|120.83|123.5|120.9|123.29|120.69|0
1634078700000|2021-10-12 22:45:00|123.5|120.9|124.34|121.74|124.34|121.74|123.43|120.83|0
1634079000000|2021-10-12 22:50:00|124.3|121.7|123.84|121.24|124.3|121.7|123.78|121.18|0
1634079300000|2021-10-12 22:55:00|123.88|121.28|123.56|120.96|123.95|121.35|123.56|120.96|0
1634079600000|2021-10-12 23:00:00|123.63|121.03|123.11|120.51|123.67|121.07|123.07|120.47|0
1634079900000|2021-10-12 23:05:00|123.07|120.47|123.28|120.68|123.35|120.75|123.07|120.47|0
1634080200000|2021-10-12 23:10:00|123.35|120.75|123.45|120.85|123.63|121.03|123.28|120.68|0
1634080500000|2021-10-12 23:15:00|123.49|120.89|123.76|121.16|124.01|121.41|123.49|120.89|0
1634080800000|2021-10-12 23:20:00|123.83|121.23|123.69|121.09|123.97|121.37|123.62|121.02|0
1634081100000|2021-10-12 23:25:00|123.62|121.02|123.34|120.74|123.83|121.23|123.13|120.53|0
1634081400000|2021-10-12 23:30:00|123.41|120.81|123.34|120.74|123.55|120.95|123.27|120.67|0
1634081700000|2021-10-12 23:35:00|123.27|120.67|123.89|121.29|123.89|121.29|123.27|120.67|0
1634082000000|2021-10-12 23:40:00|123.86|121.26|123.75|121.15|123.89|121.29|123.54|120.94|0
1634082300000|2021-10-12 23:45:00|123.68|121.08|123.82|121.22|124.03|121.43|123.47|120.87|0
1634082600000|2021-10-12 23:50:00|123.75|121.15|123.95|121.35|124.09|121.49|123.61|121.01|0
1634082900000|2021-10-12 23:55:00|123.92|121.32|124.16|121.56|124.44|121.84|123.88|121.28|0
1634083200000|2021-10-13 00:00:00|124.02|121.42|123.39|120.79|124.23|121.63|123.18|120.58|0
1634083500000|2021-10-13 00:05:00|123.6|121|123.11|120.51|123.74|121.14|123.04|120.44|0
1634083800000|2021-10-13 00:10:00|123.04|120.44|122.49|119.89|123.18|120.58|122.35|119.75|0
1634084100000|2021-10-13 00:15:00|122.42|119.82|122.28|119.68|122.56|119.96|122|119.4|0
1634084400000|2021-10-13 00:20:00|122.21|119.61|122.27|119.67|122.48|119.88|122|119.4|0
1634084700000|2021-10-13 00:25:00|122.34|119.74|122.41|119.81|122.48|119.88|122.07|119.47|0
1634085000000|2021-10-13 00:30:00|122.34|119.74|122.41|119.81|123.1|120.5|122.34|119.74|0
1634085300000|2021-10-13 00:35:00|122.48|119.88|122.27|119.67|122.68|120.08|122.2|119.6|0
1634085600000|2021-10-13 00:40:00|122.2|119.6|121.58|118.98|122.34|119.74|121.44|118.84|0
1634085900000|2021-10-13 00:45:00|121.51|118.91|121.64|119.04|121.85|119.25|121.16|118.56|0
1634086200000|2021-10-13 00:50:00|121.71|119.11|121.37|118.77|121.85|119.25|121.3|118.7|0
1634086500000|2021-10-13 00:55:00|121.43|118.83|121.5|118.9|121.64|119.04|121.37|118.77|0
1634086800000|2021-10-13 01:00:00|121.57|118.97|121.88|119.28|122.02|119.42|121.36|118.76|0
1634087100000|2021-10-13 01:05:00|121.84|119.24|122.39|119.79|122.46|119.86|121.84|119.24|0
1634087400000|2021-10-13 01:10:00|122.46|119.86|122.46|119.86|122.46|119.86|122.25|119.65|0
1634087700000|2021-10-13 01:15:00|122.39|119.79|122.94|120.34|123.08|120.48|122.32|119.72|0
1634088000000|2021-10-13 01:20:00|123.01|120.41|123.15|120.55|123.77|121.17|123.01|120.41|0
1634088300000|2021-10-13 01:25:00|123.08|120.48|123.21|120.61|123.77|121.17|123.08|120.48|0
1634088600000|2021-10-13 01:30:00|123.14|120.54|123.21|120.61|123.21|120.61|122.66|120.06|0
1634088900000|2021-10-13 01:35:00|123.14|120.54|122.58|119.98|123.35|120.75|122.51|119.91|0
1634089200000|2021-10-13 01:40:00|122.65|120.05|122.72|120.12|122.79|120.19|122.51|119.91|0
1634089500000|2021-10-13 01:45:00|122.69|120.09|122.37|119.77|122.86|120.26|122.3|119.7|0
1634089800000|2021-10-13 01:50:00|122.44|119.84|122.58|119.98|122.79|120.19|122.44|119.84|0
1634090100000|2021-10-13 01:55:00|122.51|119.91|123.06|120.46|123.06|120.46|122.3|119.7|0
1634090400000|2021-10-13 02:00:00|122.99|120.39|122.78|120.18|123.2|120.6|122.64|120.04|0
1634090700000|2021-10-13 02:05:00|122.71|120.11|122.98|120.38|123.12|120.52|122.71|120.11|0
1634091000000|2021-10-13 02:10:00|122.92|120.32|123.4|120.8|123.4|120.8|122.78|120.18|0
1634091300000|2021-10-13 02:15:00|123.47|120.87|123.05|120.45|123.68|121.08|122.98|120.38|0
1634091600000|2021-10-13 02:20:00|123.12|120.52|123.19|120.59|123.26|120.66|122.91|120.31|0
1634091900000|2021-10-13 02:25:00|123.12|120.52|123.46|120.86|123.74|121.14|122.98|120.38|0
1634092200000|2021-10-13 02:30:00|123.39|120.79|123.11|120.51|123.53|120.93|123.04|120.44|0
1634092500000|2021-10-13 02:35:00|123.04|120.44|123.53|120.93|123.6|121|123.01|120.41|0
1634092800000|2021-10-13 02:40:00|123.46|120.86|123.42|120.82|123.73|121.13|123.38|120.78|0
1634093100000|2021-10-13 02:45:00|123.45|120.85|123.52|120.92|123.73|121.13|123.24|120.64|0
1634093400000|2021-10-13 02:50:00|123.59|120.99|123.31|120.71|123.66|121.06|123.24|120.64|0
1634093700000|2021-10-13 02:55:00|123.38|120.78|123.17|120.57|123.38|120.78|122.96|120.36|0
1634094000000|2021-10-13 03:00:00|122.96|120.36|122.68|120.08|122.96|120.36|122.27|119.67|0
1634094300000|2021-10-13 03:05:00|122.65|120.05|122.82|120.22|122.82|120.22|122.54|119.94|0
1634094600000|2021-10-13 03:10:00|122.78|120.18|122.88|120.28|122.95|120.35|122.68|120.08|0
1634094900000|2021-10-13 03:15:00|122.95|120.35|122.26|119.66|122.95|120.35|121.91|119.31|0
1634095200000|2021-10-13 03:20:00|122.19|119.59|122.05|119.45|122.19|119.59|121.78|119.18|0
1634095500000|2021-10-13 03:25:00|122.12|119.52|122.05|119.45|122.32|119.72|121.91|119.31|0
1634095800000|2021-10-13 03:30:00|122.12|119.52|122.18|119.58|122.18|119.58|121.98|119.38|0
1634096100000|2021-10-13 03:35:00|122.11|119.51|122.18|119.58|122.25|119.65|122.04|119.44|0
1634096400000|2021-10-13 03:40:00|122.11|119.51|122.11|119.51|122.18|119.58|121.97|119.37|0
1634096700000|2021-10-13 03:45:00|122.04|119.44|122.11|119.51|122.25|119.65|121.97|119.37|0
1634097000000|2021-10-13 03:50:00|122.04|119.44|122.28|119.68|122.31|119.71|122.04|119.44|0
1634097300000|2021-10-13 03:55:00|122.24|119.64|122.17|119.57|122.31|119.71|122.1|119.5|0
1634097600000|2021-10-13 04:00:00|122.1|119.5|121.82|119.22|122.1|119.5|121.75|119.15|0
1634097900000|2021-10-13 04:05:00|121.89|119.29|121.48|118.88|121.89|119.29|121.41|118.81|0
1634098200000|2021-10-13 04:10:00|121.51|118.91|121.75|119.15|121.75|119.15|121.41|118.81|0
1634098500000|2021-10-13 04:15:00|121.82|119.22|122.06|119.46|122.16|119.56|121.75|119.15|0
1634098800000|2021-10-13 04:20:00|122.09|119.49|121.74|119.14|122.09|119.49|121.74|119.14|0
1634099100000|2021-10-13 04:25:00|121.68|119.08|121.81|119.21|121.88|119.28|121.68|119.08|0
1634099400000|2021-10-13 04:30:00|121.78|119.18|121.64|119.04|122.09|119.49|121.6|119|0
1634099700000|2021-10-13 04:35:00|121.67|119.07|121.67|119.07|121.67|119.07|121.33|118.73|0
1634100000000|2021-10-13 04:40:00|121.74|119.14|121.46|118.86|121.74|119.14|121.46|118.86|0
1634100300000|2021-10-13 04:45:00|121.53|118.93|121.53|118.93|121.6|119|121.32|118.72|0
1634100600000|2021-10-13 04:50:00|121.59|118.99|121.59|118.99|121.73|119.13|121.56|118.96|0
1634100900000|2021-10-13 04:55:00|121.66|119.06|121.04|118.44|121.73|119.13|121.04|118.44|0
1634101200000|2021-10-13 05:00:00|120.97|118.37|121.04|118.44|121.31|118.71|120.84|118.24|0
1634101500000|2021-10-13 05:05:00|120.97|118.37|121.1|118.5|121.18|118.58|120.83|118.23|0
1634101800000|2021-10-13 05:10:00|121.17|118.57|121|118.4|121.52|118.92|120.97|118.37|0
1634102100000|2021-10-13 05:15:00|120.97|118.37|121.1|118.5|121.17|118.57|120.83|118.23|0
1634102400000|2021-10-13 05:20:00|121.2|118.6|121.65|119.05|121.65|119.05|121.17|118.57|0
1634102700000|2021-10-13 05:25:00|121.58|118.98|121.78|119.18|122.13|119.53|121.51|118.91|0
1634103000000|2021-10-13 05:30:00|121.85|119.25|121.92|119.32|122.06|119.46|121.78|119.18|0
1634103300000|2021-10-13 05:35:00|121.64|119.04|121.98|119.38|121.98|119.38|121.5|118.9|0
1634103600000|2021-10-13 05:40:00|121.91|119.31|122.33|119.73|122.4|119.8|121.91|119.31|0
1634103900000|2021-10-13 05:45:00|122.26|119.66|122.46|119.86|122.46|119.86|122.19|119.59|0
1634104200000|2021-10-13 05:50:00|122.53|119.93|122.18|119.58|122.74|120.14|122.11|119.51|0
1634104500000|2021-10-13 05:55:00|122.11|119.51|122.25|119.65|122.32|119.72|122.04|119.44|0
1634104800000|2021-10-13 06:00:00|122.39|119.79|121.49|118.89|122.8|120.2|121.28|118.68|0
1634105100000|2021-10-13 06:05:00|121.56|118.96|122.18|119.58|122.56|119.96|121.35|118.75|0
1634105400000|2021-10-13 06:10:00|122.11|119.51|122.66|120.06|122.73|120.13|121.9|119.3|0
1634105700000|2021-10-13 06:15:00|122.59|119.99|122.65|120.05|123.21|120.61|122.59|119.99|0
1634106000000|2021-10-13 06:20:00|122.62|120.02|122.79|120.19|122.79|120.19|122.45|119.85|0
1634106300000|2021-10-13 06:25:00|122.72|120.12|121.96|119.36|122.93|120.33|121.93|119.33|0
1634106600000|2021-10-13 06:30:00|122.06|119.46|122.16|119.56|122.3|119.7|122.03|119.43|0
1634106900000|2021-10-13 06:35:00|122.09|119.49|122.51|119.91|122.58|119.98|122.09|119.49|0
1634107200000|2021-10-13 06:40:00|122.58|119.98|122.5|119.9|122.65|120.05|122.23|119.63|0
1634107500000|2021-10-13 06:45:00|122.57|119.97|122.09|119.49|122.64|120.04|121.95|119.35|0
1634107800000|2021-10-13 06:50:00|122.05|119.45|121.74|119.14|122.16|119.56|121.67|119.07|0
1634108100000|2021-10-13 06:55:00|121.81|119.21|121.94|119.34|122.02|119.42|121.74|119.14|0
1634108400000|2021-10-13 07:00:00|122.01|119.41|123.54|120.94|123.82|121.22|122.01|119.41|0
1634108700000|2021-10-13 07:05:00|123.61|121.34|124.78|122.58|124.95|122.75|120.7|118.5|0
1634109000000|2021-10-13 07:10:00|124.82|122.62|123.87|121.67|124.99|122.79|123.87|121.67|0
1634109300000|2021-10-13 07:15:00|123.91|121.71|123.8|121.6|124.64|122.44|123.59|121.39|0
1634109600000|2021-10-13 07:20:00|123.87|121.67|124.07|121.87|124.43|122.23|123.87|121.67|0
1634109900000|2021-10-13 07:25:00|124|121.8|122.89|120.69|124|121.8|122.4|120.2|0
1634110200000|2021-10-13 07:30:00|122.75|120.55|121.23|119.03|122.75|120.55|121.23|119.03|0
1634110500000|2021-10-13 07:35:00|121.3|119.1|120.81|118.61|121.3|119.1|120.54|118.34|0
1634110800000|2021-10-13 07:40:00|120.68|118.48|121.15|118.95|121.29|119.09|120.61|118.41|0
1634111100000|2021-10-13 07:45:00|121.02|118.82|120.81|118.61|121.22|119.02|120.81|118.61|0
1634111400000|2021-10-13 07:50:00|120.67|118.47|120.14|117.94|122.44|120.24|119.8|117.6|0
1634111700000|2021-10-13 07:55:00|120.07|117.87|120.07|117.87|120.48|118.28|119.8|117.6|0
1634112000000|2021-10-13 08:00:00|120|117.8|120.21|118.01|120.21|118.01|119.87|117.67|0
1634112300000|2021-10-13 08:05:00|120.27|118.07|120.48|118.28|120.89|118.69|120.21|118.01|0
1634112600000|2021-10-13 08:10:00|120.41|118.21|120.2|118|120.44|118.24|119.86|117.66|0
1634112900000|2021-10-13 08:15:00|120.24|118.04|118.84|116.64|120.54|118.34|118.84|116.64|0
1634113200000|2021-10-13 08:20:00|118.77|116.57|118.36|116.16|119.18|116.98|118.36|116.16|0
1634113500000|2021-10-13 08:25:00|118.3|116.1|118.53|116.33|118.57|116.37|118.16|115.96|0
1634113800000|2021-10-13 08:30:00|118.5|116.3|118.56|116.36|118.77|116.57|118.4|116.2|0
1634114100000|2021-10-13 08:35:00|118.49|116.29|118.97|116.77|118.97|116.77|118.36|116.16|0
1634114400000|2021-10-13 08:40:00|118.93|116.73|117.68|115.48|119.1|116.9|117.62|115.42|0
1634114700000|2021-10-13 08:45:00|117.75|115.55|117.01|114.81|117.88|115.68|116.94|114.74|0
1634115000000|2021-10-13 08:50:00|116.88|114.68|117.14|114.94|117.21|115.01|116.54|114.34|0
1634115300000|2021-10-13 08:55:00|117.08|114.88|117.54|115.34|117.68|115.48|117.07|114.87|0
1634115600000|2021-10-13 09:00:00|117.41|115.21|117.94|115.74|117.94|115.74|117.41|115.21|0
1634115900000|2021-10-13 09:05:00|118.01|115.81|118.24|116.04|118.34|116.14|117.81|115.61|0
1634116200000|2021-10-13 09:10:00|118.21|116.01|117.84|115.64|118.34|116.14|117.6|115.4|0
1634116500000|2021-10-13 09:15:00|117.8|115.6|117.63|115.43|117.8|115.6|117.4|115.2|0
1634116800000|2021-10-13 09:20:00|117.67|115.47|117.13|114.93|117.73|115.53|117.06|114.86|0
1634117100000|2021-10-13 09:25:00|117.19|114.99|117.66|115.46|118|115.8|117.06|114.86|0
1634117400000|2021-10-13 09:30:00|117.59|115.39|117.66|115.46|117.69|115.49|117.39|115.19|0
1634117700000|2021-10-13 09:35:00|117.59|115.39|117.12|114.92|117.73|115.53|116.99|114.79|0
1634118000000|2021-10-13 09:40:00|117.09|114.89|117.45|115.25|117.59|115.39|117.05|114.85|0
1634118300000|2021-10-13 09:45:00|117.39|115.19|117.38|115.18|117.52|115.32|117.18|114.98|0
1634118600000|2021-10-13 09:50:00|117.35|115.15|117.38|115.18|117.55|115.35|117.18|114.98|0
1634118900000|2021-10-13 09:55:00|117.31|115.11|117.78|115.58|117.85|115.65|117.25|115.05|0
1634119200000|2021-10-13 10:00:00|117.71|115.51|117.75|115.55|117.85|115.65|117.24|115.04|0
1634119500000|2021-10-13 10:05:00|117.78|115.58|117.78|115.58|117.78|115.58|117.44|115.24|0
1634119800000|2021-10-13 10:10:00|117.71|115.51|117.64|115.44|117.78|115.58|117.44|115.24|0
1634120100000|2021-10-13 10:15:00|117.57|115.37|116.7|114.5|117.57|115.37|116.5|114.3|0
1634120400000|2021-10-13 10:20:00|116.77|114.57|117.5|115.3|117.84|115.64|116.77|114.57|0
1634120700000|2021-10-13 10:25:00|117.43|115.23|117.7|115.5|117.7|115.5|117.43|115.23|0
1634121000000|2021-10-13 10:30:00|117.77|115.57|117.83|115.63|117.83|115.63|117.43|115.23|0
1634121300000|2021-10-13 10:35:00|117.76|115.56|118.3|116.1|118.5|116.3|117.76|115.56|0
1634121600000|2021-10-13 10:40:00|118.37|116.17|118.3|116.1|118.64|116.44|118.3|116.1|0
1634121900000|2021-10-13 10:45:00|118.36|116.16|118.29|116.09|118.47|116.27|118.09|115.89|0
1634122200000|2021-10-13 10:50:00|118.23|116.03|118.02|115.82|118.29|116.09|117.82|115.62|0
1634122500000|2021-10-13 10:55:00|117.96|115.76|118.42|116.22|118.76|116.56|117.96|115.76|0
1634122800000|2021-10-13 11:00:00|118.49|116.29|118.39|116.19|118.76|116.56|118.29|116.09|0
1634123100000|2021-10-13 11:05:00|118.35|116.15|119.03|116.83|119.03|116.83|118.35|116.15|0
1634123400000|2021-10-13 11:10:00|119.1|116.9|118.89|116.69|119.43|117.23|118.79|116.59|0
1634123700000|2021-10-13 11:15:00|118.82|116.62|118.18|115.98|118.86|116.66|117.88|115.68|0
1634124000000|2021-10-13 11:20:00|118.21|116.01|118.21|116.01|118.28|116.08|118.01|115.81|0
1634124300000|2021-10-13 11:25:00|118.28|116.08|117.6|115.4|118.28|116.08|117.6|115.4|0
1634124600000|2021-10-13 11:30:00|117.54|115.34|117.6|115.4|117.74|115.54|117.4|115.2|0
1634124900000|2021-10-13 11:35:00|117.53|115.33|118|115.8|118.14|115.94|117.4|115.2|0
1634125200000|2021-10-13 11:40:00|117.93|115.73|118|115.8|118.14|115.94|117.86|115.66|0
1634125500000|2021-10-13 11:45:00|118.07|115.87|117.93|115.73|118.07|115.87|117.86|115.66|0
1634125800000|2021-10-13 11:50:00|118|115.8|117.39|115.19|118.06|115.86|117.39|115.19|0
1634126100000|2021-10-13 11:55:00|117.32|115.12|117.72|115.52|117.79|115.59|117.12|114.92|0
1634126400000|2021-10-13 12:00:00|117.66|115.46|116.98|114.78|117.72|115.52|116.85|114.65|0
1634126700000|2021-10-13 12:05:00|117.12|114.92|117.58|115.38|117.65|115.45|117.12|114.92|0
1634127000000|2021-10-13 12:10:00|117.52|115.32|117.18|114.98|117.58|115.38|117.11|114.91|0
1634127300000|2021-10-13 12:15:00|117.11|114.91|117.71|115.51|117.71|115.51|117.11|114.91|0
1634127600000|2021-10-13 12:20:00|117.78|115.58|117.85|115.65|118.25|116.05|117.71|115.51|0
1634127900000|2021-10-13 12:25:00|117.91|115.71|117.84|115.64|118.04|115.84|117.58|115.38|0
1634128200000|2021-10-13 12:30:00|118.79|116.59|119.53|117.33|119.53|117.33|116.37|114.17|0
1634128500000|2021-10-13 12:35:00|119.67|117.47|119.8|117.6|119.8|117.6|118.85|116.65|0
1634128800000|2021-10-13 12:40:00|120|117.8|121.44|119.24|121.44|119.24|119.73|117.53|0
1634129100000|2021-10-13 12:45:00|121.37|119.17|121.16|118.96|121.79|119.59|120.96|118.76|0
1634129400000|2021-10-13 12:50:00|121.44|119.24|119.93|117.73|121.44|119.24|119.86|117.66|0
1634129700000|2021-10-13 12:55:00|120|117.8|120.4|118.2|121.02|118.82|119.93|117.73|0
1634130000000|2021-10-13 13:00:00|120.47|118.27|120.06|117.86|120.54|118.34|119.86|117.66|0
1634130300000|2021-10-13 13:05:00|119.99|117.79|119.65|117.45|120.81|118.61|119.65|117.45|0
1634130600000|2021-10-13 13:10:00|119.72|117.52|118.83|116.63|119.72|117.52|118.83|116.63|0
1634130900000|2021-10-13 13:15:00|118.9|116.7|117.82|115.62|118.9|116.7|117.42|115.22|0
1634131200000|2021-10-13 13:20:00|117.68|115.48|116.98|114.78|117.89|115.69|116.75|114.55|0
1634131500000|2021-10-13 13:25:00|117.01|114.81|117.08|114.88|117.35|115.15|116.61|114.41|0
1634131800000|2021-10-13 13:30:00|117.14|114.94|115.46|113.26|119.2|117|115.19|112.99|0
1634132100000|2021-10-13 13:35:00|115.59|113.39|114.53|112.33|115.59|113.39|114.53|112.33|0
1634132400000|2021-10-13 13:40:00|114.13|111.93|116.39|114.19|117.13|114.93|114.13|111.93|0
1634132700000|2021-10-13 13:45:00|116.25|114.05|118.95|116.75|118.95|116.75|116.25|114.05|0
1634133000000|2021-10-13 13:50:00|119.16|116.96|120.53|118.33|120.67|118.47|118.82|116.62|0
1634133300000|2021-10-13 13:55:00|120.6|118.4|119.63|117.43|121.01|118.81|118.95|116.75|0
1634133600000|2021-10-13 14:00:00|119.97|117.77|119.56|117.36|120.87|118.67|119.56|117.36|0
1634133900000|2021-10-13 14:05:00|119.97|117.77|120.59|118.39|120.86|118.66|119.7|117.5|0
1634134200000|2021-10-13 14:10:00|120.38|118.18|123.37|121.17|124.29|122.09|120.11|117.91|0
1634134500000|2021-10-13 14:15:00|123.48|121.28|121.8|119.6|124|121.8|119.45|117.25|0
1634134800000|2021-10-13 14:20:00|121.73|119.53|122.7|120.5|123.19|120.99|121.59|119.39|0
1634135100000|2021-10-13 14:25:00|122.56|120.36|123.26|121.06|123.68|121.48|121.86|119.66|0
1634135400000|2021-10-13 14:30:00|123.54|121.34|120.89|118.69|123.75|121.55|120.89|118.69|0
1634135700000|2021-10-13 14:35:00|121|118.8|121.51|119.31|121.65|119.45|120.2|118|0
1634136000000|2021-10-13 14:40:00|121.72|119.52|119.72|117.52|121.79|119.59|119.72|117.52|0
1634136300000|2021-10-13 14:45:00|119.65|117.45|120.26|118.06|120.54|118.34|119.31|117.11|0
1634136600000|2021-10-13 14:50:00|120.33|118.13|120.95|118.75|121.02|118.82|119.92|117.72|0
1634136900000|2021-10-13 14:55:00|121.02|118.82|121.09|118.89|121.3|119.1|120.47|118.27|0
1634137200000|2021-10-13 15:00:00|121.15|118.95|120.05|117.85|121.15|118.95|119.78|117.58|0
1634137500000|2021-10-13 15:05:00|119.98|117.78|118.1|115.9|121.14|118.94|117.83|115.63|0
1634137800000|2021-10-13 15:10:00|118.04|115.84|117.97|115.77|118.69|116.49|117.63|115.43|0
1634138100000|2021-10-13 15:15:00|117.9|115.7|117.83|115.63|118.24|116.04|117.35|115.15|0
1634138400000|2021-10-13 15:20:00|117.9|115.7|118.78|116.58|118.85|116.65|117.62|115.42|0
1634138700000|2021-10-13 15:25:00|118.65|116.45|118.01|115.81|119.4|117.2|118.01|115.81|0
1634139000000|2021-10-13 15:30:00|118.08|115.88|118.76|116.56|119.39|117.19|118.01|115.81|0
1634139300000|2021-10-13 15:35:00|118.63|116.43|118.28|116.08|119.66|117.46|118.21|116.01|0
1634139600000|2021-10-13 15:40:00|118.14|115.94|117.12|114.92|118.28|116.08|116.91|114.71|0
1634139900000|2021-10-13 15:45:00|117.19|114.99|115.16|112.96|117.39|115.19|114.62|112.42|0
1634140200000|2021-10-13 15:50:00|115.22|113.02|117.61|115.41|117.61|115.41|114.75|112.55|0
1634140500000|2021-10-13 15:55:00|117.55|115.35|117.48|115.28|117.68|115.48|117.17|114.97|0
1634140800000|2021-10-13 16:00:00|117.27|115.07|117.81|115.61|117.88|115.68|117.27|115.07|0
1634141100000|2021-10-13 16:05:00|117.85|115.65|117.13|114.93|117.88|115.68|117.1|114.9|0
1634141400000|2021-10-13 16:10:00|117.2|115|117.13|114.93|117.4|115.2|116.93|114.73|0
1634141700000|2021-10-13 16:15:00|117.2|115|117.6|115.4|117.87|115.67|116.99|114.79|0
1634142000000|2021-10-13 16:20:00|117.67|115.47|117.53|115.33|118.14|115.94|117.46|115.26|0
1634142300000|2021-10-13 16:25:00|117.46|115.26|116.58|114.38|117.53|115.33|116.52|114.32|0
1634142600000|2021-10-13 16:30:00|116.65|114.45|117.46|115.26|117.53|115.33|116.65|114.45|0
1634142900000|2021-10-13 16:35:00|117.53|115.33|117.05|114.85|117.53|115.33|116.92|114.72|0
1634143200000|2021-10-13 16:40:00|117.12|114.92|116.44|114.24|117.12|114.92|116.11|113.91|0
1634143500000|2021-10-13 16:45:00|116.48|114.28|117.66|115.46|117.86|115.66|116.48|114.28|0
1634143800000|2021-10-13 16:50:00|117.59|115.39|117.79|115.59|118.2|116|117.52|115.32|0
1634144100000|2021-10-13 16:55:00|117.72|115.52|117.21|115.01|117.99|115.79|117.11|114.91|0
1634144400000|2021-10-13 17:00:00|117.31|115.11|116.77|114.57|117.65|115.45|116.7|114.5|0
1634144700000|2021-10-13 17:05:00|116.9|114.7|116.5|114.3|116.9|114.7|116.16|113.96|0
1634145000000|2021-10-13 17:10:00|116.43|114.23|116.22|114.02|116.56|114.36|115.76|113.56|0
1634145300000|2021-10-13 17:15:00|116.29|114.09|116.16|113.96|116.63|114.43|116.09|113.89|0
1634145600000|2021-10-13 17:20:00|116.09|113.89|115.62|113.42|116.29|114.09|115.55|113.35|0
1634145900000|2021-10-13 17:25:00|115.68|113.48|114.61|112.41|115.75|113.55|114.55|112.35|0
1634146200000|2021-10-13 17:30:00|114.48|112.28|114.01|111.81|114.55|112.35|113.42|111.22|0
1634146500000|2021-10-13 17:35:00|114.08|111.88|113.29|111.09|114.28|112.08|113.09|110.89|0
1634146800000|2021-10-13 17:40:00|113.25|111.05|113.61|111.41|113.88|111.68|113.12|110.92|0
1634147100000|2021-10-13 17:45:00|113.68|111.48|114.01|111.81|114.01|111.81|113.41|111.21|0
1634147400000|2021-10-13 17:50:00|113.94|111.74|113.54|111.34|114.14|111.94|113.48|111.28|0
1634147700000|2021-10-13 17:55:00|113.61|111.41|114.3|112.1|114.33|112.13|113.48|111.28|0
1634148000000|2021-10-13 18:00:00|114.33|112.13|114.07|111.87|114.6|112.4|111.12|108.92|0
1634148300000|2021-10-13 18:05:00|113.8|111.6|113.73|111.53|115.86|113.66|113.34|111.14|0
1634148600000|2021-10-13 18:10:00|113.8|111.6|112.48|110.28|114.93|112.73|112.35|110.15|0
1634148900000|2021-10-13 18:15:00|112.68|110.48|113.6|111.4|114.16|111.96|112.68|110.48|0
1634149200000|2021-10-13 18:20:00|113.46|111.26|113.5|111.3|113.5|111.3|112.68|110.48|0
1634149500000|2021-10-13 18:25:00|113.46|111.26|114.32|112.12|114.52|112.32|113.26|111.06|0
1634149800000|2021-10-13 18:30:00|114.59|112.39|114.92|112.72|115.12|112.92|113.99|111.79|0
1634150100000|2021-10-13 18:35:00|114.88|112.68|114.98|112.78|115.11|112.91|114.38|112.18|0
1634150400000|2021-10-13 18:40:00|114.85|112.65|115.78|113.58|116.45|114.25|114.85|112.65|0
1634150700000|2021-10-13 18:45:00|115.65|113.45|115.64|113.44|116.11|113.91|115.44|113.24|0
1634151000000|2021-10-13 18:50:00|115.58|113.38|115.24|113.04|115.78|113.58|114.84|112.64|0
1634151300000|2021-10-13 18:55:00|115.31|113.11|114.97|112.77|115.31|113.11|114.51|112.31|0
1634151600000|2021-10-13 19:00:00|115.04|112.84|115.64|113.44|115.77|113.57|114.6|112.4|0
1634151900000|2021-10-13 19:05:00|115.57|113.37|113.51|111.31|115.97|113.77|113.51|111.31|0
1634152200000|2021-10-13 19:10:00|113.38|111.18|114.43|112.23|114.63|112.43|113.31|111.11|0
1634152500000|2021-10-13 19:15:00|114.56|112.36|114.43|112.23|114.63|112.43|113.77|111.57|0
1634152800000|2021-10-13 19:20:00|114.49|112.29|114.96|112.76|114.96|112.76|114.29|112.09|0
1634153100000|2021-10-13 19:25:00|114.89|112.69|115.06|112.86|115.16|112.96|114.82|112.62|0
1634153400000|2021-10-13 19:30:00|115.09|112.89|114.36|112.16|115.16|112.96|114.03|111.83|0
1634153700000|2021-10-13 19:35:00|114.29|112.09|113.6|111.4|115.66|113.46|113.17|110.97|0
1634154000000|2021-10-13 19:40:00|113.47|111.27|114.46|112.26|114.46|112.26|113.27|111.07|0
1634154300000|2021-10-13 19:45:00|114.53|112.33|113|110.8|114.66|112.46|112.93|110.73|0
1634154600000|2021-10-13 19:50:00|113.26|111.06|112.67|110.47|113.26|111.06|112.28|110.08|0
1634154900000|2021-10-13 19:55:00|112.73|110.53|112.8|110.6|113.39|111.19|112.73|110.53|0
1634155200000|2021-10-13 20:00:00|112.73|110.53|112.34|110.14|113|110.8|112.34|110.14|0
1634155500000|2021-10-13 20:05:00|112.4|110.2|112.66|110.46|112.79|110.59|112.4|110.2|0
1634155800000|2021-10-13 20:10:00|112.73|110.53|113.38|111.18|113.38|111.18|112.73|110.53|0
1634156100000|2021-10-13 20:15:00|113.52|110.92|113.45|110.85|113.65|111.05|113.32|110.72|0
1634156400000|2021-10-13 20:20:00|113.38|110.78|113.32|110.72|113.38|110.78|113.32|110.72|0
1634156700000|2021-10-13 20:25:00|113.25|110.65|113.05|110.45|113.31|110.71|113.05|110.45|0
1634157000000|2021-10-13 20:30:00|113.12|110.52|113.11|110.51|113.25|110.65|113.05|110.45|0
1634157300000|2021-10-13 20:35:00|113.05|110.45|113.05|110.45|113.11|110.51|112.98|110.38|0
1634157600000|2021-10-13 20:40:00|113.08|110.48|113.04|110.44|113.11|110.51|112.98|110.38|0
1634157900000|2021-10-13 20:45:00|113.08|110.48|113.11|110.51|113.11|110.51|113.04|110.44|0
1634158200000|2021-10-13 20:50:00|113.17|110.57|113.04|110.44|113.3|110.7|113.04|110.44|0
1634158500000|2021-10-13 20:55:00|112.97|110.37|113|110.4|113.04|110.44|112.9|110.3|0
1634158800000|2021-10-13 21:00:00|113.06|110.46|113.09|110.49|113.11|110.51|113.01|110.41|0
1634159100000|2021-10-13 21:05:00|113.08|110.48|113.07|110.47|113.09|110.49|113.06|110.46|0
1634159400000|2021-10-13 21:10:00|113.06|110.46|113.14|110.54|113.14|110.54|113.06|110.46|0
1634159700000|2021-10-13 21:15:00|113.13|110.53|113.07|110.47|113.13|110.53|112.99|110.39|0
1634160000000|2021-10-13 21:20:00|113.06|110.46|113.04|110.44|113.06|110.46|113.04|110.44|0
1634160300000|2021-10-13 21:25:00|113.03|110.43|113.02|110.42|113.07|110.47|113.01|110.41|0
1634160600000|2021-10-13 21:30:00|113.01|110.41|113|110.4|113.01|110.41|112.98|110.38|0
1634160900000|2021-10-13 21:35:00|112.99|110.39|113.04|110.44|113.04|110.44|112.95|110.35|0
1634161200000|2021-10-13 21:40:00|113.03|110.43|113.03|110.43|113.03|110.43|113.02|110.42|0
1634161500000|2021-10-13 21:45:00|113.02|110.42|113.02|110.42|113.03|110.43|113.01|110.41|0
1634161800000|2021-10-13 21:50:00|112.96|110.36|112.99|110.39|112.99|110.39|112.95|110.35|0
1634162100000|2021-10-13 21:55:00|112.98|110.38|112.93|110.33|113|110.4|112.88|110.28|0
1634162400000|2021-10-13 22:00:00|113.04|110.44|112.68|110.08|113.04|110.44|112.61|110.01|0
1634162700000|2021-10-13 22:05:00|112.81|110.21|112.15|109.55|112.87|110.27|112.02|109.42|0
1634163000000|2021-10-13 22:10:00|112.22|109.62|111.76|109.16|112.22|109.62|111.76|109.16|0
1634163300000|2021-10-13 22:15:00|111.82|109.22|112.08|109.48|112.08|109.48|111.76|109.16|0
1634163600000|2021-10-13 22:20:00|112.01|109.41|111.56|108.96|112.05|109.45|111.43|108.83|0
1634163900000|2021-10-13 22:25:00|111.59|108.99|111.49|108.89|111.75|109.15|111.36|108.76|0
1634164200000|2021-10-13 22:30:00|111.42|108.82|111.16|108.56|111.49|108.89|110.9|108.3|0
1634164500000|2021-10-13 22:35:00|111.1|108.5|111.03|108.43|111.1|108.5|110.9|108.3|0
1634164800000|2021-10-13 22:40:00|111.09|108.49|111.35|108.75|111.42|108.82|111.09|108.49|0
1634165100000|2021-10-13 22:45:00|111.42|108.82|111.41|108.81|111.61|109.01|111.41|108.81|0
1634165400000|2021-10-13 22:50:00|111.54|108.94|111.54|108.94|111.61|109.01|111.35|108.75|0
1634165700000|2021-10-13 22:55:00|111.61|109.01|111.47|108.87|111.61|109.01|111.47|108.87|0
1634166000000|2021-10-13 23:00:00|111.44|108.84|111.15|108.55|111.44|108.84|111.15|108.55|0
1634166300000|2021-10-13 23:05:00|111.21|108.61|111.54|108.94|111.54|108.94|111.18|108.58|0
1634166600000|2021-10-13 23:10:00|111.6|109|111.6|109|111.73|109.13|111.44|108.84|0
1634166900000|2021-10-13 23:15:00|111.53|108.93|111.47|108.87|111.79|109.19|111.47|108.87|0
1634167200000|2021-10-13 23:20:00|111.53|108.93|111.46|108.86|111.66|109.06|111.33|108.73|0
1634167500000|2021-10-13 23:25:00|111.5|108.9|111.46|108.86|111.59|108.99|111.46|108.86|0
1634167800000|2021-10-13 23:30:00|111.33|108.73|111.59|108.99|111.65|109.05|111.33|108.73|0
1634168100000|2021-10-13 23:35:00|111.56|108.96|111.26|108.66|111.59|108.99|111.26|108.66|0
1634168400000|2021-10-13 23:40:00|111.2|108.6|110.87|108.27|111.2|108.6|110.55|107.95|0
1634168700000|2021-10-13 23:45:00|110.93|108.33|111.19|108.59|111.19|108.59|110.55|107.95|0
1634169000000|2021-10-13 23:50:00|111.13|108.53|111.32|108.72|111.52|108.92|111.13|108.53|0
1634169300000|2021-10-13 23:55:00|111.29|108.69|110.99|108.39|111.32|108.72|110.99|108.39|0
1634169600000|2021-10-14 00:00:00|111.12|108.52|110.86|108.26|111.12|108.52|110.54|107.94|0
1634169900000|2021-10-14 00:05:00|110.73|108.13|110.66|108.06|110.99|108.39|110.6|108|0
1634170200000|2021-10-14 00:10:00|110.47|107.87|109.89|107.29|110.47|107.87|109.5|106.9|0
1634170500000|2021-10-14 00:15:00|109.95|107.35|109.24|106.64|109.95|107.35|109.05|106.45|0
1634170800000|2021-10-14 00:20:00|109.31|106.71|109.82|107.22|109.82|107.22|109.12|106.52|0
1634171100000|2021-10-14 00:25:00|109.88|107.28|109.43|106.83|109.88|107.28|109.37|106.77|0
1634171400000|2021-10-14 00:30:00|109.24|106.64|109.37|106.77|109.56|106.96|109.05|106.45|0
1634171700000|2021-10-14 00:35:00|109.33|106.73|109.11|106.51|109.33|106.73|108.98|106.38|0
1634172000000|2021-10-14 00:40:00|109.04|106.44|108.98|106.38|109.3|106.7|108.98|106.38|0
1634172300000|2021-10-14 00:45:00|108.91|106.31|109.23|106.63|109.3|106.7|108.91|106.31|0
1634172600000|2021-10-14 00:50:00|109.17|106.57|109.04|106.44|109.36|106.76|109.04|106.44|0
1634172900000|2021-10-14 00:55:00|108.91|106.31|109.29|106.69|109.29|106.69|108.65|106.05|0
1634173200000|2021-10-14 01:00:00|109.35|106.75|109.42|106.82|109.48|106.88|109.22|106.62|0
1634173500000|2021-10-14 01:05:00|109.35|106.75|109.16|106.56|109.48|106.88|109.09|106.49|0
1634173800000|2021-10-14 01:10:00|109.22|106.62|109.41|106.81|109.48|106.88|109.16|106.56|0
1634174100000|2021-10-14 01:15:00|109.47|106.87|109.6|107|109.67|107.07|109.41|106.81|0
1634174400000|2021-10-14 01:20:00|109.66|107.06|109.66|107.06|109.73|107.13|109.6|107|0
1634174700000|2021-10-14 01:25:00|109.73|107.13|109.53|106.93|109.73|107.13|109.53|106.93|0
1634175000000|2021-10-14 01:30:00|109.6|107|109.27|106.67|109.66|107.06|109.24|106.64|0
1634175300000|2021-10-14 01:35:00|109.21|106.61|109.4|106.8|109.46|106.86|109.15|106.55|0
1634175600000|2021-10-14 01:40:00|109.46|106.86|109.72|107.12|109.91|107.31|109.46|106.86|0
1634175900000|2021-10-14 01:45:00|109.78|107.18|109.78|107.18|109.97|107.37|109.65|107.05|0
1634176200000|2021-10-14 01:50:00|109.81|107.21|109.84|107.24|109.91|107.31|109.71|107.11|0
1634176500000|2021-10-14 01:55:00|109.91|107.31|110.1|107.5|110.16|107.56|109.62|107.02|0
1634176800000|2021-10-14 02:00:00|110.16|107.56|110.03|107.43|110.22|107.62|110.03|107.43|0
1634177100000|2021-10-14 02:05:00|110.09|107.49|109.71|107.11|110.16|107.56|109.71|107.11|0
1634177400000|2021-10-14 02:10:00|109.77|107.17|109.7|107.1|109.9|107.3|109.58|106.98|0
1634177700000|2021-10-14 02:15:00|109.77|107.17|109.7|107.1|109.83|107.23|109.64|107.04|0
1634178000000|2021-10-14 02:20:00|109.77|107.17|109.96|107.36|110.02|107.42|109.7|107.1|0
1634178300000|2021-10-14 02:25:00|110.02|107.42|110.08|107.48|110.12|107.52|109.89|107.29|0
1634178600000|2021-10-14 02:30:00|110.02|107.42|110.11|107.51|110.21|107.61|109.89|107.29|0
1634178900000|2021-10-14 02:35:00|110.08|107.48|110.01|107.41|110.08|107.48|109.95|107.35|0
1634179200000|2021-10-14 02:40:00|110.08|107.48|110.01|107.41|110.08|107.48|109.88|107.28|0
1634179500000|2021-10-14 02:45:00|110.08|107.48|109.62|107.02|110.08|107.48|109.56|106.96|0
1634179800000|2021-10-14 02:50:00|109.56|106.96|109.49|106.89|109.62|107.02|109.36|106.76|0
1634180100000|2021-10-14 02:55:00|109.56|106.96|109.49|106.89|109.62|107.02|109.49|106.89|0
1634180400000|2021-10-14 03:00:00|109.55|106.95|109.62|107.02|109.68|107.08|109.49|106.89|0
1634180700000|2021-10-14 03:05:00|109.65|107.05|109.55|106.95|109.81|107.21|109.55|106.95|0
1634181000000|2021-10-14 03:10:00|109.49|106.89|109.48|106.88|109.8|107.2|109.42|106.82|0
1634181300000|2021-10-14 03:15:00|109.55|106.95|109.16|106.56|109.55|106.95|109.16|106.56|0
1634181600000|2021-10-14 03:20:00|109.19|106.59|109.13|106.53|109.35|106.75|109.09|106.49|0
1634181900000|2021-10-14 03:25:00|109.16|106.56|109.35|106.75|109.41|106.81|109.16|106.56|0
1634182200000|2021-10-14 03:30:00|109.38|106.78|109.6|107|109.67|107.07|109.35|106.75|0
1634182500000|2021-10-14 03:35:00|109.67|107.07|109.47|106.87|109.67|107.07|109.44|106.84|0
1634182800000|2021-10-14 03:40:00|109.41|106.81|109.02|106.42|109.47|106.87|109.02|106.42|0
1634183100000|2021-10-14 03:45:00|108.83|106.23|108.76|106.16|108.83|106.23|108.45|105.85|0
1634183400000|2021-10-14 03:50:00|108.83|106.23|108.89|106.29|109.02|106.42|108.76|106.16|0
1634183700000|2021-10-14 03:55:00|108.95|106.35|109.08|106.48|109.14|106.54|108.89|106.29|0
1634184000000|2021-10-14 04:00:00|109.11|106.51|109.27|106.67|109.27|106.67|109.01|106.41|0
1634184300000|2021-10-14 04:05:00|109.2|106.6|109.01|106.41|109.27|106.67|108.88|106.28|0
1634184600000|2021-10-14 04:10:00|109.07|106.47|109.26|106.66|109.26|106.66|108.88|106.28|0
1634184900000|2021-10-14 04:15:00|109.2|106.6|109.13|106.53|109.26|106.66|109.07|106.47|0
1634185200000|2021-10-14 04:20:00|109.2|106.6|109.16|106.56|109.26|106.66|109.13|106.53|0
1634185500000|2021-10-14 04:25:00|109.19|106.59|109.19|106.59|109.19|106.59|109.07|106.47|0
1634185800000|2021-10-14 04:30:00|109.13|106.53|109.13|106.53|109.19|106.59|108.94|106.34|0
1634186100000|2021-10-14 04:35:00|109.19|106.59|109.06|106.46|109.19|106.59|109|106.4|0
1634186400000|2021-10-14 04:40:00|109.03|106.43|109.18|106.58|109.18|106.58|108.99|106.39|0
1634186700000|2021-10-14 04:45:00|109.25|106.65|109.31|106.71|109.38|106.78|109.25|106.65|0
1634187000000|2021-10-14 04:50:00|109.25|106.65|109.12|106.52|109.25|106.65|108.99|106.39|0
1634187300000|2021-10-14 04:55:00|109.05|106.45|109.05|106.45|109.12|106.52|108.99|106.39|0
1634187600000|2021-10-14 05:00:00|109.11|106.51|109.3|106.7|109.37|106.77|109.05|106.45|0
1634187900000|2021-10-14 05:05:00|109.37|106.77|109.43|106.83|109.56|106.96|109.24|106.64|0
1634188200000|2021-10-14 05:10:00|109.46|106.86|109.11|106.51|109.46|106.86|109.04|106.44|0
1634188500000|2021-10-14 05:15:00|109.04|106.44|108.85|106.25|109.04|106.44|108.59|105.99|0
1634188800000|2021-10-14 05:20:00|108.78|106.18|108.72|106.12|109.1|106.5|108.66|106.06|0
1634189100000|2021-10-14 05:25:00|108.75|106.15|109.04|106.44|109.04|106.44|108.65|106.05|0
1634189400000|2021-10-14 05:30:00|108.97|106.37|109.16|106.56|109.23|106.63|108.91|106.31|0
1634189700000|2021-10-14 05:35:00|109.1|106.5|109.16|106.56|109.22|106.62|108.97|106.37|0
1634190000000|2021-10-14 05:40:00|109.09|106.49|108.9|106.3|109.22|106.62|108.77|106.17|0
1634190300000|2021-10-14 05:45:00|108.96|106.36|108.77|106.17|108.96|106.36|108.58|105.98|0
1634190600000|2021-10-14 05:50:00|108.71|106.11|108.01|105.41|108.71|106.11|108.01|105.41|0
1634190900000|2021-10-14 05:55:00|108.07|105.47|107.75|105.15|108.26|105.66|107.75|105.15|0
1634191200000|2021-10-14 06:00:00|107.88|105.28|108.64|106.04|108.83|106.23|107.31|104.71|0
1634191500000|2021-10-14 06:05:00|108.61|106.01|108.63|106.03|108.83|106.23|108.57|105.97|0
1634191800000|2021-10-14 06:10:00|108.57|105.97|107.9|105.3|108.7|106.1|107.68|105.08|0
1634192100000|2021-10-14 06:15:00|107.97|105.37|107.17|104.57|108.12|105.52|107.11|104.51|0
1634192400000|2021-10-14 06:20:00|107.23|104.63|106.85|104.25|107.33|104.73|106.54|103.94|0
1634192700000|2021-10-14 06:25:00|106.89|104.29|106.79|104.19|106.92|104.32|106.67|104.07|0
1634193000000|2021-10-14 06:30:00|106.85|104.25|106.41|103.81|106.91|104.31|106.16|103.56|0
1634193300000|2021-10-14 06:35:00|106.44|103.84|106.1|103.5|106.47|103.87|106.03|103.43|0
1634193600000|2021-10-14 06:40:00|106.16|103.56|106.22|103.62|106.22|103.62|105.78|103.18|0
1634193900000|2021-10-14 06:45:00|106.28|103.68|106.4|103.8|106.66|104.06|106.22|103.62|0
1634194200000|2021-10-14 06:50:00|106.34|103.74|106.78|104.18|106.84|104.24|106.34|103.74|0
1634194500000|2021-10-14 06:55:00|106.72|104.12|106.02|103.42|106.84|104.24|105.77|103.17|0
1634194800000|2021-10-14 07:00:00|105.93|103.33|107.19|104.59|110.08|107.48|105.78|103.18|0
1634195100000|2021-10-14 07:05:00|106.95|104.75|105.98|103.78|107.46|105.26|105.92|103.72|0
1634195400000|2021-10-14 07:10:00|105.92|103.72|106.39|104.19|106.61|104.41|105.67|103.47|0
1634195700000|2021-10-14 07:15:00|106.36|104.16|106.64|104.44|106.92|104.72|106.17|103.97|0
1634196000000|2021-10-14 07:20:00|106.67|104.47|105.41|103.21|106.67|104.47|105.41|103.21|0
1634196300000|2021-10-14 07:25:00|105.35|103.15|105.53|103.33|105.78|103.58|105.13|102.93|0
1634196600000|2021-10-14 07:30:00|105.6|103.4|106.22|104.02|106.79|104.59|105.6|103.4|0
1634196900000|2021-10-14 07:35:00|106.16|103.96|105.65|103.45|106.16|103.96|105.65|103.45|0
1634197200000|2021-10-14 07:40:00|105.72|103.52|105.53|103.33|105.84|103.64|105.4|103.2|0
1634197500000|2021-10-14 07:45:00|105.59|103.39|105.52|103.32|105.77|103.57|105.46|103.26|0
1634197800000|2021-10-14 07:50:00|105.59|103.39|105.46|103.26|105.65|103.45|105.43|103.23|0
1634198100000|2021-10-14 07:55:00|105.4|103.2|105.27|103.07|105.52|103.32|105.21|103.01|0
1634198400000|2021-10-14 08:00:00|105.21|103.01|104.58|102.38|105.21|103.01|104.52|102.32|0
1634198700000|2021-10-14 08:05:00|104.64|102.44|104.52|102.32|104.89|102.69|104.27|102.07|0
1634199000000|2021-10-14 08:10:00|104.45|102.25|103.9|101.7|104.45|102.25|103.77|101.57|0
1634199300000|2021-10-14 08:15:00|103.96|101.76|104.2|102|104.33|102.13|103.9|101.7|0
1634199600000|2021-10-14 08:20:00|104.26|102.06|104.7|102.5|104.82|102.62|104.14|101.94|0
1634199900000|2021-10-14 08:25:00|104.63|102.43|104.69|102.49|104.88|102.68|104.57|102.37|0
1634200200000|2021-10-14 08:30:00|104.66|102.46|104.63|102.43|104.82|102.62|104.44|102.24|0
1634200500000|2021-10-14 08:35:00|104.57|102.37|104.69|102.49|104.75|102.55|104.57|102.37|0
1634200800000|2021-10-14 08:40:00|104.75|102.55|104.25|102.05|104.75|102.55|104.25|102.05|0
1634201100000|2021-10-14 08:45:00|104.19|101.99|104|101.8|104.44|102.24|104|101.8|0
1634201400000|2021-10-14 08:50:00|104.03|101.83|103.88|101.68|104.13|101.93|103.88|101.68|0
1634201700000|2021-10-14 08:55:00|103.94|101.74|105.81|103.61|105.84|103.64|103.88|101.68|0
1634202000000|2021-10-14 09:00:00|105.75|103.55|105.62|103.42|105.75|103.55|105.5|103.3|0
1634202300000|2021-10-14 09:05:00|105.69|103.49|105.5|103.3|105.69|103.49|105.37|103.17|0
1634202600000|2021-10-14 09:10:00|105.47|103.27|105.49|103.29|105.56|103.36|105.25|103.05|0
1634202900000|2021-10-14 09:15:00|105.43|103.23|105.62|103.42|105.68|103.48|105.37|103.17|0
1634203200000|2021-10-14 09:20:00|105.68|103.48|105.55|103.35|105.8|103.6|105.55|103.35|0
1634203500000|2021-10-14 09:25:00|105.49|103.29|105.36|103.16|105.55|103.35|105.36|103.16|0
1634203800000|2021-10-14 09:30:00|105.3|103.1|105.24|103.04|105.36|103.16|104.93|102.73|0
1634204100000|2021-10-14 09:35:00|105.21|103.01|105.23|103.03|105.42|103.22|105.05|102.85|0
1634204400000|2021-10-14 09:40:00|105.17|102.97|105.48|103.28|105.54|103.34|105.17|102.97|0
1634204700000|2021-10-14 09:45:00|105.54|103.34|105.17|102.97|105.6|103.4|105.11|102.91|0
1634205000000|2021-10-14 09:50:00|105.23|103.03|105.35|103.15|105.42|103.22|105.23|103.03|0
1634205300000|2021-10-14 09:55:00|105.29|103.09|105.35|103.15|105.41|103.21|105.23|103.03|0
1634205600000|2021-10-14 10:00:00|105.41|103.21|105.47|103.27|105.53|103.33|105.22|103.02|0
1634205900000|2021-10-14 10:05:00|105.5|103.3|105.66|103.46|105.81|103.61|105.22|103.02|0
1634206200000|2021-10-14 10:10:00|105.72|103.52|105.65|103.45|105.72|103.52|105.59|103.39|0
1634206500000|2021-10-14 10:15:00|105.72|103.52|104.81|102.61|105.72|103.52|104.75|102.55|0
1634206800000|2021-10-14 10:20:00|104.87|102.67|104.93|102.73|105.18|102.98|104.81|102.61|0
1634207100000|2021-10-14 10:25:00|104.74|102.54|105.05|102.85|105.12|102.92|104.74|102.54|0
1634207400000|2021-10-14 10:30:00|105.11|102.91|104.74|102.54|105.36|103.16|104.74|102.54|0
1634207700000|2021-10-14 10:35:00|104.8|102.6|104.86|102.66|104.92|102.72|104.62|102.42|0
1634208000000|2021-10-14 10:40:00|104.8|102.6|104.86|102.66|104.86|102.66|104.67|102.47|0
1634208300000|2021-10-14 10:45:00|104.8|102.6|104.67|102.47|104.86|102.66|104.61|102.41|0
1634208600000|2021-10-14 10:50:00|104.61|102.41|104.73|102.53|104.73|102.53|104.48|102.28|0
1634208900000|2021-10-14 10:55:00|104.79|102.59|104.79|102.59|104.79|102.59|104.61|102.41|0
1634209200000|2021-10-14 11:00:00|104.85|102.65|104.54|102.34|105.04|102.84|104.54|102.34|0
1634209500000|2021-10-14 11:05:00|104.6|102.4|104.48|102.28|104.79|102.59|104.41|102.21|0
1634209800000|2021-10-14 11:10:00|104.41|102.21|104.1|101.9|104.48|102.28|103.92|101.72|0
1634210100000|2021-10-14 11:15:00|104.04|101.84|103.67|101.47|104.04|101.84|103.55|101.35|0
1634210400000|2021-10-14 11:20:00|103.73|101.53|103.73|101.53|103.85|101.65|103.67|101.47|0
1634210700000|2021-10-14 11:25:00|103.67|101.47|104.1|101.9|104.1|101.9|103.6|101.4|0
1634211000000|2021-10-14 11:30:00|104.03|101.83|103.72|101.52|104.03|101.83|103.54|101.34|0
1634211300000|2021-10-14 11:35:00|103.66|101.46|103.54|101.34|103.72|101.52|103.41|101.21|0
1634211600000|2021-10-14 11:40:00|103.47|101.27|103.1|100.9|103.54|101.34|102.98|100.78|0
1634211900000|2021-10-14 11:45:00|103.04|100.84|103.1|100.9|103.16|100.96|102.92|100.72|0
1634212200000|2021-10-14 11:50:00|102.98|100.78|102.55|100.35|103.04|100.84|102.55|100.35|0
1634212500000|2021-10-14 11:55:00|102.49|100.29|102.49|100.29|102.55|100.35|102.24|100.04|0
1634212800000|2021-10-14 12:00:00|102.43|100.23|102.06|99.86|102.43|100.23|102.06|99.86|0
1634213100000|2021-10-14 12:05:00|102|99.8|102.4|100.2|103.11|100.91|101.2|99|0
1634213400000|2021-10-14 12:10:00|102.28|100.08|101.85|99.65|102.34|100.14|101.73|99.53|0
1634213700000|2021-10-14 12:15:00|101.91|99.71|102.39|100.19|102.51|100.31|101.79|99.59|0
1634214000000|2021-10-14 12:20:00|102.45|100.25|102.45|100.25|102.63|100.43|102.21|100.01|0
1634214300000|2021-10-14 12:25:00|102.39|100.19|102.57|100.37|102.57|100.37|102.39|100.19|0
1634214600000|2021-10-14 12:30:00|102.51|100.31|102.63|100.43|102.93|100.73|101.6|99.4|0
1634214900000|2021-10-14 12:35:00|102.57|100.37|102.5|100.3|102.93|100.73|102.32|100.12|0
1634215200000|2021-10-14 12:40:00|102.38|100.18|102.5|100.3|102.62|100.42|101.9|99.7|0
1634215500000|2021-10-14 12:45:00|102.44|100.24|102.44|100.24|102.56|100.36|102.26|100.06|0
1634215800000|2021-10-14 12:50:00|102.38|100.18|102.62|100.42|102.74|100.54|102.38|100.18|0
1634216100000|2021-10-14 12:55:00|102.56|100.36|102.56|100.36|102.62|100.42|102.25|100.05|0
1634216400000|2021-10-14 13:00:00|102.43|100.23|102.49|100.29|102.68|100.48|102.13|99.93|0
1634216700000|2021-10-14 13:05:00|102.43|100.23|101.94|99.74|102.55|100.35|101.94|99.74|0
1634217000000|2021-10-14 13:10:00|101.88|99.68|102.31|100.11|102.55|100.35|101.76|99.56|0
1634217300000|2021-10-14 13:15:00|102.25|100.05|102.91|100.71|102.91|100.71|102.18|99.98|0
1634217600000|2021-10-14 13:20:00|102.85|100.65|102.42|100.22|102.85|100.65|102.36|100.16|0
1634217900000|2021-10-14 13:25:00|102.48|100.28|102.42|100.22|102.54|100.34|102.24|100.04|0
1634218200000|2021-10-14 13:30:00|102.27|100.07|102.78|100.58|102.85|100.65|101.57|99.37|0
1634218500000|2021-10-14 13:35:00|103.15|100.95|103.45|101.25|103.64|101.44|102.6|100.4|0
1634218800000|2021-10-14 13:40:00|103.39|101.19|102.32|100.12|103.39|101.19|100.84|98.64|0
1634219100000|2021-10-14 13:45:00|101.99|99.79|101.32|99.12|102.11|99.91|100.6|98.4|0
1634219400000|2021-10-14 13:50:00|101.44|99.24|101.5|99.3|101.86|99.66|100.96|98.76|0
1634219700000|2021-10-14 13:55:00|101.44|99.24|101.26|99.06|101.86|99.66|101.26|99.06|0
1634220000000|2021-10-14 14:00:00|101.08|98.88|98.93|96.73|101.14|98.94|98.87|96.67|0
1634220300000|2021-10-14 14:05:00|98.99|96.79|99.52|97.32|99.58|97.38|98.69|96.49|0
1634220600000|2021-10-14 14:10:00|99.46|97.26|98.51|96.31|99.52|97.32|98.4|96.2|0
1634220900000|2021-10-14 14:15:00|98.4|96.2|98.22|96.02|98.51|96.31|97.92|95.72|0
1634221200000|2021-10-14 14:20:00|98.28|96.08|98.14|95.94|100.14|97.94|97.92|95.72|0
1634221500000|2021-10-14 14:25:00|98.08|95.88|98.75|96.55|98.78|96.58|98.08|95.88|0
1634221800000|2021-10-14 14:30:00|98.66|96.46|99.02|96.82|99.02|96.82|98.25|96.05|0
1634222100000|2021-10-14 14:35:00|99.08|96.88|98.72|96.52|99.37|97.17|98.54|96.34|0
1634222400000|2021-10-14 14:40:00|98.66|96.46|98.89|96.69|99.19|96.99|98.48|96.28|0
1634222700000|2021-10-14 14:45:00|98.95|96.75|97.78|95.58|98.95|96.75|97.78|95.58|0
1634223000000|2021-10-14 14:50:00|97.83|95.63|97.6|95.4|97.83|95.63|97.37|95.17|0
1634223300000|2021-10-14 14:55:00|97.54|95.34|97.3|95.1|97.71|95.51|97.25|95.05|0
1634223600000|2021-10-14 15:00:00|97.42|95.22|98.06|95.86|98.12|95.92|97.19|94.99|0
1634223900000|2021-10-14 15:05:00|98|95.8|97.65|95.45|98.24|96.04|97.42|95.22|0
1634224200000|2021-10-14 15:10:00|97.77|95.57|98|95.8|98.12|95.92|97.71|95.51|0
1634224500000|2021-10-14 15:15:00|97.94|95.74|97.59|95.39|98.06|95.86|97.3|95.1|0
1634224800000|2021-10-14 15:20:00|97.64|95.44|97.41|95.21|97.76|95.56|97|94.8|0
1634225100000|2021-10-14 15:25:00|97.47|95.27|97.47|95.27|97.53|95.33|97.12|94.92|0
1634225400000|2021-10-14 15:30:00|97.29|95.09|97.35|95.15|97.64|95.44|97.17|94.97|0
1634225700000|2021-10-14 15:35:00|97.4|95.2|96.94|94.74|97.7|95.5|96.94|94.74|0
1634226000000|2021-10-14 15:40:00|96.88|94.68|96.76|94.56|97.23|95.03|96.65|94.45|0
1634226300000|2021-10-14 15:45:00|96.7|94.5|96.47|94.27|96.82|94.62|96.35|94.15|0
1634226600000|2021-10-14 15:50:00|96.41|94.21|96.81|94.61|96.87|94.67|96.35|94.15|0
1634226900000|2021-10-14 15:55:00|96.76|94.56|96|93.8|96.87|94.67|96|93.8|0
1634227200000|2021-10-14 16:00:00|96.06|93.86|95.71|93.51|96.12|93.92|95.71|93.51|0
1634227500000|2021-10-14 16:05:00|95.66|93.46|95.83|93.63|96.06|93.86|95.54|93.34|0
1634227800000|2021-10-14 16:10:00|95.71|93.51|95.42|93.22|95.82|93.62|95.36|93.16|0
1634228100000|2021-10-14 16:15:00|95.48|93.28|95.71|93.51|95.74|93.54|95.3|93.1|0
1634228400000|2021-10-14 16:20:00|95.65|93.45|95.7|93.5|95.88|93.68|95.65|93.45|0
1634228700000|2021-10-14 16:25:00|95.65|93.45|95.64|93.44|95.7|93.5|95.3|93.1|0
1634229000000|2021-10-14 16:30:00|95.59|93.39|95.7|93.5|95.93|93.73|95.47|93.27|0
1634229300000|2021-10-14 16:35:00|95.64|93.44|95.41|93.21|95.7|93.5|95.35|93.15|0
1634229600000|2021-10-14 16:40:00|95.47|93.27|96.61|94.41|97.08|94.88|95.16|92.96|0
1634229900000|2021-10-14 16:45:00|96.67|94.47|96.44|94.24|96.79|94.59|96.38|94.18|0
1634230200000|2021-10-14 16:50:00|96.5|94.3|96.49|94.29|96.67|94.47|96.38|94.18|0
1634230500000|2021-10-14 16:55:00|96.55|94.35|96.43|94.23|96.78|94.58|96.32|94.12|0
1634230800000|2021-10-14 17:00:00|96.26|94.06|97.3|95.1|97.3|95.1|95.97|93.77|0
1634231100000|2021-10-14 17:05:00|97.36|95.16|97.35|95.15|97.47|95.27|96.95|94.75|0
1634231400000|2021-10-14 17:10:00|97.29|95.09|97.18|94.98|97.47|95.27|97.12|94.92|0
1634231700000|2021-10-14 17:15:00|97.15|94.95|97.17|94.97|97.29|95.09|96.94|94.74|0
1634232000000|2021-10-14 17:20:00|97.12|94.92|97.29|95.09|97.4|95.2|97.06|94.86|0
1634232300000|2021-10-14 17:25:00|97.23|95.03|97.17|94.97|97.4|95.2|97.11|94.91|0
1634232600000|2021-10-14 17:30:00|97.11|94.91|96.53|94.33|97.11|94.91|96.42|94.22|0
1634232900000|2021-10-14 17:35:00|96.47|94.27|96.42|94.22|96.53|94.33|96.19|93.99|0
1634233200000|2021-10-14 17:40:00|96.36|94.16|96.07|93.87|96.42|94.22|96.07|93.87|0
1634233500000|2021-10-14 17:45:00|96.13|93.93|95.67|93.47|96.18|93.98|95.67|93.47|0
1634233800000|2021-10-14 17:50:00|95.61|93.41|95.89|93.69|96.07|93.87|95.61|93.41|0
1634234100000|2021-10-14 17:55:00|95.83|93.63|95.83|93.63|95.89|93.69|95.49|93.29|0
1634234400000|2021-10-14 18:00:00|95.86|93.66|96.12|93.92|96.17|93.97|95.72|93.52|0
1634234700000|2021-10-14 18:05:00|96.06|93.86|96.23|94.03|96.4|94.2|96|93.8|0
1634235000000|2021-10-14 18:10:00|96.29|94.09|95.94|93.74|96.29|94.09|95.88|93.68|0
1634235300000|2021-10-14 18:15:00|95.88|93.68|95.71|93.51|96|93.8|95.65|93.45|0
1634235600000|2021-10-14 18:20:00|95.77|93.57|95.54|93.34|95.88|93.68|95.42|93.22|0
1634235900000|2021-10-14 18:25:00|95.59|93.39|95.3|93.1|95.65|93.45|95.3|93.1|0
1634236200000|2021-10-14 18:30:00|95.36|93.16|95.59|93.39|95.82|93.62|95.3|93.1|0
1634236500000|2021-10-14 18:35:00|95.53|93.33|95.19|92.99|95.64|93.44|95.13|92.93|0
1634236800000|2021-10-14 18:40:00|95.24|93.04|95.64|93.44|95.81|93.61|95.24|93.04|0
1634237100000|2021-10-14 18:45:00|95.58|93.38|95.52|93.32|95.75|93.55|95.52|93.32|0
1634237400000|2021-10-14 18:50:00|95.47|93.27|95.35|93.15|95.58|93.38|95.24|93.04|0
1634237700000|2021-10-14 18:55:00|95.41|93.21|95.35|93.15|95.46|93.26|95.23|93.03|0
1634238000000|2021-10-14 19:00:00|95.29|93.09|95.46|93.26|95.75|93.55|95.29|93.09|0
1634238300000|2021-10-14 19:05:00|95.52|93.32|96.09|93.89|96.14|93.94|95.29|93.09|0
1634238600000|2021-10-14 19:10:00|96.14|93.94|96.09|93.89|96.49|94.29|96.03|93.83|0
1634238900000|2021-10-14 19:15:00|96.03|93.83|96.08|93.88|96.37|94.17|96.03|93.83|0
1634239200000|2021-10-14 19:20:00|96.14|93.94|96.54|94.34|96.54|94.34|95.8|93.6|0
1634239500000|2021-10-14 19:25:00|96.6|94.4|96.14|93.94|96.6|94.4|95.85|93.65|0
1634239800000|2021-10-14 19:30:00|96.19|93.99|96.19|93.99|96.42|94.22|95.85|93.65|0
1634240100000|2021-10-14 19:35:00|96.13|93.93|96.76|94.56|97.23|95.03|96.13|93.93|0
1634240400000|2021-10-14 19:40:00|96.65|94.45|96.36|94.16|97.23|95.03|96.36|94.16|0
1634240700000|2021-10-14 19:45:00|96.42|94.22|96.36|94.16|96.76|94.56|96.19|93.99|0
1634241000000|2021-10-14 19:50:00|96.24|94.04|95.44|93.24|96.59|94.39|94.93|92.73|0
1634241300000|2021-10-14 19:55:00|95.49|93.29|95.44|93.24|96.12|93.92|95.09|92.89|0
1634241600000|2021-10-14 20:00:00|95.38|93.18|95.49|93.29|95.55|93.35|95.21|93.01|0
1634241900000|2021-10-14 20:05:00|95.43|93.23|95.26|93.06|95.49|93.29|95.15|92.95|0
1634242200000|2021-10-14 20:10:00|95.2|93|94.92|92.72|95.2|93|94.86|92.66|0
1634242500000|2021-10-14 20:15:00|95.06|92.46|94.38|91.78|95.06|92.46|94.27|91.67|0
1634242800000|2021-10-14 20:20:00|94.32|91.72|93.7|91.1|94.38|91.78|93.65|91.05|0
1634243100000|2021-10-14 20:25:00|93.76|91.16|94.15|91.55|94.15|91.55|93.76|91.16|0
1634243400000|2021-10-14 20:30:00|94.04|91.44|94.03|91.43|94.15|91.55|93.98|91.38|0
1634243700000|2021-10-14 20:35:00|94.09|91.49|94.03|91.43|94.15|91.55|93.98|91.38|0
1634244000000|2021-10-14 20:40:00|93.97|91.37|94.03|91.43|94.14|91.54|93.97|91.37|0
1634244300000|2021-10-14 20:45:00|94.09|91.49|94.14|91.54|94.14|91.54|93.97|91.37|0
1634244600000|2021-10-14 20:50:00|94.08|91.48|94.08|91.48|94.08|91.48|93.91|91.31|0
1634244900000|2021-10-14 20:55:00|94.14|91.54|94|91.4|94.14|91.54|94|91.4|0
1634245200000|2021-10-14 21:00:00|94.07|91.47|94.11|91.51|94.14|91.54|94.07|91.47|0
1634245500000|2021-10-14 21:05:00|94.12|91.52|94.14|91.54|94.14|91.54|94.11|91.51|0
1634245800000|2021-10-14 21:10:00|94.15|91.55|94.15|91.55|94.15|91.55|94.14|91.54|0
1634246100000|2021-10-14 21:15:00|94.16|91.56|94.15|91.55|94.21|91.61|94.15|91.55|0
1634246400000|2021-10-14 21:20:00|94.14|91.54|94.09|91.49|94.14|91.54|94.04|91.44|0
1634246700000|2021-10-14 21:25:00|94.17|91.57|94.16|91.56|94.23|91.63|94.12|91.52|0
1634247000000|2021-10-14 21:30:00|94.12|91.52|94.13|91.53|94.21|91.61|94.11|91.51|0
1634247300000|2021-10-14 21:35:00|94.1|91.5|94.16|91.56|94.17|91.57|94.1|91.5|0
1634247600000|2021-10-14 21:40:00|94.19|91.59|94.05|91.45|94.19|91.59|93.98|91.38|0
1634247900000|2021-10-14 21:45:00|94.08|91.48|94.05|91.45|94.08|91.48|94.02|91.42|0
1634248200000|2021-10-14 21:50:00|94.04|91.44|94.09|91.49|94.09|91.49|94.01|91.41|0
1634248500000|2021-10-14 21:55:00|94.1|91.5|94.18|91.58|94.29|91.69|94.09|91.49|0
1634248800000|2021-10-14 22:00:00|94.36|91.76|94.44|91.84|94.67|92.07|94.22|91.62|0
1634249100000|2021-10-14 22:05:00|94.39|91.79|94.53|91.93|94.61|92.01|94.39|91.79|0
1634249400000|2021-10-14 22:10:00|94.56|91.96|94.05|91.45|94.56|91.96|93.93|91.33|0
1634249700000|2021-10-14 22:15:00|93.99|91.39|94.04|91.44|94.27|91.67|93.99|91.39|0
1634250000000|2021-10-14 22:20:00|93.99|91.39|94.15|91.55|94.15|91.55|93.99|91.39|0
1634250300000|2021-10-14 22:25:00|94.18|91.58|93.98|91.38|94.27|91.67|93.98|91.38|0
1634250600000|2021-10-14 22:30:00|93.93|91.33|94.04|91.44|94.09|91.49|93.92|91.32|0
1634250900000|2021-10-14 22:35:00|93.98|91.38|94.15|91.55|94.26|91.66|93.98|91.38|0
1634251200000|2021-10-14 22:40:00|94.09|91.49|94.09|91.49|94.15|91.55|94.03|91.43|0
1634251500000|2021-10-14 22:45:00|94.14|91.54|94.26|91.66|94.31|91.71|94.14|91.54|0
1634251800000|2021-10-14 22:50:00|94.31|91.71|93.63|91.03|94.31|91.71|93.58|90.98|0
1634252100000|2021-10-14 22:55:00|93.69|91.09|93.8|91.2|93.86|91.26|93.69|91.09|0
1634252400000|2021-10-14 23:00:00|93.74|91.14|93.85|91.25|93.91|91.31|93.74|91.14|0
1634252700000|2021-10-14 23:05:00|93.83|91.23|93.68|91.08|93.85|91.25|93.63|91.03|0
1634253000000|2021-10-14 23:10:00|93.74|91.14|93.74|91.14|93.91|91.31|93.68|91.08|0
1634253300000|2021-10-14 23:15:00|93.79|91.19|93.74|91.14|93.85|91.25|93.68|91.08|0
1634253600000|2021-10-14 23:20:00|93.68|91.08|93.51|90.91|93.74|91.14|93.4|90.8|0
1634253900000|2021-10-14 23:25:00|93.48|90.88|93.62|91.02|93.62|91.02|93.45|90.85|0
1634254200000|2021-10-14 23:30:00|93.56|90.96|93.73|91.13|93.84|91.24|93.56|90.96|0
1634254500000|2021-10-14 23:35:00|93.76|91.16|93.67|91.07|93.78|91.18|93.64|91.04|0
1634254800000|2021-10-14 23:40:00|93.73|91.13|93.72|91.12|93.81|91.21|93.67|91.07|0
1634255100000|2021-10-14 23:45:00|93.75|91.15|93.67|91.07|93.84|91.24|93.64|91.04|0
1634255400000|2021-10-14 23:50:00|93.72|91.12|93.78|91.18|93.89|91.29|93.66|91.06|0
1634255700000|2021-10-14 23:55:00|93.75|91.15|93.77|91.17|93.83|91.23|93.61|91.01|0
1634256000000|2021-10-15 00:00:00|93.83|91.23|94.45|91.85|94.45|91.85|93.77|91.17|0
1634256300000|2021-10-15 00:05:00|94.5|91.9|94.56|91.96|95.01|92.41|94.45|91.85|0
1634256600000|2021-10-15 00:10:00|94.5|91.9|94.64|92.04|94.67|92.07|94.22|91.62|0
1634256900000|2021-10-15 00:15:00|94.61|92.01|94.67|92.07|94.9|92.3|94.44|91.84|0
1634257200000|2021-10-15 00:20:00|94.61|92.01|95.09|92.49|95.35|92.75|94.44|91.84|0
1634257500000|2021-10-15 00:25:00|95.06|92.46|95.12|92.52|95.34|92.74|95|92.4|0
1634257800000|2021-10-15 00:30:00|95.17|92.57|95.17|92.57|95.29|92.69|95|92.4|0
1634258100000|2021-10-15 00:35:00|95.14|92.54|95.28|92.68|95.57|92.97|95.14|92.54|0
1634258400000|2021-10-15 00:40:00|95.23|92.63|94.66|92.06|95.28|92.68|94.63|92.03|0
1634258700000|2021-10-15 00:45:00|94.6|92|94.82|92.22|94.94|92.34|94.54|91.94|0
1634259000000|2021-10-15 00:50:00|94.8|92.2|94.65|92.05|94.8|92.2|94.59|91.99|0
1634259300000|2021-10-15 00:55:00|94.71|92.11|94.54|91.94|94.85|92.25|94.48|91.88|0
1634259600000|2021-10-15 01:00:00|94.51|91.91|95.16|92.56|95.21|92.61|94.25|91.65|0
1634259900000|2021-10-15 01:05:00|95.21|92.61|95.64|93.04|95.76|93.16|95.13|92.53|0
1634260200000|2021-10-15 01:10:00|95.67|93.07|95.55|92.95|96.01|93.41|95.55|92.95|0
1634260500000|2021-10-15 01:15:00|95.49|92.89|95.21|92.61|95.49|92.89|95.09|92.49|0
1634260800000|2021-10-15 01:20:00|95.26|92.66|95.72|93.12|95.72|93.12|95.21|92.61|0
1634261100000|2021-10-15 01:25:00|95.66|93.06|95.2|92.6|95.78|93.18|95.2|92.6|0
1634261400000|2021-10-15 01:30:00|95.26|92.66|95.37|92.77|95.49|92.89|95.03|92.43|0
1634261700000|2021-10-15 01:35:00|95.43|92.83|94.8|92.2|95.54|92.94|94.74|92.14|0
1634262000000|2021-10-15 01:40:00|94.74|92.14|94.97|92.37|95.08|92.48|94.74|92.14|0
1634262300000|2021-10-15 01:45:00|94.94|92.34|94.8|92.2|95.14|92.54|94.8|92.2|0
1634262600000|2021-10-15 01:50:00|94.83|92.23|93.92|91.32|94.91|92.31|93.92|91.32|0
1634262900000|2021-10-15 01:55:00|93.95|91.35|94.06|91.46|94.23|91.63|93.89|91.29|0
1634263200000|2021-10-15 02:00:00|94|91.4|93.83|91.23|94.11|91.51|93.61|91.01|0
1634263500000|2021-10-15 02:05:00|93.89|91.29|93.66|91.06|93.94|91.34|93.66|91.06|0
1634263800000|2021-10-15 02:10:00|93.72|91.12|93.77|91.17|93.77|91.17|93.43|90.83|0
1634264100000|2021-10-15 02:15:00|93.71|91.11|92.37|89.77|93.77|91.17|92.32|89.72|0
1634264400000|2021-10-15 02:20:00|92.32|89.72|92.09|89.49|92.54|89.94|91.71|89.11|0
1634264700000|2021-10-15 02:25:00|92.15|89.55|92.31|89.71|92.42|89.82|92.09|89.49|0
1634265000000|2021-10-15 02:30:00|92.26|89.66|92.34|89.74|92.51|89.91|92.26|89.66|0
1634265300000|2021-10-15 02:35:00|92.31|89.71|92.47|89.87|92.59|89.99|92.25|89.65|0
1634265600000|2021-10-15 02:40:00|92.42|89.82|92.31|89.71|92.53|89.93|92.14|89.54|0
1634265900000|2021-10-15 02:45:00|92.33|89.73|92.3|89.7|92.47|89.87|92.25|89.65|0
1634266200000|2021-10-15 02:50:00|92.25|89.65|92.41|89.81|92.41|89.81|92.25|89.65|0
1634266500000|2021-10-15 02:55:00|92.36|89.76|92.08|89.48|92.41|89.81|91.97|89.37|0
1634266800000|2021-10-15 03:00:00|92.02|89.42|92.57|89.97|92.57|89.97|91.97|89.37|0
1634267100000|2021-10-15 03:05:00|92.63|90.03|92.41|89.81|92.66|90.06|92.35|89.75|0
1634267400000|2021-10-15 03:10:00|92.35|89.75|92.4|89.8|92.46|89.86|92.35|89.75|0
1634267700000|2021-10-15 03:15:00|92.46|89.86|92.57|89.97|92.62|90.02|92.4|89.8|0
1634268000000|2021-10-15 03:20:00|92.62|90.02|92.34|89.74|92.62|90.02|92.34|89.74|0
1634268300000|2021-10-15 03:25:00|92.4|89.8|92.45|89.85|92.51|89.91|92.29|89.69|0
1634268600000|2021-10-15 03:30:00|92.4|89.8|92.28|89.68|92.51|89.91|92.28|89.68|0
1634268900000|2021-10-15 03:35:00|92.34|89.74|92.34|89.74|92.34|89.74|92.23|89.63|0
1634269200000|2021-10-15 03:40:00|92.39|89.79|92.5|89.9|92.5|89.9|92.39|89.79|0
1634269500000|2021-10-15 03:45:00|92.45|89.85|92.44|89.84|92.5|89.9|92.33|89.73|0
1634269800000|2021-10-15 03:50:00|92.42|89.82|92.27|89.67|92.44|89.84|92.22|89.62|0
1634270100000|2021-10-15 03:55:00|92.22|89.62|92.16|89.56|92.33|89.73|92.11|89.51|0
1634270400000|2021-10-15 04:00:00|92|89.4|92.38|89.78|92.38|89.78|91.83|89.23|0
1634270700000|2021-10-15 04:05:00|92.35|89.75|92.43|89.83|92.44|89.84|92.32|89.72|0
1634271000000|2021-10-15 04:10:00|92.32|89.72|92.21|89.61|92.38|89.78|92.21|89.61|0
1634271300000|2021-10-15 04:15:00|92.16|89.56|91.88|89.28|92.21|89.61|91.82|89.22|0
1634271600000|2021-10-15 04:20:00|91.93|89.33|91.93|89.33|92.1|89.5|91.82|89.22|0
1634271900000|2021-10-15 04:25:00|91.98|89.38|91.93|89.33|92.04|89.44|91.93|89.33|0
1634272200000|2021-10-15 04:30:00|91.98|89.38|91.43|88.83|91.98|89.38|91.32|88.72|0
1634272500000|2021-10-15 04:35:00|91.48|88.88|91.54|88.94|91.54|88.94|91.37|88.77|0
1634272800000|2021-10-15 04:40:00|91.48|88.88|91.31|88.71|91.54|88.94|91.31|88.71|0
1634273100000|2021-10-15 04:45:00|91.37|88.77|91.15|88.55|91.37|88.77|91.15|88.55|0
1634273400000|2021-10-15 04:50:00|91.2|88.6|91.42|88.82|91.48|88.88|91.2|88.6|0
1634273700000|2021-10-15 04:55:00|91.48|88.88|91.47|88.87|91.58|88.98|91.42|88.82|0
1634274000000|2021-10-15 05:00:00|91.45|88.85|91.47|88.87|91.58|88.98|91.36|88.76|0
1634274300000|2021-10-15 05:05:00|91.53|88.93|91.63|89.03|91.69|89.09|91.42|88.82|0
1634274600000|2021-10-15 05:10:00|91.69|89.09|91.47|88.87|91.85|89.25|91.47|88.87|0
1634274900000|2021-10-15 05:15:00|91.52|88.92|91.41|88.81|91.63|89.03|91.3|88.7|0
1634275200000|2021-10-15 05:20:00|91.38|88.78|91.3|88.7|91.52|88.92|91.24|88.64|0
1634275500000|2021-10-15 05:25:00|91.27|88.67|91.46|88.86|91.63|89.03|91.24|88.64|0
1634275800000|2021-10-15 05:30:00|91.51|88.91|91.62|89.02|91.68|89.08|91.46|88.86|0
1634276100000|2021-10-15 05:35:00|91.6|89|91.68|89.08|91.73|89.13|91.51|88.91|0
1634276400000|2021-10-15 05:40:00|91.62|89.02|91.51|88.91|91.62|89.02|91.51|88.91|0
1634276700000|2021-10-15 05:45:00|91.45|88.85|91.67|89.07|91.76|89.16|91.45|88.85|0
1634277000000|2021-10-15 05:50:00|91.62|89.02|91.39|88.79|91.62|89.02|91.39|88.79|0
1634277300000|2021-10-15 05:55:00|91.34|88.74|91.28|88.68|91.34|88.74|91.12|88.52|0
1634277600000|2021-10-15 06:00:00|91.23|88.63|91.01|88.41|91.28|88.68|90.87|88.27|0
1634277900000|2021-10-15 06:05:00|91|88.4|91.17|88.57|91.22|88.62|90.95|88.35|0
1634278200000|2021-10-15 06:10:00|91.22|88.62|91.72|89.12|91.72|89.12|91.17|88.57|0
1634278500000|2021-10-15 06:15:00|91.66|89.06|92.04|89.44|92.32|89.72|91.66|89.06|0
1634278800000|2021-10-15 06:20:00|92.1|89.5|92.35|89.75|92.6|90|92.1|89.5|0
1634279100000|2021-10-15 06:25:00|92.32|89.72|92.1|89.5|92.43|89.83|92.04|89.44|0
1634279400000|2021-10-15 06:30:00|92.04|89.44|92.26|89.66|92.43|89.83|92.01|89.41|0
1634279700000|2021-10-15 06:35:00|92.31|89.71|92.26|89.66|92.43|89.83|92.15|89.55|0
1634280000000|2021-10-15 06:40:00|92.2|89.6|92.25|89.65|92.42|89.82|92.2|89.6|0
1634280300000|2021-10-15 06:45:00|92.31|89.71|92.42|89.82|92.53|89.93|92.31|89.71|0
1634280600000|2021-10-15 06:50:00|92.36|89.76|92.2|89.6|92.47|89.87|92.2|89.6|0
1634280900000|2021-10-15 06:55:00|92.14|89.54|91.75|89.15|92.31|89.71|91.64|89.04|0
1634281200000|2021-10-15 07:00:00|91.97|89.37|92.3|89.7|92.52|89.92|91.97|89.37|0
1634281500000|2021-10-15 07:05:00|92.13|89.93|91.13|88.93|94.15|91.95|89.87|87.67|0
1634281800000|2021-10-15 07:10:00|91.18|88.98|91.13|88.93|91.46|89.26|91.07|88.87|0
1634282100000|2021-10-15 07:15:00|91.1|88.9|91.73|89.53|91.79|89.59|90.91|88.71|0
1634282400000|2021-10-15 07:20:00|91.79|89.59|91.45|89.25|92.12|89.92|91.29|89.09|0
1634282700000|2021-10-15 07:25:00|91.51|89.31|91.78|89.58|91.78|89.58|91.23|89.03|0
1634283000000|2021-10-15 07:30:00|91.95|89.75|91.62|89.42|92.01|89.81|91.62|89.42|0
1634283300000|2021-10-15 07:35:00|91.67|89.47|92.33|90.13|92.33|90.13|91.61|89.41|0
1634283600000|2021-10-15 07:40:00|92.39|90.19|92.67|90.47|92.78|90.58|92.22|90.02|0
1634283900000|2021-10-15 07:45:00|92.72|90.52|92|89.8|92.83|90.63|92|89.8|0
1634284200000|2021-10-15 07:50:00|92.05|89.85|91.94|89.74|92.33|90.13|91.77|89.57|0
1634284500000|2021-10-15 07:55:00|91.88|89.68|91.77|89.57|92.11|89.91|91.72|89.52|0
1634284800000|2021-10-15 08:00:00|91.88|89.68|91.27|89.07|91.94|89.74|91.22|89.02|0
1634285100000|2021-10-15 08:05:00|91.22|89.02|91.1|88.9|91.38|89.18|91.1|88.9|0
1634285400000|2021-10-15 08:10:00|91.16|88.96|90.88|88.68|91.38|89.18|90.88|88.68|0
1634285700000|2021-10-15 08:15:00|90.99|88.79|90.99|88.79|91.1|88.9|90.77|88.57|0
1634286000000|2021-10-15 08:20:00|91.04|88.84|91.43|89.23|91.48|89.28|90.88|88.68|0
1634286300000|2021-10-15 08:25:00|91.48|89.28|91.31|89.11|91.59|89.39|91.26|89.06|0
1634286600000|2021-10-15 08:30:00|91.26|89.06|91.15|88.95|91.37|89.17|90.87|88.67|0
1634286900000|2021-10-15 08:35:00|91.2|89|91.31|89.11|91.37|89.17|91.15|88.95|0
1634287200000|2021-10-15 08:40:00|91.28|89.08|91.36|89.16|91.42|89.22|91.2|89|0
1634287500000|2021-10-15 08:45:00|91.42|89.22|91.25|89.05|91.47|89.27|91.14|88.94|0
1634287800000|2021-10-15 08:50:00|91.31|89.11|91.52|89.32|91.58|89.38|91.19|88.99|0
1634288100000|2021-10-15 08:55:00|91.47|89.27|91.63|89.43|91.63|89.43|91.47|89.27|0
1634288400000|2021-10-15 09:00:00|91.66|89.46|91.85|89.65|91.91|89.71|91.63|89.43|0
1634288700000|2021-10-15 09:05:00|91.91|89.71|91.96|89.76|92.02|89.82|91.85|89.65|0
1634289000000|2021-10-15 09:10:00|91.91|89.71|91.9|89.7|92.01|89.81|91.85|89.65|0
1634289300000|2021-10-15 09:15:00|91.85|89.65|91.9|89.7|91.96|89.76|91.85|89.65|0
1634289600000|2021-10-15 09:20:00|91.85|89.65|91.95|89.75|91.95|89.75|91.84|89.64|0
1634289900000|2021-10-15 09:25:00|91.9|89.7|91.56|89.36|91.9|89.7|91.56|89.36|0
1634290200000|2021-10-15 09:30:00|91.62|89.42|91.84|89.64|91.9|89.7|91.62|89.42|0
1634290500000|2021-10-15 09:35:00|91.78|89.58|92|89.8|92|89.8|91.67|89.47|0
1634290800000|2021-10-15 09:40:00|91.95|89.75|92.28|90.08|92.34|90.14|91.95|89.75|0
1634291100000|2021-10-15 09:45:00|92.33|90.13|91.89|89.69|92.39|90.19|91.89|89.69|0
1634291400000|2021-10-15 09:50:00|91.83|89.63|91.83|89.63|92|89.8|91.72|89.52|0
1634291700000|2021-10-15 09:55:00|91.89|89.69|91.39|89.19|91.89|89.69|91.17|88.97|0
1634292000000|2021-10-15 10:00:00|91.33|89.13|90.83|88.63|91.39|89.19|90.83|88.63|0
1634292300000|2021-10-15 10:05:00|90.78|88.58|91.16|88.96|91.27|89.07|90.72|88.52|0
1634292600000|2021-10-15 10:10:00|91.22|89.02|91.05|88.85|91.22|89.02|90.94|88.74|0
1634292900000|2021-10-15 10:15:00|91.1|88.9|91.21|89.01|91.38|89.18|91.05|88.85|0
1634293200000|2021-10-15 10:20:00|91.16|88.96|91.43|89.23|91.49|89.29|91.1|88.9|0
1634293500000|2021-10-15 10:25:00|91.37|89.17|90.6|88.4|91.37|89.17|90.55|88.35|0
1634293800000|2021-10-15 10:30:00|90.55|88.35|91.04|88.84|91.15|88.95|90.49|88.29|0
1634294100000|2021-10-15 10:35:00|91.07|88.87|91.26|89.06|91.26|89.06|91.04|88.84|0
1634294400000|2021-10-15 10:40:00|91.2|89|91.09|88.89|91.31|89.11|91.03|88.83|0
1634294700000|2021-10-15 10:45:00|91.12|88.92|91.28|89.08|91.31|89.11|90.92|88.72|0
1634295000000|2021-10-15 10:50:00|91.25|89.05|91.53|89.33|91.53|89.33|91.2|89|0
1634295300000|2021-10-15 10:55:00|91.47|89.27|91.47|89.27|91.53|89.33|91.19|88.99|0
1634295600000|2021-10-15 11:00:00|91.41|89.21|91.08|88.88|91.52|89.32|91.03|88.83|0
1634295900000|2021-10-15 11:05:00|91.14|88.94|91.24|89.04|91.24|89.04|91.02|88.82|0
1634296200000|2021-10-15 11:10:00|91.19|88.99|90.97|88.77|91.3|89.1|90.97|88.77|0
1634296500000|2021-10-15 11:15:00|90.91|88.71|90.91|88.71|91.07|88.87|90.86|88.66|0
1634296800000|2021-10-15 11:20:00|90.85|88.65|90.91|88.71|90.91|88.71|90.58|88.38|0
1634297100000|2021-10-15 11:25:00|90.85|88.65|90.63|88.43|90.91|88.71|90.57|88.37|0
1634297400000|2021-10-15 11:30:00|90.57|88.37|90.35|88.15|90.63|88.43|90.24|88.04|0
1634297700000|2021-10-15 11:35:00|90.41|88.21|90.41|88.21|90.41|88.21|90.19|87.99|0
1634298000000|2021-10-15 11:40:00|90.46|88.26|90.4|88.2|90.46|88.26|90.29|88.09|0
1634298300000|2021-10-15 11:45:00|90.38|88.18|90.57|88.37|90.57|88.37|90.35|88.15|0
1634298600000|2021-10-15 11:50:00|90.51|88.31|90.45|88.25|90.62|88.42|90.45|88.25|0
1634298900000|2021-10-15 11:55:00|90.51|88.31|90.67|88.47|90.78|88.58|90.45|88.25|0
1634299200000|2021-10-15 12:00:00|90.73|88.53|90.67|88.47|90.84|88.64|90.56|88.36|0
1634299500000|2021-10-15 12:05:00|90.61|88.41|90.56|88.36|90.72|88.52|90.56|88.36|0
1634299800000|2021-10-15 12:10:00|90.61|88.41|90.56|88.36|90.61|88.41|90.45|88.25|0
1634300100000|2021-10-15 12:15:00|90.5|88.3|90.72|88.52|90.72|88.52|90.5|88.3|0
1634300400000|2021-10-15 12:20:00|90.66|88.46|90.72|88.52|90.83|88.63|90.39|88.19|0
1634300700000|2021-10-15 12:25:00|90.77|88.57|91.13|88.93|91.54|89.34|90.6|88.4|0
1634301000000|2021-10-15 12:30:00|91.15|88.95|90.71|88.51|91.37|89.17|90.71|88.51|0
1634301300000|2021-10-15 12:35:00|90.77|88.57|89.67|87.47|90.88|88.68|89.67|87.47|0
1634301600000|2021-10-15 12:40:00|89.62|87.42|89.02|86.82|89.62|87.42|89.02|86.82|0
1634301900000|2021-10-15 12:45:00|88.96|86.76|89.34|87.14|89.56|87.36|88.96|86.76|0
1634302200000|2021-10-15 12:50:00|89.39|87.19|89.72|87.52|89.94|87.74|89.39|87.19|0
1634302500000|2021-10-15 12:55:00|89.77|87.57|89.93|87.73|89.94|87.74|89.66|87.46|0
1634302800000|2021-10-15 13:00:00|89.99|87.79|89.88|87.68|90.21|88.01|89.88|87.68|0
1634303100000|2021-10-15 13:05:00|89.82|87.62|89.87|87.67|90.09|87.89|89.66|87.46|0
1634303400000|2021-10-15 13:10:00|89.82|87.62|89.98|87.78|90.15|87.95|89.66|87.46|0
1634303700000|2021-10-15 13:15:00|90.04|87.84|89.93|87.73|90.31|88.11|89.76|87.56|0
1634304000000|2021-10-15 13:20:00|89.87|87.67|89.49|87.29|89.98|87.78|89.49|87.29|0
1634304300000|2021-10-15 13:25:00|89.43|87.23|89.32|87.12|89.49|87.29|88.78|86.58|0
1634304600000|2021-10-15 13:30:00|88.94|86.74|90.68|88.48|90.79|88.59|88.94|86.74|0
1634304900000|2021-10-15 13:35:00|90.47|88.27|88.96|86.76|90.47|88.27|88.26|86.06|0
1634305200000|2021-10-15 13:40:00|88.85|86.65|88.96|86.76|89.5|87.3|88.69|86.49|0
1634305500000|2021-10-15 13:45:00|88.9|86.7|88.74|86.54|89.17|86.97|88.36|86.16|0
1634305800000|2021-10-15 13:50:00|88.79|86.59|88.78|86.58|89.68|87.48|88.2|86|0
1634306100000|2021-10-15 13:55:00|88.72|86.52|87.81|85.61|88.88|86.68|87.81|85.61|0
1634306400000|2021-10-15 14:00:00|87.75|85.55|87.91|85.71|88.45|86.25|87.64|85.44|0
1634306700000|2021-10-15 14:05:00|87.96|85.76|86.18|83.98|88.02|85.82|86.13|83.93|0
1634307000000|2021-10-15 14:10:00|86.13|83.93|86.55|84.35|86.55|84.35|86.13|83.93|0
1634307300000|2021-10-15 14:15:00|86.5|84.3|86.87|84.67|86.98|84.78|86.29|84.09|0
1634307600000|2021-10-15 14:20:00|86.98|84.78|86.87|84.67|86.98|84.78|86.55|84.35|0
1634307900000|2021-10-15 14:25:00|86.92|84.72|88.91|86.71|88.91|86.71|86.87|84.67|0
1634308200000|2021-10-15 14:30:00|88.64|86.44|87.67|85.47|88.64|86.44|87.61|85.41|0
1634308500000|2021-10-15 14:35:00|87.77|85.57|87.13|84.93|88.04|85.84|87.13|84.93|0
1634308800000|2021-10-15 14:40:00|87.18|84.98|87.05|84.85|87.39|85.19|86.84|84.64|0
1634309100000|2021-10-15 14:45:00|87.1|84.9|87.19|84.99|87.57|85.37|86.52|84.32|0
1634309400000|2021-10-15 14:50:00|87.14|84.94|87.62|85.42|87.62|85.42|87.03|84.83|0
1634309700000|2021-10-15 14:55:00|87.75|85.55|87.08|84.88|87.75|85.55|87.08|84.88|0
1634310000000|2021-10-15 15:00:00|86.98|84.78|87.29|85.09|87.35|85.15|86.87|84.67|0
1634310300000|2021-10-15 15:05:00|87.24|85.04|87.24|85.04|87.61|85.41|87.13|84.93|0
1634310600000|2021-10-15 15:10:00|87.19|84.99|87.34|85.14|87.4|85.2|86.97|84.77|0
1634310900000|2021-10-15 15:15:00|87.29|85.09|87.07|84.87|87.5|85.3|87.07|84.87|0
1634311200000|2021-10-15 15:20:00|87.13|84.93|87.29|85.09|87.66|85.46|87.07|84.87|0
1634311500000|2021-10-15 15:25:00|87.23|85.03|88.39|86.19|88.5|86.3|87.13|84.93|0
1634311800000|2021-10-15 15:30:00|88.34|86.14|88.28|86.08|88.39|86.19|88.07|85.87|0
1634312100000|2021-10-15 15:35:00|88.23|86.03|88.82|86.62|88.82|86.62|88.18|85.98|0
1634312400000|2021-10-15 15:40:00|88.77|86.57|89.09|86.89|89.25|87.05|88.66|86.46|0
1634312700000|2021-10-15 15:45:00|89.2|87|89.14|86.94|89.2|87|88.66|86.46|0
1634313000000|2021-10-15 15:50:00|89.09|86.89|89.14|86.94|89.68|87.48|89.03|86.83|0
1634313300000|2021-10-15 15:55:00|89.19|86.99|89.24|87.04|89.35|87.15|88.92|86.72|0
1634313600000|2021-10-15 16:00:00|89.3|87.1|88.86|86.66|89.3|87.1|88.81|86.61|0
1634313900000|2021-10-15 16:05:00|88.92|86.72|88.75|86.55|89.13|86.93|88.59|86.39|0
1634314200000|2021-10-15 16:10:00|88.81|86.61|88.54|86.34|88.81|86.61|88.54|86.34|0
1634314500000|2021-10-15 16:15:00|88.59|86.39|88.53|86.33|88.59|86.39|88.32|86.12|0
1634314800000|2021-10-15 16:20:00|88.59|86.39|88.96|86.76|89.18|86.98|88.59|86.39|0
1634315100000|2021-10-15 16:25:00|89.02|86.82|88.8|86.6|89.29|87.09|88.8|86.6|0
1634315400000|2021-10-15 16:30:00|88.74|86.54|89.01|86.81|89.12|86.92|88.58|86.38|0
1634315700000|2021-10-15 16:35:00|89.07|86.87|88.74|86.54|89.23|87.03|88.63|86.43|0
1634316000000|2021-10-15 16:40:00|88.69|86.49|88.15|85.95|88.79|86.59|88.09|85.89|0
1634316300000|2021-10-15 16:45:00|88.09|85.89|88.25|86.05|88.36|86.16|87.99|85.79|0
1634316600000|2021-10-15 16:50:00|88.2|86|88.09|85.89|88.3|86.1|87.98|85.78|0
1634316900000|2021-10-15 16:55:00|88.14|85.94|88.14|85.94|88.14|85.94|87.93|85.73|0
1634317200000|2021-10-15 17:00:00|88.19|85.99|88.51|86.31|88.68|86.48|88.09|85.89|0
1634317500000|2021-10-15 17:05:00|88.57|86.37|88.08|85.88|88.57|86.37|87.87|85.67|0
1634317800000|2021-10-15 17:10:00|88.14|85.94|88.46|86.26|88.46|86.26|87.92|85.72|0
1634318100000|2021-10-15 17:15:00|88.4|86.2|88.56|86.36|88.78|86.58|88.35|86.15|0
1634318400000|2021-10-15 17:20:00|88.61|86.41|88.4|86.2|88.67|86.47|88.4|86.2|0
1634318700000|2021-10-15 17:25:00|88.5|86.3|88.5|86.3|88.5|86.3|88.24|86.04|0
1634319000000|2021-10-15 17:30:00|88.45|86.25|87.86|85.66|88.45|86.25|87.86|85.66|0
1634319300000|2021-10-15 17:35:00|87.91|85.71|87.8|85.6|87.96|85.76|87.75|85.55|0
1634319600000|2021-10-15 17:40:00|87.85|85.65|87.8|85.6|88.01|85.81|87.8|85.6|0
1634319900000|2021-10-15 17:45:00|87.85|85.65|87.42|85.22|87.85|85.65|87.37|85.17|0
1634320200000|2021-10-15 17:50:00|87.37|85.17|87.37|85.17|87.42|85.22|87.26|85.06|0
1634320500000|2021-10-15 17:55:00|87.4|85.2|87.53|85.33|87.58|85.38|87.4|85.2|0
1634320800000|2021-10-15 18:00:00|87.47|85.27|86.57|84.37|87.47|85.27|86.52|84.32|0
1634321100000|2021-10-15 18:05:00|86.65|84.45|87.14|84.94|87.52|85.32|86.65|84.45|0
1634321400000|2021-10-15 18:10:00|87.09|84.89|87.14|84.94|87.2|85|86.99|84.79|0
1634321700000|2021-10-15 18:15:00|87.09|84.89|87.14|84.94|87.19|84.99|87.09|84.89|0
1634322000000|2021-10-15 18:20:00|87.09|84.89|86.98|84.78|87.19|84.99|86.93|84.73|0
1634322300000|2021-10-15 18:25:00|87.03|84.83|87.14|84.94|87.19|84.99|86.71|84.51|0
1634322600000|2021-10-15 18:30:00|87.08|84.88|87.45|85.25|87.51|85.31|87.08|84.88|0
1634322900000|2021-10-15 18:35:00|87.5|85.3|87.34|85.14|87.77|85.57|87.34|85.14|0
1634323200000|2021-10-15 18:40:00|87.4|85.2|87.61|85.41|87.77|85.57|87.4|85.2|0
1634323500000|2021-10-15 18:45:00|87.66|85.46|87.76|85.56|87.98|85.78|87.66|85.46|0
1634323800000|2021-10-15 18:50:00|87.82|85.62|87.81|85.61|88.03|85.83|87.71|85.51|0
1634324100000|2021-10-15 18:55:00|87.76|85.56|87.12|84.92|87.76|85.56|87.02|84.82|0
1634324400000|2021-10-15 19:00:00|87.18|84.98|88.08|85.88|88.08|85.88|87.02|84.82|0
1634324700000|2021-10-15 19:05:00|88.13|85.93|88.5|86.3|88.61|86.41|87.92|85.72|0
1634325000000|2021-10-15 19:10:00|88.61|86.41|87.97|85.77|88.61|86.41|87.91|85.71|0
1634325300000|2021-10-15 19:15:00|88.07|85.87|88.12|85.92|88.23|86.03|87.54|85.34|0
1634325600000|2021-10-15 19:20:00|88.18|85.98|88.18|85.98|88.6|86.4|88.18|85.98|0
1634325900000|2021-10-15 19:25:00|88.12|85.92|89.17|86.97|89.39|87.19|87.75|85.55|0
1634326200000|2021-10-15 19:30:00|89.12|86.92|89.44|87.24|89.82|87.62|89.12|86.92|0
1634326500000|2021-10-15 19:35:00|89.49|87.29|89.38|87.18|89.82|87.62|89.28|87.08|0
1634326800000|2021-10-15 19:40:00|89.44|87.24|89.44|87.24|89.6|87.4|89.28|87.08|0
1634327100000|2021-10-15 19:45:00|89.54|87.34|89.92|87.72|89.92|87.72|89.43|87.23|0
1634327400000|2021-10-15 19:50:00|89.86|87.66|89.59|87.39|90.08|87.88|89.27|87.07|0
1634327700000|2021-10-15 19:55:00|89.49|87.29|89.48|87.28|89.59|87.39|88.84|86.64|0
1634328000000|2021-10-15 20:00:00|89.16|86.96|89.05|86.85|89.38|87.18|88.73|86.53|0
1634328300000|2021-10-15 20:05:00|89.11|86.91|89.84|87.64|90.06|87.86|89.05|86.85|0
1634328600000|2021-10-15 20:10:00|89.79|87.59|89.89|87.69|89.95|87.75|89.79|87.59|0
1634540700000|2021-10-18 07:05:00|92.9|90.7|92.96|90.76|93.29|91.09|92.52|90.32|0
1634541000000|2021-10-18 07:10:00|92.99|90.79|92.68|90.48|93.01|90.81|92.57|90.37|0
1634541300000|2021-10-18 07:15:00|92.73|90.53|93.12|90.92|93.12|90.92|92.46|90.26|0
1634541600000|2021-10-18 07:20:00|93.17|90.97|94.17|91.97|94.62|92.42|93.17|90.97|0
1634541900000|2021-10-18 07:25:00|94.12|91.92|93.22|91.02|94.12|91.92|92.89|90.69|0
1634542200000|2021-10-18 07:30:00|93.17|90.97|93.22|91.02|93.7|91.5|93|90.8|0
1634542500000|2021-10-18 07:35:00|93.28|91.08|93.5|91.3|93.53|91.33|92.97|90.77|0
1634542800000|2021-10-18 07:40:00|93.61|91.41|93.49|91.29|93.72|91.52|93.38|91.18|0
1634543100000|2021-10-18 07:45:00|93.52|91.32|93.33|91.13|93.55|91.35|93.16|90.96|0
1634543400000|2021-10-18 07:50:00|93.35|91.15|93.21|91.01|93.49|91.29|93.1|90.9|0
1634543700000|2021-10-18 07:55:00|93.27|91.07|93.1|90.9|93.27|91.07|92.66|90.46|0
1634544000000|2021-10-18 08:00:00|93.21|91.01|92.05|89.85|93.26|91.06|92|89.8|0
1634544300000|2021-10-18 08:05:00|92.16|89.96|91.88|89.68|92.32|90.12|91.86|89.66|0
1634544600000|2021-10-18 08:10:00|91.94|89.74|91.99|89.79|92.16|89.96|91.72|89.52|0
1634544900000|2021-10-18 08:15:00|91.97|89.77|91.99|89.79|92.21|90.01|91.94|89.74|0
1634545200000|2021-10-18 08:20:00|92.04|89.84|92.13|89.93|92.21|90.01|91.66|89.46|0
1634545500000|2021-10-18 08:25:00|92.1|89.9|92.31|90.11|92.42|90.22|92.04|89.84|0
1634545800000|2021-10-18 08:30:00|92.37|90.17|92.48|90.28|92.64|90.44|92.2|90|0
1634546100000|2021-10-18 08:35:00|92.42|90.22|92.75|90.55|92.86|90.66|92.26|90.06|0
1634546400000|2021-10-18 08:40:00|92.8|90.6|92.64|90.44|93.08|90.88|92.53|90.33|0
1634546700000|2021-10-18 08:45:00|92.58|90.38|92.69|90.49|92.75|90.55|92.36|90.16|0
1634547000000|2021-10-18 08:50:00|92.75|90.55|92.85|90.65|92.97|90.77|92.69|90.49|0
1634547300000|2021-10-18 08:55:00|92.91|90.71|93.07|90.87|93.07|90.87|92.8|90.6|0
1634547600000|2021-10-18 09:00:00|93.13|90.93|93.62|91.42|93.85|91.65|93.02|90.82|0
1634547900000|2021-10-18 09:05:00|93.57|91.37|93.34|91.14|93.6|91.4|93.23|91.03|0
1634548200000|2021-10-18 09:10:00|93.29|91.09|93.67|91.47|93.79|91.59|93.29|91.09|0
1634548500000|2021-10-18 09:15:00|93.73|91.53|93.23|91.03|93.79|91.59|93.23|91.03|0
1634548800000|2021-10-18 09:20:00|93.34|91.14|93.12|90.92|93.34|91.14|93.06|90.86|0
1634549100000|2021-10-18 09:25:00|93.17|90.97|92.62|90.42|93.17|90.97|92.62|90.42|0
1634549400000|2021-10-18 09:30:00|92.56|90.36|93.06|90.86|93.11|90.91|92.56|90.36|0
1634549700000|2021-10-18 09:35:00|93.11|90.91|93.22|91.02|93.33|91.13|93|90.8|0
1634550000000|2021-10-18 09:40:00|93.33|91.13|93.44|91.24|93.55|91.35|93.16|90.96|0
1634550300000|2021-10-18 09:45:00|93.49|91.29|93.41|91.21|93.72|91.52|93.38|91.18|0
1634550600000|2021-10-18 09:50:00|93.44|91.24|93.32|91.12|93.49|91.29|93.16|90.96|0
1634550900000|2021-10-18 09:55:00|93.35|91.15|93.49|91.29|93.6|91.4|93.35|91.15|0
1634551200000|2021-10-18 10:00:00|93.52|91.32|93.32|91.12|93.68|91.48|93.26|91.06|0
1634551500000|2021-10-18 10:05:00|93.15|90.95|93.26|91.06|93.37|91.17|93.04|90.84|0
1634551800000|2021-10-18 10:10:00|93.37|91.17|94.04|91.84|94.09|91.89|93.32|91.12|0
1634552100000|2021-10-18 10:15:00|94.09|91.89|94.26|92.06|94.65|92.45|94.04|91.84|0
1634552400000|2021-10-18 10:20:00|94.2|92|93.98|91.78|94.2|92|93.7|91.5|0
1634552700000|2021-10-18 10:25:00|94.03|91.83|93.75|91.55|94.03|91.83|93.7|91.5|0
1634553000000|2021-10-18 10:30:00|93.7|91.5|93.42|91.22|93.75|91.55|93.36|91.16|0
1634553300000|2021-10-18 10:35:00|93.36|91.16|93.58|91.38|93.64|91.44|93.36|91.16|0
1634553600000|2021-10-18 10:40:00|93.55|91.35|92.94|90.74|93.64|91.44|92.86|90.66|0
1634553900000|2021-10-18 10:45:00|93.02|90.82|94.05|91.85|94.86|92.66|93|90.8|0
1634554200000|2021-10-18 10:50:00|94.1|91.9|94.32|92.12|94.44|92.24|94.1|91.9|0
1634554500000|2021-10-18 10:55:00|94.27|92.07|94.43|92.23|94.43|92.23|94.04|91.84|0
1634554800000|2021-10-18 11:00:00|94.41|92.21|93.93|91.73|94.41|92.21|93.93|91.73|0
1634555100000|2021-10-18 11:05:00|93.99|91.79|93.26|91.06|94.04|91.84|93.21|91.01|0
1634555400000|2021-10-18 11:10:00|93.32|91.12|93.32|91.12|93.48|91.28|93.26|91.06|0
1634555700000|2021-10-18 11:15:00|93.35|91.15|93.2|91|93.37|91.17|93.15|90.95|0
1634556000000|2021-10-18 11:20:00|93.26|91.06|92.98|90.78|93.26|91.06|92.93|90.73|0
1634556300000|2021-10-18 11:25:00|92.95|90.75|92.48|90.28|93.15|90.95|92.48|90.28|0
1634556600000|2021-10-18 11:30:00|92.37|90.17|93.03|90.83|93.09|90.89|92.37|90.17|0
1634556900000|2021-10-18 11:35:00|92.98|90.78|93.53|91.33|93.69|91.49|92.76|90.56|0
1634557200000|2021-10-18 11:40:00|93.58|91.38|93.58|91.38|93.69|91.49|93.36|91.16|0
1634557500000|2021-10-18 11:45:00|93.63|91.43|93.63|91.43|93.8|91.6|93.58|91.38|0
1634557800000|2021-10-18 11:50:00|93.66|91.46|93.41|91.21|93.74|91.54|93.35|91.15|0
1634558100000|2021-10-18 11:55:00|93.44|91.24|93.63|91.43|93.74|91.54|93.44|91.24|0
1634558400000|2021-10-18 12:00:00|93.68|91.48|94.54|92.34|94.91|92.71|93.68|91.48|0
1634558700000|2021-10-18 12:05:00|94.46|92.26|93.84|91.64|94.46|92.26|93.84|91.64|0
1634559000000|2021-10-18 12:10:00|93.9|91.7|94.01|91.81|94.18|91.98|93.84|91.64|0
1634559300000|2021-10-18 12:15:00|93.95|91.75|93.95|91.75|94.23|92.03|93.73|91.53|0
1634559600000|2021-10-18 12:20:00|93.9|91.7|93.98|91.78|94.15|91.95|93.67|91.47|0
1634559900000|2021-10-18 12:25:00|94|91.8|94.45|92.25|94.56|92.36|93.95|91.75|0
1634560200000|2021-10-18 12:30:00|94.5|92.3|94.39|92.19|94.67|92.47|94.22|92.02|0
1634560500000|2021-10-18 12:35:00|94.45|92.25|94.16|91.96|94.72|92.52|94.16|91.96|0
1634560800000|2021-10-18 12:40:00|94.28|92.08|94.27|92.07|94.44|92.24|94.11|91.91|0
1634561100000|2021-10-18 12:45:00|94.33|92.13|95.28|93.08|95.45|93.25|94.33|92.13|0
1634561400000|2021-10-18 12:50:00|95.22|93.02|96.29|94.09|96.46|94.26|95.22|93.02|0
1634561700000|2021-10-18 12:55:00|96.24|94.04|95.64|93.44|96.24|94.04|95.64|93.44|0
1634562000000|2021-10-18 13:00:00|95.67|93.47|95.44|93.24|95.95|93.75|95.33|93.13|0
1634562300000|2021-10-18 13:05:00|95.38|93.18|95.21|93.01|95.72|93.52|95.05|92.85|0
1634562600000|2021-10-18 13:10:00|95.27|93.07|95.38|93.18|95.89|93.69|95.21|93.01|0
1634562900000|2021-10-18 13:15:00|95.32|93.12|95.15|92.95|95.49|93.29|95.1|92.9|0
1634563200000|2021-10-18 13:20:00|95.1|92.9|94.87|92.67|95.21|93.01|94.81|92.61|0
1634563500000|2021-10-18 13:25:00|94.81|92.61|94.7|92.5|95.04|92.84|94.64|92.44|0
1634563800000|2021-10-18 13:30:00|94.81|92.61|95.6|93.4|95.6|93.4|94.42|92.22|0
1634564100000|2021-10-18 13:35:00|95.71|93.51|95.59|93.39|96.27|94.07|95.48|93.28|0
1634564400000|2021-10-18 13:40:00|95.48|93.28|93.36|91.16|95.88|93.68|93.3|91.1|0
1634564700000|2021-10-18 13:45:00|93.3|91.1|92.37|90.17|93.41|91.21|92.15|89.95|0
1634565000000|2021-10-18 13:50:00|92.31|90.11|92.54|90.34|93.61|91.41|91.6|89.4|0
1634565300000|2021-10-18 13:55:00|92.6|90.4|92.05|89.85|92.6|90.4|91.61|89.41|0
1634565600000|2021-10-18 14:00:00|91.89|89.69|91.56|89.36|92.16|89.96|91.5|89.3|0
1634565900000|2021-10-18 14:05:00|91.61|89.41|91.18|88.98|91.67|89.47|91.12|88.92|0
1634566200000|2021-10-18 14:10:00|91.23|89.03|91.23|89.03|91.82|89.62|91.17|88.97|0
1634566500000|2021-10-18 14:15:00|91.28|89.08|91.77|89.57|92.2|90|91.23|89.03|0
1634566800000|2021-10-18 14:20:00|91.88|89.68|91.71|89.51|92.42|90.22|91.55|89.35|0
1634567100000|2021-10-18 14:25:00|91.82|89.62|91.17|88.97|91.82|89.62|91|88.8|0
1634567400000|2021-10-18 14:30:00|91.06|88.86|91.6|89.4|92.14|89.94|91|88.8|0
1634567700000|2021-10-18 14:35:00|91.71|89.51|91.38|89.18|92.14|89.94|91.27|89.07|0
1634568000000|2021-10-18 14:40:00|91.32|89.12|90.78|88.58|91.38|89.18|90.41|88.21|0
1634568300000|2021-10-18 14:45:00|90.73|88.53|89.94|87.74|91.16|88.96|89.94|87.74|0
1634568600000|2021-10-18 14:50:00|89.89|87.69|90.1|87.9|90.32|88.12|89.89|87.69|0
1634568900000|2021-10-18 14:55:00|90.05|87.85|89.99|87.79|90.26|88.06|89.88|87.68|0
1634569200000|2021-10-18 15:00:00|89.94|87.74|89.56|87.36|90.04|87.84|89.56|87.36|0
1634569500000|2021-10-18 15:05:00|89.61|87.41|89.02|86.82|89.67|87.47|88.7|86.5|0
1634569800000|2021-10-18 15:10:00|89.08|86.88|89.02|86.82|89.29|87.09|88.75|86.55|0
1634570100000|2021-10-18 15:15:00|88.97|86.77|88.01|85.81|89.07|86.87|87.96|85.76|0
1634570400000|2021-10-18 15:20:00|87.96|85.76|87.75|85.55|88.17|85.97|87.48|85.28|0
1634570700000|2021-10-18 15:25:00|87.69|85.49|88.48|86.28|88.48|86.28|87.69|85.49|0
1634571000000|2021-10-18 15:30:00|88.69|86.49|88.79|86.59|97.42|95.22|87.23|85.03|0
1634571300000|2021-10-18 15:35:00|88.74|86.54|89.1|86.9|89.27|87.07|88.58|86.38|0
1634571600000|2021-10-18 15:40:00|89.16|86.96|89.16|86.96|89.21|87.01|89.05|86.85|0
1634571900000|2021-10-18 15:45:00|89.1|86.9|88.57|86.37|89.16|86.96|88.52|86.32|0
1634572200000|2021-10-18 15:50:00|88.62|86.42|88.14|85.94|88.62|86.42|88.14|85.94|0
1634572500000|2021-10-18 15:55:00|88.2|86|88.35|86.15|88.41|86.21|88.09|85.89|0
1634572800000|2021-10-18 16:00:00|88.3|86.1|88.19|85.99|88.51|86.31|88.14|85.94|0
1634573100000|2021-10-18 16:05:00|88.25|86.05|88.03|85.83|88.3|86.1|87.88|85.68|0
1634573400000|2021-10-18 16:10:00|87.98|85.78|88.19|85.99|88.35|86.15|87.87|85.67|0
1634573700000|2021-10-18 16:15:00|88.14|85.94|88.24|86.04|88.35|86.15|88.03|85.83|0
1634574000000|2021-10-18 16:20:00|88.29|86.09|88.45|86.25|88.5|86.3|88.13|85.93|0
1634574300000|2021-10-18 16:25:00|88.4|86.2|88.39|86.19|88.71|86.51|88.34|86.14|0
1634574600000|2021-10-18 16:30:00|88.45|86.25|88.18|85.98|88.55|86.35|88.18|85.98|0
1634574900000|2021-10-18 16:35:00|88.23|86.03|88.39|86.19|88.44|86.24|88.13|85.93|0
1634575200000|2021-10-18 16:40:00|88.34|86.14|88.6|86.4|88.6|86.4|88.34|86.14|0
1634575500000|2021-10-18 16:45:00|88.65|86.45|88.75|86.55|88.91|86.71|88.54|86.34|0
1634575800000|2021-10-18 16:50:00|88.81|86.61|88.91|86.71|88.97|86.77|88.75|86.55|0
1634576100000|2021-10-18 16:55:00|88.86|86.66|88.75|86.55|89.07|86.87|88.64|86.44|0
1634576400000|2021-10-18 17:00:00|88.8|86.6|88.64|86.44|88.85|86.65|88.54|86.34|0
1634576700000|2021-10-18 17:05:00|88.69|86.49|88.75|86.55|88.8|86.6|88.64|86.44|0
1634577000000|2021-10-18 17:10:00|88.69|86.49|88.53|86.33|88.74|86.54|88.53|86.33|0
1634577300000|2021-10-18 17:15:00|88.48|86.28|88.21|86.01|88.58|86.38|88.11|85.91|0
1634577600000|2021-10-18 17:20:00|88.26|86.06|88.26|86.06|88.37|86.17|88.21|86.01|0
1634577900000|2021-10-18 17:25:00|88.32|86.12|88.26|86.06|88.32|86.12|88.1|85.9|0
1634578200000|2021-10-18 17:30:00|88.21|86.01|88.05|85.85|88.21|86.01|87.99|85.79|0
1634578500000|2021-10-18 17:35:00|88.1|85.9|88.26|86.06|88.26|86.06|88.05|85.85|0
1634578800000|2021-10-18 17:40:00|88.31|86.11|88.36|86.16|88.62|86.42|88.31|86.11|0
1634579100000|2021-10-18 17:45:00|88.31|86.11|88.46|86.26|88.57|86.37|88.25|86.05|0
1634579400000|2021-10-18 17:50:00|88.41|86.21|88.35|86.15|88.46|86.26|88.15|85.95|0
1634579700000|2021-10-18 17:55:00|88.41|86.21|88.46|86.26|88.51|86.31|88.3|86.1|0
1634580000000|2021-10-18 18:00:00|88.51|86.31|88.4|86.2|88.83|86.63|88.4|86.2|0
1634580300000|2021-10-18 18:05:00|88.35|86.15|88.51|86.31|88.56|86.36|88.3|86.1|0
1634580600000|2021-10-18 18:10:00|88.48|86.28|88.66|86.46|88.66|86.46|88.4|86.2|0
1634580900000|2021-10-18 18:15:00|88.72|86.52|88.5|86.3|88.72|86.52|88.4|86.2|0
1634581200000|2021-10-18 18:20:00|88.53|86.33|88.66|86.46|88.71|86.51|88.5|86.3|0
1634581500000|2021-10-18 18:25:00|88.71|86.51|88.39|86.19|88.98|86.78|88.39|86.19|0
1634581800000|2021-10-18 18:30:00|88.5|86.3|88.34|86.14|88.66|86.46|88.23|86.03|0
1634582100000|2021-10-18 18:35:00|88.39|86.19|88.55|86.35|88.71|86.51|88.23|86.03|0
1634582400000|2021-10-18 18:40:00|88.49|86.29|88.33|86.13|88.49|86.29|88.23|86.03|0
1634582700000|2021-10-18 18:45:00|88.39|86.19|88.22|86.02|88.54|86.34|88.22|86.02|0
1634583000000|2021-10-18 18:50:00|88.12|85.92|87.85|85.65|88.12|85.92|87.8|85.6|0
1634583300000|2021-10-18 18:55:00|87.91|85.71|87.96|85.76|87.96|85.76|87.69|85.49|0
1634583600000|2021-10-18 19:00:00|88.01|85.81|88.01|85.81|88.27|86.07|87.85|85.65|0
1634583900000|2021-10-18 19:05:00|88.06|85.86|88.11|85.91|88.27|86.07|88.01|85.81|0
1634584200000|2021-10-18 19:10:00|88.06|85.86|87.84|85.64|88.11|85.91|87.43|85.23|0
1634584500000|2021-10-18 19:15:00|87.9|85.7|87.48|85.28|87.95|85.75|87.48|85.28|0
1634584800000|2021-10-18 19:20:00|87.47|85.27|87.47|85.27|87.53|85.33|87.11|84.91|0
1634585100000|2021-10-18 19:25:00|87.53|85.33|87.71|85.51|88.1|85.9|87.47|85.27|0
1634585400000|2021-10-18 19:30:00|87.73|85.53|88.1|85.9|88.1|85.9|87.63|85.43|0
1634585700000|2021-10-18 19:35:00|88.15|85.95|87.83|85.63|88.15|85.95|87.78|85.58|0
1634586000000|2021-10-18 19:40:00|87.89|85.69|87.94|85.74|88.1|85.9|87.57|85.37|0
1634586300000|2021-10-18 19:45:00|87.99|85.79|87.46|85.26|87.99|85.79|87.2|85|0
1634586600000|2021-10-18 19:50:00|87.3|85.1|86.99|84.79|87.72|85.52|86.73|84.53|0
1634586900000|2021-10-18 19:55:00|87.02|84.82|87.14|84.94|87.46|85.26|86.99|84.79|0
1634587200000|2021-10-18 20:00:00|87.3|85.1|87.4|85.2|87.67|85.47|87.25|85.05|0
1634587500000|2021-10-18 20:05:00|87.56|85.36|87.66|85.46|87.66|85.46|87.45|85.25|0
1634587800000|2021-10-18 20:10:00|87.61|85.41|87.29|85.09|87.66|85.46|87.24|85.04|0
1634588100000|2021-10-18 20:15:00|87.49|84.89|87.81|85.21|87.86|85.26|87.49|84.89|0
1634588400000|2021-10-18 20:20:00|87.75|85.15|87.75|85.15|87.81|85.21|87.7|85.1|0
1634588700000|2021-10-18 20:25:00|87.7|85.1|87.75|85.15|87.75|85.15|87.7|85.1|0
1634589000000|2021-10-18 20:30:00|87.7|85.1|87.64|85.04|87.75|85.15|87.59|84.99|0
1634589300000|2021-10-18 20:35:00|87.69|85.09|87.53|84.93|87.75|85.15|87.53|84.93|0
1634589600000|2021-10-18 20:40:00|87.59|84.99|87.58|84.98|87.64|85.04|87.53|84.93|0
1634589900000|2021-10-18 20:45:00|87.53|84.93|87.84|85.24|87.84|85.24|87.53|84.93|0
1634590200000|2021-10-18 20:50:00|87.79|85.19|87.58|84.98|87.79|85.19|87.58|84.98|0
1634590500000|2021-10-18 20:55:00|87.53|84.93|87.71|85.11|87.81|85.21|87.53|84.93|0
1634590800000|2021-10-18 21:00:00|87.72|85.12|87.67|85.07|87.75|85.15|87.61|85.01|0
1634591100000|2021-10-18 21:05:00|87.64|85.04|87.6|85|87.64|85.04|87.58|84.98|0
1634591400000|2021-10-18 21:10:00|87.59|84.99|87.58|84.98|87.6|85|87.58|84.98|0
1634591700000|2021-10-18 21:15:00|87.52|84.92|87.56|84.96|87.57|84.97|87.51|84.91|0
1634592000000|2021-10-18 21:20:00|87.57|84.97|87.57|84.97|87.58|84.98|87.52|84.92|0
1634592300000|2021-10-18 21:25:00|87.55|84.95|87.54|84.94|87.57|84.97|87.53|84.93|0
1634592900000|2021-10-18 21:35:00|87.53|84.93|87.54|84.94|87.55|84.95|87.51|84.91|0
1634593200000|2021-10-18 21:40:00|87.55|84.95|87.52|84.92|87.56|84.96|87.51|84.91|0
1634593500000|2021-10-18 21:45:00|87.53|84.93|87.56|84.96|87.56|84.96|87.53|84.93|0
1634593800000|2021-10-18 21:50:00|87.55|84.95|87.53|84.93|87.58|84.98|87.53|84.93|0
1634594100000|2021-10-18 21:55:00|87.56|84.96|87.5|84.9|87.6|85|87.49|84.89|0
1634594400000|2021-10-18 22:00:00|87.58|84.98|87.71|85.11|87.71|85.11|87.5|84.9|0
1634594700000|2021-10-18 22:05:00|87.65|85.05|87.65|85.05|87.71|85.11|87.6|85|0
1634595000000|2021-10-18 22:10:00|87.6|85|87.75|85.15|87.75|85.15|87.55|84.95|0
1634595300000|2021-10-18 22:15:00|87.7|85.1|87.96|85.36|87.96|85.36|87.7|85.1|0
1634595600000|2021-10-18 22:20:00|87.94|85.34|88.06|85.46|88.12|85.52|87.91|85.31|0
1634595900000|2021-10-18 22:25:00|88.12|85.52|88.06|85.46|88.12|85.52|87.96|85.36|0
1634596200000|2021-10-18 22:30:00|88.01|85.41|88.01|85.41|88.06|85.46|87.9|85.3|0
1634596500000|2021-10-18 22:35:00|88.06|85.46|88.16|85.56|88.22|85.62|88.06|85.46|0
1634596800000|2021-10-18 22:40:00|88.14|85.54|88.32|85.72|88.37|85.77|88.11|85.51|0
1634597100000|2021-10-18 22:45:00|88.27|85.67|88.26|85.66|88.37|85.77|88.26|85.66|0
1634597400000|2021-10-18 22:50:00|88.21|85.61|88.21|85.61|88.21|85.61|88.05|85.45|0
1634597700000|2021-10-18 22:55:00|88.26|85.66|88.36|85.76|88.42|85.82|88.26|85.66|0
1634598000000|2021-10-18 23:00:00|88.26|85.66|88.1|85.5|88.31|85.71|88.05|85.45|0
1634598300000|2021-10-18 23:05:00|88.15|85.55|88.36|85.76|88.36|85.76|88.1|85.5|0
1634598600000|2021-10-18 23:10:00|88.31|85.71|88.2|85.6|88.31|85.71|88.1|85.5|0
1634598900000|2021-10-18 23:15:00|88.25|85.65|88.14|85.54|88.36|85.76|88.14|85.54|0
1634599200000|2021-10-18 23:20:00|88.2|85.6|88.09|85.49|88.25|85.65|88.04|85.44|0
1634599500000|2021-10-18 23:25:00|88.14|85.54|88.04|85.44|88.25|85.65|87.98|85.38|0
1634599800000|2021-10-18 23:30:00|87.93|85.33|87.72|85.12|87.93|85.33|87.56|84.96|0
1634600100000|2021-10-18 23:35:00|87.67|85.07|87.72|85.12|87.77|85.17|87.66|85.06|0
1634600400000|2021-10-18 23:40:00|87.77|85.17|87.24|84.64|87.77|85.17|87.09|84.49|0
1634600700000|2021-10-18 23:45:00|87.29|84.69|87.34|84.74|87.45|84.85|87.24|84.64|0
1634601000000|2021-10-18 23:50:00|87.4|84.8|87.29|84.69|87.45|84.85|87.13|84.53|0
1634601300000|2021-10-18 23:55:00|87.34|84.74|87.29|84.69|87.39|84.79|87.24|84.64|0
1634601600000|2021-10-19 00:00:00|87.24|84.64|86.97|84.37|87.34|84.74|86.87|84.27|0
1634601900000|2021-10-19 00:05:00|87.03|84.43|87.13|84.53|87.23|84.63|87.02|84.42|0
1634602200000|2021-10-19 00:10:00|87.1|84.5|86.97|84.37|87.13|84.53|86.97|84.37|0
1634602500000|2021-10-19 00:15:00|87.02|84.42|86.24|83.64|87.07|84.47|85.93|83.33|0
1634602800000|2021-10-19 00:20:00|86.19|83.59|86.65|84.05|86.76|84.16|86.14|83.54|0
1634603100000|2021-10-19 00:25:00|86.7|84.1|86.81|84.21|86.91|84.31|86.7|84.1|0
1634603400000|2021-10-19 00:30:00|86.75|84.15|86.8|84.2|86.86|84.26|86.65|84.05|0
1634603700000|2021-10-19 00:35:00|86.75|84.15|87.53|84.93|87.53|84.93|86.75|84.15|0
1634604000000|2021-10-19 00:40:00|87.51|84.91|87.5|84.9|87.9|85.3|87.48|84.88|0
1634604300000|2021-10-19 00:45:00|87.53|84.93|87.37|84.77|87.9|85.3|87.32|84.72|0
1634604600000|2021-10-19 00:50:00|87.42|84.82|87.42|84.82|87.58|84.98|87.37|84.77|0
1634604900000|2021-10-19 00:55:00|87.47|84.87|87.31|84.71|87.68|85.08|87.16|84.56|0
1634605200000|2021-10-19 01:00:00|87.37|84.77|87.57|84.97|87.63|85.03|87.21|84.61|0
1634605500000|2021-10-19 01:05:00|87.63|85.03|87.78|85.18|87.89|85.29|87.62|85.02|0
1634605800000|2021-10-19 01:10:00|87.83|85.23|87.99|85.39|88.09|85.49|87.78|85.18|0
1634606100000|2021-10-19 01:15:00|88.04|85.44|87.96|85.36|88.25|85.65|87.83|85.23|0
1634606400000|2021-10-19 01:20:00|87.93|85.33|88.25|85.65|88.25|85.65|87.72|85.12|0
1634606700000|2021-10-19 01:25:00|88.17|85.57|88.09|85.49|88.25|85.65|88.04|85.44|0
1634607000000|2021-10-19 01:30:00|88.14|85.54|87.72|85.12|88.3|85.7|87.72|85.12|0
1634607300000|2021-10-19 01:35:00|87.77|85.17|87.71|85.11|87.77|85.17|87.45|84.85|0
1634607600000|2021-10-19 01:40:00|87.66|85.06|87.66|85.06|87.77|85.17|87.61|85.01|0
1634607900000|2021-10-19 01:45:00|87.61|85.01|87.5|84.9|87.61|85.01|87.29|84.69|0
1634608200000|2021-10-19 01:50:00|87.48|84.88|86.92|84.32|87.6|85|86.92|84.32|0
1634608500000|2021-10-19 01:55:00|86.87|84.27|86.66|84.06|86.87|84.27|86.46|83.86|0
1634608800000|2021-10-19 02:00:00|86.61|84.01|86.61|84.01|86.71|84.11|86.56|83.96|0
1634609100000|2021-10-19 02:05:00|86.56|83.96|86.92|84.32|86.92|84.32|86.56|83.96|0
1634609400000|2021-10-19 02:10:00|86.87|84.27|86.86|84.26|87.02|84.42|86.86|84.26|0
1634609700000|2021-10-19 02:15:00|86.81|84.21|86.96|84.36|87.07|84.47|86.81|84.21|0
1634610000000|2021-10-19 02:20:00|87.02|84.42|87.17|84.57|87.28|84.68|86.96|84.36|0
1634610300000|2021-10-19 02:25:00|87.2|84.6|87.17|84.57|87.27|84.67|87.12|84.52|0
1634610600000|2021-10-19 02:30:00|87.12|84.52|87.27|84.67|87.32|84.72|87.01|84.41|0
1634610900000|2021-10-19 02:35:00|87.32|84.72|87.48|84.88|87.48|84.88|87.27|84.67|0
1634611200000|2021-10-19 02:40:00|87.43|84.83|87.58|84.98|87.63|85.03|87.37|84.77|0
1634611500000|2021-10-19 02:45:00|87.61|85.01|87.32|84.72|87.68|85.08|87.32|84.72|0
1634611800000|2021-10-19 02:50:00|87.34|84.74|87.37|84.77|87.45|84.85|87.26|84.66|0
1634612100000|2021-10-19 02:55:00|87.29|84.69|87.31|84.71|87.42|84.82|87.26|84.66|0
1634612400000|2021-10-19 03:00:00|87.39|84.79|87.15|84.55|87.39|84.79|87.1|84.5|0
1634612700000|2021-10-19 03:05:00|87.1|84.5|87.2|84.6|87.26|84.66|87.1|84.5|0
1634613000000|2021-10-19 03:10:00|87.26|84.66|87.04|84.44|87.31|84.71|86.99|84.39|0
1634613300000|2021-10-19 03:15:00|86.99|84.39|87.36|84.76|87.41|84.81|86.99|84.39|0
1634613600000|2021-10-19 03:20:00|87.3|84.7|87.46|84.86|87.51|84.91|87.25|84.65|0
1634613900000|2021-10-19 03:25:00|87.51|84.91|87.51|84.91|87.51|84.91|87.4|84.8|0
1634614200000|2021-10-19 03:30:00|87.56|84.96|87.3|84.7|87.56|84.96|87.24|84.64|0
1634614500000|2021-10-19 03:35:00|87.24|84.64|87.14|84.54|87.3|84.7|87.14|84.54|0
1634614800000|2021-10-19 03:40:00|87.19|84.59|87.08|84.48|87.19|84.59|86.93|84.33|0
1634615100000|2021-10-19 03:45:00|87.13|84.53|87.03|84.43|87.13|84.53|86.98|84.38|0
1634615400000|2021-10-19 03:50:00|87|84.4|86.97|84.37|87.03|84.43|86.97|84.37|0
1634615700000|2021-10-19 03:55:00|87|84.4|87.08|84.48|87.13|84.53|86.97|84.37|0
1634616000000|2021-10-19 04:00:00|87.02|84.42|87.07|84.47|87.13|84.53|87.02|84.42|0
1634616300000|2021-10-19 04:05:00|87.13|84.53|87.18|84.58|87.28|84.68|87.07|84.47|0
1634616600000|2021-10-19 04:10:00|87.23|84.63|87.07|84.47|87.23|84.63|87.07|84.47|0
1634616900000|2021-10-19 04:15:00|87.02|84.42|87.22|84.62|87.28|84.68|86.96|84.36|0
1634617200000|2021-10-19 04:20:00|87.17|84.57|87.07|84.47|87.17|84.57|87.07|84.47|0
1634617500000|2021-10-19 04:25:00|87.06|84.46|87.11|84.51|87.14|84.54|87.01|84.41|0
1634617800000|2021-10-19 04:30:00|87.06|84.46|86.96|84.36|87.11|84.51|86.96|84.36|0
1634618100000|2021-10-19 04:35:00|87.01|84.41|87.16|84.56|87.27|84.67|87.01|84.41|0
1634618400000|2021-10-19 04:40:00|87.14|84.54|87.11|84.51|87.21|84.61|87.11|84.51|0
1634618700000|2021-10-19 04:45:00|87.08|84.48|87.31|84.71|87.37|84.77|87.08|84.48|0
1634619000000|2021-10-19 04:50:00|87.37|84.77|87.36|84.76|87.42|84.82|87.31|84.71|0
1634619300000|2021-10-19 04:55:00|87.31|84.71|87.1|84.5|87.31|84.71|87.05|84.45|0
1634619600000|2021-10-19 05:00:00|87.13|84.53|87.1|84.5|87.13|84.53|86.94|84.34|0
1634619900000|2021-10-19 05:05:00|87.15|84.55|87.23|84.63|87.28|84.68|87.13|84.53|0
1634620200000|2021-10-19 05:10:00|87.25|84.65|87.2|84.6|87.25|84.65|87.04|84.44|0
1634620500000|2021-10-19 05:15:00|87.15|84.55|87.14|84.54|87.25|84.65|87.09|84.49|0
1634620800000|2021-10-19 05:20:00|87.12|84.52|87.25|84.65|87.25|84.65|87.12|84.52|0
1634621100000|2021-10-19 05:25:00|87.3|84.7|87.14|84.54|87.3|84.7|87.09|84.49|0
1634621400000|2021-10-19 05:30:00|87.09|84.49|86.93|84.33|87.14|84.54|86.93|84.33|0
1634621700000|2021-10-19 05:35:00|86.88|84.28|86.93|84.33|86.98|84.38|86.88|84.28|0
1634622000000|2021-10-19 05:40:00|87.03|84.43|86.56|83.96|87.03|84.43|86.54|83.94|0
1634622300000|2021-10-19 05:45:00|86.59|83.99|86.25|83.65|86.66|84.06|86.2|83.6|0
1634622600000|2021-10-19 05:50:00|86.22|83.62|86.4|83.8|86.4|83.8|86.2|83.6|0
1634622900000|2021-10-19 05:55:00|86.35|83.75|86.09|83.49|86.5|83.9|86.09|83.49|0
1634623200000|2021-10-19 06:00:00|86.14|83.54|85.62|83.02|86.4|83.8|85.62|83.02|0
1634623500000|2021-10-19 06:05:00|85.6|83|85.88|83.28|85.98|83.38|85.6|83|0
1634623800000|2021-10-19 06:10:00|85.93|83.33|85.88|83.28|86.03|83.43|85.82|83.22|0
1634624100000|2021-10-19 06:15:00|85.93|83.33|85.77|83.17|85.93|83.33|85.67|83.07|0
1634624400000|2021-10-19 06:20:00|85.72|83.12|85.67|83.07|85.87|83.27|85.61|83.01|0
1634624700000|2021-10-19 06:25:00|85.61|83.01|85.61|83.01|85.72|83.12|85.56|82.96|0
1634625000000|2021-10-19 06:30:00|85.66|83.06|84.79|82.19|85.66|83.06|84.69|82.09|0
1634625300000|2021-10-19 06:35:00|84.74|82.14|85.09|82.49|85.15|82.55|84.74|82.14|0
1634625600000|2021-10-19 06:40:00|85.15|82.55|85.25|82.65|85.4|82.8|85.09|82.49|0
1634625900000|2021-10-19 06:45:00|85.14|82.54|84.99|82.39|85.24|82.64|84.78|82.18|0
1634626200000|2021-10-19 06:50:00|84.94|82.34|84.83|82.23|85.14|82.54|84.78|82.18|0
1634626500000|2021-10-19 06:55:00|84.78|82.18|84.68|82.08|85.01|82.41|84.65|82.05|0
1634626800000|2021-10-19 07:00:00|84.73|82.13|85.86|83.26|87.58|84.98|84.73|82.13|0
1634627100000|2021-10-19 07:05:00|85.71|83.51|86.27|84.07|86.3|84.1|85.71|83.51|0
1634627400000|2021-10-19 07:10:00|86.22|84.02|86.27|84.07|86.53|84.33|86.22|84.02|0
1634627700000|2021-10-19 07:15:00|86.38|84.18|86.43|84.23|86.48|84.28|86.01|83.81|0
1634628000000|2021-10-19 07:20:00|86.37|84.17|86.16|83.96|86.48|84.28|86.06|83.86|0
1634628300000|2021-10-19 07:25:00|86.11|83.91|86.01|83.81|86.16|83.96|85.9|83.7|0
1634628600000|2021-10-19 07:30:00|85.96|83.76|85.85|83.65|86.06|83.86|85.8|83.6|0
1634628900000|2021-10-19 07:35:00|85.9|83.7|86.05|83.85|86.16|83.96|85.8|83.6|0
1634629200000|2021-10-19 07:40:00|86.08|83.88|86|83.8|86.11|83.91|85.9|83.7|0
1634629500000|2021-10-19 07:45:00|86.05|83.85|86|83.8|86.05|83.85|85.85|83.65|0
1634629800000|2021-10-19 07:50:00|86.05|83.85|85.89|83.69|86.2|84|85.89|83.69|0
1634630100000|2021-10-19 07:55:00|85.84|83.64|85.74|83.54|85.89|83.69|85.69|83.49|0
1634630400000|2021-10-19 08:00:00|85.79|83.59|85.89|83.69|85.94|83.74|85.58|83.38|0
1634630700000|2021-10-19 08:05:00|85.92|83.72|84.71|82.51|85.99|83.79|84.61|82.41|0
1634631000000|2021-10-19 08:10:00|84.76|82.56|85.06|82.86|85.17|82.97|84.76|82.56|0
1634631300000|2021-10-19 08:15:00|85.01|82.81|84.5|82.3|85.01|82.81|84.4|82.2|0
1634631600000|2021-10-19 08:20:00|84.55|82.35|84.7|82.5|84.75|82.55|84.45|82.25|0
1634631900000|2021-10-19 08:25:00|84.73|82.53|84.85|82.65|85.06|82.86|84.7|82.5|0
1634632200000|2021-10-19 08:30:00|84.8|82.6|85.05|82.85|85.21|83.01|84.8|82.6|0
1634632500000|2021-10-19 08:35:00|85.11|82.91|85.15|82.95|85.21|83.01|85.03|82.83|0
1634632800000|2021-10-19 08:40:00|85.1|82.9|85.05|82.85|85.21|83.01|85|82.8|0
1634633100000|2021-10-19 08:45:00|85|82.8|84.84|82.64|85.15|82.95|84.84|82.64|0
1634633400000|2021-10-19 08:50:00|84.79|82.59|85.05|82.85|85.05|82.85|84.79|82.59|0
1634633700000|2021-10-19 08:55:00|84.99|82.79|84.74|82.54|84.99|82.79|84.64|82.44|0
1634634000000|2021-10-19 09:00:00|84.89|82.69|84.48|82.28|85.2|83|84.38|82.18|0
1634634300000|2021-10-19 09:05:00|84.43|82.23|84.63|82.43|84.63|82.43|84.43|82.23|0
1634634600000|2021-10-19 09:10:00|84.61|82.41|84.63|82.43|84.78|82.58|84.58|82.38|0
1634634900000|2021-10-19 09:15:00|84.58|82.38|84.68|82.48|84.78|82.58|84.58|82.38|0
1634635200000|2021-10-19 09:20:00|84.63|82.43|84.57|82.37|84.63|82.43|84.52|82.32|0
1634635500000|2021-10-19 09:25:00|84.52|82.32|84.52|82.32|84.73|82.53|84.42|82.22|0
1634635800000|2021-10-19 09:30:00|84.47|82.27|84.57|82.37|84.72|82.52|84.47|82.27|0
1634636100000|2021-10-19 09:35:00|84.52|82.32|84.44|82.24|84.52|82.32|84.31|82.11|0
1634636400000|2021-10-19 09:40:00|84.47|82.27|84.21|82.01|84.47|82.27|84.21|82.01|0
1634636700000|2021-10-19 09:45:00|84.24|82.04|84.33|82.13|84.36|82.16|83.91|81.71|0
1634637000000|2021-10-19 09:50:00|84.31|82.11|84.15|81.95|84.36|82.16|84.15|81.95|0
1634637300000|2021-10-19 09:55:00|84.2|82|84.25|82.05|84.41|82.21|84.2|82|0
1634637600000|2021-10-19 10:00:00|84.2|82|84.35|82.15|84.35|82.15|84.1|81.9|0
1634637900000|2021-10-19 10:05:00|84.3|82.1|84.1|81.9|84.35|82.15|84|81.8|0
1634638200000|2021-10-19 10:10:00|84.15|81.95|84.87|82.67|85|82.8|84.15|81.95|0
1634638500000|2021-10-19 10:15:00|84.93|82.73|84.87|82.67|84.93|82.73|84.77|82.57|0
1634638800000|2021-10-19 10:20:00|84.92|82.72|84.87|82.67|84.97|82.77|84.82|82.62|0
1634639100000|2021-10-19 10:25:00|84.92|82.72|84.16|81.96|84.92|82.72|84.16|81.96|0
1634639400000|2021-10-19 10:30:00|84.21|82.01|84.26|82.06|84.31|82.11|84.06|81.86|0
1634639700000|2021-10-19 10:35:00|84.31|82.11|84.15|81.95|84.31|82.11|84.11|81.91|0
1634640000000|2021-10-19 10:40:00|84.1|81.9|84.05|81.85|84.1|81.9|83.9|81.7|0
1634640300000|2021-10-19 10:45:00|84|81.8|84.05|81.85|84.1|81.9|84|81.8|0
1634640600000|2021-10-19 10:50:00|84|81.8|83.34|81.14|84.05|81.85|83.34|81.14|0
1634640900000|2021-10-19 10:55:00|83.39|81.19|83.44|81.24|83.59|81.39|83.29|81.09|0
1634641200000|2021-10-19 11:00:00|83.49|81.29|83.49|81.29|83.64|81.44|83.44|81.24|0
1634641500000|2021-10-19 11:05:00|83.59|81.39|83.69|81.49|83.69|81.49|83.54|81.34|0
1634641800000|2021-10-19 11:10:00|83.84|81.64|83.34|81.14|83.89|81.69|83.34|81.14|0
1634642100000|2021-10-19 11:15:00|83.29|81.09|82.88|80.68|83.44|81.24|82.88|80.68|0
1634642400000|2021-10-19 11:20:00|82.93|80.73|83.08|80.88|83.08|80.88|82.91|80.71|0
1634642700000|2021-10-19 11:25:00|83.06|80.86|82.68|80.48|83.08|80.88|82.63|80.43|0
1634643000000|2021-10-19 11:30:00|82.73|80.53|84.36|82.16|84.77|82.57|82.73|80.53|0
1634643300000|2021-10-19 11:35:00|84.42|82.22|84.56|82.36|84.56|82.36|84.36|82.16|0
1634643600000|2021-10-19 11:40:00|84.51|82.31|83.75|81.55|84.66|82.46|83.7|81.5|0
1634643900000|2021-10-19 11:45:00|83.8|81.6|83.9|81.7|83.9|81.7|83.75|81.55|0
1634644200000|2021-10-19 11:50:00|83.95|81.75|83.8|81.6|83.95|81.75|83.65|81.45|0
1634644500000|2021-10-19 11:55:00|83.85|81.65|83.6|81.4|83.85|81.65|83.6|81.4|0
1634644800000|2021-10-19 12:00:00|83.65|81.45|83.69|81.49|83.74|81.54|83.54|81.34|0
1634645100000|2021-10-19 12:05:00|83.64|81.44|83.84|81.64|83.84|81.64|83.59|81.39|0
1634645400000|2021-10-19 12:10:00|83.79|81.59|83.84|81.64|83.84|81.64|83.74|81.54|0
1634645700000|2021-10-19 12:15:00|83.89|81.69|83.79|81.59|84.04|81.84|83.74|81.54|0
1634646000000|2021-10-19 12:20:00|83.84|81.64|84.24|82.04|84.34|82.14|83.79|81.59|0
1634646300000|2021-10-19 12:25:00|84.21|82.01|84.44|82.24|84.44|82.24|84.14|81.94|0
1634646600000|2021-10-19 12:30:00|84.39|82.19|84.49|82.29|84.49|82.29|84.13|81.93|0
1634646900000|2021-10-19 12:35:00|84.44|82.24|84.48|82.28|84.69|82.49|84.44|82.24|0
1634647200000|2021-10-19 12:40:00|84.53|82.33|84.63|82.43|84.69|82.49|84.53|82.33|0
1634647500000|2021-10-19 12:45:00|84.68|82.48|84.73|82.53|84.84|82.64|84.63|82.43|0
1634647800000|2021-10-19 12:50:00|84.68|82.48|84.63|82.43|84.68|82.48|84.48|82.28|0
1634648100000|2021-10-19 12:55:00|84.58|82.38|84.93|82.73|84.93|82.73|84.58|82.38|0
1634648400000|2021-10-19 13:00:00|84.98|82.78|84.93|82.73|85.19|82.99|84.83|82.63|0
1634648700000|2021-10-19 13:05:00|84.98|82.78|85.08|82.88|85.13|82.93|84.93|82.73|0
1634649000000|2021-10-19 13:10:00|85.03|82.83|85.33|83.13|85.33|83.13|85.03|82.83|0
1634649300000|2021-10-19 13:15:00|85.28|83.08|84.67|82.47|85.28|83.08|84.62|82.42|0
1634649600000|2021-10-19 13:20:00|84.72|82.52|85.02|82.82|85.07|82.87|84.72|82.52|0
1634649900000|2021-10-19 13:25:00|84.92|82.72|84.82|82.62|85.02|82.82|84.67|82.47|0
1634650200000|2021-10-19 13:30:00|84.87|82.67|85.02|82.82|85.63|83.43|84.61|82.41|0
1634650500000|2021-10-19 13:35:00|85.07|82.87|84.76|82.56|85.73|83.53|84.76|82.56|0
1634650800000|2021-10-19 13:40:00|84.71|82.51|85.63|83.43|85.63|83.43|84.15|81.95|0
1634651100000|2021-10-19 13:45:00|85.52|83.32|85.57|83.37|86.14|83.94|84.5|82.3|0
1634651400000|2021-10-19 13:50:00|85.47|83.27|84.7|82.5|85.47|83.27|84.65|82.45|0
1634651700000|2021-10-19 13:55:00|84.65|82.45|85.47|83.27|85.57|83.37|84.65|82.45|0
1634652000000|2021-10-19 14:00:00|85.41|83.21|84.5|82.3|85.52|83.32|84.45|82.25|0
1634652300000|2021-10-19 14:05:00|84.55|82.35|83.84|81.64|84.55|82.35|83.74|81.54|0
1634652600000|2021-10-19 14:10:00|83.89|81.69|83.69|81.49|83.99|81.79|83.34|81.14|0
1634652900000|2021-10-19 14:15:00|83.59|81.39|83.48|81.28|83.89|81.69|83.13|80.93|0
1634653200000|2021-10-19 14:20:00|83.43|81.23|83.63|81.43|83.98|81.78|83.43|81.23|0
1634653500000|2021-10-19 14:25:00|83.68|81.48|83.18|80.98|83.81|81.61|83.18|80.98|0
1634653800000|2021-10-19 14:30:00|83.23|81.03|83.88|81.68|84.13|81.93|83.13|80.93|0
1634654100000|2021-10-19 14:35:00|83.83|81.63|84.13|81.93|84.63|82.43|83.68|81.48|0
1634654400000|2021-10-19 14:40:00|84.08|81.88|83.92|81.72|84.08|81.88|83.42|81.22|0
1634654700000|2021-10-19 14:45:00|83.87|81.67|83.97|81.77|83.97|81.77|83.62|81.42|0
1634655000000|2021-10-19 14:50:00|83.92|81.72|83.47|81.27|83.97|81.77|83.37|81.17|0
1634655300000|2021-10-19 14:55:00|83.42|81.22|82.92|80.72|83.42|81.22|82.77|80.57|0
1634655600000|2021-10-19 15:00:00|82.82|80.62|82.69|80.49|82.97|80.77|82.57|80.37|0
1634655900000|2021-10-19 15:05:00|82.66|80.46|83.57|81.37|83.67|81.47|82.57|80.37|0
1634656200000|2021-10-19 15:10:00|83.62|81.42|83.32|81.12|83.67|81.47|83.27|81.07|0
1634656500000|2021-10-19 15:15:00|83.27|81.07|83.31|81.11|83.41|81.21|82.92|80.72|0
1634656800000|2021-10-19 15:20:00|83.26|81.06|83.56|81.36|83.56|81.36|83.11|80.91|0
1634657100000|2021-10-19 15:25:00|83.51|81.31|83.26|81.06|83.66|81.46|83.26|81.06|0
1634657400000|2021-10-19 15:30:00|83.41|81.21|83.66|81.46|83.71|81.51|83.06|80.86|0
1634657700000|2021-10-19 15:35:00|83.61|81.41|83.6|81.4|83.7|81.5|83.45|81.25|0
1634658000000|2021-10-19 15:40:00|83.55|81.35|83.3|81.1|83.65|81.45|83.2|81|0
1634658300000|2021-10-19 15:45:00|83.25|81.05|83.1|80.9|83.4|81.2|83.05|80.85|0
1634658600000|2021-10-19 15:50:00|83.05|80.85|83.1|80.9|83.35|81.15|82.95|80.75|0
1634658900000|2021-10-19 15:55:00|83.15|80.95|83|80.8|83.25|81.05|82.8|80.6|0
1634659200000|2021-10-19 16:00:00|83.05|80.85|83.19|80.99|83.39|81.19|83.05|80.85|0
1634659500000|2021-10-19 16:05:00|83.24|81.04|83.09|80.89|83.24|81.04|83.04|80.84|0
1634659800000|2021-10-19 16:10:00|83.04|80.84|82.79|80.59|83.09|80.89|82.74|80.54|0
1634660100000|2021-10-19 16:15:00|82.74|80.54|82.84|80.64|82.84|80.64|82.64|80.44|0
1634660400000|2021-10-19 16:20:00|82.89|80.69|83.09|80.89|83.14|80.94|82.79|80.59|0
1634660700000|2021-10-19 16:25:00|83.14|80.94|83.03|80.83|83.23|81.03|82.98|80.78|0
1634661000000|2021-10-19 16:30:00|82.98|80.78|82.93|80.73|83.03|80.83|82.79|80.59|0
1634661300000|2021-10-19 16:35:00|82.98|80.78|82.83|80.63|82.98|80.78|82.73|80.53|0
1634661600000|2021-10-19 16:40:00|82.78|80.58|82.68|80.48|82.88|80.68|82.68|80.48|0
1634661900000|2021-10-19 16:45:00|82.73|80.53|82.78|80.58|82.78|80.58|82.63|80.43|0
1634662200000|2021-10-19 16:50:00|82.83|80.63|82.77|80.57|82.93|80.73|82.73|80.53|0
1634662500000|2021-10-19 16:55:00|82.73|80.53|82.33|80.13|82.73|80.53|82.28|80.08|0
1634662800000|2021-10-19 17:00:00|82.38|80.18|82.67|80.47|82.87|80.67|82.28|80.08|0
1634663100000|2021-10-19 17:05:00|82.65|80.45|82.72|80.52|82.97|80.77|82.62|80.42|0
1634663400000|2021-10-19 17:10:00|82.77|80.57|82.67|80.47|83.01|80.81|82.62|80.42|0
1634663700000|2021-10-19 17:15:00|82.72|80.52|82.66|80.46|82.76|80.56|82.62|80.42|0
1634664000000|2021-10-19 17:20:00|82.71|80.51|82.51|80.31|82.76|80.56|82.42|80.22|0
1634664300000|2021-10-19 17:25:00|82.56|80.36|82.91|80.71|82.91|80.71|82.56|80.36|0
1634664600000|2021-10-19 17:30:00|82.86|80.66|82.76|80.56|82.96|80.76|82.76|80.56|0
1634664900000|2021-10-19 17:35:00|82.71|80.51|82.61|80.41|82.9|80.7|82.56|80.36|0
1634665200000|2021-10-19 17:40:00|82.66|80.46|82.8|80.6|82.95|80.75|82.61|80.41|0
1634665500000|2021-10-19 17:45:00|82.75|80.55|82.8|80.6|82.85|80.65|82.7|80.5|0
1634665800000|2021-10-19 17:50:00|82.75|80.55|82.7|80.5|82.8|80.6|82.65|80.45|0
1634666100000|2021-10-19 17:55:00|82.65|80.45|82.55|80.35|82.65|80.45|82.5|80.3|0
1634666400000|2021-10-19 18:00:00|82.5|80.3|81.73|79.53|83.34|81.14|81.69|79.49|0
1634666700000|2021-10-19 18:05:00|81.69|79.49|81.73|79.53|81.73|79.53|81.59|79.39|0
1634667000000|2021-10-19 18:10:00|81.68|79.48|81.68|79.48|81.68|79.48|81.53|79.33|0
1634667300000|2021-10-19 18:15:00|81.73|79.53|81.68|79.48|81.78|79.58|81.63|79.43|0
1634667600000|2021-10-19 18:20:00|81.73|79.53|82.07|79.87|82.17|79.97|81.73|79.53|0
1634667900000|2021-10-19 18:25:00|82.12|79.92|82.32|80.12|82.32|80.12|82.02|79.82|0
1634668200000|2021-10-19 18:30:00|82.27|80.07|82.81|80.61|83.21|81.01|82.22|80.02|0
1634668500000|2021-10-19 18:35:00|82.76|80.56|82.81|80.61|83.11|80.91|82.66|80.46|0
1634668800000|2021-10-19 18:40:00|82.86|80.66|82.66|80.46|82.96|80.76|82.66|80.46|0
1634669100000|2021-10-19 18:45:00|82.61|80.41|82.61|80.41|82.95|80.75|82.61|80.41|0
1634669400000|2021-10-19 18:50:00|82.56|80.36|82.6|80.4|82.75|80.55|82.4|80.2|0
1634669700000|2021-10-19 18:55:00|82.65|80.45|82.45|80.25|82.75|80.55|82.35|80.15|0
1634670000000|2021-10-19 19:00:00|82.55|80.35|82.2|80|82.6|80.4|82.05|79.85|0
1634670300000|2021-10-19 19:05:00|82.15|79.95|81.85|79.65|82.2|80|81.8|79.6|0
1634670600000|2021-10-19 19:10:00|81.8|79.6|81.7|79.5|81.9|79.7|81.65|79.45|0
1634670900000|2021-10-19 19:15:00|81.65|79.45|81.11|78.91|81.65|79.45|81.06|78.86|0
1634671200000|2021-10-19 19:20:00|81.16|78.96|82.04|79.84|82.04|79.84|81.16|78.96|0
1634671500000|2021-10-19 19:25:00|82|79.8|81.65|79.45|82.04|79.84|81.6|79.4|0
1634671800000|2021-10-19 19:30:00|81.7|79.5|82.29|80.09|82.44|80.24|81.7|79.5|0
1634672100000|2021-10-19 19:35:00|82.19|79.99|82.19|79.99|82.29|80.09|81.84|79.64|0
1634672400000|2021-10-19 19:40:00|82.24|80.04|82.33|80.13|82.38|80.18|82.04|79.84|0
1634672700000|2021-10-19 19:45:00|82.28|80.08|81.98|79.78|82.38|80.18|81.74|79.54|0
1634673000000|2021-10-19 19:50:00|82.03|79.83|81.74|79.54|82.23|80.03|81.59|79.39|0
1634673300000|2021-10-19 19:55:00|81.78|79.58|81.05|78.85|81.78|79.58|81.05|78.85|0
1634673600000|2021-10-19 20:00:00|81|78.8|80.22|78.02|81.09|78.89|80.22|78.02|0
1634673900000|2021-10-19 20:05:00|80.31|78.11|80.36|78.16|80.51|78.31|80.22|78.02|0
1634674200000|2021-10-19 20:10:00|80.41|78.21|80.45|78.25|80.5|78.3|80.36|78.16|0
1634674500000|2021-10-19 20:15:00|80.65|78.05|80.41|77.81|80.65|78.05|80.26|77.66|0
1634674800000|2021-10-19 20:20:00|80.36|77.76|80.31|77.71|80.41|77.81|80.26|77.66|0
1634675100000|2021-10-19 20:25:00|80.36|77.76|80.07|77.47|80.36|77.76|80.07|77.47|0
1634675400000|2021-10-19 20:30:00|80.11|77.51|80.26|77.66|80.36|77.76|80.11|77.51|0
1634675700000|2021-10-19 20:35:00|80.31|77.71|80.26|77.66|80.31|77.71|80.16|77.56|0
1634676000000|2021-10-19 20:40:00|80.21|77.61|80.4|77.8|80.4|77.8|80.16|77.56|0
1634676300000|2021-10-19 20:45:00|80.45|77.85|79.7|77.1|80.45|77.85|79.65|77.05|0
1634676600000|2021-10-19 20:50:00|79.65|77.05|79.55|76.95|79.65|77.05|79.46|76.86|0
1634676900000|2021-10-19 20:55:00|79.6|77|79.67|77.07|79.72|77.12|79.6|77|0
1634677200000|2021-10-19 21:00:00|79.76|77.16|79.83|77.23|79.88|77.28|79.71|77.11|0
1634677500000|2021-10-19 21:05:00|79.84|77.24|79.83|77.23|79.84|77.24|79.83|77.23|0
1634677800000|2021-10-19 21:10:00|79.84|77.24|79.83|77.23|79.84|77.24|79.82|77.22|0
1634678100000|2021-10-19 21:15:00|79.82|77.22|79.85|77.25|79.85|77.25|79.82|77.22|0
1634678700000|2021-10-19 21:25:00|79.84|77.24|79.83|77.23|79.84|77.24|79.83|77.23|0
1634679000000|2021-10-19 21:30:00|79.81|77.21|79.78|77.18|79.82|77.22|79.78|77.18|0
1634679300000|2021-10-19 21:35:00|79.79|77.19|79.81|77.21|79.83|77.23|79.77|77.17|0
1634679600000|2021-10-19 21:40:00|79.82|77.22|79.8|77.2|79.82|77.22|79.8|77.2|0
1634679900000|2021-10-19 21:45:00|79.81|77.21|79.81|77.21|79.81|77.21|79.77|77.17|0
1634680200000|2021-10-19 21:50:00|79.8|77.2|79.8|77.2|79.81|77.21|79.8|77.2|0
1634680500000|2021-10-19 21:55:00|79.81|77.21|79.73|77.13|79.81|77.21|79.73|77.13|0
1634680800000|2021-10-19 22:00:00|79.6|77|80.01|77.41|80.06|77.46|79.6|77|0
1634681100000|2021-10-19 22:05:00|80.06|77.46|80.1|77.5|80.15|77.55|80.01|77.41|0
1634681400000|2021-10-19 22:10:00|80.05|77.45|80.05|77.45|80.1|77.5|80|77.4|0
1634681700000|2021-10-19 22:15:00|80|77.4|80.24|77.64|80.34|77.74|80|77.4|0
1634682000000|2021-10-19 22:20:00|80.19|77.59|79.98|77.38|80.22|77.62|79.95|77.35|0
1634682300000|2021-10-19 22:25:00|80|77.4|80.14|77.54|80.19|77.59|80|77.4|0
1634682600000|2021-10-19 22:30:00|80.19|77.59|80.33|77.73|80.33|77.73|80.19|77.59|0
1634682900000|2021-10-19 22:35:00|80.43|77.83|80.38|77.78|80.43|77.83|80.19|77.59|0
1634683200000|2021-10-19 22:40:00|80.36|77.76|80.21|77.61|80.36|77.76|80.14|77.54|0
1634683500000|2021-10-19 22:45:00|80.23|77.63|80.28|77.68|80.38|77.78|80.18|77.58|0
1634683800000|2021-10-19 22:50:00|80.33|77.73|80.18|77.58|80.33|77.73|80.13|77.53|0
1634684100000|2021-10-19 22:55:00|80.13|77.53|80.18|77.58|80.18|77.58|79.98|77.38|0
1634684400000|2021-10-19 23:00:00|80.15|77.55|80.22|77.62|80.27|77.67|80.13|77.53|0
1634684700000|2021-10-19 23:05:00|80.27|77.67|80.12|77.52|80.32|77.72|80.08|77.48|0
1634685000000|2021-10-19 23:10:00|80.08|77.48|79.98|77.38|80.12|77.52|79.98|77.38|0
1634685300000|2021-10-19 23:15:00|79.93|77.33|80.07|77.47|80.07|77.47|79.83|77.23|0
1634685600000|2021-10-19 23:20:00|80.05|77.45|80.12|77.52|80.12|77.52|80.02|77.42|0
1634685900000|2021-10-19 23:25:00|80.14|77.54|79.97|77.37|80.21|77.61|79.97|77.37|0
1634686200000|2021-10-19 23:30:00|79.92|77.32|79.92|77.32|80.07|77.47|79.92|77.32|0
1634686500000|2021-10-19 23:35:00|79.87|77.27|79.53|76.93|79.87|77.27|79.53|76.93|0
1634686800000|2021-10-19 23:40:00|79.48|76.88|79.65|77.05|79.67|77.07|79.48|76.88|0
1634687100000|2021-10-19 23:45:00|79.67|77.07|79.38|76.78|79.77|77.17|79.33|76.73|0
1634687400000|2021-10-19 23:50:00|79.33|76.73|79.52|76.92|79.52|76.92|79.28|76.68|0
1634687700000|2021-10-19 23:55:00|79.48|76.88|79.52|76.92|79.57|76.97|79.43|76.83|0
1634688000000|2021-10-20 00:00:00|79.43|76.83|79.57|76.97|79.62|77.02|79.33|76.73|0
1634688300000|2021-10-20 00:05:00|79.59|76.99|80|77.4|80.1|77.5|79.52|76.92|0
1634688600000|2021-10-20 00:10:00|79.98|77.38|79.76|77.16|80.05|77.45|79.66|77.06|0
1634688900000|2021-10-20 00:15:00|79.71|77.11|80.14|77.54|80.17|77.57|79.71|77.11|0
1634689200000|2021-10-20 00:20:00|80.19|77.59|80.38|77.78|80.38|77.78|80.19|77.59|0
1634689500000|2021-10-20 00:25:00|80.43|77.83|80.33|77.73|80.53|77.93|80.09|77.49|0
1634689800000|2021-10-20 00:30:00|80.38|77.78|80.23|77.63|80.58|77.98|80.23|77.63|0
1634690100000|2021-10-20 00:35:00|80.21|77.61|80.18|77.58|80.28|77.68|80.09|77.49|0
1634690400000|2021-10-20 00:40:00|80.23|77.63|79.89|77.29|80.23|77.63|79.89|77.29|0
1634690700000|2021-10-20 00:45:00|79.84|77.24|80.13|77.53|80.18|77.58|79.79|77.19|0
1634691000000|2021-10-20 00:50:00|80.15|77.55|80.08|77.48|80.42|77.82|79.98|77.38|0
1634691300000|2021-10-20 00:55:00|80.06|77.46|80.22|77.62|80.22|77.62|80.03|77.43|0
1634691600000|2021-10-20 01:00:00|80.27|77.67|80.32|77.72|80.37|77.77|80.12|77.52|0
1634691900000|2021-10-20 01:05:00|80.37|77.77|80.61|78.01|80.9|78.3|80.36|77.76|0
1634692200000|2021-10-20 01:10:00|80.58|77.98|80.61|78.01|80.66|78.06|80.46|77.86|0
1634692500000|2021-10-20 01:15:00|80.7|78.1|80.75|78.15|80.9|78.3|80.56|77.96|0
1634692800000|2021-10-20 01:20:00|80.7|78.1|80.26|77.66|80.7|78.1|80.21|77.61|0
1634693100000|2021-10-20 01:25:00|80.21|77.61|80.16|77.56|80.4|77.8|80.16|77.56|0
1634693400000|2021-10-20 01:30:00|80.21|77.61|80.3|77.7|80.31|77.71|80.06|77.46|0
1634693700000|2021-10-20 01:35:00|80.28|77.68|80.25|77.65|80.55|77.95|80.16|77.56|0
1634694000000|2021-10-20 01:40:00|80.2|77.6|80.59|77.99|80.59|77.99|80.2|77.6|0
1634694300000|2021-10-20 01:45:00|80.64|78.04|80.54|77.94|80.74|78.14|80.54|77.94|0
1634694600000|2021-10-20 01:50:00|80.59|77.99|80.49|77.89|80.59|77.99|80.35|77.75|0
1634694900000|2021-10-20 01:55:00|80.44|77.84|80.44|77.84|80.54|77.94|80.34|77.74|0
1634695200000|2021-10-20 02:00:00|80.49|77.89|80.44|77.84|80.58|77.98|80.39|77.79|0
1634695500000|2021-10-20 02:05:00|80.53|77.93|80.53|77.93|80.63|78.03|80.48|77.88|0
1634695800000|2021-10-20 02:10:00|80.58|77.98|80.73|78.13|80.73|78.13|80.39|77.79|0
1634696100000|2021-10-20 02:15:00|80.82|78.22|80.77|78.17|80.97|78.37|80.77|78.17|0
1634696400000|2021-10-20 02:20:00|80.82|78.22|81.02|78.42|81.02|78.42|80.72|78.12|0
1634696700000|2021-10-20 02:25:00|81.01|78.41|80.82|78.22|81.11|78.51|80.77|78.17|0
1634697000000|2021-10-20 02:30:00|80.84|78.24|80.96|78.36|80.96|78.36|80.82|78.22|0
1634697300000|2021-10-20 02:35:00|81.01|78.41|80.86|78.26|81.06|78.46|80.72|78.12|0
1634697600000|2021-10-20 02:40:00|80.81|78.21|80.86|78.26|81.01|78.41|80.76|78.16|0
1634697900000|2021-10-20 02:45:00|80.91|78.31|80.76|78.16|80.91|78.31|80.66|78.06|0
1634698200000|2021-10-20 02:50:00|80.81|78.21|80.76|78.16|80.81|78.21|80.71|78.11|0
1634698500000|2021-10-20 02:55:00|80.71|78.11|80.8|78.2|80.85|78.25|80.71|78.11|0
1634698800000|2021-10-20 03:00:00|80.75|78.15|80.85|78.25|80.9|78.3|80.66|78.06|0
1634699100000|2021-10-20 03:05:00|80.83|78.23|80.85|78.25|80.9|78.3|80.75|78.15|0
1634699400000|2021-10-20 03:10:00|80.8|78.2|80.9|78.3|80.95|78.35|80.75|78.15|0
1634699700000|2021-10-20 03:15:00|80.94|78.34|80.8|78.2|80.94|78.34|80.8|78.2|0
1634700000000|2021-10-20 03:20:00|80.84|78.24|80.5|77.9|80.84|78.24|80.5|77.9|0
1634700300000|2021-10-20 03:25:00|80.55|77.95|80.5|77.9|80.55|77.95|80.45|77.85|0
1634700600000|2021-10-20 03:30:00|80.55|77.95|80.59|77.99|80.64|78.04|80.5|77.9|0
1634700900000|2021-10-20 03:35:00|80.54|77.94|80.59|77.99|80.59|77.99|80.54|77.94|0
1634701200000|2021-10-20 03:40:00|80.54|77.94|80.54|77.94|80.57|77.97|80.49|77.89|0
1634701500000|2021-10-20 03:45:00|80.57|77.97|80.54|77.94|80.57|77.97|80.49|77.89|0
1634701800000|2021-10-20 03:50:00|80.49|77.89|80.54|77.94|80.54|77.94|80.49|77.89|0
1634702100000|2021-10-20 03:55:00|80.49|77.89|80.24|77.64|80.51|77.91|80.14|77.54|0
1634702400000|2021-10-20 04:00:00|80.19|77.59|80.39|77.79|80.39|77.79|80.19|77.59|0
1634702700000|2021-10-20 04:05:00|80.43|77.83|80.53|77.93|80.58|77.98|80.43|77.83|0
1634703000000|2021-10-20 04:10:00|80.48|77.88|80.43|77.83|80.53|77.93|80.43|77.83|0
1634703300000|2021-10-20 04:15:00|80.48|77.88|80.57|77.97|80.58|77.98|80.48|77.88|0
1634703600000|2021-10-20 04:20:00|80.52|77.92|80.67|78.07|80.72|78.12|80.52|77.92|0
1634703900000|2021-10-20 04:25:00|80.62|78.02|80.57|77.97|80.62|78.02|80.52|77.92|0
1634704200000|2021-10-20 04:30:00|80.47|77.87|80.52|77.92|80.57|77.97|80.47|77.87|0
1634704500000|2021-10-20 04:35:00|80.57|77.97|80.52|77.92|80.57|77.97|80.52|77.92|0
1634704800000|2021-10-20 04:40:00|80.54|77.94|80.61|78.01|80.61|78.01|80.51|77.91|0
1634705100000|2021-10-20 04:45:00|80.56|77.96|80.56|77.96|80.61|78.01|80.51|77.91|0
1634705400000|2021-10-20 04:50:00|80.51|77.91|80.56|77.96|80.61|78.01|80.51|77.91|0
1634705700000|2021-10-20 04:55:00|80.58|77.98|80.65|78.05|80.65|78.05|80.51|77.91|0
1634706000000|2021-10-20 05:00:00|80.6|78|80.7|78.1|80.7|78.1|80.46|77.86|0
1634706300000|2021-10-20 05:05:00|80.65|78.05|80.94|78.34|81.04|78.44|80.65|78.05|0
1634706600000|2021-10-20 05:10:00|80.99|78.39|80.99|78.39|81.29|78.69|80.94|78.34|0
1634706900000|2021-10-20 05:15:00|81.04|78.44|80.94|78.34|81.04|78.44|80.89|78.29|0
1634707200000|2021-10-20 05:20:00|80.96|78.36|81.88|79.28|81.93|79.33|80.94|78.34|0
1634707500000|2021-10-20 05:25:00|81.83|79.23|81.88|79.28|81.91|79.31|81.78|79.18|0
1634707800000|2021-10-20 05:30:00|81.83|79.23|81.93|79.33|82.03|79.43|81.83|79.23|0
1634708100000|2021-10-20 05:35:00|81.98|79.38|81.83|79.23|81.98|79.38|81.78|79.18|0
1634708400000|2021-10-20 05:40:00|81.88|79.28|81.87|79.27|81.88|79.28|81.73|79.13|0
1634708700000|2021-10-20 05:45:00|81.82|79.22|81.77|79.17|81.82|79.22|81.67|79.07|0
1634709000000|2021-10-20 05:50:00|81.72|79.12|81.57|78.97|81.72|79.12|81.48|78.88|0
1634709300000|2021-10-20 05:55:00|81.62|79.02|81.67|79.07|81.67|79.07|81.52|78.92|0
1634709600000|2021-10-20 06:00:00|81.62|79.02|81.86|79.26|82.06|79.46|81.62|79.02|0
1634709900000|2021-10-20 06:05:00|81.91|79.31|82.06|79.46|82.16|79.56|81.86|79.26|0
1634710200000|2021-10-20 06:10:00|82.04|79.44|82.01|79.41|82.11|79.51|81.91|79.31|0
1634710500000|2021-10-20 06:15:00|81.96|79.36|82.35|79.75|82.35|79.75|81.91|79.31|0
1634710800000|2021-10-20 06:20:00|82.25|79.65|82.3|79.7|82.35|79.75|82.2|79.6|0
1634711100000|2021-10-20 06:25:00|82.25|79.65|82.25|79.65|82.35|79.75|82.2|79.6|0
1634711400000|2021-10-20 06:30:00|82.22|79.62|82.1|79.5|82.3|79.7|82|79.4|0
1634711700000|2021-10-20 06:35:00|82.15|79.55|82.14|79.54|82.2|79.6|82.05|79.45|0
1634712000000|2021-10-20 06:40:00|82.1|79.5|81.9|79.3|82.1|79.5|81.9|79.3|0
1634712300000|2021-10-20 06:45:00|81.85|79.25|82.04|79.44|82.09|79.49|81.85|79.25|0
1634712600000|2021-10-20 06:50:00|82.09|79.49|81.84|79.24|82.09|79.49|81.84|79.24|0
1634712900000|2021-10-20 06:55:00|81.87|79.27|82.14|79.54|82.19|79.59|81.84|79.24|0
1634713200000|2021-10-20 07:00:00|82.09|79.49|82.44|79.84|82.74|80.14|81.14|78.54|0
1634713500000|2021-10-20 07:05:00|82.24|80.04|81.89|79.69|82.39|80.19|81.89|79.69|0
1634713800000|2021-10-20 07:10:00|81.84|79.64|81.35|79.15|81.99|79.79|81.15|78.95|0
1634714100000|2021-10-20 07:15:00|81.4|79.2|80.81|78.61|81.55|79.35|80.66|78.46|0
1634714400000|2021-10-20 07:20:00|80.71|78.51|80.51|78.31|81|78.8|80.47|78.27|0
1634714700000|2021-10-20 07:25:00|80.42|78.22|80.61|78.41|80.66|78.46|80.37|78.17|0
1634715000000|2021-10-20 07:30:00|80.54|78.34|80.75|78.55|80.9|78.7|80.37|78.17|0
1634715300000|2021-10-20 07:35:00|80.71|78.51|80.8|78.6|81.04|78.84|80.71|78.51|0
1634715600000|2021-10-20 07:40:00|80.85|78.65|80.94|78.74|80.95|78.75|80.8|78.6|0
1634715900000|2021-10-20 07:45:00|80.99|78.79|81.38|79.18|81.38|79.18|80.9|78.7|0
1634716200000|2021-10-20 07:50:00|81.28|79.08|81.53|79.33|81.58|79.38|81.28|79.08|0
1634716500000|2021-10-20 07:55:00|81.58|79.38|81.82|79.62|82|79.8|81.58|79.38|0
1634716800000|2021-10-20 08:00:00|81.85|79.65|81.57|79.37|81.92|79.72|81.57|79.37|0
1634717100000|2021-10-20 08:05:00|81.62|79.42|81.77|79.57|81.87|79.67|81.47|79.27|0
1634717400000|2021-10-20 08:10:00|81.82|79.62|81.47|79.27|81.82|79.62|81.47|79.27|0
1634717700000|2021-10-20 08:15:00|81.52|79.32|81.37|79.17|81.71|79.51|81.37|79.17|0
1634718000000|2021-10-20 08:20:00|81.42|79.22|81.51|79.31|81.71|79.51|81.37|79.17|0
1634718300000|2021-10-20 08:25:00|81.47|79.27|81.56|79.36|81.56|79.36|81.41|79.21|0
1634718600000|2021-10-20 08:30:00|81.61|79.41|81.56|79.36|81.61|79.41|81.46|79.26|0
1634718900000|2021-10-20 08:35:00|81.54|79.34|81.31|79.11|81.56|79.36|81.12|78.92|0
1634719200000|2021-10-20 08:40:00|81.26|79.06|81.36|79.16|81.51|79.31|81.26|79.06|0
1634719500000|2021-10-20 08:45:00|81.41|79.21|81.16|78.96|81.41|79.21|81.06|78.86|0
1634719800000|2021-10-20 08:50:00|81.11|78.91|81.21|79.01|81.26|79.06|81.06|78.86|0
1634720100000|2021-10-20 08:55:00|81.26|79.06|81.2|79|81.3|79.1|81.11|78.91|0
1634720400000|2021-10-20 09:00:00|81.25|79.05|81.2|79|81.3|79.1|81.15|78.95|0
1634720700000|2021-10-20 09:05:00|81.25|79.05|81.05|78.85|81.25|79.05|81|78.8|0
1634721000000|2021-10-20 09:10:00|81|78.8|81.39|79.19|81.39|79.19|81|78.8|0
1634721300000|2021-10-20 09:15:00|81.44|79.24|81.34|79.14|81.49|79.29|81.29|79.09|0
1634721600000|2021-10-20 09:20:00|81.39|79.19|81.44|79.24|81.64|79.44|81.39|79.19|0
1634721900000|2021-10-20 09:25:00|81.39|79.19|80.95|78.75|81.44|79.24|80.95|78.75|0
1634722200000|2021-10-20 09:30:00|80.9|78.7|81.24|79.04|81.31|79.11|80.75|78.55|0
1634722500000|2021-10-20 09:35:00|81.29|79.09|81.14|78.94|81.29|79.09|81.04|78.84|0
1634722800000|2021-10-20 09:40:00|81.19|78.99|81.38|79.18|81.43|79.23|81.14|78.94|0
1634723100000|2021-10-20 09:45:00|81.43|79.23|81.18|78.98|81.43|79.23|81.18|78.98|0
1634723400000|2021-10-20 09:50:00|81.13|78.93|81.08|78.88|81.23|79.03|80.99|78.79|0
1634723700000|2021-10-20 09:55:00|81.03|78.83|81.13|78.93|81.18|78.98|80.93|78.73|0
1634724000000|2021-10-20 10:00:00|81.08|78.88|81.18|78.98|81.23|79.03|81.03|78.83|0
1634724300000|2021-10-20 10:05:00|81.23|79.03|80.98|78.78|81.23|79.03|80.98|78.78|0
1634724600000|2021-10-20 10:10:00|80.93|78.73|81.27|79.07|81.32|79.12|80.83|78.63|0
1634724900000|2021-10-20 10:15:00|81.22|79.02|81.27|79.07|81.27|79.07|81.12|78.92|0
1634725200000|2021-10-20 10:20:00|81.22|79.02|81.27|79.07|81.41|79.21|81.17|78.97|0
1634725500000|2021-10-20 10:25:00|81.31|79.11|81.31|79.11|81.36|79.16|81.17|78.97|0
1634725800000|2021-10-20 10:30:00|81.36|79.16|81.21|79.01|81.36|79.16|81.21|79.01|0
1634726100000|2021-10-20 10:35:00|81.26|79.06|81.41|79.21|81.46|79.26|81.16|78.96|0
1634726400000|2021-10-20 10:40:00|81.45|79.25|81.26|79.06|81.45|79.25|81.26|79.06|0
1634726700000|2021-10-20 10:45:00|81.31|79.11|81.25|79.05|81.31|79.11|81.21|79.01|0
1634727000000|2021-10-20 10:50:00|81.3|79.1|81.15|78.95|81.4|79.2|81.11|78.91|0
1634727300000|2021-10-20 10:55:00|81.11|78.91|81.15|78.95|81.2|79|80.96|78.76|0
1634727600000|2021-10-20 11:00:00|81.1|78.9|81.1|78.9|81.15|78.95|81.01|78.81|0
1634727900000|2021-10-20 11:05:00|81.15|78.95|81.2|79|81.29|79.09|80.81|78.61|0
1634728200000|2021-10-20 11:10:00|81.25|79.05|81.15|78.95|81.25|79.05|81.1|78.9|0
1634728500000|2021-10-20 11:15:00|81.19|78.99|81.19|78.99|81.22|79.02|81.02|78.82|0
1634728800000|2021-10-20 11:20:00|81.24|79.04|81.39|79.19|81.58|79.38|81.09|78.89|0
1634729100000|2021-10-20 11:25:00|81.44|79.24|81.33|79.13|81.44|79.24|81.19|78.99|0
1634729400000|2021-10-20 11:30:00|81.31|79.11|81.38|79.18|81.43|79.23|81.19|78.99|0
1634729700000|2021-10-20 11:35:00|81.33|79.13|81.33|79.13|81.33|79.13|81.28|79.08|0
1634730000000|2021-10-20 11:40:00|81.28|79.08|81.57|79.37|81.67|79.47|81.28|79.08|0
1634730300000|2021-10-20 11:45:00|81.62|79.42|81.77|79.57|81.97|79.77|81.52|79.32|0
1634730600000|2021-10-20 11:50:00|81.87|79.67|81.82|79.62|81.92|79.72|81.72|79.52|0
1634730900000|2021-10-20 11:55:00|81.86|79.66|81.86|79.66|81.86|79.66|81.76|79.56|0
1634731200000|2021-10-20 12:00:00|81.81|79.61|81.76|79.56|81.86|79.66|81.66|79.46|0
1634731500000|2021-10-20 12:05:00|81.71|79.51|81.51|79.31|81.76|79.56|81.42|79.22|0
1634731800000|2021-10-20 12:10:00|81.46|79.26|81.07|78.87|81.51|79.31|81.07|78.87|0
1634732100000|2021-10-20 12:15:00|81.12|78.92|81.41|79.21|81.46|79.26|81.12|78.92|0
1634732400000|2021-10-20 12:20:00|81.46|79.26|81.21|79.01|81.51|79.31|81.16|78.96|0
1634732700000|2021-10-20 12:25:00|81.16|78.96|81.01|78.81|81.26|79.06|80.94|78.74|0
1634733000000|2021-10-20 12:30:00|81.06|78.86|80.91|78.71|81.06|78.86|80.87|78.67|0
1634733300000|2021-10-20 12:35:00|80.96|78.76|81.01|78.81|81.11|78.91|80.91|78.71|0
1634733600000|2021-10-20 12:40:00|80.96|78.76|81.15|78.95|81.15|78.95|80.86|78.66|0
1634733900000|2021-10-20 12:45:00|81.2|79|81.1|78.9|81.2|79|81.01|78.81|0
1634734200000|2021-10-20 12:50:00|81.05|78.85|81.15|78.95|81.15|78.95|81|78.8|0
1634734500000|2021-10-20 12:55:00|81.1|78.9|81.1|78.9|81.1|78.9|80.9|78.7|0
1634734800000|2021-10-20 13:00:00|81.05|78.85|81.19|78.99|81.44|79.24|80.85|78.65|0
1634735100000|2021-10-20 13:05:00|81.15|78.95|80.7|78.5|81.15|78.95|80.66|78.46|0
1634735400000|2021-10-20 13:10:00|80.66|78.46|80.65|78.45|80.7|78.5|80.51|78.31|0
1634735700000|2021-10-20 13:15:00|80.6|78.4|80.7|78.5|80.75|78.55|80.6|78.4|0
1634736000000|2021-10-20 13:20:00|80.65|78.45|80.6|78.4|80.75|78.55|80.55|78.35|0
1634736300000|2021-10-20 13:25:00|80.65|78.45|80.11|77.91|80.65|78.45|80.11|77.91|0
1634736600000|2021-10-20 13:30:00|80.16|77.96|80.11|77.91|80.31|78.11|79.87|77.67|0
1634736900000|2021-10-20 13:35:00|80.06|77.86|80.17|77.97|81.3|79.1|79.52|77.32|0
1634737200000|2021-10-20 13:40:00|80.21|78.01|80.36|78.16|80.45|78.25|79.88|77.68|0
1634737500000|2021-10-20 13:45:00|80.31|78.11|79.06|76.86|80.31|78.11|79.06|76.86|0
1634737800000|2021-10-20 13:50:00|78.91|76.71|79.63|77.43|79.68|77.48|78.82|76.62|0
1634738100000|2021-10-20 13:55:00|79.58|77.38|79.58|77.38|79.82|77.62|79.24|77.04|0
1634738400000|2021-10-20 14:00:00|79.67|77.47|79.62|77.42|80.06|77.86|79.62|77.42|0
1634738700000|2021-10-20 14:05:00|79.67|77.47|79.14|76.94|79.86|77.66|79.05|76.85|0
1634739000000|2021-10-20 14:10:00|79.09|76.89|78.9|76.7|79.24|77.04|78.62|76.42|0
1634739300000|2021-10-20 14:15:00|78.85|76.65|78.76|76.56|79.23|77.03|78.71|76.51|0
1634739600000|2021-10-20 14:20:00|78.71|76.51|78.97|76.77|79.21|77.01|78.28|76.08|0
1634739900000|2021-10-20 14:25:00|78.92|76.72|78.63|76.43|79.25|77.05|78.63|76.43|0
1634740200000|2021-10-20 14:30:00|78.54|76.34|78.16|75.96|78.82|76.62|78.16|75.96|0
1634740500000|2021-10-20 14:35:00|78.21|76.01|78.72|76.52|78.72|76.52|78.21|76.01|0
1634740800000|2021-10-20 14:40:00|78.77|76.57|78.63|76.43|78.77|76.57|78.39|76.19|0
1634741100000|2021-10-20 14:45:00|78.58|76.38|78.68|76.48|80.21|78.01|78.45|76.25|0
1634741400000|2021-10-20 14:50:00|78.64|76.44|78.87|76.67|78.92|76.72|78.4|76.2|0
1634741700000|2021-10-20 14:55:00|78.82|76.62|79.39|77.19|79.44|77.24|78.73|76.53|0
1634742000000|2021-10-20 15:00:00|79.35|77.15|79.82|77.62|79.82|77.62|79.06|76.86|0
1634742300000|2021-10-20 15:05:00|79.77|77.57|79.1|76.9|79.77|77.57|79.06|76.86|0
1634742600000|2021-10-20 15:10:00|79.06|76.86|79.36|77.16|79.53|77.33|79.06|76.86|0
1634742900000|2021-10-20 15:15:00|79.39|77.19|79.19|76.99|79.63|77.43|79.19|76.99|0
1634743200000|2021-10-20 15:20:00|79.1|76.9|79.05|76.85|79.15|76.95|78.86|76.66|0
1634743500000|2021-10-20 15:25:00|79.1|76.9|78.99|76.79|79.57|77.37|78.91|76.71|0
1634743800000|2021-10-20 15:30:00|79.13|76.93|79.03|76.83|79.47|77.27|78.8|76.6|0
1634744100000|2021-10-20 15:35:00|78.99|76.79|79.13|76.93|79.13|76.93|78.89|76.69|0
1634744400000|2021-10-20 15:40:00|79.17|76.97|78.93|76.73|79.27|77.07|78.93|76.73|0
1634744700000|2021-10-20 15:45:00|78.89|76.69|78.6|76.4|78.93|76.73|78.46|76.26|0
1634745000000|2021-10-20 15:50:00|78.55|76.35|78.31|76.11|78.6|76.4|78.17|75.97|0
1634745300000|2021-10-20 15:55:00|78.26|76.06|78.17|75.97|78.36|76.16|78.12|75.92|0
1634745600000|2021-10-20 16:00:00|78.12|75.92|78.12|75.92|78.31|76.11|78.07|75.87|0
1634745900000|2021-10-20 16:05:00|78.17|75.97|78.45|76.25|78.5|76.3|78.12|75.92|0
1634746200000|2021-10-20 16:10:00|78.4|76.2|78.35|76.15|78.49|76.29|78.3|76.1|0
1634746500000|2021-10-20 16:15:00|78.4|76.2|78.59|76.39|78.73|76.53|78.3|76.1|0
1634746800000|2021-10-20 16:20:00|78.63|76.43|78.54|76.34|78.68|76.48|78.44|76.24|0
1634747100000|2021-10-20 16:25:00|78.51|76.31|78.53|76.33|78.63|76.43|78.3|76.1|0
1634747400000|2021-10-20 16:30:00|78.49|76.29|78.2|76|78.53|76.33|78.11|75.91|0
1634747700000|2021-10-20 16:35:00|78.25|76.05|78.24|76.04|78.44|76.24|78.2|76|0
1634748000000|2021-10-20 16:40:00|78.2|76|78.38|76.18|78.53|76.33|78.1|75.9|0
1634748300000|2021-10-20 16:45:00|78.43|76.23|78.15|75.95|78.53|76.33|78.1|75.9|0
1634748600000|2021-10-20 16:50:00|78.19|75.99|78.29|76.09|78.38|76.18|78.19|75.99|0
1634748900000|2021-10-20 16:55:00|78.33|76.13|78.19|75.99|78.38|76.18|78.19|75.99|0
1634749200000|2021-10-20 17:00:00|78.17|75.97|78.71|76.51|78.8|76.6|78.09|75.89|0
1634749500000|2021-10-20 17:05:00|78.73|76.53|79.23|77.03|79.23|77.03|78.66|76.46|0
1634749800000|2021-10-20 17:10:00|79.18|76.98|79.13|76.93|79.23|77.03|78.85|76.65|0
1634750100000|2021-10-20 17:15:00|79.08|76.88|80.14|77.94|80.19|77.99|79.08|76.88|0
1634750400000|2021-10-20 17:20:00|80.19|77.99|79.9|77.7|80.96|78.76|79.9|77.7|0
1634750700000|2021-10-20 17:25:00|79.94|77.74|79.46|77.26|80.04|77.84|79.46|77.26|0
1634751000000|2021-10-20 17:30:00|79.51|77.31|79.75|77.55|80.04|77.84|79.41|77.21|0
1634751300000|2021-10-20 17:35:00|79.7|77.5|79.41|77.21|79.75|77.55|79.31|77.11|0
1634751600000|2021-10-20 17:40:00|79.46|77.26|79.55|77.35|79.79|77.59|79.36|77.16|0
1634751900000|2021-10-20 17:45:00|79.65|77.45|79.5|77.3|79.79|77.59|79.41|77.21|0
1634752200000|2021-10-20 17:50:00|79.55|77.35|79.4|77.2|79.64|77.44|79.35|77.15|0
1634752500000|2021-10-20 17:55:00|79.45|77.25|79.45|77.25|79.74|77.54|79.35|77.15|0
1634752800000|2021-10-20 18:00:00|79.64|77.44|78.97|76.77|79.64|77.44|78.97|76.77|0
1634753100000|2021-10-20 18:05:00|79.02|76.82|78.77|76.57|79.06|76.86|78.77|76.57|0
1634753400000|2021-10-20 18:10:00|78.82|76.62|78.73|76.53|78.92|76.72|78.68|76.48|0
1634753700000|2021-10-20 18:15:00|78.68|76.48|78.87|76.67|78.87|76.67|78.44|76.24|0
1634754000000|2021-10-20 18:20:00|78.82|76.62|79.05|76.85|79.15|76.95|78.72|76.52|0
1634754300000|2021-10-20 18:25:00|79.1|76.9|78.81|76.61|79.1|76.9|78.81|76.61|0
1634754600000|2021-10-20 18:30:00|78.86|76.66|78.62|76.42|78.91|76.71|78.62|76.42|0
1634754900000|2021-10-20 18:35:00|78.67|76.47|78.71|76.51|78.86|76.66|78.62|76.42|0
1634755200000|2021-10-20 18:40:00|78.67|76.47|79|76.8|79|76.8|78.52|76.32|0
1634755500000|2021-10-20 18:45:00|78.95|76.75|78.85|76.65|79|76.8|78.76|76.56|0
1634755800000|2021-10-20 18:50:00|78.81|76.61|78.52|76.32|78.95|76.75|78.52|76.32|0
1634756100000|2021-10-20 18:55:00|78.57|76.37|78.66|76.46|78.75|76.55|78.37|76.17|0
1634756400000|2021-10-20 19:00:00|78.61|76.41|78.51|76.31|78.61|76.41|78.32|76.12|0
1634756700000|2021-10-20 19:05:00|78.47|76.27|78.23|76.03|78.47|76.27|78.13|75.93|0
1634757000000|2021-10-20 19:10:00|78.27|76.07|78.51|76.31|78.6|76.4|78.13|75.93|0
1634757300000|2021-10-20 19:15:00|78.56|76.36|78.74|76.54|79.03|76.83|78.56|76.36|0
1634757600000|2021-10-20 19:20:00|78.79|76.59|78.69|76.49|79.08|76.88|78.65|76.45|0
1634757900000|2021-10-20 19:25:00|78.74|76.54|79.03|76.83|79.03|76.83|78.65|76.45|0
1634758200000|2021-10-20 19:30:00|79.07|76.87|79.02|76.82|79.31|77.11|78.98|76.78|0
1634758500000|2021-10-20 19:35:00|79.07|76.87|79.69|77.49|79.69|77.49|79.07|76.87|0
1634758800000|2021-10-20 19:40:00|79.64|77.44|79.21|77.01|79.64|77.44|79.02|76.82|0
1634759100000|2021-10-20 19:45:00|79.16|76.96|79.14|76.94|79.16|76.96|78.68|76.48|0
1634759400000|2021-10-20 19:50:00|79.16|76.96|79.16|76.96|79.4|77.2|78.97|76.77|0
1634759700000|2021-10-20 19:55:00|79.25|77.05|78.35|76.15|79.3|77.1|78.35|76.15|0
1634760000000|2021-10-20 20:00:00|78.21|76.01|78.82|76.62|78.87|76.67|77.87|75.67|0
1634760300000|2021-10-20 20:05:00|78.87|76.67|78.71|76.51|78.96|76.76|78.38|76.18|0
1634760600000|2021-10-20 20:10:00|78.66|76.46|78.61|76.41|78.76|76.56|78.38|76.18|0
1634760900000|2021-10-20 20:15:00|78.91|76.31|78.76|76.16|78.96|76.36|78.72|76.12|0
1634761200000|2021-10-20 20:20:00|78.81|76.21|78.95|76.35|78.95|76.35|78.67|76.07|0
1634761500000|2021-10-20 20:25:00|79.1|76.5|78.9|76.3|79.1|76.5|78.76|76.16|0
1634761800000|2021-10-20 20:30:00|78.86|76.26|78.81|76.21|78.9|76.3|78.81|76.21|0
1634762100000|2021-10-20 20:35:00|78.8|76.2|78.71|76.11|78.8|76.2|78.71|76.11|0
1634762400000|2021-10-20 20:40:00|78.76|76.16|78.75|76.15|78.8|76.2|78.71|76.11|0
1634762700000|2021-10-20 20:45:00|78.71|76.11|78.85|76.25|78.85|76.25|78.66|76.06|0
1634763000000|2021-10-20 20:50:00|78.8|76.2|78.84|76.24|78.84|76.24|78.75|76.15|0
1634763300000|2021-10-20 20:55:00|78.82|76.22|78.82|76.22|78.84|76.24|78.75|76.15|0
1634763600000|2021-10-20 21:00:00|78.8|76.2|78.79|76.19|78.85|76.25|78.77|76.17|0
1634763900000|2021-10-20 21:05:00|78.77|76.17|78.74|76.14|78.82|76.22|78.74|76.14|0
1634764200000|2021-10-20 21:10:00|78.73|76.13|78.74|76.14|78.75|76.15|78.73|76.13|0
1634764500000|2021-10-20 21:15:00|78.76|76.16|78.8|76.2|78.83|76.23|78.76|76.16|0
1634764800000|2021-10-20 21:20:00|78.79|76.19|78.8|76.2|78.83|76.23|78.78|76.18|0
1634765100000|2021-10-20 21:25:00|78.79|76.19|78.72|76.12|78.79|76.19|78.72|76.12|0
1634765400000|2021-10-20 21:30:00|78.76|76.16|78.76|76.16|78.78|76.18|78.76|76.16|0
1634765700000|2021-10-20 21:35:00|78.79|76.19|78.82|76.22|78.84|76.24|78.79|76.19|0
1634766000000|2021-10-20 21:40:00|78.81|76.21|78.82|76.22|78.83|76.23|78.81|76.21|0
1634766300000|2021-10-20 21:45:00|78.81|76.21|78.84|76.24|78.84|76.24|78.8|76.2|0
1634766600000|2021-10-20 21:50:00|78.83|76.23|78.82|76.22|78.83|76.23|78.79|76.19|0
1634766900000|2021-10-20 21:55:00|78.81|76.21|78.81|76.21|78.82|76.22|78.81|76.21|0
1634767200000|2021-10-20 22:00:00|78.6|76|78.62|76.02|78.82|76.22|78.43|75.83|0
1634767500000|2021-10-20 22:05:00|78.67|76.07|78.76|76.16|78.76|76.16|78.62|76.02|0
1634767800000|2021-10-20 22:10:00|78.72|76.12|79.1|76.5|79.1|76.5|78.72|76.12|0
1634768100000|2021-10-20 22:15:00|79.12|76.52|78.81|76.21|79.14|76.54|78.81|76.21|0
1634768400000|2021-10-20 22:20:00|78.85|76.25|78.85|76.25|78.95|76.35|78.81|76.21|0
1634768700000|2021-10-20 22:25:00|78.8|76.2|78.95|76.35|78.95|76.35|78.8|76.2|0
1634769000000|2021-10-20 22:30:00|78.9|76.3|78.71|76.11|78.9|76.3|78.71|76.11|0
1634769300000|2021-10-20 22:35:00|78.66|76.06|78.7|76.1|78.78|76.18|78.56|75.96|0
1634769600000|2021-10-20 22:40:00|78.68|76.08|78.75|76.15|78.8|76.2|78.66|76.06|0
1634769900000|2021-10-20 22:45:00|78.7|76.1|78.75|76.15|78.77|76.17|78.7|76.1|0
1634770200000|2021-10-20 22:50:00|78.7|76.1|78.93|76.33|78.98|76.38|78.7|76.1|0
1634770500000|2021-10-20 22:55:00|78.89|76.29|78.89|76.29|78.98|76.38|78.84|76.24|0
1634770800000|2021-10-20 23:00:00|78.84|76.24|78.62|76.02|78.84|76.24|78.6|76|0
1634771100000|2021-10-20 23:05:00|78.64|76.04|78.74|76.14|78.79|76.19|78.6|76|0
1634771400000|2021-10-20 23:10:00|78.69|76.09|78.74|76.14|78.74|76.14|78.64|76.04|0
1634771700000|2021-10-20 23:15:00|78.78|76.18|79.07|76.47|79.07|76.47|78.78|76.18|0
1634772000000|2021-10-20 23:20:00|79.11|76.51|79.02|76.42|79.16|76.56|78.97|76.37|0
1634772300000|2021-10-20 23:25:00|79.06|76.46|78.97|76.37|79.11|76.51|78.92|76.32|0
1634772600000|2021-10-20 23:30:00|79.01|76.41|79.06|76.46|79.06|76.46|78.92|76.32|0
1634772900000|2021-10-20 23:35:00|79.01|76.41|79.01|76.41|79.11|76.51|78.92|76.32|0
1634773200000|2021-10-20 23:40:00|79.06|76.46|78.96|76.36|79.06|76.46|78.91|76.31|0
1634773500000|2021-10-20 23:45:00|78.99|76.39|79.25|76.65|79.25|76.65|78.96|76.36|0
1634773800000|2021-10-20 23:50:00|79.2|76.6|79.53|76.93|79.53|76.93|79.2|76.6|0
1634774100000|2021-10-20 23:55:00|79.51|76.91|79.53|76.93|79.53|76.93|79.34|76.74|0
1634774400000|2021-10-21 00:00:00|79.48|76.88|79.48|76.88|79.79|77.19|79.29|76.69|0
1634774700000|2021-10-21 00:05:00|79.43|76.83|79.33|76.73|79.43|76.83|79.29|76.69|0
1634775000000|2021-10-21 00:10:00|79.28|76.68|79.14|76.54|79.38|76.78|79.14|76.54|0
1634775300000|2021-10-21 00:15:00|79.19|76.59|79.62|77.02|79.81|77.21|79.19|76.59|0
1634775600000|2021-10-21 00:20:00|79.66|77.06|79.52|76.92|79.78|77.18|79.52|76.92|0
1634775900000|2021-10-21 00:25:00|79.57|76.97|79.66|77.06|79.66|77.06|79.47|76.87|0
1634776200000|2021-10-21 00:30:00|79.61|77.01|79.66|77.06|79.8|77.2|79.56|76.96|0
1634776500000|2021-10-21 00:35:00|79.61|77.01|79.22|76.62|79.66|77.06|79.18|76.58|0
1634776800000|2021-10-21 00:40:00|79.27|76.67|79.32|76.72|79.41|76.81|79.27|76.67|0
1634777100000|2021-10-21 00:45:00|79.36|76.76|79.27|76.67|79.41|76.81|79.22|76.62|0
1634777400000|2021-10-21 00:50:00|79.31|76.71|79.53|76.93|79.55|76.95|79.31|76.71|0
1634777700000|2021-10-21 00:55:00|79.55|76.95|79.41|76.81|79.6|77|79.36|76.76|0
1634778000000|2021-10-21 01:00:00|79.45|76.85|79.64|77.04|79.69|77.09|79.45|76.85|0
1634778300000|2021-10-21 01:05:00|79.6|77|79.69|77.09|79.79|77.19|79.55|76.95|0
1634778600000|2021-10-21 01:10:00|79.67|77.07|79.52|76.92|79.74|77.14|79.45|76.85|0
1634778900000|2021-10-21 01:15:00|79.5|76.9|79.4|76.8|79.59|76.99|79.26|76.66|0
1634779200000|2021-10-21 01:20:00|79.37|76.77|79.4|76.8|79.45|76.85|79.2|76.6|0
1634779500000|2021-10-21 01:25:00|79.37|76.77|79.68|77.08|79.73|77.13|79.37|76.77|0
1634779800000|2021-10-21 01:30:00|79.63|77.03|79.39|76.79|79.73|77.13|79.39|76.79|0
1634780100000|2021-10-21 01:35:00|79.34|76.74|78.62|76.02|79.34|76.74|78.56|75.96|0
1634780400000|2021-10-21 01:40:00|78.58|75.98|78.72|76.12|78.72|76.12|78.48|75.88|0
1634780700000|2021-10-21 01:45:00|78.67|76.07|78.48|75.88|78.69|76.09|78.48|75.88|0
1634781000000|2021-10-21 01:50:00|78.43|75.83|78.38|75.78|78.55|75.95|78.29|75.69|0
1634781300000|2021-10-21 01:55:00|78.36|75.76|78.43|75.83|78.52|75.92|78.29|75.69|0
1634781600000|2021-10-21 02:00:00|78.47|75.87|78.47|75.87|78.47|75.87|78.38|75.78|0
1634781900000|2021-10-21 02:05:00|78.45|75.85|78.42|75.82|78.47|75.87|78.37|75.77|0
1634782200000|2021-10-21 02:10:00|78.4|75.8|78.42|75.82|78.52|75.92|78.33|75.73|0
1634782500000|2021-10-21 02:15:00|78.4|75.8|78.51|75.91|78.51|75.91|78.32|75.72|0
1634782800000|2021-10-21 02:20:00|78.46|75.86|78.42|75.82|78.56|75.96|78.37|75.77|0
1634783100000|2021-10-21 02:25:00|78.37|75.77|78.22|75.62|78.42|75.82|78.22|75.62|0
1634783400000|2021-10-21 02:30:00|78.25|75.65|78.36|75.76|78.36|75.76|78.13|75.53|0
1634783700000|2021-10-21 02:35:00|78.32|75.72|78.22|75.62|78.41|75.81|78.22|75.62|0
1634784000000|2021-10-21 02:40:00|78.27|75.67|78.41|75.81|78.41|75.81|78.27|75.67|0
1634784300000|2021-10-21 02:45:00|78.36|75.76|78.4|75.8|78.45|75.85|78.26|75.66|0
1634784600000|2021-10-21 02:50:00|78.45|75.85|78.45|75.85|78.55|75.95|78.36|75.76|0
1634784900000|2021-10-21 02:55:00|78.5|75.9|78.4|75.8|78.5|75.9|78.35|75.75|0
1634785200000|2021-10-21 03:00:00|78.45|75.85|78.45|75.85|78.49|75.89|78.35|75.75|0
1634785500000|2021-10-21 03:05:00|78.49|75.89|78.49|75.89|78.54|75.94|78.45|75.85|0
1634785800000|2021-10-21 03:10:00|78.54|75.94|78.49|75.89|78.54|75.94|78.49|75.89|0
1634786100000|2021-10-21 03:15:00|78.44|75.84|78.77|76.17|78.77|76.17|78.44|75.84|0
1634786400000|2021-10-21 03:20:00|78.82|76.22|78.82|76.22|78.96|76.36|78.68|76.08|0
1634786700000|2021-10-21 03:25:00|78.86|76.26|78.81|76.21|78.86|76.26|78.72|76.12|0
1634787000000|2021-10-21 03:30:00|78.86|76.26|78.96|76.36|78.96|76.36|78.77|76.17|0
1634787300000|2021-10-21 03:35:00|78.91|76.31|78.76|76.16|78.96|76.36|78.76|76.16|0
1634787600000|2021-10-21 03:40:00|78.81|76.21|78.81|76.21|78.86|76.26|78.76|76.16|0
1634787900000|2021-10-21 03:45:00|78.83|76.23|78.9|76.3|78.9|76.3|78.76|76.16|0
1634788200000|2021-10-21 03:50:00|78.95|76.35|78.9|76.3|78.95|76.35|78.9|76.3|0
1634788500000|2021-10-21 03:55:00|78.95|76.35|79.28|76.68|79.28|76.68|78.9|76.3|0
1634788800000|2021-10-21 04:00:00|79.23|76.63|79.18|76.58|79.28|76.68|79.09|76.49|0
1634789100000|2021-10-21 04:05:00|79.23|76.63|79.28|76.68|79.32|76.72|79.23|76.63|0
1634789400000|2021-10-21 04:10:00|79.27|76.67|79.61|77.01|79.66|77.06|79.27|76.67|0
1634789700000|2021-10-21 04:15:00|79.66|77.06|80.04|77.44|80.19|77.59|79.66|77.06|0
1634790000000|2021-10-21 04:20:00|80.09|77.49|79.85|77.25|80.09|77.49|79.77|77.17|0
1634790300000|2021-10-21 04:25:00|79.87|77.27|80.08|77.48|80.18|77.58|79.84|77.24|0
1634790600000|2021-10-21 04:30:00|80.13|77.53|80.18|77.58|80.28|77.68|80.08|77.48|0
1634790900000|2021-10-21 04:35:00|80.23|77.63|80.82|78.22|81.02|78.42|80.13|77.53|0
1634791200000|2021-10-21 04:40:00|80.87|78.27|80.67|78.07|80.87|78.27|80.62|78.02|0
1634791500000|2021-10-21 04:45:00|80.7|78.1|80.74|78.14|80.82|78.22|80.67|78.07|0
1634791800000|2021-10-21 04:50:00|80.72|78.12|80.72|78.12|80.77|78.17|80.62|78.02|0
1634792100000|2021-10-21 04:55:00|80.69|78.09|80.6|78|80.81|78.21|80.57|77.97|0
1634792400000|2021-10-21 05:00:00|80.57|77.97|80.86|78.26|80.96|78.36|80.57|77.97|0
1634792700000|2021-10-21 05:05:00|80.81|78.21|80.9|78.3|80.93|78.33|80.71|78.11|0
1634793000000|2021-10-21 05:10:00|80.86|78.26|81|78.4|81|78.4|80.81|78.21|0
1634793300000|2021-10-21 05:15:00|81.05|78.45|81.12|78.52|81.54|78.94|81.05|78.45|0
1634793600000|2021-10-21 05:20:00|81.14|78.54|81.29|78.69|81.34|78.74|81.12|78.52|0
1634793900000|2021-10-21 05:25:00|81.24|78.64|81.09|78.49|81.38|78.78|81.09|78.49|0
1634794200000|2021-10-21 05:30:00|81.14|78.54|81.06|78.46|81.24|78.64|80.99|78.39|0
1634794500000|2021-10-21 05:35:00|81.09|78.49|81.18|78.58|81.18|78.58|80.99|78.39|0
1634794800000|2021-10-21 05:40:00|81.13|78.53|81.42|78.82|81.47|78.87|81.13|78.53|0
1634795100000|2021-10-21 05:45:00|81.52|78.92|81.52|78.92|81.62|79.02|81.33|78.73|0
1634795400000|2021-10-21 05:50:00|81.55|78.95|81.18|78.58|81.67|79.07|81.18|78.58|0
1634795700000|2021-10-21 05:55:00|81.23|78.63|81.13|78.53|81.27|78.67|81.08|78.48|0
1634796000000|2021-10-21 06:00:00|81.17|78.57|80.73|78.13|81.22|78.62|80.54|77.94|0
1634796300000|2021-10-21 06:05:00|80.69|78.09|80.68|78.08|80.78|78.18|80.54|77.94|0
1634796600000|2021-10-21 06:10:00|80.64|78.04|80.73|78.13|80.97|78.37|80.54|77.94|0
1634796900000|2021-10-21 06:15:00|80.68|78.08|80.78|78.18|80.9|78.3|80.58|77.98|0
1634797200000|2021-10-21 06:20:00|80.73|78.13|80.82|78.22|80.87|78.27|80.68|78.08|0
1634797500000|2021-10-21 06:25:00|80.77|78.17|80.77|78.17|80.92|78.32|80.77|78.17|0
1634797800000|2021-10-21 06:30:00|80.82|78.22|81.01|78.41|81.26|78.66|80.82|78.22|0
1634798100000|2021-10-21 06:35:00|80.96|78.36|80.99|78.39|81.06|78.46|80.87|78.27|0
1634798400000|2021-10-21 06:40:00|80.96|78.36|81.25|78.65|81.25|78.65|80.86|78.26|0
1634798700000|2021-10-21 06:45:00|81.2|78.6|81.3|78.7|81.3|78.7|81.2|78.6|0
1634799000000|2021-10-21 06:50:00|81.35|78.75|81.74|79.14|81.74|79.14|81.25|78.65|0
1634799300000|2021-10-21 06:55:00|81.78|79.18|81.64|79.04|81.93|79.33|81.54|78.94|0
1634799600000|2021-10-21 07:00:00|81.68|79.08|81.63|79.03|82.13|79.53|81.56|78.96|0
1634799900000|2021-10-21 07:05:00|81.38|79.18|80.64|78.44|81.68|79.48|79.69|77.49|0
1634800200000|2021-10-21 07:10:00|80.66|78.46|80.83|78.63|80.98|78.78|80.25|78.05|0
1634800500000|2021-10-21 07:15:00|80.78|78.58|80.83|78.63|80.93|78.73|80.68|78.48|0
1634800800000|2021-10-21 07:20:00|80.78|78.58|80.49|78.29|80.78|78.58|80.24|78.04|0
1634801100000|2021-10-21 07:25:00|80.44|78.24|80.05|77.85|80.48|78.28|79.85|77.65|0
1634801400000|2021-10-21 07:30:00|80|77.8|79.71|77.51|80.14|77.94|79.71|77.51|0
1634801700000|2021-10-21 07:35:00|79.76|77.56|80.04|77.84|80.09|77.89|79.71|77.51|0
1634802000000|2021-10-21 07:40:00|79.99|77.79|80.04|77.84|80.14|77.94|79.9|77.7|0
1634802300000|2021-10-21 07:45:00|79.99|77.79|80.04|77.84|80.14|77.94|79.9|77.7|0
1634802600000|2021-10-21 07:50:00|80.09|77.89|79.99|77.79|80.09|77.89|79.89|77.69|0
1634802900000|2021-10-21 07:55:00|80.01|77.81|80.03|77.83|80.04|77.84|79.7|77.5|0
1634803200000|2021-10-21 08:00:00|79.94|77.74|80.52|78.32|80.56|78.36|79.94|77.74|0
1634803500000|2021-10-21 08:05:00|80.47|78.27|80.81|78.61|80.85|78.65|80.42|78.22|0
1634803800000|2021-10-21 08:10:00|80.85|78.65|80.46|78.26|80.85|78.65|80.3|78.1|0
1634804100000|2021-10-21 08:15:00|80.44|78.24|80.36|78.16|80.46|78.26|80.17|77.97|0
1634804400000|2021-10-21 08:20:00|80.32|78.12|80.68|78.48|80.7|78.5|80.32|78.12|0
1634804700000|2021-10-21 08:25:00|80.65|78.45|80.8|78.6|80.8|78.6|80.6|78.4|0
1634805000000|2021-10-21 08:30:00|80.75|78.55|80.55|78.35|80.8|78.6|80.55|78.35|0
1634805300000|2021-10-21 08:35:00|80.5|78.3|80.45|78.25|80.74|78.54|80.45|78.25|0
1634805600000|2021-10-21 08:40:00|80.4|78.2|80.45|78.25|80.5|78.3|80.35|78.15|0
1634805900000|2021-10-21 08:45:00|80.43|78.23|80.69|78.49|80.74|78.54|80.4|78.2|0
1634806200000|2021-10-21 08:50:00|80.64|78.44|80.4|78.2|80.64|78.44|80.3|78.1|0
1634806500000|2021-10-21 08:55:00|80.35|78.15|80.54|78.34|80.54|78.34|80.35|78.15|0
1634806800000|2021-10-21 09:00:00|80.49|78.29|80.25|78.05|80.54|78.34|80.25|78.05|0
1634807100000|2021-10-21 09:05:00|80.3|78.1|80.54|78.34|80.54|78.34|80.15|77.95|0
1634807400000|2021-10-21 09:10:00|80.49|78.29|80.48|78.28|80.54|78.34|80.29|78.09|0
1634807700000|2021-10-21 09:15:00|80.44|78.24|80.56|78.36|80.58|78.38|80.24|78.04|0
1634808000000|2021-10-21 09:20:00|80.53|78.33|80.43|78.23|80.58|78.38|80.38|78.18|0
1634808300000|2021-10-21 09:25:00|80.41|78.21|80.28|78.08|80.53|78.33|80.28|78.08|0
1634808600000|2021-10-21 09:30:00|80.33|78.13|80.23|78.03|80.43|78.23|80.23|78.03|0
1634808900000|2021-10-21 09:35:00|80.19|77.99|80.13|77.93|80.31|78.11|80.09|77.89|0
1634809200000|2021-10-21 09:40:00|80.09|77.89|80.08|77.88|80.13|77.93|79.99|77.79|0
1634809500000|2021-10-21 09:45:00|80.04|77.84|80.11|77.91|80.13|77.93|79.99|77.79|0
1634809800000|2021-10-21 09:50:00|80.03|77.83|79.98|77.78|80.08|77.88|79.84|77.64|0
1634810100000|2021-10-21 09:55:00|80.03|77.83|79.84|77.64|80.03|77.83|79.84|77.64|0
1634810400000|2021-10-21 10:00:00|79.88|77.68|79.74|77.54|79.88|77.68|79.69|77.49|0
1634810700000|2021-10-21 10:05:00|79.79|77.59|79.92|77.72|80.66|78.46|79.74|77.54|0
1634811000000|2021-10-21 10:10:00|79.87|77.67|79.96|77.76|80.16|77.96|79.87|77.67|0
1634811300000|2021-10-21 10:15:00|80.01|77.81|79.96|77.76|80.06|77.86|79.87|77.67|0
1634811600000|2021-10-21 10:20:00|79.91|77.71|80.25|78.05|80.25|78.05|79.86|77.66|0
1634811900000|2021-10-21 10:25:00|80.2|78|80.39|78.19|80.44|78.24|80.1|77.9|0
1634812200000|2021-10-21 10:30:00|80.34|78.14|80.2|78|80.34|78.14|80.15|77.95|0
1634812500000|2021-10-21 10:35:00|80.22|78.02|79.95|77.75|80.25|78.05|79.9|77.7|0
1634812800000|2021-10-21 10:40:00|79.93|77.73|80.1|77.9|80.1|77.9|79.9|77.7|0
1634813100000|2021-10-21 10:45:00|80.05|77.85|80.14|77.94|80.17|77.97|79.95|77.75|0
1634813400000|2021-10-21 10:50:00|80.19|77.99|80.48|78.28|80.55|78.35|80.19|77.99|0
1634813700000|2021-10-21 10:55:00|80.43|78.23|80.43|78.23|80.58|78.38|80.43|78.23|0
1634814000000|2021-10-21 11:00:00|80.38|78.18|80.38|78.18|80.43|78.23|80.28|78.08|0
1634814300000|2021-10-21 11:05:00|80.43|78.23|80.23|78.03|80.43|78.23|80.13|77.93|0
1634814600000|2021-10-21 11:10:00|80.28|78.08|80.23|78.03|80.37|78.17|80.18|77.98|0
1634814900000|2021-10-21 11:15:00|80.28|78.08|80.03|77.83|80.28|78.08|79.98|77.78|0
1634815200000|2021-10-21 11:20:00|79.98|77.78|79.98|77.78|80.03|77.83|79.84|77.64|0
1634815500000|2021-10-21 11:25:00|80.03|77.83|80.22|78.02|80.37|78.17|80.03|77.83|0
1634815800000|2021-10-21 11:30:00|80.27|78.07|80.17|77.97|80.27|78.07|80.07|77.87|0
1634816100000|2021-10-21 11:35:00|80.22|78.02|80.17|77.97|80.22|78.02|80.07|77.87|0
1634816400000|2021-10-21 11:40:00|80.07|77.87|80.31|78.11|80.31|78.11|80.02|77.82|0
1634816700000|2021-10-21 11:45:00|80.36|78.16|80.31|78.11|80.36|78.16|80.21|78.01|0
1634817000000|2021-10-21 11:50:00|80.26|78.06|80.36|78.16|80.45|78.25|80.21|78.01|0
1634817300000|2021-10-21 11:55:00|80.4|78.2|80.6|78.4|80.74|78.54|80.4|78.2|0
1634817600000|2021-10-21 12:00:00|80.55|78.35|80.5|78.3|80.64|78.44|80.5|78.3|0
1634817900000|2021-10-21 12:05:00|80.45|78.25|80.3|78.1|80.5|78.3|80.2|78|0
1634818200000|2021-10-21 12:10:00|80.35|78.15|80.35|78.15|80.45|78.25|80.3|78.1|0
1634818500000|2021-10-21 12:15:00|80.3|78.1|80.49|78.29|80.64|78.44|80.3|78.1|0
1634818800000|2021-10-21 12:20:00|80.44|78.24|80.29|78.09|80.44|78.24|80.2|78|0
1634819100000|2021-10-21 12:25:00|80.25|78.05|80.39|78.19|80.44|78.24|80.24|78.04|0
1634819400000|2021-10-21 12:30:00|80.37|78.17|79.66|77.46|80.37|78.17|79.66|77.46|0
1634819700000|2021-10-21 12:35:00|79.71|77.51|79.47|77.27|79.81|77.61|79.32|77.12|0
1634820000000|2021-10-21 12:40:00|79.51|77.31|79.08|76.88|79.66|77.46|79.08|76.88|0
1634820300000|2021-10-21 12:45:00|79.03|76.83|79.32|77.12|79.37|77.17|79.03|76.83|0
1634820600000|2021-10-21 12:50:00|79.37|77.17|79.7|77.5|79.7|77.5|79.17|76.97|0
1634820900000|2021-10-21 12:55:00|79.75|77.55|79.79|77.59|79.79|77.59|79.6|77.4|0
1634821200000|2021-10-21 13:00:00|79.75|77.55|79.7|77.5|80.08|77.88|79.7|77.5|0
1634821500000|2021-10-21 13:05:00|79.65|77.45|79.74|77.54|79.79|77.59|79.55|77.35|0
1634821800000|2021-10-21 13:10:00|79.69|77.49|79.4|77.2|79.69|77.49|79.35|77.15|0
1634822100000|2021-10-21 13:15:00|79.45|77.25|79.59|77.39|79.59|77.39|79.31|77.11|0
1634822400000|2021-10-21 13:20:00|79.54|77.34|79.16|76.96|79.54|77.34|79.16|76.96|0
1634822700000|2021-10-21 13:25:00|79.11|76.91|78.96|76.76|79.11|76.91|78.73|76.53|0
1634823000000|2021-10-21 13:30:00|79.01|76.81|79.2|77|79.68|77.48|78.68|76.48|0
1634823300000|2021-10-21 13:35:00|79.25|77.05|79.54|77.34|79.83|77.63|79.15|76.95|0
1634823600000|2021-10-21 13:40:00|79.58|77.38|79.34|77.14|79.73|77.53|79.2|77|0
1634823900000|2021-10-21 13:45:00|79.29|77.09|79.31|77.11|79.41|77.21|78.86|76.66|0
1634824200000|2021-10-21 13:50:00|79.26|77.06|78.93|76.73|79.26|77.06|78.6|76.4|0
1634824500000|2021-10-21 13:55:00|78.98|76.78|78.97|76.77|79.31|77.11|78.88|76.68|0
1634824800000|2021-10-21 14:00:00|79.02|76.82|78.88|76.68|79.31|77.11|78.78|76.58|0
1634825100000|2021-10-21 14:05:00|78.83|76.63|78.54|76.34|79.11|76.91|78.45|76.25|0
1634825400000|2021-10-21 14:10:00|78.45|76.25|78.68|76.48|79.02|76.82|78.44|76.24|0
1634825700000|2021-10-21 14:15:00|78.73|76.53|78.54|76.34|78.92|76.72|78.39|76.19|0
1634826000000|2021-10-21 14:20:00|78.58|76.38|78.63|76.43|78.82|76.62|78.44|76.24|0
1634826300000|2021-10-21 14:25:00|78.58|76.38|78.1|75.9|78.77|76.57|78.06|75.86|0
1634826600000|2021-10-21 14:30:00|78.06|75.86|77.96|75.76|78.34|76.14|77.91|75.71|0
1634826900000|2021-10-21 14:35:00|77.91|75.71|78.15|75.95|78.29|76.09|77.87|75.67|0
1634827200000|2021-10-21 14:40:00|78.1|75.9|77.96|75.76|78.24|76.04|77.91|75.71|0
1634827500000|2021-10-21 14:45:00|77.91|75.71|77.44|75.24|77.96|75.76|77.3|75.1|0
1634827800000|2021-10-21 14:50:00|77.48|75.28|78.05|75.85|78.09|75.89|77.48|75.28|0
1634828100000|2021-10-21 14:55:00|78|75.8|78.28|76.08|78.28|76.08|77.76|75.56|0
1634828400000|2021-10-21 15:00:00|78.23|76.03|78.23|76.03|78.23|76.03|77.85|75.65|0
1634828700000|2021-10-21 15:05:00|78.18|75.98|78.75|76.55|78.8|76.6|78.18|75.98|0
1634829000000|2021-10-21 15:10:00|78.8|76.6|78.65|76.45|78.99|76.79|78.59|76.39|0
1634829300000|2021-10-21 15:15:00|78.7|76.5|79.18|76.98|79.22|77.02|78.61|76.41|0
1634829600000|2021-10-21 15:20:00|79.08|76.88|78.94|76.74|79.37|77.17|78.84|76.64|0
1634829900000|2021-10-21 15:25:00|78.89|76.69|79.99|77.79|80.04|77.84|78.79|76.59|0
1634830200000|2021-10-21 15:30:00|80.09|77.89|79.89|77.69|80.13|77.93|79.55|77.35|0
1634830500000|2021-10-21 15:35:00|79.96|77.76|79.41|77.21|80.03|77.83|79.41|77.21|0
1634830800000|2021-10-21 15:40:00|79.46|77.26|79.4|77.2|79.79|77.59|79.4|77.2|0
1634831100000|2021-10-21 15:45:00|79.36|77.16|79.12|76.92|79.45|77.25|79.12|76.92|0
1634831400000|2021-10-21 15:50:00|79.07|76.87|79.21|77.01|79.4|77.2|78.92|76.72|0
1634831700000|2021-10-21 15:55:00|79.16|76.96|79.02|76.82|79.16|76.96|78.92|76.72|0
1634832000000|2021-10-21 16:00:00|78.97|76.77|78.68|76.48|78.97|76.77|78.59|76.39|0
1634832300000|2021-10-21 16:05:00|78.63|76.43|78.37|76.17|78.97|76.77|77.99|75.79|0
1634832600000|2021-10-21 16:10:00|78.32|76.12|77.85|75.65|78.47|76.27|77.85|75.65|0
1634832900000|2021-10-21 16:15:00|77.8|75.6|77.99|75.79|78.13|75.93|77.8|75.6|0
1634833200000|2021-10-21 16:20:00|77.94|75.74|77.8|75.6|78.04|75.84|77.63|75.43|0
1634833500000|2021-10-21 16:25:00|77.75|75.55|77.75|75.55|77.94|75.74|77.7|75.5|0
1634833800000|2021-10-21 16:30:00|77.79|75.59|78.03|75.83|78.03|75.83|77.72|75.52|0
1634834100000|2021-10-21 16:35:00|78.08|75.88|78.03|75.83|78.27|76.07|78.03|75.83|0
1634834400000|2021-10-21 16:40:00|77.98|75.78|77.98|75.78|78.07|75.87|77.88|75.68|0
1634834700000|2021-10-21 16:45:00|77.93|75.73|78.21|76.01|78.21|76.01|77.88|75.68|0
1634835000000|2021-10-21 16:50:00|78.16|75.96|77.93|75.73|78.26|76.06|77.93|75.73|0
1634835300000|2021-10-21 16:55:00|77.97|75.77|77.88|75.68|78.07|75.87|77.64|75.44|0
1634835600000|2021-10-21 17:00:00|77.92|75.72|77.78|75.58|77.97|75.77|77.64|75.44|0
1634835900000|2021-10-21 17:05:00|77.73|75.53|77.73|75.53|77.83|75.63|77.59|75.39|0
1634836200000|2021-10-21 17:10:00|77.78|75.58|77.92|75.72|78.01|75.81|77.68|75.48|0
1634836500000|2021-10-21 17:15:00|77.87|75.67|77.96|75.76|78.06|75.86|77.82|75.62|0
1634836800000|2021-10-21 17:20:00|77.91|75.71|77.68|75.48|77.91|75.71|77.68|75.48|0
1634837100000|2021-10-21 17:25:00|77.63|75.43|77.53|75.33|77.72|75.52|77.39|75.19|0
1634837400000|2021-10-21 17:30:00|77.48|75.28|77.39|75.19|77.58|75.38|77.39|75.19|0
1634837700000|2021-10-21 17:35:00|77.43|75.23|77.39|75.19|77.48|75.28|77.39|75.19|0
1634838000000|2021-10-21 17:40:00|77.43|75.23|77.57|75.37|77.57|75.37|77.34|75.14|0
1634838300000|2021-10-21 17:45:00|77.53|75.33|77.76|75.56|77.86|75.66|77.52|75.32|0
1634838600000|2021-10-21 17:50:00|77.81|75.61|78.52|76.32|78.52|76.32|77.81|75.61|0
1634838900000|2021-10-21 17:55:00|78.42|76.22|78.23|76.03|78.47|76.27|78.09|75.89|0
1634839200000|2021-10-21 18:00:00|78.18|75.98|77.99|75.79|78.25|76.05|77.8|75.6|0
1634839500000|2021-10-21 18:05:00|77.94|75.74|77.94|75.74|77.94|75.74|77.75|75.55|0
1634839800000|2021-10-21 18:10:00|77.99|75.79|78.13|75.93|78.18|75.98|77.99|75.79|0
1634840100000|2021-10-21 18:15:00|78.08|75.88|77.51|75.31|78.08|75.88|77.42|75.22|0
1634840400000|2021-10-21 18:20:00|77.56|75.36|77.55|75.35|77.79|75.59|77.46|75.26|0
1634840700000|2021-10-21 18:25:00|77.51|75.31|77.36|75.16|77.55|75.35|77.27|75.07|0
1634841000000|2021-10-21 18:30:00|77.32|75.12|77.36|75.16|77.41|75.21|77.27|75.07|0
1634841300000|2021-10-21 18:35:00|77.41|75.21|77.5|75.3|77.6|75.4|77.31|75.11|0
1634841600000|2021-10-21 18:40:00|77.55|75.35|77.45|75.25|77.64|75.44|77.45|75.25|0
1634841900000|2021-10-21 18:45:00|77.5|75.3|77.31|75.11|77.59|75.39|77.26|75.06|0
1634842200000|2021-10-21 18:50:00|77.36|75.16|77.31|75.11|77.36|75.16|77.26|75.06|0
1634842500000|2021-10-21 18:55:00|77.26|75.06|77.21|75.01|77.31|75.11|77.21|75.01|0
1634842800000|2021-10-21 19:00:00|77.16|74.96|76.74|74.54|77.16|74.96|76.65|74.45|0
1634843100000|2021-10-21 19:05:00|76.69|74.49|76.64|74.44|76.74|74.54|76.36|74.16|0
1634843400000|2021-10-21 19:10:00|76.6|74.4|76.55|74.35|76.64|74.44|76.45|74.25|0
1634843700000|2021-10-21 19:15:00|76.59|74.39|76.27|74.07|76.64|74.44|75.94|73.74|0
1634844000000|2021-10-21 19:20:00|76.22|74.02|75.8|73.6|76.22|74.02|75.75|73.55|0
1634844300000|2021-10-21 19:25:00|75.78|73.58|75.75|73.55|75.94|73.74|75.66|73.46|0
1634844600000|2021-10-21 19:30:00|75.73|73.53|75.93|73.73|76.07|73.87|75.66|73.46|0
1634844900000|2021-10-21 19:35:00|75.98|73.78|76.07|73.87|76.07|73.87|75.75|73.55|0
1634845200000|2021-10-21 19:40:00|76.02|73.82|75.84|73.64|76.26|74.06|75.84|73.64|0
1634845500000|2021-10-21 19:45:00|75.88|73.68|75.93|73.73|76.07|73.87|75.88|73.68|0
1634845800000|2021-10-21 19:50:00|76.16|73.96|75.56|73.36|76.16|73.96|75.56|73.36|0
1634846100000|2021-10-21 19:55:00|75.65|73.45|74.77|72.57|75.65|73.45|74.63|72.43|0
1634846400000|2021-10-21 20:00:00|75.05|72.85|75.23|73.03|75.27|73.07|74.77|72.57|0
1634846700000|2021-10-21 20:05:00|75.18|72.98|74.72|72.52|75.18|72.98|74.72|72.52|0
1634847000000|2021-10-21 20:10:00|74.77|72.57|75.18|72.98|75.22|73.02|74.77|72.57|0
1634847300000|2021-10-21 20:15:00|75.52|72.92|76.21|73.61|76.3|73.7|75.52|72.92|0
1634847600000|2021-10-21 20:20:00|76.16|73.56|76.58|73.98|76.62|74.02|76.07|73.47|0
1634847900000|2021-10-21 20:25:00|76.6|74|76.71|74.11|76.9|74.3|76.53|73.93|0
1634848200000|2021-10-21 20:30:00|76.76|74.16|76.76|74.16|77.18|74.58|76.62|74.02|0
1634848500000|2021-10-21 20:35:00|76.81|74.21|77.04|74.44|77.09|74.49|76.71|74.11|0
1634848800000|2021-10-21 20:40:00|77.08|74.48|77.13|74.53|77.37|74.77|76.99|74.39|0
1634849100000|2021-10-21 20:45:00|77.08|74.48|76.75|74.15|77.13|74.53|76.57|73.97|0
1634849400000|2021-10-21 20:50:00|76.8|74.2|76.52|73.92|76.89|74.29|76.47|73.87|0
1634849700000|2021-10-21 20:55:00|76.47|73.87|76.91|74.31|76.91|74.31|76.47|73.87|0
1634850000000|2021-10-21 21:00:00|76.84|74.24|76.58|73.98|76.84|74.24|76.51|73.91|0
1634850300000|2021-10-21 21:05:00|76.6|74|76.53|73.93|76.6|74|76.53|73.93|0
1634850600000|2021-10-21 21:10:00|76.58|73.98|76.77|74.17|76.77|74.17|76.58|73.98|0
1634850900000|2021-10-21 21:15:00|76.79|74.19|76.72|74.12|76.85|74.25|76.64|74.04|0
1634851200000|2021-10-21 21:20:00|76.69|74.09|76.75|74.15|76.75|74.15|76.58|73.98|0
1634851500000|2021-10-21 21:25:00|76.71|74.11|76.71|74.11|76.8|74.2|76.71|74.11|0
1634851800000|2021-10-21 21:30:00|76.72|74.12|76.75|74.15|76.8|74.2|76.71|74.11|0
1634852100000|2021-10-21 21:35:00|76.76|74.16|76.8|74.2|76.81|74.21|76.76|74.16|0
1634852400000|2021-10-21 21:40:00|76.79|74.19|76.79|74.19|76.87|74.27|76.75|74.15|0
1634852700000|2021-10-21 21:45:00|76.76|74.16|76.75|74.15|76.81|74.21|76.75|74.15|0
1634853000000|2021-10-21 21:50:00|76.72|74.12|76.7|74.1|76.75|74.15|76.7|74.1|0
1634853300000|2021-10-21 21:55:00|76.68|74.08|76.9|74.3|76.93|74.33|76.68|74.08|0
1634853600000|2021-10-21 22:00:00|76.79|74.19|77.24|74.64|77.33|74.73|76.79|74.19|0
1634853900000|2021-10-21 22:05:00|77.23|74.63|77.45|74.85|77.66|75.06|77.23|74.63|0
1634854200000|2021-10-21 22:10:00|77.42|74.82|77.28|74.68|77.42|74.82|77.28|74.68|0
1634854500000|2021-10-21 22:15:00|77.18|74.58|76.95|74.35|77.18|74.58|76.9|74.3|0
1634854800000|2021-10-21 22:20:00|76.99|74.39|76.99|74.39|77.04|74.44|76.85|74.25|0
1634855100000|2021-10-21 22:25:00|77.04|74.44|77.13|74.53|77.32|74.72|76.99|74.39|0
1634855400000|2021-10-21 22:30:00|77.11|74.51|76.99|74.39|77.18|74.58|76.94|74.34|0
1634855700000|2021-10-21 22:35:00|76.94|74.34|77.01|74.41|77.03|74.43|76.85|74.25|0
1634856000000|2021-10-21 22:40:00|76.99|74.39|77.03|74.43|77.03|74.43|76.84|74.24|0
1634856300000|2021-10-21 22:45:00|76.98|74.38|76.93|74.33|77.03|74.43|76.84|74.24|0
1634856600000|2021-10-21 22:50:00|77.03|74.43|76.84|74.24|77.03|74.43|76.84|74.24|0
1634856900000|2021-10-21 22:55:00|76.79|74.19|77.1|74.5|77.12|74.52|76.79|74.19|0
1634857200000|2021-10-21 23:00:00|77.07|74.47|77.21|74.61|77.23|74.63|77.02|74.42|0
1634857500000|2021-10-21 23:05:00|77.26|74.66|76.97|74.37|77.4|74.8|76.79|74.19|0
1634857800000|2021-10-21 23:10:00|77.02|74.42|76.78|74.18|77.02|74.42|76.71|74.11|0
1634858100000|2021-10-21 23:15:00|76.83|74.23|76.87|74.27|76.97|74.37|76.83|74.23|0
1634858400000|2021-10-21 23:20:00|76.83|74.23|77.11|74.51|77.2|74.6|76.83|74.23|0
1634858700000|2021-10-21 23:25:00|77.13|74.53|77.13|74.53|77.2|74.6|77.11|74.51|0
1634859000000|2021-10-21 23:30:00|77.15|74.55|77.1|74.5|77.2|74.6|77.06|74.46|0
1634859300000|2021-10-21 23:35:00|77.15|74.55|77.01|74.41|77.2|74.6|77.01|74.41|0
1634859600000|2021-10-21 23:40:00|76.98|74.38|77.29|74.69|77.29|74.69|76.96|74.36|0
1634859900000|2021-10-21 23:45:00|77.26|74.66|77.1|74.5|77.29|74.69|77.05|74.45|0
1634860200000|2021-10-21 23:50:00|77.14|74.54|77.14|74.54|77.42|74.82|77.09|74.49|0
1634860500000|2021-10-21 23:55:00|77.17|74.57|77.14|74.54|77.19|74.59|76.95|74.35|0
1634860800000|2021-10-22 00:00:00|77.09|74.49|76.81|74.21|77.19|74.59|76.48|73.88|0
1634861100000|2021-10-22 00:05:00|76.76|74.16|76.81|74.21|76.9|74.3|76.62|74.02|0
1634861400000|2021-10-22 00:10:00|76.85|74.25|76.94|74.34|76.99|74.39|76.76|74.16|0
1634861700000|2021-10-22 00:15:00|76.9|74.3|76.57|73.97|76.99|74.39|76.57|73.97|0
1634862000000|2021-10-22 00:20:00|76.62|74.02|76.36|73.76|76.62|74.02|76.29|73.69|0
1634862300000|2021-10-22 00:25:00|76.38|73.78|75.96|73.36|76.54|73.94|75.96|73.36|0
1634862600000|2021-10-22 00:30:00|75.87|73.27|75.87|73.27|75.91|73.31|75.54|72.94|0
1634862900000|2021-10-22 00:35:00|75.82|73.22|75.86|73.26|75.96|73.36|75.73|73.13|0
1634863200000|2021-10-22 00:40:00|75.91|73.31|76.05|73.45|76.09|73.49|75.86|73.26|0
1634863500000|2021-10-22 00:45:00|76.07|73.47|76.42|73.82|76.46|73.86|76.05|73.45|0
1634863800000|2021-10-22 00:50:00|76.37|73.77|76.23|73.63|76.51|73.91|76.23|73.63|0
1634864100000|2021-10-22 00:55:00|76.25|73.65|75.86|73.26|76.27|73.67|75.86|73.26|0
1634864400000|2021-10-22 01:00:00|75.81|73.21|75.99|73.39|76.04|73.44|75.72|73.12|0
1634864700000|2021-10-22 01:05:00|76.04|73.44|75.67|73.07|76.04|73.44|75.6|73|0
1634865000000|2021-10-22 01:10:00|75.64|73.04|75.57|72.97|75.67|73.07|75.39|72.79|0
1634865300000|2021-10-22 01:15:00|75.62|73.02|75.5|72.9|75.66|73.06|75.43|72.83|0
1634865600000|2021-10-22 01:20:00|75.52|72.92|75.61|73.01|75.62|73.02|75.48|72.88|0
1634865900000|2021-10-22 01:25:00|75.57|72.97|75.52|72.92|75.61|73.01|75.47|72.87|0
1634866200000|2021-10-22 01:30:00|75.43|72.83|75.54|72.94|75.61|73.01|75.33|72.73|0
1634866500000|2021-10-22 01:35:00|75.56|72.96|75.42|72.82|75.61|73.01|75.29|72.69|0
1634866800000|2021-10-22 01:40:00|75.47|72.87|75.65|73.05|75.79|73.19|75.47|72.87|0
1634867100000|2021-10-22 01:45:00|75.6|73|75.79|73.19|75.88|73.28|75.6|73|0
1634867400000|2021-10-22 01:50:00|75.77|73.17|75.6|73|75.77|73.17|75.55|72.95|0
1634867700000|2021-10-22 01:55:00|75.58|72.98|75.69|73.09|75.78|73.18|75.58|72.98|0
1634868000000|2021-10-22 02:00:00|75.74|73.14|75.83|73.23|75.83|73.23|75.64|73.04|0
1634868300000|2021-10-22 02:05:00|75.97|73.37|75.78|73.18|75.97|73.37|75.76|73.16|0
1634868600000|2021-10-22 02:10:00|75.73|73.13|75.82|73.22|75.82|73.22|75.73|73.13|0
1634868900000|2021-10-22 02:15:00|75.87|73.27|75.77|73.17|76.05|73.45|75.77|73.17|0
1634869200000|2021-10-22 02:20:00|75.73|73.13|75.73|73.13|75.77|73.17|75.64|73.04|0
1634869500000|2021-10-22 02:25:00|75.77|73.17|76.05|73.45|76.19|73.59|75.77|73.17|0
1634869800000|2021-10-22 02:30:00|76.09|73.49|76.07|73.47|76.14|73.54|76|73.4|0
1634870100000|2021-10-22 02:35:00|76.09|73.49|75.77|73.17|76.09|73.49|75.72|73.12|0
1634870400000|2021-10-22 02:40:00|75.81|73.21|75.88|73.28|75.9|73.3|75.76|73.16|0
1634870700000|2021-10-22 02:45:00|75.86|73.26|75.99|73.39|75.99|73.39|75.81|73.21|0
1634871000000|2021-10-22 02:50:00|75.97|73.37|75.94|73.34|76.04|73.44|75.85|73.25|0
1634871300000|2021-10-22 02:55:00|75.99|73.39|75.9|73.3|75.99|73.39|75.9|73.3|0
1634871600000|2021-10-22 03:00:00|75.85|73.25|75.99|73.39|75.99|73.39|75.8|73.2|0
1634871900000|2021-10-22 03:05:00|75.96|73.36|75.61|73.01|75.99|73.39|75.61|73.01|0
1634872200000|2021-10-22 03:10:00|75.66|73.06|75.66|73.06|75.71|73.11|75.61|73.01|0
1634872500000|2021-10-22 03:15:00|75.68|73.08|75.43|72.83|75.75|73.15|75.43|72.83|0
1634872800000|2021-10-22 03:20:00|75.47|72.87|75.33|72.73|75.52|72.92|75.29|72.69|0
1634873100000|2021-10-22 03:25:00|75.36|72.76|75.33|72.73|75.42|72.82|75.33|72.73|0
1634873400000|2021-10-22 03:30:00|75.28|72.68|75.47|72.87|75.51|72.91|75.24|72.64|0
1634873700000|2021-10-22 03:35:00|75.4|72.8|75.46|72.86|75.51|72.91|75.37|72.77|0
1634874000000|2021-10-22 03:40:00|75.49|72.89|75.51|72.91|75.55|72.95|75.42|72.82|0
1634874300000|2021-10-22 03:45:00|75.55|72.95|75.46|72.86|75.55|72.95|75.46|72.86|0
1634874600000|2021-10-22 03:50:00|75.48|72.88|75.46|72.86|75.5|72.9|75.46|72.86|0
1634874900000|2021-10-22 03:55:00|75.41|72.81|75.36|72.76|75.43|72.83|75.36|72.76|0
1634875200000|2021-10-22 04:00:00|75.41|72.81|75.41|72.81|75.5|72.9|75.27|72.67|0
1634875500000|2021-10-22 04:05:00|75.45|72.85|75.54|72.94|75.73|73.13|75.36|72.76|0
1634875800000|2021-10-22 04:10:00|75.5|72.9|75.4|72.8|75.59|72.99|75.4|72.8|0
1634876100000|2021-10-22 04:15:00|75.45|72.85|75.54|72.94|75.58|72.98|75.45|72.85|0
1634876400000|2021-10-22 04:20:00|75.52|72.92|75.63|73.03|75.68|73.08|75.52|72.92|0
1634876700000|2021-10-22 04:25:00|75.61|73.01|75.74|73.14|75.76|73.16|75.61|73.01|0
1634877000000|2021-10-22 04:30:00|75.76|73.16|75.81|73.21|75.81|73.21|75.67|73.07|0
1634877300000|2021-10-22 04:35:00|75.85|73.25|75.99|73.39|75.99|73.39|75.71|73.11|0
1634877600000|2021-10-22 04:40:00|75.95|73.35|75.71|73.11|76.22|73.62|75.67|73.07|0
1634877900000|2021-10-22 04:45:00|75.67|73.07|75.8|73.2|75.87|73.27|75.67|73.07|0
1634878200000|2021-10-22 04:50:00|75.85|73.25|75.71|73.11|75.92|73.32|75.71|73.11|0
1634878500000|2021-10-22 04:55:00|75.73|73.13|75.71|73.11|75.78|73.18|75.71|73.11|0
1634878800000|2021-10-22 05:00:00|75.66|73.06|75.56|72.96|75.8|73.2|75.56|72.96|0
1634879100000|2021-10-22 05:05:00|75.59|72.99|75.7|73.1|75.7|73.1|75.52|72.92|0
1634879400000|2021-10-22 05:10:00|75.75|73.15|75.84|73.24|75.88|73.28|75.65|73.05|0
1634879700000|2021-10-22 05:15:00|75.86|73.26|76.02|73.42|76.74|74.14|75.86|73.26|0
1634880000000|2021-10-22 05:20:00|76.07|73.47|76.11|73.51|76.25|73.65|76.02|73.42|0
1634880300000|2021-10-22 05:25:00|76.16|73.56|75.83|73.23|76.16|73.56|75.83|73.23|0
1634880600000|2021-10-22 05:30:00|75.81|73.21|75.97|73.37|75.97|73.37|75.78|73.18|0
1634880900000|2021-10-22 05:35:00|75.95|73.35|76.01|73.41|76.06|73.46|75.87|73.27|0
1634881200000|2021-10-22 05:40:00|76.06|73.46|76.2|73.6|76.29|73.69|76.04|73.44|0
1634881500000|2021-10-22 05:45:00|76.24|73.64|76.15|73.55|76.24|73.64|75.99|73.39|0
1634881800000|2021-10-22 05:50:00|76.17|73.57|76.14|73.54|76.33|73.73|76.1|73.5|0
1634882100000|2021-10-22 05:55:00|76.22|73.62|76.1|73.5|76.28|73.68|76.05|73.45|0
1634882400000|2021-10-22 06:00:00|76|73.4|75.68|73.08|76.1|73.5|75.68|73.08|0
1634882700000|2021-10-22 06:05:00|75.63|73.03|76.07|73.47|76.07|73.47|75.49|72.89|0
1634883000000|2021-10-22 06:10:00|76.09|73.49|76.04|73.44|76.32|73.72|75.95|73.35|0
1634883300000|2021-10-22 06:15:00|76|73.4|76.09|73.49|76.18|73.58|76|73.4|0
1634883600000|2021-10-22 06:20:00|76.13|73.53|75.85|73.25|76.18|73.58|75.81|73.21|0
1634883900000|2021-10-22 06:25:00|75.81|73.21|75.71|73.11|75.9|73.3|75.6|73|0
1634884200000|2021-10-22 06:30:00|75.81|73.21|75.9|73.3|75.9|73.3|75.67|73.07|0
1634884500000|2021-10-22 06:35:00|75.85|73.25|75.75|73.15|76.03|73.43|75.75|73.15|0
1634884800000|2021-10-22 06:40:00|75.8|73.2|75.8|73.2|75.99|73.39|75.73|73.13|0
1634885100000|2021-10-22 06:45:00|75.82|73.22|75.77|73.17|75.89|73.29|75.66|73.06|0
1634885400000|2021-10-22 06:50:00|75.8|73.2|75.75|73.15|75.89|73.29|75.75|73.15|0
1634885700000|2021-10-22 06:55:00|75.79|73.19|75.7|73.1|75.84|73.24|75.66|73.06|0
1634886000000|2021-10-22 07:00:00|75.79|73.19|75.93|73.33|76.02|73.42|75.7|73.1|0
1634886300000|2021-10-22 07:05:00|75.73|73.53|75.91|73.71|76.01|73.81|75.64|73.44|0
1634886600000|2021-10-22 07:10:00|75.96|73.76|75.96|73.76|76.33|74.13|75.82|73.62|0
1634886900000|2021-10-22 07:15:00|75.93|73.73|75.58|73.38|76.05|73.85|75.49|73.29|0
1634887200000|2021-10-22 07:20:00|75.63|73.43|74.66|72.46|75.95|73.75|74.62|72.42|0
1634887500000|2021-10-22 07:25:00|74.62|72.42|75.07|72.87|75.35|73.15|74.52|72.32|0
1634887800000|2021-10-22 07:30:00|74.93|72.73|75.07|72.87|75.21|73.01|74.48|72.28|0
1634888100000|2021-10-22 07:35:00|75.05|72.85|74.98|72.78|75.3|73.1|74.93|72.73|0
1634888400000|2021-10-22 07:40:00|74.95|72.75|75.34|73.14|75.48|73.28|74.88|72.68|0
1634888700000|2021-10-22 07:45:00|75.32|73.12|75.57|73.37|75.62|73.42|75.25|73.05|0
1634889000000|2021-10-22 07:50:00|75.59|73.39|75.38|73.18|75.76|73.56|75.29|73.09|0
1634889300000|2021-10-22 07:55:00|75.48|73.28|75.43|73.23|75.66|73.46|75.38|73.18|0
1634889600000|2021-10-22 08:00:00|75.47|73.27|75.7|73.5|75.98|73.78|75.34|73.14|0
1634889900000|2021-10-22 08:05:00|75.89|73.69|75.54|73.34|75.89|73.69|75.47|73.27|0
1634890200000|2021-10-22 08:10:00|75.56|73.36|75.35|73.15|75.72|73.52|75.33|73.13|0
1634890500000|2021-10-22 08:15:00|75.38|73.18|75.1|72.9|75.38|73.18|75.1|72.9|0
1634890800000|2021-10-22 08:20:00|75.17|72.97|75.19|72.99|75.37|73.17|75.14|72.94|0
1634891100000|2021-10-22 08:25:00|75.14|72.94|75.05|72.85|75.23|73.03|74.95|72.75|0
1634891400000|2021-10-22 08:30:00|74.98|72.78|75.14|72.94|75.23|73.03|74.95|72.75|0
1634891700000|2021-10-22 08:35:00|75.11|72.91|74.81|72.61|75.11|72.91|74.68|72.48|0
1634892000000|2021-10-22 08:40:00|74.77|72.57|74.81|72.61|75.04|72.84|74.72|72.52|0
1634892300000|2021-10-22 08:45:00|74.86|72.66|74.9|72.7|74.99|72.79|74.81|72.61|0
1634892600000|2021-10-22 08:50:00|74.95|72.75|74.76|72.56|74.99|72.79|74.71|72.51|0
1634892900000|2021-10-22 08:55:00|74.81|72.61|74.94|72.74|75.03|72.83|74.81|72.61|0
1634893200000|2021-10-22 09:00:00|74.9|72.7|74.99|72.79|75.03|72.83|74.8|72.6|0
1634893500000|2021-10-22 09:05:00|74.94|72.74|74.94|72.74|74.98|72.78|74.89|72.69|0
1634893800000|2021-10-22 09:10:00|74.89|72.69|74.89|72.69|74.98|72.78|74.89|72.69|0
1634894100000|2021-10-22 09:15:00|74.91|72.71|75.07|72.87|75.16|72.96|74.91|72.71|0
1634894400000|2021-10-22 09:20:00|75.12|72.92|75.16|72.96|75.25|73.05|75.07|72.87|0
1634894700000|2021-10-22 09:25:00|75.11|72.91|75.11|72.91|75.21|73.01|75.11|72.91|0
1634895000000|2021-10-22 09:30:00|75.2|73|75.2|73|75.3|73.1|75.16|72.96|0
1634895300000|2021-10-22 09:35:00|75.23|73.03|75.15|72.95|75.25|73.05|75.11|72.91|0
1634895600000|2021-10-22 09:40:00|75.13|72.93|75.06|72.86|75.2|73|75.01|72.81|0
1634895900000|2021-10-22 09:45:00|75.01|72.81|75.06|72.86|75.06|72.86|74.97|72.77|0
1634896200000|2021-10-22 09:50:00|75.01|72.81|74.96|72.76|75.06|72.86|74.92|72.72|0
1634896500000|2021-10-22 09:55:00|75.01|72.81|74.96|72.76|75.19|72.99|74.96|72.76|0
1634896800000|2021-10-22 10:00:00|74.94|72.74|75.14|72.94|75.15|72.95|74.92|72.72|0
1634897100000|2021-10-22 10:05:00|75.1|72.9|74.87|72.67|75.1|72.9|74.87|72.67|0
1634897400000|2021-10-22 10:10:00|74.91|72.71|74.63|72.43|74.91|72.71|74.59|72.39|0
1634897700000|2021-10-22 10:15:00|74.68|72.48|74.63|72.43|74.73|72.53|74.54|72.34|0
1634898000000|2021-10-22 10:20:00|74.59|72.39|74.31|72.11|74.63|72.43|74.31|72.11|0
1634898300000|2021-10-22 10:25:00|74.26|72.06|74.45|72.25|74.45|72.25|74.13|71.93|0
1634898600000|2021-10-22 10:30:00|74.4|72.2|74.12|71.92|74.4|72.2|74.08|71.88|0
1634898900000|2021-10-22 10:35:00|74.08|71.88|74.17|71.97|74.17|71.97|74.08|71.88|0
1634899200000|2021-10-22 10:40:00|74.12|71.92|73.89|71.69|74.26|72.06|73.89|71.69|0
1634899500000|2021-10-22 10:45:00|73.94|71.74|76.55|74.35|76.55|74.35|73.71|71.51|0
1634899800000|2021-10-22 10:50:00|76.53|74.33|73.54|71.34|76.53|74.33|73.36|71.16|0
1634900100000|2021-10-22 10:55:00|73.58|71.38|73.54|71.34|73.67|71.47|73.49|71.29|0
1634900400000|2021-10-22 11:00:00|73.58|71.38|73.53|71.33|73.67|71.47|73.44|71.24|0
1634900700000|2021-10-22 11:05:00|73.49|71.29|73.35|71.15|73.58|71.38|73.26|71.06|0
1634901000000|2021-10-22 11:10:00|73.31|71.11|73.35|71.15|73.35|71.15|73.13|70.93|0
1634901300000|2021-10-22 11:15:00|73.3|71.1|73.3|71.1|73.39|71.19|73.26|71.06|0
1634901600000|2021-10-22 11:20:00|73.21|71.01|73.16|70.96|73.21|71.01|73.07|70.87|0
1634901900000|2021-10-22 11:25:00|73.21|71.01|73.12|70.92|73.21|71.01|73.03|70.83|0
1634902200000|2021-10-22 11:30:00|73.16|70.96|73.16|70.96|73.25|71.05|73.12|70.92|0
1634902500000|2021-10-22 11:35:00|73.11|70.91|73.25|71.05|73.25|71.05|73.07|70.87|0
1634902800000|2021-10-22 11:40:00|73.2|71|73.25|71.05|73.29|71.09|73.2|71|0
1634903100000|2021-10-22 11:45:00|73.29|71.09|73.24|71.04|73.29|71.09|73.24|71.04|0
1634903400000|2021-10-22 11:50:00|73.2|71|73.15|70.95|73.24|71.04|73.15|70.95|0
1634903700000|2021-10-22 11:55:00|73.11|70.91|73.19|70.99|73.24|71.04|73.11|70.91|0
1634904000000|2021-10-22 12:00:00|73.24|71.04|73.33|71.13|73.46|71.26|73.15|70.95|0
1634904300000|2021-10-22 12:05:00|73.28|71.08|73.37|71.17|73.46|71.26|73.28|71.08|0
1634904600000|2021-10-22 12:10:00|73.33|71.13|73.41|71.21|73.6|71.4|73.33|71.13|0
1634904900000|2021-10-22 12:15:00|73.39|71.19|73.55|71.35|73.55|71.35|73.37|71.17|0
1634905200000|2021-10-22 12:20:00|73.59|71.39|73.59|71.39|73.68|71.48|73.55|71.35|0
1634905500000|2021-10-22 12:25:00|73.55|71.35|73.54|71.34|73.64|71.44|73.54|71.34|0
1634905800000|2021-10-22 12:30:00|73.59|71.39|73.63|71.43|73.68|71.48|73.5|71.3|0
1634906100000|2021-10-22 12:35:00|73.68|71.48|73.81|71.61|73.86|71.66|73.68|71.48|0
1634906400000|2021-10-22 12:40:00|73.86|71.66|74.08|71.88|74.13|71.93|73.86|71.66|0
1634906700000|2021-10-22 12:45:00|74.11|71.91|74.03|71.83|74.31|72.11|73.99|71.79|0
1634907000000|2021-10-22 12:50:00|74.08|71.88|74.17|71.97|74.31|72.11|74.08|71.88|0
1634907300000|2021-10-22 12:55:00|74.21|72.01|74.44|72.24|74.67|72.47|74.17|71.97|0
1634907600000|2021-10-22 13:00:00|74.53|72.33|74.76|72.56|74.9|72.7|74.49|72.29|0
1634907900000|2021-10-22 13:05:00|74.71|72.51|75.22|73.02|75.22|73.02|74.58|72.38|0
1634908200000|2021-10-22 13:10:00|75.17|72.97|75.08|72.88|75.4|73.2|74.94|72.74|0
1634908500000|2021-10-22 13:15:00|75.06|72.86|75.35|73.15|75.45|73.25|75.03|72.83|0
1634908800000|2021-10-22 13:20:00|75.31|73.11|74.98|72.78|75.31|73.11|74.98|72.78|0
1634909100000|2021-10-22 13:25:00|74.94|72.74|75.12|72.92|75.16|72.96|74.94|72.74|0
1634909400000|2021-10-22 13:30:00|75.16|72.96|74.16|71.96|75.4|73.2|73.82|71.62|0
1634909700000|2021-10-22 13:35:00|74.11|71.91|73.36|71.16|74.2|72|71.79|69.59|0
1634910000000|2021-10-22 13:40:00|73.45|71.25|74.01|71.81|74.11|71.91|73.45|71.25|0
1634910300000|2021-10-22 13:45:00|73.97|71.77|75.15|72.95|75.48|73.28|73.74|71.54|0
1634910600000|2021-10-22 13:50:00|75.11|72.91|74.42|72.22|75.38|73.18|74.33|72.13|0
1634910900000|2021-10-22 13:55:00|74.46|72.26|74.37|72.17|74.46|72.26|73.92|71.72|0
1634911200000|2021-10-22 14:00:00|74.33|72.13|74.51|72.31|74.78|72.58|74.14|71.94|0
1634911500000|2021-10-22 14:05:00|74.44|72.24|74.23|72.03|74.73|72.53|74.09|71.89|0
1634911800000|2021-10-22 14:10:00|74.32|72.12|74.46|72.26|74.82|72.62|74.27|72.07|0
1634912100000|2021-10-22 14:15:00|74.41|72.21|73.95|71.75|74.48|72.28|73.86|71.66|0
1634912400000|2021-10-22 14:20:00|74|71.8|73.86|71.66|74.23|72.03|73.77|71.57|0
1634912700000|2021-10-22 14:25:00|73.81|71.61|72.91|70.71|73.91|71.71|72.91|70.71|0
1634913000000|2021-10-22 14:30:00|72.96|70.76|73.86|71.66|73.99|71.79|72.96|70.76|0
1634913300000|2021-10-22 14:35:00|73.77|71.57|74.31|72.11|74.4|72.2|73.72|71.52|0
1634913600000|2021-10-22 14:40:00|74.26|72.06|74.53|72.33|74.67|72.47|74.08|71.88|0
1634913900000|2021-10-22 14:45:00|74.49|72.29|74.62|72.42|74.62|72.42|74.08|71.88|0
1634914200000|2021-10-22 14:50:00|74.58|72.38|75.26|73.06|75.26|73.06|74.53|72.33|0
1634914500000|2021-10-22 14:55:00|75.22|73.02|74.99|72.79|75.22|73.02|74.67|72.47|0
1634914800000|2021-10-22 15:00:00|75.03|72.83|74.62|72.42|75.03|72.83|74.48|72.28|0
1634915100000|2021-10-22 15:05:00|74.57|72.37|74.3|72.1|74.71|72.51|74.25|72.05|0
1634915400000|2021-10-22 15:10:00|74.34|72.14|74.8|72.6|74.8|72.6|74.34|72.14|0
1634915700000|2021-10-22 15:15:00|74.84|72.64|77.79|75.59|77.95|75.75|74.8|72.6|0
1634916000000|2021-10-22 15:20:00|77.81|75.61|78.72|76.52|79.11|76.91|77.24|75.04|0
1634916300000|2021-10-22 15:25:00|78.63|76.43|78.34|76.14|79.2|77|78.25|76.05|0
1634916600000|2021-10-22 15:30:00|78.44|76.24|79.01|76.81|79.2|77|78.2|76|0
1634916900000|2021-10-22 15:35:00|79.03|76.83|81.27|79.07|81.43|79.23|79.01|76.81|0
1634917200000|2021-10-22 15:40:00|81.36|79.16|81.36|79.16|82|79.8|80.78|78.58|0
1634917500000|2021-10-22 15:45:00|81.41|79.21|81.53|79.33|81.9|79.7|79.8|77.6|0
1634917800000|2021-10-22 15:50:00|81.43|79.23|80.46|78.26|81.63|79.43|80.36|78.16|0
1634918100000|2021-10-22 15:55:00|80.61|78.41|79.78|77.58|80.61|78.41|79.44|77.24|0
1634918400000|2021-10-22 16:00:00|79.87|77.67|79.49|77.29|80.69|78.49|79.44|77.24|0
1634918700000|2021-10-22 16:05:00|79.44|77.24|79.34|77.14|79.58|77.38|79.11|76.91|0
1634919000000|2021-10-22 16:10:00|79.39|77.19|79.1|76.9|79.97|77.77|79.05|76.85|0
1634919300000|2021-10-22 16:15:00|79.15|76.95|79.01|76.81|79.58|77.38|78.91|76.71|0
1634919600000|2021-10-22 16:20:00|79.05|76.85|79.53|77.33|79.62|77.42|79.05|76.85|0
1634919900000|2021-10-22 16:25:00|79.48|77.28|78.81|76.61|79.67|77.47|78.81|76.61|0
1634920200000|2021-10-22 16:30:00|78.76|76.56|78.58|76.38|79.7|77.5|78.53|76.33|0
1634920500000|2021-10-22 16:35:00|78.63|76.43|78.2|76|78.63|76.43|78.11|75.91|0
1634920800000|2021-10-22 16:40:00|78.15|75.95|77.54|75.34|78.3|76.1|77.45|75.25|0
1634921100000|2021-10-22 16:45:00|77.57|75.37|77.21|75.01|77.73|75.53|76.98|74.78|0
1634921400000|2021-10-22 16:50:00|77.17|74.97|76.55|74.35|78.27|76.07|76.55|74.35|0
1634921700000|2021-10-22 16:55:00|76.46|74.26|77.29|75.09|77.29|75.09|76.41|74.21|0
1634922000000|2021-10-22 17:00:00|77.25|75.05|77.39|75.19|77.48|75.28|76.97|74.77|0
1634922300000|2021-10-22 17:05:00|77.29|75.09|76.77|74.57|77.43|75.23|76.77|74.57|0
1634922600000|2021-10-22 17:10:00|76.73|74.53|77.1|74.9|77.15|74.95|76.63|74.43|0
1634922900000|2021-10-22 17:15:00|77.15|74.95|76.86|74.66|77.29|75.09|76.54|74.34|0
1634923200000|2021-10-22 17:20:00|76.82|74.62|76.72|74.52|76.91|74.71|76.4|74.2|0
1634923500000|2021-10-22 17:25:00|76.77|74.57|76.86|74.66|76.91|74.71|76.53|74.33|0
1634923800000|2021-10-22 17:30:00|76.91|74.71|76.53|74.33|77.23|75.03|76.48|74.28|0
1634924100000|2021-10-22 17:35:00|76.58|74.38|76.34|74.14|76.76|74.56|76.25|74.05|0
1634924400000|2021-10-22 17:40:00|76.39|74.19|76.71|74.51|76.71|74.51|76.2|74|0
1634924700000|2021-10-22 17:45:00|76.67|74.47|76.85|74.65|76.85|74.65|76.53|74.33|0
1634925000000|2021-10-22 17:50:00|76.83|74.63|76.71|74.51|76.83|74.63|76.34|74.14|0
1634925300000|2021-10-22 17:55:00|76.66|74.46|77.5|75.3|77.55|75.35|76.57|74.37|0
1634925600000|2021-10-22 18:00:00|77.46|75.26|76.98|74.78|77.5|75.3|76.98|74.78|0
1634925900000|2021-10-22 18:05:00|76.94|74.74|76.66|74.46|76.94|74.74|76.56|74.36|0
1634926200000|2021-10-22 18:10:00|76.61|74.41|76.65|74.45|76.75|74.55|76.38|74.18|0
1634926500000|2021-10-22 18:15:00|76.61|74.41|76.42|74.22|76.84|74.64|76.37|74.17|0
1634926800000|2021-10-22 18:20:00|76.46|74.26|76.42|74.22|76.6|74.4|76.28|74.08|0
1634927100000|2021-10-22 18:25:00|76.37|74.17|75.9|73.7|76.37|74.17|75.9|73.7|0
1634927400000|2021-10-22 18:30:00|75.86|73.66|75.07|72.87|75.9|73.7|75.03|72.83|0
1634927700000|2021-10-22 18:35:00|75.03|72.83|75.53|73.33|75.53|73.33|74.66|72.46|0
1634928000000|2021-10-22 18:40:00|75.48|73.28|75.53|73.33|75.58|73.38|75.3|73.1|0
1634928300000|2021-10-22 18:45:00|75.57|73.37|75.43|73.23|75.67|73.47|75.39|73.19|0
1634928600000|2021-10-22 18:50:00|75.48|73.28|75.99|73.79|76.17|73.97|75.39|73.19|0
1634928900000|2021-10-22 18:55:00|75.94|73.74|76.35|74.15|76.4|74.2|75.94|73.74|0
1634929200000|2021-10-22 19:00:00|76.4|74.2|77.2|75|77.25|75.05|76.17|73.97|0
1634929500000|2021-10-22 19:05:00|77.11|74.91|76.83|74.63|77.16|74.96|76.69|74.49|0
1634929800000|2021-10-22 19:10:00|76.78|74.58|77.06|74.86|77.25|75.05|76.73|74.53|0
1634930100000|2021-10-22 19:15:00|77.01|74.81|77.43|75.23|77.48|75.28|76.55|74.35|0
1634930400000|2021-10-22 19:20:00|77.38|75.18|77.15|74.95|77.43|75.23|76.78|74.58|0
1634930700000|2021-10-22 19:25:00|77.1|74.9|77.05|74.85|77.38|75.18|77.01|74.81|0
1634931000000|2021-10-22 19:30:00|76.96|74.76|75.94|73.74|76.96|74.76|75.75|73.55|0
1634931300000|2021-10-22 19:35:00|75.84|73.64|76.49|74.29|76.72|74.52|75.8|73.6|0
1634931600000|2021-10-22 19:40:00|76.54|74.34|76.72|74.52|76.77|74.57|76.3|74.1|0
1634931900000|2021-10-22 19:45:00|76.86|74.66|76.9|74.7|77.14|74.94|76.58|74.38|0
1634932200000|2021-10-22 19:50:00|77.04|74.84|76.25|74.05|77.09|74.89|76.11|73.91|0
1634932500000|2021-10-22 19:55:00|76.3|74.1|76.81|74.61|76.81|74.61|76.16|73.96|0
1634932800000|2021-10-22 20:00:00|76.62|74.42|77.13|74.93|77.46|75.26|76.62|74.42|0
1634933100000|2021-10-22 20:05:00|77.22|75.02|77.18|74.98|77.32|75.12|77.08|74.88|0
1634933400000|2021-10-22 20:10:00|77.08|74.88|76.99|74.79|77.17|74.97|76.99|74.79|0
1635145500000|2021-10-25 07:05:00|76.15|73.95|75.92|73.72|76.15|73.95|75.78|73.58|0
1635145800000|2021-10-25 07:10:00|75.97|73.77|76.1|73.9|76.1|73.9|75.83|73.63|0
1635146100000|2021-10-25 07:15:00|76.01|73.81|75.87|73.67|76.1|73.9|75.78|73.58|0
1635146400000|2021-10-25 07:20:00|75.82|73.62|75.87|73.67|76.14|73.94|75.82|73.62|0
1635146700000|2021-10-25 07:25:00|75.91|73.71|75.96|73.76|76|73.8|75.8|73.6|0
1635147000000|2021-10-25 07:30:00|76|73.8|75.82|73.62|76.23|74.03|75.77|73.57|0
1635147300000|2021-10-25 07:35:00|75.86|73.66|75.77|73.57|75.86|73.66|75.68|73.48|0
1635147600000|2021-10-25 07:40:00|75.81|73.61|75.67|73.47|75.81|73.61|75.58|73.38|0
1635147900000|2021-10-25 07:45:00|75.63|73.43|75.67|73.47|75.9|73.7|75.58|73.38|0
1635148200000|2021-10-25 07:50:00|75.72|73.52|75.9|73.7|75.92|73.72|75.72|73.52|0
1635148500000|2021-10-25 07:55:00|75.85|73.65|75.76|73.56|75.9|73.7|75.67|73.47|0
1635148800000|2021-10-25 08:00:00|75.8|73.6|75.27|73.07|75.85|73.65|75.25|73.05|0
1635149100000|2021-10-25 08:05:00|75.25|73.05|74.88|72.68|75.34|73.14|74.75|72.55|0
1635149400000|2021-10-25 08:10:00|74.93|72.73|75.2|73|75.2|73|74.88|72.68|0
1635149700000|2021-10-25 08:15:00|75.15|72.95|75.29|73.09|75.32|73.12|75.15|72.95|0
1635150000000|2021-10-25 08:20:00|75.24|73.04|75.29|73.09|75.29|73.09|75.06|72.86|0
1635150300000|2021-10-25 08:25:00|75.24|73.04|75.33|73.13|75.38|73.18|75.15|72.95|0
1635150600000|2021-10-25 08:30:00|75.38|73.18|75.33|73.13|75.47|73.27|75.28|73.08|0
1635150900000|2021-10-25 08:35:00|75.28|73.08|75.42|73.22|75.51|73.31|75.28|73.08|0
1635151200000|2021-10-25 08:40:00|75.46|73.26|75.42|73.22|75.51|73.31|75.33|73.13|0
1635151500000|2021-10-25 08:45:00|75.46|73.26|75.32|73.12|75.46|73.26|75.28|73.08|0
1635151800000|2021-10-25 08:50:00|75.35|73.15|75.41|73.21|75.5|73.3|75.35|73.15|0
1635152100000|2021-10-25 08:55:00|75.44|73.24|75.59|73.39|75.64|73.44|75.44|73.24|0
1635152400000|2021-10-25 09:00:00|75.64|73.44|75.41|73.21|75.69|73.49|75.41|73.21|0
1635152700000|2021-10-25 09:05:00|75.36|73.16|75.5|73.3|75.54|73.34|75.36|73.16|0
1635153000000|2021-10-25 09:10:00|75.52|73.32|75.5|73.3|75.54|73.34|75.45|73.25|0
1635153300000|2021-10-25 09:15:00|75.45|73.25|75.65|73.45|75.65|73.45|75.45|73.25|0
1635153600000|2021-10-25 09:20:00|75.68|73.48|75.95|73.75|75.95|73.75|75.58|73.38|0
1635153900000|2021-10-25 09:25:00|76|73.8|75.95|73.75|76|73.8|75.81|73.61|0
1635154200000|2021-10-25 09:30:00|75.9|73.7|75.76|73.56|75.95|73.75|75.72|73.52|0
1635154500000|2021-10-25 09:35:00|75.72|73.52|75.71|73.51|75.72|73.52|75.58|73.38|0
1635154800000|2021-10-25 09:40:00|75.67|73.47|75.71|73.51|75.85|73.65|75.62|73.42|0
1635155100000|2021-10-25 09:45:00|75.74|73.54|75.76|73.56|75.8|73.6|75.62|73.42|0
1635155400000|2021-10-25 09:50:00|75.78|73.58|75.8|73.6|75.82|73.62|75.71|73.51|0
1635155700000|2021-10-25 09:55:00|75.82|73.62|75.8|73.6|75.89|73.69|75.75|73.55|0
1635156000000|2021-10-25 10:00:00|75.84|73.64|75.75|73.55|75.89|73.69|75.7|73.5|0
1635156300000|2021-10-25 10:05:00|75.7|73.5|75.75|73.55|75.84|73.64|75.66|73.46|0
1635156600000|2021-10-25 10:10:00|75.7|73.5|75.47|73.27|75.7|73.5|75.42|73.22|0
1635156900000|2021-10-25 10:15:00|75.51|73.31|75.4|73.2|75.56|73.36|75.33|73.13|0
1635157200000|2021-10-25 10:20:00|75.42|73.22|75.37|73.17|75.47|73.27|75.37|73.17|0
1635157500000|2021-10-25 10:25:00|75.42|73.22|75.37|73.17|75.42|73.22|75.23|73.03|0
1635157800000|2021-10-25 10:30:00|75.42|73.22|75.37|73.17|75.42|73.22|75.32|73.12|0
1635158100000|2021-10-25 10:35:00|75.32|73.12|75.32|73.12|75.32|73.12|75.23|73.03|0
1635158400000|2021-10-25 10:40:00|75.37|73.17|75.36|73.16|75.37|73.17|75.32|73.12|0
1635158700000|2021-10-25 10:45:00|75.39|73.19|75.41|73.21|75.45|73.25|75.36|73.16|0
1635159000000|2021-10-25 10:50:00|75.36|73.16|75.36|73.16|75.45|73.25|75.27|73.07|0
1635159300000|2021-10-25 10:55:00|75.31|73.11|75.45|73.25|75.45|73.25|75.31|73.11|0
1635159600000|2021-10-25 11:00:00|75.49|73.29|75.77|73.57|75.82|73.62|75.49|73.29|0
1635159900000|2021-10-25 11:05:00|75.79|73.59|75.77|73.57|76.04|73.84|75.72|73.52|0
1635160200000|2021-10-25 11:10:00|75.81|73.61|75.58|73.38|75.81|73.61|75.58|73.38|0
1635160500000|2021-10-25 11:15:00|75.63|73.43|75.39|73.19|75.63|73.43|75.35|73.15|0
1635160800000|2021-10-25 11:20:00|75.35|73.15|75.44|73.24|75.44|73.24|75.21|73.01|0
1635161100000|2021-10-25 11:25:00|75.48|73.28|75.48|73.28|75.62|73.42|75.44|73.24|0
1635161400000|2021-10-25 11:30:00|75.53|73.33|75.62|73.42|75.62|73.42|75.48|73.28|0
1635161700000|2021-10-25 11:35:00|75.66|73.46|75.57|73.37|75.66|73.46|75.52|73.32|0
1635162000000|2021-10-25 11:40:00|75.61|73.41|75.61|73.41|75.66|73.46|75.52|73.32|0
1635162300000|2021-10-25 11:45:00|75.66|73.46|75.29|73.09|75.66|73.46|75.29|73.09|0
1635162600000|2021-10-25 11:50:00|75.24|73.04|75.2|73|75.43|73.23|75.2|73|0
1635162900000|2021-10-25 11:55:00|75.19|72.99|75.1|72.9|75.38|73.18|75.1|72.9|0
1635163200000|2021-10-25 12:00:00|75.06|72.86|75.24|73.04|75.33|73.13|75.01|72.81|0
1635163500000|2021-10-25 12:05:00|75.19|72.99|75.28|73.08|75.37|73.17|75.19|72.99|0
1635163800000|2021-10-25 12:10:00|75.33|73.13|75.23|73.03|75.42|73.22|75.19|72.99|0
1635164100000|2021-10-25 12:15:00|75.19|72.99|74.91|72.71|75.19|72.99|74.86|72.66|0
1635164400000|2021-10-25 12:20:00|74.96|72.76|75.32|73.12|75.37|73.17|74.91|72.71|0
1635164700000|2021-10-25 12:25:00|75.27|73.07|75.09|72.89|75.32|73.12|75.09|72.89|0
1635165000000|2021-10-25 12:30:00|75.04|72.84|75.18|72.98|75.22|73.02|74.95|72.75|0
1635165300000|2021-10-25 12:35:00|75.2|73|75.18|72.98|75.27|73.07|75.13|72.93|0
1635165600000|2021-10-25 12:40:00|75.13|72.93|75.04|72.84|75.18|72.98|74.99|72.79|0
1635165900000|2021-10-25 12:45:00|75.08|72.88|75.08|72.88|75.13|72.93|74.94|72.74|0
1635166200000|2021-10-25 12:50:00|75.03|72.83|75.17|72.97|75.21|73.01|75.03|72.83|0
1635166500000|2021-10-25 12:55:00|75.12|72.92|75.21|73.01|75.3|73.1|75.08|72.88|0
1635166800000|2021-10-25 13:00:00|75.26|73.06|75.03|72.83|75.26|73.06|75.03|72.83|0
1635167100000|2021-10-25 13:05:00|75.07|72.87|75.02|72.82|75.12|72.92|75.02|72.82|0
1635167400000|2021-10-25 13:10:00|74.27|72.07|74.13|71.93|74.27|72.07|74.13|71.93|0
1635167700000|2021-10-25 13:15:00|74.09|71.89|73.95|71.75|74.22|72.02|73.9|71.7|0
1635168000000|2021-10-25 13:20:00|73.9|71.7|73.72|71.52|73.9|71.7|73.63|71.43|0
1635168300000|2021-10-25 13:25:00|73.67|71.47|73.49|71.29|73.76|71.56|73.49|71.29|0
1635168600000|2021-10-25 13:30:00|73.54|71.34|74.62|72.42|74.72|72.52|73.54|71.34|0
1635168900000|2021-10-25 13:35:00|74.67|72.47|75.87|73.67|75.91|73.71|74.4|72.2|0
1635169200000|2021-10-25 13:40:00|75.91|73.71|75.96|73.76|76.98|74.78|75.91|73.71|0
1635169500000|2021-10-25 13:45:00|76.1|73.9|76.05|73.85|76.47|74.27|75.72|73.52|0
1635169800000|2021-10-25 13:50:00|76.19|73.99|75.44|73.24|76.23|74.03|75.44|73.24|0
1635170100000|2021-10-25 13:55:00|75.3|73.1|74.68|72.48|75.3|73.1|74.48|72.28|0
1635170400000|2021-10-25 14:00:00|74.52|72.32|74.34|72.14|74.66|72.46|74.16|71.96|0
1635170700000|2021-10-25 14:05:00|74.38|72.18|74.65|72.45|75.02|72.82|74.38|72.18|0
1635171000000|2021-10-25 14:10:00|74.61|72.41|74.93|72.73|75.11|72.91|74.43|72.23|0
1635171300000|2021-10-25 14:15:00|74.88|72.68|74.24|72.04|74.93|72.73|74.1|71.9|0
1635171600000|2021-10-25 14:20:00|74.19|71.99|74.79|72.59|74.83|72.63|74.19|71.99|0
1635171900000|2021-10-25 14:25:00|74.74|72.54|74.24|72.04|75.34|73.14|74.24|72.04|0
1635172200000|2021-10-25 14:30:00|74.19|71.99|74.1|71.9|74.55|72.35|74.01|71.81|0
1635172500000|2021-10-25 14:35:00|74.05|71.85|74.19|71.99|74.6|72.4|73.96|71.76|0
1635172800000|2021-10-25 14:40:00|74.23|72.03|74.18|71.98|74.41|72.21|73.96|71.76|0
1635173100000|2021-10-25 14:45:00|74.14|71.94|73.82|71.62|74.32|72.12|73.73|71.53|0
1635173400000|2021-10-25 14:50:00|73.86|71.66|73.72|71.52|73.95|71.75|73.63|71.43|0
1635173700000|2021-10-25 14:55:00|73.68|71.48|73.72|71.52|73.77|71.57|73.54|71.34|0
1635174000000|2021-10-25 15:00:00|73.68|71.48|73.63|71.43|73.99|71.79|73.41|71.21|0
1635174300000|2021-10-25 15:05:00|73.58|71.38|73.22|71.02|73.63|71.43|73.13|70.93|0
1635174600000|2021-10-25 15:10:00|73.18|70.98|72.91|70.71|73.49|71.29|72.86|70.66|0
1635174900000|2021-10-25 15:15:00|72.86|70.66|73.04|70.84|73.08|70.88|72.82|70.62|0
1635175200000|2021-10-25 15:20:00|73.08|70.88|73.26|71.06|73.26|71.06|72.95|70.75|0
1635175500000|2021-10-25 15:25:00|73.31|71.11|72.9|70.7|73.39|71.19|72.9|70.7|0
1635175800000|2021-10-25 15:30:00|72.85|70.65|72.25|70.05|73.65|71.45|71.24|69.04|0
1635176100000|2021-10-25 15:35:00|72.2|70|73.05|70.85|73.05|70.85|72.02|69.82|0
1635176400000|2021-10-25 15:40:00|73.01|70.81|72.83|70.63|73.01|70.81|72.74|70.54|0
1635176700000|2021-10-25 15:45:00|72.78|70.58|72.96|70.76|73|70.8|72.65|70.45|0
1635177000000|2021-10-25 15:50:00|73.05|70.85|72.51|70.31|73.05|70.85|72.33|70.13|0
1635177300000|2021-10-25 15:55:00|72.55|70.35|72.24|70.04|72.64|70.44|72.19|69.99|0
1635177600000|2021-10-25 16:00:00|72.19|69.99|71.79|69.59|72.46|70.26|71.75|69.55|0
1635177900000|2021-10-25 16:05:00|71.84|69.64|71.57|69.37|71.92|69.72|71.39|69.19|0
1635178200000|2021-10-25 16:10:00|71.52|69.32|71.57|69.37|71.66|69.46|71.44|69.24|0
1635178500000|2021-10-25 16:15:00|71.61|69.41|71.65|69.45|71.74|69.54|71.48|69.28|0
1635178800000|2021-10-25 16:20:00|71.61|69.41|71.39|69.19|71.87|69.67|71.39|69.19|0
1635179100000|2021-10-25 16:25:00|71.34|69.14|71.38|69.18|71.47|69.27|71.25|69.05|0
1635179400000|2021-10-25 16:30:00|71.34|69.14|71.47|69.27|71.51|69.31|71.34|69.14|0
1635179700000|2021-10-25 16:35:00|71.51|69.31|71.38|69.18|71.69|69.49|71.38|69.18|0
1635180000000|2021-10-25 16:40:00|71.34|69.14|71.33|69.13|71.42|69.22|71.2|69|0
1635180300000|2021-10-25 16:45:00|71.38|69.18|71.2|69|71.38|69.18|71.02|68.82|0
1635180600000|2021-10-25 16:50:00|71.16|68.96|71.29|69.09|71.37|69.17|71.11|68.91|0
1635180900000|2021-10-25 16:55:00|71.26|69.06|71.33|69.13|71.37|69.17|71.15|68.95|0
1635181200000|2021-10-25 17:00:00|71.28|69.08|71.15|68.95|71.28|69.08|71.06|68.86|0
1635181500000|2021-10-25 17:05:00|71.19|68.99|70.84|68.64|71.19|68.99|70.8|68.6|0
1635181800000|2021-10-25 17:10:00|70.8|68.6|70.53|68.33|70.88|68.68|70.4|68.2|0
1635182100000|2021-10-25 17:15:00|70.58|68.38|70.75|68.55|70.84|68.64|70.53|68.33|0
1635182400000|2021-10-25 17:20:00|70.79|68.59|71.1|68.9|71.18|68.98|70.79|68.59|0
1635182700000|2021-10-25 17:25:00|71.05|68.85|70.87|68.67|71.1|68.9|70.87|68.67|0
1635183000000|2021-10-25 17:30:00|70.83|68.63|71|68.8|71.05|68.85|70.79|68.59|0
1635183300000|2021-10-25 17:35:00|71.05|68.85|71.27|69.07|71.27|69.07|71|68.8|0
1635183600000|2021-10-25 17:40:00|71.31|69.11|71.31|69.11|71.53|69.33|71.26|69.06|0
1635183900000|2021-10-25 17:45:00|71.35|69.15|71.44|69.24|71.48|69.28|71.26|69.06|0
1635184200000|2021-10-25 17:50:00|71.48|69.28|71.26|69.06|71.53|69.33|71.26|69.06|0
1635184500000|2021-10-25 17:55:00|71.22|69.02|71.3|69.1|71.3|69.1|71.13|68.93|0
1635184800000|2021-10-25 18:00:00|71.39|69.19|71.48|69.28|71.61|69.41|71.21|69.01|0
1635185100000|2021-10-25 18:05:00|71.43|69.23|71.3|69.1|71.56|69.36|71.21|69.01|0
1635185400000|2021-10-25 18:10:00|71.34|69.14|71.47|69.27|71.47|69.27|71.3|69.1|0
1635185700000|2021-10-25 18:15:00|71.43|69.23|71.58|69.38|72.55|70.35|71.34|69.14|0
1635186000000|2021-10-25 18:20:00|71.63|69.43|71.36|69.16|71.67|69.47|71.27|69.07|0
1635186300000|2021-10-25 18:25:00|71.41|69.21|71.05|68.85|71.41|69.21|71.05|68.85|0
1635186600000|2021-10-25 18:30:00|71.1|68.9|70.96|68.76|71.14|68.94|70.88|68.68|0
1635186900000|2021-10-25 18:35:00|70.92|68.72|71.35|69.15|71.4|69.2|70.87|68.67|0
1635187200000|2021-10-25 18:40:00|71.4|69.2|71.53|69.33|71.62|69.42|71.18|68.98|0
1635187500000|2021-10-25 18:45:00|71.57|69.37|71.48|69.28|71.75|69.55|71.48|69.28|0
1635187800000|2021-10-25 18:50:00|71.53|69.33|71.39|69.19|71.61|69.41|71.3|69.1|0
1635188100000|2021-10-25 18:55:00|71.44|69.24|71.15|68.95|71.61|69.41|71.06|68.86|0
1635188400000|2021-10-25 19:00:00|71.2|69|71.15|68.95|71.28|69.08|71.06|68.86|0
1635188700000|2021-10-25 19:05:00|71.11|68.91|71.28|69.08|71.32|69.12|71.02|68.82|0
1635189000000|2021-10-25 19:10:00|71.24|69.04|71.41|69.21|71.46|69.26|71.24|69.04|0
1635189300000|2021-10-25 19:15:00|71.45|69.25|71.5|69.3|71.59|69.39|71.28|69.08|0
1635189600000|2021-10-25 19:20:00|71.45|69.25|71.85|69.65|71.85|69.65|71.34|69.14|0
1635189900000|2021-10-25 19:25:00|71.8|69.6|71.27|69.07|71.8|69.6|71.27|69.07|0
1635190200000|2021-10-25 19:30:00|71.32|69.12|71.53|69.33|71.67|69.47|71.27|69.07|0
1635190500000|2021-10-25 19:35:00|71.49|69.29|71.36|69.16|71.67|69.47|71.36|69.16|0
1635190800000|2021-10-25 19:40:00|71.4|69.2|71.4|69.2|71.55|69.35|71.22|69.02|0
1635191100000|2021-10-25 19:45:00|71.44|69.24|71.62|69.42|71.75|69.55|71.4|69.2|0
1635191400000|2021-10-25 19:50:00|71.53|69.33|71.79|69.59|71.88|69.68|71.44|69.24|0
1635191700000|2021-10-25 19:55:00|71.75|69.55|71.26|69.06|72.15|69.95|71.26|69.06|0
1635192000000|2021-10-25 20:00:00|71.21|69.01|71.7|69.5|71.74|69.54|70.95|68.75|0
1635192300000|2021-10-25 20:05:00|71.74|69.54|71.21|69.01|72.36|70.16|70.99|68.79|0
1635192600000|2021-10-25 20:10:00|71.25|69.05|71.12|68.92|71.43|69.23|71.08|68.88|0
1635192900000|2021-10-25 20:15:00|71.32|68.72|70.88|68.28|71.41|68.81|70.79|68.19|0
1635193200000|2021-10-25 20:20:00|70.92|68.32|70.66|68.06|71.01|68.41|70.62|68.02|0
1635193500000|2021-10-25 20:25:00|70.7|68.1|70.61|68.01|70.7|68.1|70.61|68.01|0
1635193800000|2021-10-25 20:30:00|70.57|67.97|70.39|67.79|70.57|67.97|70.35|67.75|0
1635194100000|2021-10-25 20:35:00|70.35|67.75|70.22|67.62|70.35|67.75|70.22|67.62|0
1635194400000|2021-10-25 20:40:00|70.26|67.66|70.35|67.75|70.35|67.75|70.26|67.66|0
1635194700000|2021-10-25 20:45:00|70.39|67.79|70.52|67.92|70.56|67.96|70.39|67.79|0
1635195000000|2021-10-25 20:50:00|70.56|67.96|70.39|67.79|70.56|67.96|70.34|67.74|0
1635195300000|2021-10-25 20:55:00|70.34|67.74|70.36|67.76|70.39|67.79|70.28|67.68|0
1635195600000|2021-10-25 21:00:00|70.35|67.75|70.33|67.73|70.36|67.76|70.32|67.72|0
1635195900000|2021-10-25 21:05:00|70.35|67.75|70.34|67.74|70.36|67.76|70.33|67.73|0
1635196200000|2021-10-25 21:10:00|70.36|67.76|70.35|67.75|70.36|67.76|70.35|67.75|0
1635196500000|2021-10-25 21:15:00|70.34|67.74|70.43|67.83|70.49|67.89|70.34|67.74|0
1635196800000|2021-10-25 21:20:00|70.44|67.84|70.37|67.77|70.44|67.84|70.36|67.76|0
1635197100000|2021-10-25 21:25:00|70.38|67.78|70.38|67.78|70.41|67.81|70.37|67.77|0
1635197400000|2021-10-25 21:30:00|70.39|67.79|70.34|67.74|70.39|67.79|70.34|67.74|0
1635197700000|2021-10-25 21:35:00|70.32|67.72|70.31|67.71|70.33|67.73|70.31|67.71|0
1635198000000|2021-10-25 21:40:00|70.32|67.72|70.42|67.82|70.49|67.89|70.32|67.72|0
1635198300000|2021-10-25 21:45:00|70.43|67.83|70.39|67.79|70.43|67.83|70.39|67.79|0
1635198600000|2021-10-25 21:50:00|70.41|67.81|70.47|67.87|70.47|67.87|70.41|67.81|0
1635198900000|2021-10-25 21:55:00|70.48|67.88|70.38|67.78|70.48|67.88|70.38|67.78|0
1635199200000|2021-10-25 22:00:00|70.34|67.74|70.53|67.93|70.66|68.06|70.25|67.65|0
1635199500000|2021-10-25 22:05:00|70.57|67.97|70.7|68.1|70.7|68.1|70.53|67.93|0
1635199800000|2021-10-25 22:10:00|70.75|68.15|70.66|68.06|70.75|68.15|70.66|68.06|0
1635200100000|2021-10-25 22:15:00|70.64|68.04|70.61|68.01|70.64|68.04|70.57|67.97|0
1635200400000|2021-10-25 22:20:00|70.57|67.97|70.52|67.92|70.61|68.01|70.48|67.88|0
1635200700000|2021-10-25 22:25:00|70.48|67.88|70.48|67.88|70.48|67.88|70.39|67.79|0
1635201000000|2021-10-25 22:30:00|70.5|67.9|70.73|68.13|70.74|68.14|70.5|67.9|0
1635201300000|2021-10-25 22:35:00|70.78|68.18|70.82|68.22|70.86|68.26|70.73|68.13|0
1635201600000|2021-10-25 22:40:00|70.78|68.18|70.73|68.13|70.86|68.26|70.73|68.13|0
1635201900000|2021-10-25 22:45:00|70.77|68.17|70.73|68.13|70.82|68.22|70.68|68.08|0
1635202200000|2021-10-25 22:50:00|70.68|68.08|70.77|68.17|70.81|68.21|70.64|68.04|0
1635202500000|2021-10-25 22:55:00|70.81|68.21|70.86|68.26|70.94|68.34|70.77|68.17|0
1635202800000|2021-10-25 23:00:00|70.83|68.23|70.77|68.17|70.92|68.32|70.77|68.17|0
1635203100000|2021-10-25 23:05:00|70.72|68.12|70.72|68.12|70.77|68.17|70.63|68.03|0
1635203400000|2021-10-25 23:10:00|70.68|68.08|70.72|68.12|70.74|68.14|70.63|68.03|0
1635203700000|2021-10-25 23:15:00|70.67|68.07|70.76|68.16|70.8|68.2|70.67|68.07|0
1635204000000|2021-10-25 23:20:00|70.8|68.2|70.76|68.16|70.8|68.2|70.71|68.11|0
1635204300000|2021-10-25 23:25:00|70.71|68.11|70.76|68.16|70.76|68.16|70.67|68.07|0
1635204600000|2021-10-25 23:30:00|70.75|68.15|70.53|67.93|70.75|68.15|70.49|67.89|0
1635204900000|2021-10-25 23:35:00|70.58|67.98|70.45|67.85|70.58|67.98|70.45|67.85|0
1635205200000|2021-10-25 23:40:00|70.4|67.8|70.44|67.84|70.49|67.89|70.36|67.76|0
1635205500000|2021-10-25 23:45:00|70.4|67.8|70.27|67.67|70.4|67.8|70.18|67.58|0
1635205800000|2021-10-25 23:50:00|70.25|67.65|70.05|67.45|70.27|67.67|69.96|67.36|0
1635206100000|2021-10-25 23:55:00|70.03|67.43|70.05|67.45|70.09|67.49|70|67.4|0
1635206400000|2021-10-26 00:00:00|69.79|67.19|70.26|67.66|70.26|67.66|69.7|67.1|0
1635206700000|2021-10-26 00:05:00|70.22|67.62|69.68|67.08|70.26|67.66|69.65|67.05|0
1635207000000|2021-10-26 00:10:00|69.65|67.05|69.7|67.1|69.78|67.18|69.52|66.92|0
1635207300000|2021-10-26 00:15:00|69.74|67.14|69.69|67.09|69.74|67.14|69.48|66.88|0
1635207600000|2021-10-26 00:20:00|69.61|67.01|69.73|67.13|69.78|67.18|69.61|67.01|0
1635207900000|2021-10-26 00:25:00|69.69|67.09|69.6|67|69.82|67.22|69.58|66.98|0
1635208200000|2021-10-26 00:30:00|69.56|66.96|69.73|67.13|69.86|67.26|69.52|66.92|0
1635208500000|2021-10-26 00:35:00|69.77|67.17|69.81|67.21|69.81|67.21|69.6|67|0
1635208800000|2021-10-26 00:40:00|69.77|67.17|69.55|66.95|69.99|67.39|69.51|66.91|0
1635209100000|2021-10-26 00:45:00|69.58|66.98|69.32|66.72|69.6|67|69.21|66.61|0
1635209400000|2021-10-26 00:50:00|69.29|66.69|69.42|66.82|69.42|66.82|69.29|66.69|0
1635209700000|2021-10-26 00:55:00|69.38|66.78|69.33|66.73|69.4|66.8|69.2|66.6|0
1635210000000|2021-10-26 01:00:00|69.29|66.69|69.07|66.47|69.33|66.73|69.03|66.43|0
1635210300000|2021-10-26 01:05:00|69.03|66.43|68.99|66.39|69.07|66.47|68.9|66.3|0
1635210600000|2021-10-26 01:10:00|69.03|66.43|68.94|66.34|69.07|66.47|68.94|66.34|0
1635210900000|2021-10-26 01:15:00|68.9|66.3|68.94|66.34|69.07|66.47|68.85|66.25|0
1635211200000|2021-10-26 01:20:00|68.98|66.38|68.89|66.29|68.98|66.38|68.6|66|0
1635211500000|2021-10-26 01:25:00|68.94|66.34|68.98|66.38|69.02|66.42|68.92|66.32|0
1635211800000|2021-10-26 01:30:00|69.02|66.42|69.32|66.72|69.32|66.72|69.02|66.42|0
1635212100000|2021-10-26 01:35:00|69.36|66.76|69.12|66.52|69.36|66.76|69.02|66.42|0
1635212400000|2021-10-26 01:40:00|69.1|66.5|69.4|66.8|69.4|66.8|69.08|66.48|0
1635212700000|2021-10-26 01:45:00|69.44|66.84|69.35|66.75|69.48|66.88|69.31|66.71|0
1635213000000|2021-10-26 01:50:00|69.42|66.82|69.31|66.71|69.48|66.88|69.27|66.67|0
1635213300000|2021-10-26 01:55:00|69.27|66.67|69.44|66.84|69.44|66.84|69.22|66.62|0
1635213600000|2021-10-26 02:00:00|69.52|66.92|69.5|66.9|69.65|67.05|69.43|66.83|0
1635213900000|2021-10-26 02:05:00|69.48|66.88|69.6|67|69.65|67.05|69.48|66.88|0
1635214200000|2021-10-26 02:10:00|69.65|67.05|69.47|66.87|69.65|67.05|69.47|66.87|0
1635214500000|2021-10-26 02:15:00|69.43|66.83|69.43|66.83|69.49|66.89|69.43|66.83|0
1635214800000|2021-10-26 02:20:00|69.47|66.87|69.42|66.82|69.55|66.95|69.38|66.78|0
1635215100000|2021-10-26 02:25:00|69.4|66.8|69.51|66.91|69.55|66.95|69.38|66.78|0
1635215400000|2021-10-26 02:30:00|69.55|66.95|69.42|66.82|69.55|66.95|69.38|66.78|0
1635215700000|2021-10-26 02:35:00|69.46|66.86|69.42|66.82|69.51|66.91|69.4|66.8|0
1635216000000|2021-10-26 02:40:00|69.46|66.86|69.48|66.88|69.5|66.9|69.42|66.82|0
1635216300000|2021-10-26 02:45:00|69.46|66.86|69.37|66.77|69.48|66.88|69.37|66.77|0
1635216600000|2021-10-26 02:50:00|69.33|66.73|69.11|66.51|69.33|66.73|69.11|66.51|0
1635216900000|2021-10-26 02:55:00|69.15|66.55|69.07|66.47|69.15|66.55|69.02|66.42|0
1635217200000|2021-10-26 03:00:00|69.02|66.42|69.15|66.55|69.19|66.59|69.02|66.42|0
1635217500000|2021-10-26 03:05:00|69.11|66.51|69.23|66.63|69.23|66.63|69.11|66.51|0
1635217800000|2021-10-26 03:10:00|69.28|66.68|69.36|66.76|69.36|66.76|69.23|66.63|0
1635218100000|2021-10-26 03:15:00|69.32|66.72|69.44|66.84|69.44|66.84|69.32|66.72|0
1635218400000|2021-10-26 03:20:00|69.4|66.8|69.49|66.89|69.53|66.93|69.4|66.8|0
1635218700000|2021-10-26 03:25:00|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635219000000|2021-10-26 03:30:00|69.48|66.88|69.48|66.88|69.53|66.93|69.44|66.84|0
1635219300000|2021-10-26 03:35:00|69.5|66.9|69.56|66.96|69.56|66.96|69.48|66.88|0
1635219600000|2021-10-26 03:40:00|69.61|67.01|69.56|66.96|69.61|67.01|69.52|66.92|0
1635219900000|2021-10-26 03:45:00|69.61|67.01|69.65|67.05|69.73|67.13|69.6|67|0
1635220200000|2021-10-26 03:50:00|69.63|67.03|69.6|67|69.65|67.05|69.56|66.96|0
1635220500000|2021-10-26 03:55:00|69.58|66.98|69.51|66.91|69.6|67|69.51|66.91|0
1635220800000|2021-10-26 04:00:00|69.56|66.96|69.43|66.83|69.56|66.96|69.43|66.83|0
1635221100000|2021-10-26 04:05:00|69.42|66.82|69.42|66.82|69.47|66.87|69.38|66.78|0
1635221400000|2021-10-26 04:10:00|69.46|66.86|69.42|66.82|69.46|66.86|69.42|66.82|0
1635221700000|2021-10-26 04:15:00|69.46|66.86|69.42|66.82|69.46|66.86|69.38|66.78|0
1635222000000|2021-10-26 04:20:00|69.38|66.78|69.42|66.82|69.42|66.82|69.33|66.73|0
1635222300000|2021-10-26 04:25:00|69.46|66.86|69.37|66.77|69.46|66.86|69.37|66.77|0
1635222600000|2021-10-26 04:30:00|69.33|66.73|69.37|66.77|69.37|66.77|69.24|66.64|0
1635222900000|2021-10-26 04:35:00|69.41|66.81|69.32|66.72|69.41|66.81|69.28|66.68|0
1635223200000|2021-10-26 04:40:00|69.28|66.68|69.24|66.64|69.3|66.7|69.15|66.55|0
1635223500000|2021-10-26 04:45:00|69.19|66.59|69.32|66.72|69.36|66.76|69.19|66.59|0
1635223800000|2021-10-26 04:50:00|69.28|66.68|69.4|66.8|69.4|66.8|69.28|66.68|0
1635224100000|2021-10-26 04:55:00|69.36|66.76|69.36|66.76|69.4|66.8|69.32|66.72|0
1635224400000|2021-10-26 05:00:00|69.32|66.72|69.4|66.8|69.4|66.8|69.27|66.67|0
1635224700000|2021-10-26 05:05:00|69.38|66.78|69.48|66.88|69.53|66.93|69.36|66.76|0
1635225000000|2021-10-26 05:10:00|69.44|66.84|69.48|66.88|69.53|66.93|69.4|66.8|0
1635225300000|2021-10-26 05:15:00|69.52|66.92|69.52|66.92|69.57|66.97|69.44|66.84|0
1635225600000|2021-10-26 05:20:00|69.48|66.88|69.39|66.79|69.52|66.92|69.39|66.79|0
1635225900000|2021-10-26 05:25:00|69.43|66.83|69.35|66.75|69.48|66.88|69.35|66.75|0
1635226200000|2021-10-26 05:30:00|69.39|66.79|69.56|66.96|69.56|66.96|69.37|66.77|0
1635226500000|2021-10-26 05:35:00|69.6|67|69.64|67.04|69.69|67.09|69.56|66.96|0
1635226800000|2021-10-26 05:40:00|69.69|67.09|69.6|67|69.75|67.15|69.55|66.95|0
1635227100000|2021-10-26 05:45:00|69.64|67.04|69.72|67.12|69.73|67.13|69.55|66.95|0
1635227400000|2021-10-26 05:50:00|69.68|67.08|69.77|67.17|69.77|67.17|69.59|66.99|0
1635227700000|2021-10-26 05:55:00|69.81|67.21|69.94|67.34|70.02|67.42|69.81|67.21|0
1635228000000|2021-10-26 06:00:00|69.89|67.29|69.76|67.16|70|67.4|69.72|67.12|0
1635228300000|2021-10-26 06:05:00|69.8|67.2|69.67|67.07|69.89|67.29|69.59|66.99|0
1635228600000|2021-10-26 06:10:00|69.7|67.1|69.67|67.07|69.76|67.16|69.59|66.99|0
1635228900000|2021-10-26 06:15:00|69.63|67.03|69.41|66.81|69.63|67.03|69.33|66.73|0
1635229200000|2021-10-26 06:20:00|69.37|66.77|69.32|66.72|69.47|66.87|69.28|66.68|0
1635229500000|2021-10-26 06:25:00|69.37|66.77|69.23|66.63|69.45|66.85|69.19|66.59|0
1635229800000|2021-10-26 06:30:00|69.28|66.68|69.06|66.46|69.28|66.68|68.98|66.38|0
1635230100000|2021-10-26 06:35:00|69.1|66.5|69.19|66.59|69.23|66.63|69.06|66.46|0
1635230400000|2021-10-26 06:40:00|69.23|66.63|69.01|66.41|69.27|66.67|69.01|66.41|0
1635230700000|2021-10-26 06:45:00|69.06|66.46|68.93|66.33|69.06|66.46|68.76|66.16|0
1635231000000|2021-10-26 06:50:00|68.97|66.37|68.92|66.32|68.97|66.37|68.88|66.28|0
1635231300000|2021-10-26 06:55:00|68.88|66.28|69.14|66.54|69.18|66.58|68.88|66.28|0
1635231600000|2021-10-26 07:00:00|68.88|66.28|68.88|66.28|69.22|66.62|68.62|66.02|0
1635231900000|2021-10-26 07:05:00|68.72|66.52|69.06|66.86|69.28|67.08|68.68|66.48|0
1635232200000|2021-10-26 07:10:00|69.1|66.9|69.1|66.9|69.36|67.16|69.1|66.9|0
1635232500000|2021-10-26 07:15:00|69.14|66.94|68.47|66.27|69.14|66.94|68.13|65.93|0
1635232800000|2021-10-26 07:20:00|68.43|66.23|68.26|66.06|68.51|66.31|68.21|66.01|0
1635233100000|2021-10-26 07:25:00|68.28|66.08|68.3|66.1|68.34|66.14|68.21|66.01|0
1635233400000|2021-10-26 07:30:00|68.25|66.05|68.25|66.05|68.42|66.22|68.21|66.01|0
1635233700000|2021-10-26 07:35:00|68.29|66.09|68.04|65.84|68.34|66.14|68.04|65.84|0
1635234000000|2021-10-26 07:40:00|68.08|65.88|67.95|65.75|68.12|65.92|67.74|65.54|0
1635234300000|2021-10-26 07:45:00|67.93|65.73|67.65|65.45|67.93|65.73|67.61|65.41|0
1635234600000|2021-10-26 07:50:00|67.63|65.43|67.56|65.36|67.73|65.53|67.35|65.15|0
1635234900000|2021-10-26 07:55:00|67.52|65.32|67.27|65.07|67.65|65.45|67.22|65.02|0
1635235200000|2021-10-26 08:00:00|67.31|65.11|67.18|64.98|67.35|65.15|67.14|64.94|0
1635235500000|2021-10-26 08:05:00|67.16|64.96|67.54|65.34|68.84|66.64|67.14|64.94|0
1635235800000|2021-10-26 08:10:00|67.5|65.3|67.58|65.38|67.67|65.47|67.5|65.3|0
1635236100000|2021-10-26 08:15:00|67.54|65.34|67.5|65.3|67.58|65.38|67.46|65.26|0
1635236400000|2021-10-26 08:20:00|67.46|65.26|67.33|65.13|67.5|65.3|66.99|64.79|0
1635236700000|2021-10-26 08:25:00|67.37|65.17|67.79|65.59|67.79|65.59|67.37|65.17|0
1635237000000|2021-10-26 08:30:00|67.83|65.63|67.83|65.63|67.91|65.71|67.7|65.5|0
1635237300000|2021-10-26 08:35:00|67.87|65.67|67.87|65.67|68.13|65.93|67.87|65.67|0
1635237600000|2021-10-26 08:40:00|67.83|65.63|67.74|65.54|67.95|65.75|67.74|65.54|0
1635237900000|2021-10-26 08:45:00|67.7|65.5|67.65|65.45|67.78|65.58|67.57|65.37|0
1635238200000|2021-10-26 08:50:00|67.61|65.41|67.69|65.49|67.74|65.54|67.53|65.33|0
1635238500000|2021-10-26 08:55:00|67.67|65.47|67.65|65.45|67.69|65.49|67.52|65.32|0
1635238800000|2021-10-26 09:00:00|67.61|65.41|67.82|65.62|67.9|65.7|67.61|65.41|0
1635239100000|2021-10-26 09:05:00|67.8|65.6|67.81|65.61|67.86|65.66|67.73|65.53|0
1635239400000|2021-10-26 09:10:00|67.77|65.57|67.69|65.49|67.77|65.57|67.64|65.44|0
1635239700000|2021-10-26 09:15:00|67.71|65.51|67.77|65.57|67.85|65.65|67.69|65.49|0
1635240000000|2021-10-26 09:20:00|67.75|65.55|67.64|65.44|67.77|65.57|67.64|65.44|0
1635240300000|2021-10-26 09:25:00|67.6|65.4|67.72|65.52|67.72|65.52|67.55|65.35|0
1635240600000|2021-10-26 09:30:00|67.68|65.48|67.68|65.48|67.76|65.56|67.68|65.48|0
1635240900000|2021-10-26 09:35:00|67.64|65.44|67.72|65.52|67.76|65.56|67.59|65.39|0
1635241200000|2021-10-26 09:40:00|67.76|65.56|67.84|65.64|68.01|65.81|67.72|65.52|0
1635241500000|2021-10-26 09:45:00|67.8|65.6|67.8|65.6|67.88|65.68|67.71|65.51|0
1635241800000|2021-10-26 09:50:00|67.84|65.64|67.58|65.38|67.84|65.64|67.58|65.38|0
1635242100000|2021-10-26 09:55:00|67.54|65.34|67.58|65.38|67.71|65.51|67.54|65.34|0
1635242400000|2021-10-26 10:00:00|67.62|65.42|67.58|65.38|67.62|65.42|67.5|65.3|0
1635242700000|2021-10-26 10:05:00|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635243000000|2021-10-26 10:10:00|67.54|65.34|67.53|65.33|67.62|65.42|67.49|65.29|0
1635243300000|2021-10-26 10:15:00|67.49|65.29|67.53|65.33|67.58|65.38|67.49|65.29|0
1635243600000|2021-10-26 10:20:00|67.57|65.37|67.78|65.58|67.78|65.58|67.57|65.37|0
1635243900000|2021-10-26 10:25:00|67.74|65.54|67.87|65.67|67.87|65.67|67.74|65.54|0
1635244200000|2021-10-26 10:30:00|67.91|65.71|67.95|65.75|67.99|65.79|67.86|65.66|0
1635244500000|2021-10-26 10:35:00|67.91|65.71|67.82|65.62|67.91|65.71|67.78|65.58|0
1635244800000|2021-10-26 10:40:00|67.86|65.66|67.86|65.66|67.9|65.7|67.82|65.62|0
1635245100000|2021-10-26 10:45:00|67.88|65.68|67.77|65.57|67.94|65.74|67.77|65.57|0
1635245400000|2021-10-26 10:50:00|67.79|65.59|67.73|65.53|67.86|65.66|67.64|65.44|0
1635245700000|2021-10-26 10:55:00|67.69|65.49|67.56|65.36|67.69|65.49|67.56|65.36|0
1635246000000|2021-10-26 11:00:00|67.6|65.4|67.56|65.36|67.64|65.44|67.56|65.36|0
1635246300000|2021-10-26 11:05:00|67.51|65.31|67.43|65.23|67.55|65.35|67.43|65.23|0
1635246600000|2021-10-26 11:10:00|67.38|65.18|67.42|65.22|67.42|65.22|67.3|65.1|0
1635246900000|2021-10-26 11:15:00|67.47|65.27|67.46|65.26|67.51|65.31|67.34|65.14|0
1635247200000|2021-10-26 11:20:00|67.51|65.31|67.46|65.26|67.51|65.31|67.42|65.22|0
1635247500000|2021-10-26 11:25:00|67.42|65.22|67.38|65.18|67.46|65.26|67.33|65.13|0
1635247800000|2021-10-26 11:30:00|67.42|65.22|67.46|65.26|67.46|65.26|67.33|65.13|0
1635248100000|2021-10-26 11:35:00|67.42|65.22|67.54|65.34|67.63|65.43|67.42|65.22|0
1635248400000|2021-10-26 11:40:00|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|0
1635248700000|2021-10-26 11:45:00|67.58|65.38|67.79|65.59|67.83|65.63|67.54|65.34|0
1635249000000|2021-10-26 11:50:00|67.75|65.55|67.75|65.55|67.83|65.63|67.66|65.46|0
1635249300000|2021-10-26 11:55:00|67.79|65.59|67.74|65.54|67.79|65.59|67.66|65.46|0
1635249600000|2021-10-26 12:00:00|67.7|65.5|67.83|65.63|67.83|65.63|67.66|65.46|0
1635249900000|2021-10-26 12:05:00|67.78|65.58|67.65|65.45|67.83|65.63|67.65|65.45|0
1635250200000|2021-10-26 12:10:00|67.61|65.41|67.48|65.28|67.61|65.41|67.48|65.28|0
1635250500000|2021-10-26 12:15:00|67.44|65.24|67.48|65.28|67.48|65.28|67.4|65.2|0
1635250800000|2021-10-26 12:20:00|67.57|65.37|67.73|65.53|67.78|65.58|67.57|65.37|0
1635251100000|2021-10-26 12:25:00|67.77|65.57|67.69|65.49|67.99|65.79|67.69|65.49|0
1635251400000|2021-10-26 12:30:00|67.65|65.45|67.64|65.44|67.69|65.49|67.56|65.36|0
1635251700000|2021-10-26 12:35:00|67.6|65.4|67.77|65.57|67.77|65.57|67.6|65.4|0
1635252000000|2021-10-26 12:40:00|67.81|65.61|67.72|65.52|67.81|65.61|67.64|65.44|0
1635252300000|2021-10-26 12:45:00|67.77|65.57|67.72|65.52|67.77|65.57|67.68|65.48|0
1635252600000|2021-10-26 12:50:00|67.76|65.56|67.76|65.56|67.81|65.61|67.72|65.52|0
1635252900000|2021-10-26 12:55:00|67.8|65.6|67.59|65.39|67.8|65.6|67.59|65.39|0
1635253200000|2021-10-26 13:00:00|67.55|65.35|67.55|65.35|67.72|65.52|67.51|65.31|0
1635253500000|2021-10-26 13:05:00|67.5|65.3|67.8|65.6|67.8|65.6|67.5|65.3|0
1635253800000|2021-10-26 13:10:00|67.76|65.56|67.84|65.64|67.88|65.68|67.71|65.51|0
1635254100000|2021-10-26 13:15:00|67.88|65.68|67.84|65.64|67.92|65.72|67.79|65.59|0
1635254400000|2021-10-26 13:20:00|67.82|65.62|67.71|65.51|67.88|65.68|67.62|65.42|0
1635254700000|2021-10-26 13:25:00|67.67|65.47|67.54|65.34|67.75|65.55|67.49|65.29|0
1635255000000|2021-10-26 13:30:00|67.41|65.21|67.28|65.08|68.17|65.97|67.11|64.91|0
1635255300000|2021-10-26 13:35:00|67.37|65.17|67.54|65.34|68.13|65.93|67.2|65|0
1635255600000|2021-10-26 13:40:00|67.66|65.46|67.45|65.25|67.83|65.63|67.2|65|0
1635255900000|2021-10-26 13:45:00|67.49|65.29|67.74|65.54|67.91|65.71|67.24|65.04|0
1635256200000|2021-10-26 13:50:00|67.7|65.5|67.78|65.58|67.95|65.75|67.49|65.29|0
1635256500000|2021-10-26 13:55:00|67.74|65.54|67.84|65.64|67.91|65.71|67.36|65.16|0
1635256800000|2021-10-26 14:00:00|67.76|65.56|67.48|65.28|68.16|65.96|67.36|65.16|0
1635257100000|2021-10-26 14:05:00|67.57|65.37|67.52|65.32|67.69|65.49|67.31|65.11|0
1635257400000|2021-10-26 14:10:00|67.57|65.37|68.47|66.27|68.47|66.27|66.89|64.69|0
1635257700000|2021-10-26 14:15:00|68.51|66.31|67.92|65.72|68.51|66.31|67.88|65.68|0
1635258000000|2021-10-26 14:20:00|67.88|65.68|67.83|65.63|67.96|65.76|67.58|65.38|0
1635258300000|2021-10-26 14:25:00|67.87|65.67|68|65.8|68.17|65.97|67.83|65.63|0
1635258600000|2021-10-26 14:30:00|68.04|65.84|68|65.8|68.29|66.09|67.87|65.67|0
1635258900000|2021-10-26 14:35:00|68.04|65.84|67.95|65.75|68.2|66|67.78|65.58|0
1635259200000|2021-10-26 14:40:00|67.91|65.71|68.54|66.34|68.62|66.42|67.87|65.67|0
1635259500000|2021-10-26 14:45:00|68.5|66.3|67.4|65.2|68.71|66.51|67.23|65.03|0
1635259800000|2021-10-26 14:50:00|67.44|65.24|67.1|64.9|67.44|65.24|66.98|64.78|0
1635260100000|2021-10-26 14:55:00|67.06|64.86|67.48|65.28|67.48|65.28|67.02|64.82|0
1635260400000|2021-10-26 15:00:00|67.43|65.23|67.68|65.48|67.68|65.48|67.14|64.94|0
1635260700000|2021-10-26 15:05:00|67.64|65.44|67.64|65.44|67.81|65.61|67.39|65.19|0
1635261000000|2021-10-26 15:10:00|67.6|65.4|67.55|65.35|67.6|65.4|67.39|65.19|0
1635261300000|2021-10-26 15:15:00|67.51|65.31|67.3|65.1|67.55|65.35|67.18|64.98|0
1635261600000|2021-10-26 15:20:00|67.26|65.06|67.22|65.02|67.3|65.1|67.13|64.93|0
1635261900000|2021-10-26 15:25:00|67.17|64.97|67.17|64.97|67.42|65.22|67.05|64.85|0
1635262200000|2021-10-26 15:30:00|67.09|64.89|68.64|66.44|68.72|66.52|67.05|64.85|0
1635262500000|2021-10-26 15:35:00|68.72|66.52|67.79|65.59|68.89|66.69|67.71|65.51|0
1635262800000|2021-10-26 15:40:00|67.84|65.64|67.79|65.59|67.92|65.72|67.63|65.43|0
1635263100000|2021-10-26 15:45:00|67.75|65.55|68.21|66.01|68.38|66.18|67.75|65.55|0
1635263400000|2021-10-26 15:50:00|68.29|66.09|68.29|66.09|68.63|66.43|68.25|66.05|0
1635263700000|2021-10-26 15:55:00|68.25|66.05|69.1|66.9|69.1|66.9|68.25|66.05|0
1635264000000|2021-10-26 16:00:00|69.05|66.85|69.91|67.71|69.91|67.71|68.88|66.68|0
1635264300000|2021-10-26 16:05:00|69.87|67.67|71.05|68.85|71.09|68.89|68.49|66.29|0
1635264600000|2021-10-26 16:10:00|71.09|68.89|70.4|68.2|71.18|68.98|70.4|68.2|0
1635264900000|2021-10-26 16:15:00|70.35|68.15|70.31|68.11|70.7|68.5|70.18|67.98|0
1635265200000|2021-10-26 16:20:00|70.27|68.07|70.31|68.11|70.78|68.58|70.27|68.07|0
1635265500000|2021-10-26 16:25:00|70.35|68.15|70.91|68.71|70.95|68.75|70.35|68.15|0
1635265800000|2021-10-26 16:30:00|70.87|68.67|70.78|68.58|71.13|68.93|70.6|68.4|0
1635266100000|2021-10-26 16:35:00|70.73|68.53|71.65|69.45|71.69|69.49|70.65|68.45|0
1635266400000|2021-10-26 16:40:00|71.6|69.4|71.77|69.57|72.04|69.84|71.6|69.4|0
1635266700000|2021-10-26 16:45:00|71.82|69.62|72.52|70.32|72.74|70.54|71.82|69.62|0
1635267000000|2021-10-26 16:50:00|72.48|70.28|72.78|70.58|72.78|70.58|72.12|69.92|0
1635267300000|2021-10-26 16:55:00|72.65|70.45|71.68|69.48|72.65|70.45|71.55|69.35|0
1635267600000|2021-10-26 17:00:00|71.72|69.52|71.57|69.37|71.99|69.79|71.55|69.35|0
1635267900000|2021-10-26 17:05:00|71.59|69.39|71.28|69.08|71.68|69.48|71.07|68.87|0
1635268200000|2021-10-26 17:10:00|71.31|69.11|71.5|69.3|71.94|69.74|71.31|69.11|0
1635268500000|2021-10-26 17:15:00|71.46|69.26|71.58|69.38|71.67|69.47|71.28|69.08|0
1635268800000|2021-10-26 17:20:00|71.54|69.34|71.93|69.73|72.28|70.08|71.37|69.17|0
1635269100000|2021-10-26 17:25:00|71.98|69.78|71.58|69.38|72.33|70.13|71.41|69.21|0
1635269400000|2021-10-26 17:30:00|71.67|69.47|70.82|68.62|71.71|69.51|70.75|68.55|0
1635269700000|2021-10-26 17:35:00|70.79|68.59|70.62|68.42|70.84|68.64|70.36|68.16|0
1635270000000|2021-10-26 17:40:00|70.66|68.46|71.29|69.09|71.31|69.11|70.58|68.38|0
1635270300000|2021-10-26 17:45:00|71.18|68.98|71.09|68.89|71.27|69.07|70.92|68.72|0
1635270600000|2021-10-26 17:50:00|71.13|68.93|71.09|68.89|71.18|68.98|70.87|68.67|0
1635270900000|2021-10-26 17:55:00|71.05|68.85|70.96|68.76|71.46|69.26|70.78|68.58|0
1635271200000|2021-10-26 18:00:00|70.91|68.71|69.79|67.59|70.91|68.71|69.66|67.46|0
1635271500000|2021-10-26 18:05:00|69.84|67.64|70.01|67.81|70.18|67.98|69.66|67.46|0
1635271800000|2021-10-26 18:10:00|70.05|67.85|69.75|67.55|70.26|68.06|69.75|67.55|0
1635272100000|2021-10-26 18:15:00|69.7|67.5|69.44|67.24|69.83|67.63|69.4|67.2|0
1635272400000|2021-10-26 18:20:00|69.49|67.29|69.48|67.28|69.7|67.5|69.4|67.2|0
1635272700000|2021-10-26 18:25:00|69.53|67.33|69.91|67.71|70|67.8|69.44|67.24|0
1635273000000|2021-10-26 18:30:00|69.87|67.67|69.52|67.32|69.87|67.67|69.27|67.07|0
1635273300000|2021-10-26 18:35:00|69.48|67.28|69.99|67.79|69.99|67.79|69.35|67.15|0
1635273600000|2021-10-26 18:40:00|70.04|67.84|70.34|68.14|70.34|68.14|69.91|67.71|0
1635273900000|2021-10-26 18:45:00|70.29|68.09|69.86|67.66|70.29|68.09|69.86|67.66|0
1635274200000|2021-10-26 18:50:00|69.9|67.7|69.99|67.79|70.16|67.96|69.81|67.61|0
1635274500000|2021-10-26 18:55:00|69.94|67.74|69.43|67.23|69.94|67.74|69.43|67.23|0
1635274800000|2021-10-26 19:00:00|69.38|67.18|69.08|66.88|69.72|67.52|69.08|66.88|0
1635275100000|2021-10-26 19:05:00|69.13|66.93|69.21|67.01|69.34|67.14|69.04|66.84|0
1635275400000|2021-10-26 19:10:00|69.17|66.97|69.42|67.22|69.68|67.48|69.08|66.88|0
1635275700000|2021-10-26 19:15:00|69.38|67.18|69.42|67.22|69.59|67.39|69.08|66.88|0
1635276000000|2021-10-26 19:20:00|69.37|67.17|69.46|67.26|69.67|67.47|69.2|67|0
1635276300000|2021-10-26 19:25:00|69.37|67.17|69.93|67.73|70.01|67.81|69.2|67|0
1635276600000|2021-10-26 19:30:00|69.97|67.77|69.58|67.38|69.97|67.77|69.45|67.25|0
1635276900000|2021-10-26 19:35:00|69.54|67.34|69.67|67.47|69.8|67.6|69.45|67.25|0
1635277200000|2021-10-26 19:40:00|69.62|67.42|69.22|67.02|69.88|67.68|69.19|66.99|0
1635277500000|2021-10-26 19:45:00|69.24|67.04|69.45|67.25|69.45|67.25|68.81|66.61|0
1635277800000|2021-10-26 19:50:00|69.58|67.38|70.18|67.98|70.48|68.28|69.58|67.38|0
1635278100000|2021-10-26 19:55:00|70.13|67.93|71.26|69.06|71.26|69.06|70.05|67.85|0
1635278400000|2021-10-26 20:00:00|71.35|69.15|71.13|68.93|71.48|69.28|70.95|68.75|0
1635278700000|2021-10-26 20:05:00|71.08|68.88|70.86|68.66|71.13|68.93|70.78|68.58|0
1635279000000|2021-10-26 20:10:00|70.91|68.71|71.08|68.88|71.21|69.01|70.82|68.62|0
1635279300000|2021-10-26 20:15:00|71.41|68.81|71.02|68.42|71.41|68.81|71.02|68.42|0
1635279600000|2021-10-26 20:20:00|71.06|68.46|71.14|68.54|71.23|68.63|71.01|68.41|0
1635279900000|2021-10-26 20:25:00|71.17|68.57|71.4|68.8|71.4|68.8|71.1|68.5|0
1635280200000|2021-10-26 20:30:00|71.45|68.85|71.49|68.89|71.53|68.93|71.36|68.76|0
1635280500000|2021-10-26 20:35:00|71.53|68.93|71.62|69.02|71.71|69.11|71.49|68.89|0
1635280800000|2021-10-26 20:40:00|71.53|68.93|71.62|69.02|71.62|69.02|71.53|68.93|0
1635281100000|2021-10-26 20:45:00|71.57|68.97|71.31|68.71|71.62|69.02|71.31|68.71|0
1635281400000|2021-10-26 20:50:00|71.26|68.66|71.7|69.1|71.74|69.14|71.26|68.66|0
1635281700000|2021-10-26 20:55:00|71.66|69.06|71.68|69.08|71.7|69.1|71.43|68.83|0
1635282000000|2021-10-26 21:00:00|71.59|68.99|71.5|68.9|71.66|69.06|71.48|68.88|0
1635282300000|2021-10-26 21:05:00|71.47|68.87|71.74|69.14|71.74|69.14|71.46|68.86|0
1635282600000|2021-10-26 21:10:00|71.58|68.98|71.63|69.03|71.63|69.03|71.51|68.91|0
1635282900000|2021-10-26 21:15:00|71.64|69.04|71.54|68.94|71.64|69.04|71.51|68.91|0
1635283200000|2021-10-26 21:20:00|71.56|68.96|71.54|68.94|71.56|68.96|71.53|68.93|0
1635283500000|2021-10-26 21:25:00|71.53|68.93|71.51|68.91|71.53|68.93|71.5|68.9|0
1635283800000|2021-10-26 21:30:00|71.48|68.88|71.47|68.87|71.52|68.92|71.45|68.85|0
1635284100000|2021-10-26 21:35:00|71.52|68.92|71.49|68.89|71.53|68.93|71.47|68.87|0
1635284400000|2021-10-26 21:40:00|71.48|68.88|71.57|68.97|71.61|69.01|71.48|68.88|0
1635284700000|2021-10-26 21:45:00|71.56|68.96|71.55|68.95|71.56|68.96|71.55|68.95|0
1635285000000|2021-10-26 21:50:00|71.52|68.92|71.54|68.94|71.57|68.97|71.52|68.92|0
1635285300000|2021-10-26 21:55:00|71.55|68.95|71.57|68.97|71.6|69|71.52|68.92|0
1635285600000|2021-10-26 22:00:00|71.56|68.96|71.41|68.81|71.56|68.96|71.19|68.59|0
1635285900000|2021-10-26 22:05:00|71.36|68.76|71.05|68.45|71.41|68.81|71.01|68.41|0
1635286200000|2021-10-26 22:10:00|71.01|68.41|70.88|68.28|71.1|68.5|70.88|68.28|0
1635286500000|2021-10-26 22:15:00|70.86|68.26|70.75|68.15|71.01|68.41|70.75|68.15|0
1635286800000|2021-10-26 22:20:00|70.7|68.1|70.83|68.23|70.87|68.27|70.49|67.89|0
1635287100000|2021-10-26 22:25:00|70.81|68.21|70.57|67.97|70.96|68.36|70.53|67.93|0
1635287400000|2021-10-26 22:30:00|70.61|68.01|70.57|67.97|70.66|68.06|70.44|67.84|0
1635287700000|2021-10-26 22:35:00|70.52|67.92|70.52|67.92|70.59|67.99|70.48|67.88|0
1635288000000|2021-10-26 22:40:00|70.48|67.88|70.35|67.75|70.48|67.88|70.26|67.66|0
1635288300000|2021-10-26 22:45:00|70.3|67.7|70.32|67.72|70.43|67.83|70.22|67.62|0
1635288600000|2021-10-26 22:50:00|70.34|67.74|70.47|67.87|70.52|67.92|70.3|67.7|0
1635288900000|2021-10-26 22:55:00|70.43|67.83|70.47|67.87|70.51|67.91|70.41|67.81|0
1635289200000|2021-10-26 23:00:00|70.51|67.91|70.29|67.69|70.51|67.91|70.25|67.65|0
1635289500000|2021-10-26 23:05:00|70.38|67.78|70.51|67.91|70.55|67.95|70.38|67.78|0
1635289800000|2021-10-26 23:10:00|70.55|67.95|70.51|67.91|70.55|67.95|70.38|67.78|0
1635290100000|2021-10-26 23:15:00|70.53|67.93|70.5|67.9|70.55|67.95|70.46|67.86|0
1635290400000|2021-10-26 23:20:00|70.46|67.86|70.39|67.79|70.55|67.95|70.33|67.73|0
1635290700000|2021-10-26 23:25:00|70.41|67.81|70.41|67.81|70.41|67.81|70.28|67.68|0
1635291000000|2021-10-26 23:30:00|70.37|67.77|70.11|67.51|70.37|67.77|69.98|67.38|0
1635291300000|2021-10-26 23:35:00|70.07|67.47|70.28|67.68|70.28|67.68|70.06|67.46|0
1635291600000|2021-10-26 23:40:00|70.32|67.72|71.06|68.46|71.06|68.46|70.32|67.72|0
1635291900000|2021-10-26 23:45:00|71.01|68.41|70.32|67.72|71.01|68.41|70.32|67.72|0
1635292200000|2021-10-26 23:50:00|70.27|67.67|70.45|67.85|70.45|67.85|70.19|67.59|0
1635292500000|2021-10-26 23:55:00|70.47|67.87|70.55|67.95|70.55|67.95|70.36|67.76|0
1635292800000|2021-10-27 00:00:00|70.53|67.93|70.27|67.67|70.7|68.1|70.18|67.58|0
1635293100000|2021-10-27 00:05:00|70.23|67.63|70.66|68.06|70.66|68.06|70.2|67.6|0
1635293400000|2021-10-27 00:10:00|70.61|68.01|70.55|67.95|70.66|68.06|70.31|67.71|0
1635293700000|2021-10-27 00:15:00|70.57|67.97|70.69|68.09|70.8|68.2|70.33|67.73|0
1635294000000|2021-10-27 00:20:00|70.76|68.16|70.69|68.09|70.78|68.18|70.59|67.99|0
1635294300000|2021-10-27 00:25:00|70.74|68.14|70.6|68|70.91|68.31|70.56|67.96|0
1635294600000|2021-10-27 00:30:00|70.65|68.05|70.9|68.3|70.95|68.35|70.34|67.74|0
1635294900000|2021-10-27 00:35:00|70.93|68.33|71.12|68.52|71.21|68.61|70.9|68.3|0
1635295200000|2021-10-27 00:40:00|71.08|68.48|71.14|68.54|71.25|68.65|70.9|68.3|0
1635295500000|2021-10-27 00:45:00|71.16|68.56|71.07|68.47|71.25|68.65|71.03|68.43|0
1635295800000|2021-10-27 00:50:00|71.12|68.52|71.29|68.69|71.46|68.86|71.07|68.47|0
1635296100000|2021-10-27 00:55:00|71.31|68.71|71.37|68.77|71.37|68.77|71.16|68.56|0
1635296400000|2021-10-27 01:00:00|71.33|68.73|71.02|68.42|71.5|68.9|71.02|68.42|0
1635296700000|2021-10-27 01:05:00|71|68.4|71.11|68.51|71.2|68.6|70.98|68.38|0
1635297000000|2021-10-27 01:10:00|71.15|68.55|71.15|68.55|71.19|68.59|71.11|68.51|0
1635297300000|2021-10-27 01:15:00|71.11|68.51|71.41|68.81|71.41|68.81|71.11|68.51|0
1635297600000|2021-10-27 01:20:00|71.43|68.83|71.28|68.68|71.5|68.9|71.19|68.59|0
1635297900000|2021-10-27 01:25:00|71.23|68.63|71.27|68.67|71.36|68.76|71.19|68.59|0
1635298200000|2021-10-27 01:30:00|71.25|68.65|71.29|68.69|71.4|68.8|71.23|68.63|0
1635298500000|2021-10-27 01:35:00|71.31|68.71|71.23|68.63|71.36|68.76|71.23|68.63|0
1635298800000|2021-10-27 01:40:00|71.27|68.67|71.38|68.78|71.4|68.8|71.09|68.49|0
1635299100000|2021-10-27 01:45:00|71.4|68.8|71.75|69.15|71.88|69.28|71.4|68.8|0
1635299400000|2021-10-27 01:50:00|71.79|69.19|71.74|69.14|71.83|69.23|71.7|69.1|0
1635299700000|2021-10-27 01:55:00|71.7|69.1|71.79|69.19|71.83|69.23|71.66|69.06|0
1635300000000|2021-10-27 02:00:00|71.74|69.14|71.43|68.83|71.74|69.14|71.39|68.79|0
1635300300000|2021-10-27 02:05:00|71.39|68.79|71.43|68.83|71.48|68.88|71.34|68.74|0
1635300600000|2021-10-27 02:10:00|71.45|68.85|71.25|68.65|71.47|68.87|71.12|68.52|0
1635300900000|2021-10-27 02:15:00|71.3|68.7|71.3|68.7|71.38|68.78|71.23|68.63|0
1635301200000|2021-10-27 02:20:00|71.27|68.67|71.34|68.74|71.4|68.8|71.27|68.67|0
1635301500000|2021-10-27 02:25:00|71.32|68.72|71.36|68.76|71.47|68.87|71.25|68.65|0
1635301800000|2021-10-27 02:30:00|71.38|68.78|71.51|68.91|71.55|68.95|71.38|68.78|0
1635302100000|2021-10-27 02:35:00|71.46|68.86|71.46|68.86|71.55|68.95|71.42|68.82|0
1635302400000|2021-10-27 02:40:00|71.51|68.91|71.5|68.9|71.51|68.91|71.42|68.82|0
1635302700000|2021-10-27 02:45:00|71.46|68.86|71.41|68.81|71.55|68.95|71.41|68.81|0
1635303000000|2021-10-27 02:50:00|71.44|68.84|71.46|68.86|71.46|68.86|71.28|68.68|0
1635303300000|2021-10-27 02:55:00|71.45|68.85|71.28|68.68|71.45|68.85|71.15|68.55|0
1635303600000|2021-10-27 03:00:00|71.19|68.59|71.06|68.46|71.23|68.63|71.01|68.41|0
1635303900000|2021-10-27 03:05:00|70.97|68.37|71.01|68.41|71.06|68.46|70.93|68.33|0
1635304200000|2021-10-27 03:10:00|70.99|68.39|71.01|68.41|71.14|68.54|70.92|68.32|0
1635304500000|2021-10-27 03:15:00|71.05|68.45|71.01|68.41|71.1|68.5|70.97|68.37|0
1635304800000|2021-10-27 03:20:00|70.99|68.39|71.05|68.45|71.09|68.49|70.92|68.32|0
1635305100000|2021-10-27 03:25:00|71.03|68.43|71.05|68.45|71.09|68.49|70.96|68.36|0
1635305400000|2021-10-27 03:30:00|71.09|68.49|71.09|68.49|71.18|68.58|71.07|68.47|0
1635305700000|2021-10-27 03:35:00|71.13|68.53|71.3|68.7|71.3|68.7|71.11|68.51|0
1635306000000|2021-10-27 03:40:00|71.28|68.68|71.26|68.66|71.35|68.75|71.21|68.61|0
1635306300000|2021-10-27 03:45:00|71.24|68.64|71.21|68.61|71.26|68.66|71.17|68.57|0
1635306600000|2021-10-27 03:50:00|71.17|68.57|71.12|68.52|71.17|68.57|71.12|68.52|0
1635306900000|2021-10-27 03:55:00|71.1|68.5|71.16|68.56|71.19|68.59|71.08|68.48|0
1635307200000|2021-10-27 04:00:00|71.14|68.54|71.03|68.43|71.16|68.56|71.03|68.43|0
1635307500000|2021-10-27 04:05:00|71.08|68.48|71.12|68.52|71.16|68.56|71.07|68.47|0
1635307800000|2021-10-27 04:10:00|71.1|68.5|71.07|68.47|71.12|68.52|71.07|68.47|0
1635308100000|2021-10-27 04:15:00|71.09|68.49|71.03|68.43|71.09|68.49|70.98|68.38|0
1635308400000|2021-10-27 04:20:00|70.98|68.38|71.02|68.42|71.02|68.42|70.94|68.34|0
1635308700000|2021-10-27 04:25:00|71.07|68.47|70.98|68.38|71.07|68.47|70.98|68.38|0
1635309000000|2021-10-27 04:30:00|71.02|68.42|70.93|68.33|71.02|68.42|70.93|68.33|0
1635309300000|2021-10-27 04:35:00|70.95|68.35|71.02|68.42|71.02|68.42|70.93|68.33|0
1635309600000|2021-10-27 04:40:00|70.97|68.37|70.93|68.33|71.02|68.42|70.88|68.28|0
1635309900000|2021-10-27 04:45:00|70.97|68.37|70.79|68.19|70.97|68.37|70.75|68.15|0
1635310200000|2021-10-27 04:50:00|70.75|68.15|70.73|68.13|70.79|68.19|70.73|68.13|0
1635310500000|2021-10-27 04:55:00|70.71|68.11|70.7|68.1|70.79|68.19|70.7|68.1|0
1635310800000|2021-10-27 05:00:00|70.75|68.15|70.66|68.06|70.75|68.15|70.49|67.89|0
1635311100000|2021-10-27 05:05:00|70.61|68.01|70.79|68.19|70.79|68.19|70.57|67.97|0
1635311400000|2021-10-27 05:10:00|70.83|68.23|70.57|67.97|70.83|68.23|70.52|67.92|0
1635311700000|2021-10-27 05:15:00|70.52|67.92|70.59|67.99|70.65|68.05|70.52|67.92|0
1635312000000|2021-10-27 05:20:00|70.63|68.03|70.65|68.05|70.69|68.09|70.61|68.01|0
1635312300000|2021-10-27 05:25:00|70.61|68.01|70.43|67.83|70.65|68.05|70.43|67.83|0
1635312600000|2021-10-27 05:30:00|70.45|67.85|70.38|67.78|70.52|67.92|70.38|67.78|0
1635312900000|2021-10-27 05:35:00|70.34|67.74|70.43|67.83|70.51|67.91|70.32|67.72|0
1635313200000|2021-10-27 05:40:00|70.47|67.87|70.29|67.69|70.47|67.87|70.29|67.69|0
1635313500000|2021-10-27 05:45:00|70.34|67.74|70.34|67.74|70.38|67.78|70.29|67.69|0
1635313800000|2021-10-27 05:50:00|70.33|67.73|69.99|67.39|70.33|67.73|69.95|67.35|0
1635314100000|2021-10-27 05:55:00|70.01|67.41|69.92|67.32|70.07|67.47|69.9|67.3|0
1635314400000|2021-10-27 06:00:00|69.9|67.3|70.2|67.6|70.24|67.64|69.86|67.26|0
1635314700000|2021-10-27 06:05:00|70.22|67.62|70.33|67.73|70.37|67.77|70.11|67.51|0
1635315000000|2021-10-27 06:10:00|70.37|67.77|70.41|67.81|70.41|67.81|70.3|67.7|0
1635315300000|2021-10-27 06:15:00|70.45|67.85|70.28|67.68|70.54|67.94|70.24|67.64|0
1635315600000|2021-10-27 06:20:00|70.26|67.66|70.1|67.5|70.28|67.68|70.1|67.5|0
1635315900000|2021-10-27 06:25:00|70.15|67.55|70.21|67.61|70.21|67.61|70.06|67.46|0
1635316200000|2021-10-27 06:30:00|70.19|67.59|70.19|67.59|70.27|67.67|70.14|67.54|0
1635316500000|2021-10-27 06:35:00|70.21|67.61|70.14|67.54|70.23|67.63|70.06|67.46|0
1635316800000|2021-10-27 06:40:00|70.18|67.58|70.14|67.54|70.18|67.58|70.05|67.45|0
1635317100000|2021-10-27 06:45:00|70.18|67.58|70.14|67.54|70.18|67.58|70.01|67.41|0
1635317400000|2021-10-27 06:50:00|70.09|67.49|70.16|67.56|70.16|67.56|70.01|67.41|0
1635317700000|2021-10-27 06:55:00|70.18|67.58|70.26|67.66|70.44|67.84|70.13|67.53|0
1635318000000|2021-10-27 07:00:00|70.13|67.53|69.61|67.01|70.26|67.66|69.53|66.93|0
1635318300000|2021-10-27 07:05:00|69.5|67.3|69.41|67.21|69.5|67.3|69.03|66.83|0
1635318600000|2021-10-27 07:10:00|69.5|67.3|69.58|67.38|69.8|67.6|69.5|67.3|0
1635318900000|2021-10-27 07:15:00|69.54|67.34|69.41|67.21|69.62|67.42|69.28|67.08|0
1635319200000|2021-10-27 07:20:00|69.37|67.17|69.71|67.51|69.71|67.51|69.32|67.12|0
1635319500000|2021-10-27 07:25:00|69.66|67.46|69.79|67.59|69.81|67.61|69.6|67.4|0
1635319800000|2021-10-27 07:30:00|69.83|67.63|69.62|67.42|69.83|67.63|69.62|67.42|0
1635320100000|2021-10-27 07:35:00|69.66|67.46|69.87|67.67|69.87|67.67|69.57|67.37|0
1635320400000|2021-10-27 07:40:00|69.83|67.63|69.78|67.58|69.91|67.71|69.74|67.54|0
1635320700000|2021-10-27 07:45:00|69.83|67.63|69.74|67.54|69.83|67.63|69.61|67.41|0
1635321000000|2021-10-27 07:50:00|69.7|67.5|69.69|67.49|69.82|67.62|69.65|67.45|0
1635321300000|2021-10-27 07:55:00|69.67|67.47|69.65|67.45|69.74|67.54|69.65|67.45|0
1635321600000|2021-10-27 08:00:00|69.61|67.41|69.65|67.45|69.69|67.49|69.48|67.28|0
1635321900000|2021-10-27 08:05:00|69.73|67.53|69.34|67.14|69.73|67.53|69.3|67.1|0
1635322200000|2021-10-27 08:10:00|69.3|67.1|69.6|67.4|69.6|67.4|69.26|67.06|0
1635322500000|2021-10-27 08:15:00|69.56|67.36|69.81|67.61|69.94|67.74|69.56|67.36|0
1635322800000|2021-10-27 08:20:00|69.77|67.57|69.68|67.48|69.85|67.65|69.6|67.4|0
1635323100000|2021-10-27 08:25:00|69.66|67.46|69.83|67.63|69.85|67.65|69.64|67.44|0
1635323400000|2021-10-27 08:30:00|69.81|67.61|70.06|67.86|70.11|67.91|69.76|67.56|0
1635323700000|2021-10-27 08:35:00|70.02|67.82|70.04|67.84|70.06|67.86|69.93|67.73|0
1635324000000|2021-10-27 08:40:00|70.06|67.86|70.41|68.21|70.49|68.29|70.02|67.82|0
1635324300000|2021-10-27 08:45:00|70.38|68.18|70.4|68.2|70.45|68.25|70.19|67.99|0
1635324600000|2021-10-27 08:50:00|70.38|68.18|70.75|68.55|70.75|68.55|70.32|68.12|0
1635324900000|2021-10-27 08:55:00|70.71|68.51|70.88|68.68|70.92|68.72|70.49|68.29|0
1635325200000|2021-10-27 09:00:00|70.83|68.63|71.36|69.16|72.06|69.86|70.83|68.63|0
1635325500000|2021-10-27 09:05:00|71.4|69.2|71.97|69.77|71.97|69.77|71.34|69.14|0
1635325800000|2021-10-27 09:10:00|72.02|69.82|71.4|69.2|72.06|69.86|71.4|69.2|0
1635326100000|2021-10-27 09:15:00|71.44|69.24|71.18|68.98|71.48|69.28|71.09|68.89|0
1635326400000|2021-10-27 09:20:00|71.22|69.02|71.35|69.15|71.52|69.32|71.13|68.93|0
1635326700000|2021-10-27 09:25:00|71.33|69.13|71.35|69.15|71.43|69.23|71|68.8|0
1635327000000|2021-10-27 09:30:00|71.39|69.19|71.39|69.19|71.48|69.28|71.06|68.86|0
1635327300000|2021-10-27 09:35:00|71.41|69.21|71.65|69.45|71.94|69.74|71.41|69.21|0
1635327600000|2021-10-27 09:40:00|71.61|69.41|71.54|69.34|71.69|69.49|71.3|69.1|0
1635327900000|2021-10-27 09:45:00|71.56|69.36|71.82|69.62|71.91|69.71|71.56|69.36|0
1635328200000|2021-10-27 09:50:00|71.73|69.53|71.91|69.71|71.95|69.75|71.51|69.31|0
1635328500000|2021-10-27 09:55:00|71.95|69.75|71.77|69.57|72|69.8|71.69|69.49|0
1635328800000|2021-10-27 10:00:00|71.73|69.53|71.59|69.39|71.82|69.62|71.55|69.35|0
1635329100000|2021-10-27 10:05:00|71.62|69.42|71.42|69.22|71.64|69.44|71.37|69.17|0
1635329400000|2021-10-27 10:10:00|71.37|69.17|71.24|69.04|71.46|69.26|71.24|69.04|0
1635329700000|2021-10-27 10:15:00|71.19|68.99|71.39|69.19|71.5|69.3|71.19|68.99|0
1635330000000|2021-10-27 10:20:00|71.37|69.17|71.28|69.08|71.59|69.39|71.21|69.01|0
1635330300000|2021-10-27 10:25:00|71.3|69.1|71.32|69.12|71.37|69.17|71.19|68.99|0
1635330600000|2021-10-27 10:30:00|71.28|69.08|70.92|68.72|71.28|69.08|70.92|68.72|0
1635330900000|2021-10-27 10:35:00|70.9|68.7|71.01|68.81|71.1|68.9|70.88|68.68|0
1635331200000|2021-10-27 10:40:00|71.03|68.83|71.18|68.98|71.18|68.98|71.01|68.81|0
1635331500000|2021-10-27 10:45:00|71.23|69.03|71.75|69.55|71.8|69.6|71.23|69.03|0
1635331800000|2021-10-27 10:50:00|71.71|69.51|72.01|69.81|72.24|70.04|71.71|69.51|0
1635332100000|2021-10-27 10:55:00|71.88|69.68|71.75|69.55|71.97|69.77|71.66|69.46|0
1635332400000|2021-10-27 11:00:00|71.7|69.5|71.13|68.93|71.7|69.5|71.09|68.89|0
1635332700000|2021-10-27 11:05:00|71.17|68.97|71.13|68.93|71.26|69.06|70.95|68.75|0
1635333000000|2021-10-27 11:10:00|71.17|68.97|71.08|68.88|71.21|69.01|70.82|68.62|0
1635333300000|2021-10-27 11:15:00|71.06|68.86|70.95|68.75|71.25|69.05|70.93|68.73|0
1635333600000|2021-10-27 11:20:00|70.99|68.79|70.81|68.61|71.04|68.84|70.81|68.61|0
1635333900000|2021-10-27 11:25:00|70.9|68.7|70.94|68.74|70.99|68.79|70.73|68.53|0
1635334200000|2021-10-27 11:30:00|70.9|68.7|70.9|68.7|71.03|68.83|70.64|68.44|0
1635334500000|2021-10-27 11:35:00|70.94|68.74|71.07|68.87|71.07|68.87|70.85|68.65|0
1635334800000|2021-10-27 11:40:00|71.11|68.91|71.02|68.82|71.2|69|70.94|68.74|0
1635335100000|2021-10-27 11:45:00|70.98|68.78|71.24|69.04|71.24|69.04|70.89|68.69|0
1635335400000|2021-10-27 11:50:00|71.29|69.09|71.2|69|71.29|69.09|70.98|68.78|0
1635335700000|2021-10-27 11:55:00|71.15|68.95|71.63|69.43|71.68|69.48|71.11|68.91|0
1635336000000|2021-10-27 12:00:00|71.61|69.41|71.59|69.39|71.72|69.52|71.5|69.3|0
1635336300000|2021-10-27 12:05:00|71.63|69.43|71.32|69.12|71.63|69.43|71.23|69.03|0
1635336600000|2021-10-27 12:10:00|71.28|69.08|71.14|68.94|71.45|69.25|71.14|68.94|0
1635336900000|2021-10-27 12:15:00|71.06|68.86|70.97|68.77|71.06|68.86|70.92|68.72|0
1635337200000|2021-10-27 12:20:00|71.01|68.81|70.96|68.76|71.05|68.85|70.75|68.55|0
1635337500000|2021-10-27 12:25:00|70.92|68.72|70.59|68.39|71.09|68.89|70.53|68.33|0
1635337800000|2021-10-27 12:30:00|70.61|68.41|70.22|68.02|70.7|68.5|70|67.8|0
1635338100000|2021-10-27 12:35:00|70.26|68.06|70.04|67.84|70.31|68.11|69.79|67.59|0
1635338400000|2021-10-27 12:40:00|70.09|67.89|70.17|67.97|70.22|68.02|70|67.8|0
1635338700000|2021-10-27 12:45:00|70.13|67.93|70.13|67.93|70.26|68.06|70.08|67.88|0
1635339000000|2021-10-27 12:50:00|70.17|67.97|70.51|68.31|70.51|68.31|70.13|67.93|0
1635339300000|2021-10-27 12:55:00|70.47|68.27|70.12|67.92|70.51|68.31|70.04|67.84|0
1635339600000|2021-10-27 13:00:00|70.08|67.88|70.12|67.92|70.16|67.96|69.95|67.75|0
1635339900000|2021-10-27 13:05:00|70.08|67.88|70.07|67.87|70.21|68.01|69.9|67.7|0
1635340200000|2021-10-27 13:10:00|70.03|67.83|69.9|67.7|70.12|67.92|69.9|67.7|0
1635340500000|2021-10-27 13:15:00|69.86|67.66|69.85|67.65|69.98|67.78|69.73|67.53|0
1635340800000|2021-10-27 13:20:00|69.94|67.74|70.07|67.87|70.11|67.91|69.9|67.7|0
1635341100000|2021-10-27 13:25:00|70.02|67.82|70.02|67.82|70.24|68.04|69.89|67.69|0
1635341400000|2021-10-27 13:30:00|70.07|67.87|71.5|69.3|71.72|69.52|69.55|67.35|0
1635341700000|2021-10-27 13:35:00|71.54|69.34|71.67|69.47|72.34|70.14|71.5|69.3|0
1635342000000|2021-10-27 13:40:00|71.63|69.43|70.23|68.03|71.67|69.47|70.23|68.03|0
1635342300000|2021-10-27 13:45:00|70.45|68.25|70.06|67.86|70.45|68.25|69.58|67.38|0
1635342600000|2021-10-27 13:50:00|70.01|67.81|69.71|67.51|70.57|68.37|69.71|67.51|0
1635342900000|2021-10-27 13:55:00|69.75|67.55|69.41|67.21|70.05|67.85|69.34|67.14|0
1635343200000|2021-10-27 14:00:00|69.32|67.12|69.44|67.24|70.25|68.05|68.54|66.34|0
1635343500000|2021-10-27 14:05:00|69.48|67.28|69.52|67.32|70.35|68.15|69.35|67.15|0
1635343800000|2021-10-27 14:10:00|69.57|67.37|69.74|67.54|69.78|67.58|69.16|66.96|0
1635344100000|2021-10-27 14:15:00|69.82|67.62|70.98|68.78|71.34|69.14|69.78|67.58|0
1635344400000|2021-10-27 14:20:00|71.03|68.83|70.68|68.48|71.07|68.87|70.29|68.09|0
1635344700000|2021-10-27 14:25:00|70.72|68.52|71.24|69.04|71.59|69.39|70.5|68.3|0
1635345000000|2021-10-27 14:30:00|71.29|69.09|70.67|68.47|71.59|69.39|70.54|68.34|0
1635345300000|2021-10-27 14:35:00|70.72|68.52|70.85|68.65|71.33|69.13|70.72|68.52|0
1635345600000|2021-10-27 14:40:00|70.8|68.6|71.06|68.86|71.37|69.17|70.71|68.51|0
1635345900000|2021-10-27 14:45:00|71.02|68.82|71.73|69.53|71.95|69.75|70.18|67.98|0
1635346200000|2021-10-27 14:50:00|71.69|69.49|71.16|68.96|71.86|69.66|71.12|68.92|0
1635346500000|2021-10-27 14:55:00|71.21|69.01|72.04|69.84|72.3|70.1|70.9|68.7|0
1635346800000|2021-10-27 15:00:00|72.12|69.92|71.38|69.18|72.19|69.99|71.33|69.13|0
1635347100000|2021-10-27 15:05:00|71.33|69.13|71.16|68.96|71.38|69.18|70.98|68.78|0
1635347400000|2021-10-27 15:10:00|71.11|68.91|70.8|68.6|71.42|69.22|70.76|68.56|0
1635347700000|2021-10-27 15:15:00|70.85|68.65|70.85|68.65|71.24|69.04|70.76|68.56|0
1635348000000|2021-10-27 15:20:00|70.93|68.73|71.41|69.21|71.5|69.3|70.76|68.56|0
1635348300000|2021-10-27 15:25:00|71.37|69.17|71.23|69.03|71.72|69.52|71.06|68.86|0
1635348600000|2021-10-27 15:30:00|71.19|68.99|70.54|68.34|71.67|69.47|70.54|68.34|0
1635348900000|2021-10-27 15:35:00|70.59|68.39|70.59|68.39|71.11|68.91|70.54|68.34|0
1635349200000|2021-10-27 15:40:00|70.54|68.34|70.71|68.51|70.71|68.51|70.28|68.08|0
1635349500000|2021-10-27 15:45:00|70.67|68.47|71.1|68.9|71.1|68.9|70.67|68.47|0
1635349800000|2021-10-27 15:50:00|71.06|68.86|71.06|68.86|71.19|68.99|70.89|68.69|0
1635350100000|2021-10-27 15:55:00|71.1|68.9|70.97|68.77|71.32|69.12|70.67|68.47|0
1635350400000|2021-10-27 16:00:00|70.88|68.68|71.42|69.22|71.42|69.22|70.79|68.59|0
1635350700000|2021-10-27 16:05:00|71.46|69.26|71.07|68.87|71.51|69.31|70.81|68.61|0
1635351000000|2021-10-27 16:10:00|70.98|68.78|70.59|68.39|70.98|68.78|70.5|68.3|0
1635351300000|2021-10-27 16:15:00|70.54|68.34|70.33|68.13|70.72|68.52|70.33|68.13|0
1635351600000|2021-10-27 16:20:00|70.37|68.17|70.58|68.38|70.58|68.38|70.28|68.08|0
1635351900000|2021-10-27 16:25:00|70.54|68.34|70.54|68.34|70.71|68.51|70.49|68.29|0
1635352200000|2021-10-27 16:30:00|70.58|68.38|71.01|68.81|71.06|68.86|70.58|68.38|0
1635352500000|2021-10-27 16:35:00|70.97|68.77|71.14|68.94|71.27|69.07|70.88|68.68|0
1635352800000|2021-10-27 16:40:00|71.1|68.9|70.79|68.59|71.27|69.07|70.71|68.51|0
1635353100000|2021-10-27 16:45:00|70.84|68.64|70.92|68.72|71.14|68.94|70.62|68.42|0
1635353400000|2021-10-27 16:50:00|70.96|68.76|70.55|68.35|70.96|68.76|70.34|68.14|0
1635353700000|2021-10-27 16:55:00|70.6|68.4|70.42|68.22|70.71|68.51|70.29|68.09|0
1635354000000|2021-10-27 17:00:00|70.38|68.18|70.37|68.17|70.55|68.35|70.07|67.87|0
1635354300000|2021-10-27 17:05:00|70.42|68.22|69.85|67.65|70.42|68.22|69.77|67.57|0
1635354600000|2021-10-27 17:10:00|69.9|67.7|69.51|67.31|70.03|67.83|69.46|67.26|0
1635354900000|2021-10-27 17:15:00|69.55|67.35|69.49|67.29|70.35|68.15|69.49|67.29|0
1635355200000|2021-10-27 17:20:00|69.54|67.34|69.23|67.03|69.54|67.34|69.19|66.99|0
1635355500000|2021-10-27 17:25:00|69.19|66.99|69.36|67.16|69.36|67.16|69.15|66.95|0
1635355800000|2021-10-27 17:30:00|69.32|67.12|69.62|67.42|69.62|67.42|69.23|67.03|0
1635356100000|2021-10-27 17:35:00|69.59|67.39|69.27|67.07|69.62|67.42|69.23|67.03|0
1635356400000|2021-10-27 17:40:00|69.23|67.03|69.18|66.98|69.31|67.11|69.18|66.98|0
1635356700000|2021-10-27 17:45:00|69.22|67.02|69.52|67.32|69.52|67.32|69.14|66.94|0
1635357000000|2021-10-27 17:50:00|69.48|67.28|69.26|67.06|69.61|67.41|69.26|67.06|0
1635357300000|2021-10-27 17:55:00|69.22|67.02|69|66.8|69.22|67.02|69|66.8|0
1635357600000|2021-10-27 18:00:00|69.05|66.85|69.13|66.93|69.3|67.1|69.05|66.85|0
1635357900000|2021-10-27 18:05:00|69.09|66.89|69.04|66.84|69.3|67.1|69.04|66.84|0
1635358200000|2021-10-27 18:10:00|69.09|66.89|68.78|66.58|69.09|66.89|68.74|66.54|0
1635358500000|2021-10-27 18:15:00|68.83|66.63|68.87|66.67|69|66.8|68.78|66.58|0
1635358800000|2021-10-27 18:20:00|68.83|66.63|68.91|66.71|69.04|66.84|68.82|66.62|0
1635359100000|2021-10-27 18:25:00|68.95|66.75|69.46|67.26|69.46|67.26|68.91|66.71|0
1635359400000|2021-10-27 18:30:00|69.38|67.18|69.63|67.43|69.94|67.74|69.29|67.09|0
1635359700000|2021-10-27 18:35:00|69.68|67.48|69.67|67.47|69.93|67.73|69.54|67.34|0
1635360000000|2021-10-27 18:40:00|69.63|67.43|69.8|67.6|69.89|67.69|69.5|67.3|0
1635360300000|2021-10-27 18:45:00|69.84|67.64|69.84|67.64|69.97|67.77|69.71|67.51|0
1635360600000|2021-10-27 18:50:00|69.8|67.6|70.01|67.81|70.01|67.81|69.75|67.55|0
1635360900000|2021-10-27 18:55:00|70.05|67.85|71.77|69.57|71.78|69.58|70.05|67.85|0
1635361200000|2021-10-27 19:00:00|71.82|69.62|71.95|69.75|71.99|69.79|71.69|69.49|0
1635361500000|2021-10-27 19:05:00|71.9|69.7|72.3|70.1|72.3|70.1|71.82|69.62|0
1635361800000|2021-10-27 19:10:00|72.39|70.19|74.91|72.71|74.91|72.71|71.79|69.59|0
1635362100000|2021-10-27 19:15:00|74.95|72.75|75.59|73.39|75.59|73.39|74.46|72.26|0
1635362400000|2021-10-27 19:20:00|75.54|73.34|74.68|72.48|75.72|73.52|74.68|72.48|0
1635362700000|2021-10-27 19:25:00|74.72|72.52|74.34|72.14|74.86|72.66|74.14|71.94|0
1635363000000|2021-10-27 19:30:00|74.31|72.11|74.72|72.52|75.22|73.02|74.31|72.11|0
1635363300000|2021-10-27 19:35:00|74.81|72.61|74.38|72.18|75.12|72.92|74.31|72.11|0
1635363600000|2021-10-27 19:40:00|74.44|72.24|74.62|72.42|74.94|72.74|74.27|72.07|0
1635363900000|2021-10-27 19:45:00|74.71|72.51|75.62|73.42|75.62|73.42|74.44|72.24|0
1635364200000|2021-10-27 19:50:00|75.71|73.51|76.3|74.1|76.3|74.1|75.43|73.23|0
1635364500000|2021-10-27 19:55:00|76.21|74.01|78.71|76.51|78.8|76.6|75.02|72.82|0
1635364800000|2021-10-27 20:00:00|78.66|76.46|77.61|75.41|78.76|76.56|77.33|75.13|0
1635365100000|2021-10-27 20:05:00|77.66|75.46|77.7|75.5|77.84|75.64|77.38|75.18|0
1635365400000|2021-10-27 20:10:00|77.75|75.55|77.33|75.13|77.75|75.55|77.19|74.99|0
1635365700000|2021-10-27 20:15:00|77.57|74.97|77.53|74.93|77.71|75.11|77.53|74.93|0
1635366000000|2021-10-27 20:20:00|77.57|74.97|77.62|75.02|77.66|75.06|77.39|74.79|0
1635366300000|2021-10-27 20:25:00|77.66|75.06|77.8|75.2|77.87|75.27|77.62|75.02|0
1635366600000|2021-10-27 20:30:00|77.78|75.18|77.84|75.24|77.94|75.34|77.71|75.11|0
1635366900000|2021-10-27 20:35:00|77.89|75.29|77.93|75.33|77.93|75.33|77.84|75.24|0
1635367200000|2021-10-27 20:40:00|77.89|75.29|77.84|75.24|77.89|75.29|77.79|75.19|0
1635367500000|2021-10-27 20:45:00|77.79|75.19|77.7|75.1|77.84|75.24|77.56|74.96|0
1635367800000|2021-10-27 20:50:00|77.65|75.05|77.6|75|77.74|75.14|77.56|74.96|0
1635368100000|2021-10-27 20:55:00|77.56|74.96|77.53|74.93|77.56|74.96|77.32|74.72|0
1635368400000|2021-10-27 21:00:00|77.41|74.81|77.42|74.82|77.47|74.87|77.41|74.81|0
1635368700000|2021-10-27 21:05:00|77.43|74.83|77.34|74.74|77.47|74.87|77.33|74.73|0
1635369000000|2021-10-27 21:10:00|77.41|74.81|77.4|74.8|77.42|74.82|77.29|74.69|0
1635369300000|2021-10-27 21:15:00|77.38|74.78|77.37|74.77|77.4|74.8|77.31|74.71|0
1635369600000|2021-10-27 21:20:00|77.4|74.8|77.41|74.81|77.42|74.82|77.35|74.75|0
1635369900000|2021-10-27 21:25:00|77.43|74.83|77.43|74.83|77.43|74.83|77.39|74.79|0
1635370200000|2021-10-27 21:30:00|77.41|74.81|77.39|74.79|77.43|74.83|77.39|74.79|0
1635370500000|2021-10-27 21:35:00|77.42|74.82|77.42|74.82|77.43|74.83|77.42|74.82|0
1635370800000|2021-10-27 21:40:00|77.41|74.81|77.42|74.82|77.42|74.82|77.4|74.8|0
1635371100000|2021-10-27 21:45:00|77.41|74.81|77.4|74.8|77.41|74.81|77.4|74.8|0
1635371400000|2021-10-27 21:50:00|77.39|74.79|77.37|74.77|77.39|74.79|77.34|74.74|0
1635371700000|2021-10-27 21:55:00|77.32|74.72|77.33|74.73|77.33|74.73|77.28|74.68|0
1635372000000|2021-10-27 22:00:00|77.27|74.67|77.06|74.46|77.27|74.67|76.88|74.28|0
1635372300000|2021-10-27 22:05:00|77.02|74.42|76.97|74.37|77.11|74.51|76.83|74.23|0
1635372600000|2021-10-27 22:10:00|77.06|74.46|77.06|74.46|77.11|74.51|76.97|74.37|0
1635372900000|2021-10-27 22:15:00|77.01|74.41|76.92|74.32|77.06|74.46|76.78|74.18|0
1635373200000|2021-10-27 22:20:00|76.87|74.27|76.92|74.32|76.94|74.34|76.83|74.23|0
1635373500000|2021-10-27 22:25:00|76.87|74.27|76.87|74.27|76.96|74.36|76.82|74.22|0
1635373800000|2021-10-27 22:30:00|76.82|74.22|76.87|74.27|76.91|74.31|76.73|74.13|0
1635374100000|2021-10-27 22:35:00|76.91|74.31|77.09|74.49|77.23|74.63|76.91|74.31|0
1635374400000|2021-10-27 22:40:00|77.05|74.45|76.86|74.26|77.09|74.49|76.82|74.22|0
1635374700000|2021-10-27 22:45:00|76.77|74.17|76.81|74.21|76.82|74.22|76.68|74.08|0
1635375000000|2021-10-27 22:50:00|76.86|74.26|76.77|74.17|76.86|74.26|76.72|74.12|0
1635375300000|2021-10-27 22:55:00|76.81|74.21|76.63|74.03|76.81|74.21|76.54|73.94|0
1635375600000|2021-10-27 23:00:00|76.65|74.05|76.49|73.89|76.65|74.05|76.44|73.84|0
1635375900000|2021-10-27 23:05:00|76.44|73.84|76.53|73.93|76.53|73.93|76.35|73.75|0
1635376200000|2021-10-27 23:10:00|76.58|73.98|76.53|73.93|76.64|74.04|76.48|73.88|0
1635376500000|2021-10-27 23:15:00|76.57|73.97|76.71|74.11|76.8|74.2|76.57|73.97|0
1635376800000|2021-10-27 23:20:00|76.75|74.15|76.48|73.88|76.75|74.15|76.43|73.83|0
1635377100000|2021-10-27 23:25:00|76.43|73.83|76.54|73.94|76.7|74.1|76.43|73.83|0
1635377400000|2021-10-27 23:30:00|76.57|73.97|76.7|74.1|76.75|74.15|76.54|73.94|0
1635377700000|2021-10-27 23:35:00|76.68|74.08|76.61|74.01|76.7|74.1|76.56|73.96|0
1635378000000|2021-10-27 23:40:00|76.59|73.99|76.45|73.85|76.7|74.1|76.45|73.85|0
1635378300000|2021-10-27 23:45:00|76.42|73.82|76.33|73.73|76.45|73.85|76.28|73.68|0
1635378600000|2021-10-27 23:50:00|76.28|73.68|76.28|73.68|76.37|73.77|76.15|73.55|0
1635378900000|2021-10-27 23:55:00|76.33|73.73|76.28|73.68|76.37|73.77|76.28|73.68|0
1635379200000|2021-10-28 00:00:00|76.32|73.72|76.32|73.72|76.37|73.77|76.14|73.54|0
1635379500000|2021-10-28 00:05:00|76.28|73.68|76.37|73.77|76.46|73.86|76.28|73.68|0
1635379800000|2021-10-28 00:10:00|76.41|73.81|76.5|73.9|76.73|74.13|76.41|73.81|0
1635380100000|2021-10-28 00:15:00|76.57|73.97|76.54|73.94|76.68|74.08|76.5|73.9|0
1635380400000|2021-10-28 00:20:00|76.5|73.9|76.36|73.76|76.54|73.94|76.31|73.71|0
1635380700000|2021-10-28 00:25:00|76.31|73.71|76.47|73.87|76.54|73.94|76.31|73.71|0
1635381000000|2021-10-28 00:30:00|76.49|73.89|76.67|74.07|76.86|74.26|76.49|73.89|0
1635381300000|2021-10-28 00:35:00|76.63|74.03|76.58|73.98|76.77|74.17|76.58|73.98|0
1635381600000|2021-10-28 00:40:00|76.63|74.03|76.72|74.12|76.72|74.12|76.49|73.89|0
1635381900000|2021-10-28 00:45:00|76.67|74.07|76.9|74.3|76.9|74.3|76.62|74.02|0
1635382200000|2021-10-28 00:50:00|76.94|74.34|76.94|74.34|76.94|74.34|76.85|74.25|0
1635382500000|2021-10-28 00:55:00|76.89|74.29|76.48|73.88|77.08|74.48|76.43|73.83|0
1635382800000|2021-10-28 01:00:00|76.39|73.79|76.52|73.92|76.57|73.97|76.39|73.79|0
1635383100000|2021-10-28 01:05:00|76.48|73.88|76.57|73.97|76.66|74.06|76.48|73.88|0
1635383400000|2021-10-28 01:10:00|76.61|74.01|76.66|74.06|76.75|74.15|76.61|74.01|0
1635383700000|2021-10-28 01:15:00|76.61|74.01|76.7|74.1|76.7|74.1|76.43|73.83|0
1635384000000|2021-10-28 01:20:00|76.72|74.12|76.74|74.14|76.93|74.33|76.7|74.1|0
1635384300000|2021-10-28 01:25:00|76.7|74.1|76.74|74.14|76.74|74.14|76.56|73.96|0
1635384600000|2021-10-28 01:30:00|76.69|74.09|76.65|74.05|76.74|74.14|76.6|74|0
1635384900000|2021-10-28 01:35:00|76.6|74|76.42|73.82|76.74|74.14|76.32|73.72|0
1635385200000|2021-10-28 01:40:00|76.39|73.79|76.32|73.72|76.46|73.86|76.28|73.68|0
1635385500000|2021-10-28 01:45:00|76.35|73.75|76.41|73.81|76.46|73.86|76.3|73.7|0
1635385800000|2021-10-28 01:50:00|76.37|73.77|76.36|73.76|76.41|73.81|76.23|73.63|0
1635386100000|2021-10-28 01:55:00|76.39|73.79|76.45|73.85|76.45|73.85|76.36|73.76|0
1635386400000|2021-10-28 02:00:00|76.5|73.9|76.5|73.9|76.59|73.99|76.45|73.85|0
1635386700000|2021-10-28 02:05:00|76.54|73.94|76.58|73.98|76.63|74.03|76.45|73.85|0
1635387000000|2021-10-28 02:10:00|76.54|73.94|76.31|73.71|76.54|73.94|76.26|73.66|0
1635387300000|2021-10-28 02:15:00|76.33|73.73|76.63|74.03|76.63|74.03|76.31|73.71|0
1635387600000|2021-10-28 02:20:00|76.58|73.98|76.94|74.34|76.99|74.39|76.58|73.98|0
1635387900000|2021-10-28 02:25:00|76.92|74.32|77.17|74.57|77.36|74.76|76.92|74.32|0
1635388200000|2021-10-28 02:30:00|77.13|74.53|77.03|74.43|77.22|74.62|77.03|74.43|0
1635388500000|2021-10-28 02:35:00|77.08|74.48|77.03|74.43|77.17|74.57|76.89|74.29|0
1635388800000|2021-10-28 02:40:00|76.98|74.38|77.07|74.47|77.07|74.47|76.98|74.38|0
1635389100000|2021-10-28 02:45:00|77.03|74.43|76.8|74.2|77.03|74.43|76.75|74.15|0
1635389400000|2021-10-28 02:50:00|76.77|74.17|76.66|74.06|76.93|74.33|76.61|74.01|0
1635389700000|2021-10-28 02:55:00|76.61|74.01|76.65|74.05|76.7|74.1|76.61|74.01|0
1635390000000|2021-10-28 03:00:00|76.61|74.01|76.7|74.1|76.7|74.1|76.52|73.92|0
1635390300000|2021-10-28 03:05:00|76.65|74.05|76.65|74.05|76.7|74.1|76.42|73.82|0
1635390600000|2021-10-28 03:10:00|76.69|74.09|76.72|74.12|76.83|74.23|76.69|74.09|0
1635390900000|2021-10-28 03:15:00|76.69|74.09|76.71|74.11|76.78|74.18|76.65|74.05|0
1635391200000|2021-10-28 03:20:00|76.69|74.09|76.64|74.04|76.78|74.18|76.55|73.95|0
1635391500000|2021-10-28 03:25:00|76.67|74.07|76.69|74.09|76.73|74.13|76.6|74|0
1635391800000|2021-10-28 03:30:00|76.64|74.04|76.68|74.08|76.73|74.13|76.59|73.99|0
1635392100000|2021-10-28 03:35:00|76.66|74.06|76.68|74.08|76.68|74.08|76.54|73.94|0
1635392400000|2021-10-28 03:40:00|76.66|74.06|76.54|73.94|76.68|74.08|76.5|73.9|0
1635392700000|2021-10-28 03:45:00|76.59|73.99|76.54|73.94|76.63|74.03|76.49|73.89|0
1635393000000|2021-10-28 03:50:00|76.58|73.98|76.45|73.85|76.58|73.98|76.45|73.85|0
1635393300000|2021-10-28 03:55:00|76.4|73.8|76.49|73.89|76.49|73.89|76.4|73.8|0
1635393600000|2021-10-28 04:00:00|76.44|73.84|76.58|73.98|76.58|73.98|76.44|73.84|0
1635393900000|2021-10-28 04:05:00|76.53|73.93|76.44|73.84|76.62|74.02|76.44|73.84|0
1635394200000|2021-10-28 04:10:00|76.39|73.79|76.35|73.75|76.39|73.79|76.3|73.7|0
1635394500000|2021-10-28 04:15:00|76.34|73.74|76.3|73.7|76.44|73.84|76.25|73.65|0
1635394800000|2021-10-28 04:20:00|76.34|73.74|76.43|73.83|76.43|73.83|76.34|73.74|0
1635395100000|2021-10-28 04:25:00|76.39|73.79|76.38|73.78|76.43|73.83|76.34|73.74|0
1635395400000|2021-10-28 04:30:00|76.43|73.83|76.61|74.01|76.61|74.01|76.43|73.83|0
1635395700000|2021-10-28 04:35:00|76.56|73.96|76.61|74.01|76.61|74.01|76.56|73.96|0
1635396000000|2021-10-28 04:40:00|76.52|73.92|76.49|73.89|76.56|73.96|76.47|73.87|0
1635396300000|2021-10-28 04:45:00|76.51|73.91|76.42|73.82|76.56|73.96|76.42|73.82|0
1635396600000|2021-10-28 04:50:00|76.4|73.8|76.56|73.96|76.6|74|76.37|73.77|0
1635396900000|2021-10-28 04:55:00|76.53|73.93|76.42|73.82|76.56|73.96|76.37|73.77|0
1635397200000|2021-10-28 05:00:00|76.44|73.84|76.32|73.72|76.44|73.84|76.19|73.59|0
1635397500000|2021-10-28 05:05:00|76.3|73.7|76.27|73.67|76.32|73.72|76.18|73.58|0
1635397800000|2021-10-28 05:10:00|76.3|73.7|76.32|73.72|76.36|73.76|76.23|73.63|0
1635398100000|2021-10-28 05:15:00|76.27|73.67|76.32|73.72|76.32|73.72|76.16|73.56|0
1635398400000|2021-10-28 05:20:00|76.36|73.76|76.54|73.94|76.54|73.94|76.36|73.76|0
1635398700000|2021-10-28 05:25:00|76.5|73.9|76.54|73.94|76.59|73.99|76.45|73.85|0
1635399000000|2021-10-28 05:30:00|76.49|73.89|76.49|73.89|76.56|73.96|76.4|73.8|0
1635399300000|2021-10-28 05:35:00|76.54|73.94|76.44|73.84|76.58|73.98|76.4|73.8|0
1635399600000|2021-10-28 05:40:00|76.49|73.89|75.65|73.05|76.49|73.89|75.65|73.05|0
1635399900000|2021-10-28 05:45:00|75.6|73|75.69|73.09|75.78|73.18|75.55|72.95|0
1635400200000|2021-10-28 05:50:00|75.74|73.14|75.69|73.09|75.87|73.27|75.64|73.04|0
1635400500000|2021-10-28 05:55:00|75.64|73.04|75.82|73.22|75.82|73.22|75.6|73|0
1635400800000|2021-10-28 06:00:00|75.78|73.18|76.19|73.59|76.19|73.59|75.64|73.04|0
1635401100000|2021-10-28 06:05:00|76.23|73.63|76.37|73.77|76.5|73.9|76.18|73.58|0
1635401400000|2021-10-28 06:10:00|76.32|73.72|76.27|73.67|76.48|73.88|76.23|73.63|0
1635401700000|2021-10-28 06:15:00|76.32|73.72|76.04|73.44|76.34|73.74|76|73.4|0
1635402000000|2021-10-28 06:20:00|76.09|73.49|75.72|73.12|76.13|73.53|75.67|73.07|0
1635402300000|2021-10-28 06:25:00|75.77|73.17|75.67|73.07|75.86|73.26|75.58|72.98|0
1635402600000|2021-10-28 06:30:00|75.72|73.12|76.08|73.48|76.08|73.48|75.63|73.03|0
1635402900000|2021-10-28 06:35:00|75.99|73.39|76.54|73.94|76.67|74.07|75.99|73.39|0
1635403200000|2021-10-28 06:40:00|76.49|73.89|76.4|73.8|76.61|74.01|76.28|73.68|0
1635403500000|2021-10-28 06:45:00|76.35|73.75|76.53|73.93|76.58|73.98|76.3|73.7|0
1635403800000|2021-10-28 06:50:00|76.49|73.89|76.81|74.21|76.81|74.21|76.44|73.84|0
1635404100000|2021-10-28 06:55:00|76.76|74.16|76.76|74.16|76.85|74.25|76.62|74.02|0
1635404400000|2021-10-28 07:00:00|76.85|74.25|76.18|73.58|76.85|74.25|76.02|73.42|0
1635404700000|2021-10-28 07:05:00|75.96|73.76|75.82|73.62|76.37|74.17|75.73|73.53|0
1635405000000|2021-10-28 07:10:00|75.8|73.6|75.73|73.53|75.96|73.76|75.64|73.44|0
1635405300000|2021-10-28 07:15:00|75.75|73.55|75.18|72.98|75.75|73.55|74.86|72.66|0
1635405600000|2021-10-28 07:20:00|75.13|72.93|74.57|72.37|75.27|73.07|74.43|72.23|0
1635405900000|2021-10-28 07:25:00|74.52|72.32|74.47|72.27|74.56|72.36|74.41|72.21|0
1635406200000|2021-10-28 07:30:00|74.52|72.32|74.97|72.77|75.24|73.04|74.52|72.32|0
1635406500000|2021-10-28 07:35:00|74.92|72.72|74.88|72.68|75.04|72.84|74.79|72.59|0
1635406800000|2021-10-28 07:40:00|74.83|72.63|74.92|72.72|75.06|72.86|74.83|72.63|0
1635407100000|2021-10-28 07:45:00|74.9|72.7|74.55|72.35|74.92|72.72|74.51|72.31|0
1635407400000|2021-10-28 07:50:00|74.53|72.33|74.51|72.31|74.69|72.49|74.46|72.26|0
1635407700000|2021-10-28 07:55:00|74.55|72.35|74.94|72.74|75.21|73.01|74.51|72.31|0
1635408000000|2021-10-28 08:00:00|74.89|72.69|75.48|73.28|75.53|73.33|74.89|72.69|0
1635408300000|2021-10-28 08:05:00|75.53|73.33|75.64|73.44|75.8|73.6|75.53|73.33|0
1635408600000|2021-10-28 08:10:00|75.71|73.51|75.75|73.55|75.85|73.65|75.57|73.37|0
1635408900000|2021-10-28 08:15:00|75.66|73.46|75.57|73.37|75.89|73.69|75.52|73.32|0
1635409200000|2021-10-28 08:20:00|75.61|73.41|75.36|73.16|75.8|73.6|75.34|73.14|0
1635409500000|2021-10-28 08:25:00|75.38|73.18|75.52|73.32|75.52|73.32|75.34|73.14|0
1635409800000|2021-10-28 08:30:00|75.47|73.27|75.27|73.07|75.47|73.27|75.24|73.04|0
1635410100000|2021-10-28 08:35:00|75.24|73.04|75.06|72.86|75.29|73.09|75.01|72.81|0
1635410400000|2021-10-28 08:40:00|75.1|72.9|74.65|72.45|75.28|73.08|74.6|72.4|0
1635410700000|2021-10-28 08:45:00|74.6|72.4|74.51|72.31|74.83|72.63|74.51|72.31|0
1635411000000|2021-10-28 08:50:00|74.47|72.27|74.51|72.31|74.73|72.53|74.42|72.22|0
1635411300000|2021-10-28 08:55:00|74.46|72.26|74.64|72.44|74.73|72.53|74.46|72.26|0
1635411600000|2021-10-28 09:00:00|74.69|72.49|74.68|72.48|74.73|72.53|74.59|72.39|0
1635411900000|2021-10-28 09:05:00|74.73|72.53|74.68|72.48|74.82|72.62|74.68|72.48|0
1635412200000|2021-10-28 09:10:00|74.73|72.53|74.82|72.62|74.91|72.71|74.64|72.44|0
1635412500000|2021-10-28 09:15:00|74.77|72.57|75.2|73|75.22|73.02|74.77|72.57|0
1635412800000|2021-10-28 09:20:00|75.22|73.02|75.26|73.06|75.27|73.07|75.08|72.88|0
1635413100000|2021-10-28 09:25:00|75.22|73.02|75.17|72.97|75.22|73.02|75.08|72.88|0
1635413400000|2021-10-28 09:30:00|75.13|72.93|75.44|73.24|75.44|73.24|75.13|72.93|0
1635413700000|2021-10-28 09:35:00|75.53|73.33|75.21|73.01|75.53|73.33|75.17|72.97|0
1635414000000|2021-10-28 09:40:00|75.26|73.06|75.19|72.99|75.26|73.06|75.03|72.83|0
1635414300000|2021-10-28 09:45:00|75.16|72.96|75.3|73.1|75.39|73.19|75.12|72.92|0
1635414600000|2021-10-28 09:50:00|75.32|73.12|75.3|73.1|75.34|73.14|75.03|72.83|0
1635414900000|2021-10-28 09:55:00|75.25|73.05|74.98|72.78|75.25|73.05|74.93|72.73|0
1635415200000|2021-10-28 10:00:00|75.02|72.82|74.97|72.77|75.16|72.96|74.88|72.68|0
1635415500000|2021-10-28 10:05:00|74.93|72.73|74.93|72.73|75.06|72.86|74.93|72.73|0
1635415800000|2021-10-28 10:10:00|74.88|72.68|74.5|72.3|75.06|72.86|74.32|72.12|0
1635416100000|2021-10-28 10:15:00|74.45|72.25|74.31|72.11|74.54|72.34|74.27|72.07|0
1635416400000|2021-10-28 10:20:00|74.27|72.07|74.18|71.98|74.27|72.07|74.18|71.98|0
1635416700000|2021-10-28 10:25:00|74.22|72.02|73.99|71.79|74.22|72.02|73.95|71.75|0
1635417000000|2021-10-28 10:30:00|73.95|71.75|73.86|71.66|73.99|71.79|73.77|71.57|0
1635417300000|2021-10-28 10:35:00|73.88|71.68|73.9|71.7|73.95|71.75|73.81|71.61|0
1635417600000|2021-10-28 10:40:00|73.94|71.74|73.72|71.52|73.94|71.74|73.72|71.52|0
1635417900000|2021-10-28 10:45:00|73.67|71.47|73.45|71.25|73.76|71.56|73.45|71.25|0
1635418200000|2021-10-28 10:50:00|73.49|71.29|73.22|71.02|73.54|71.34|73.18|70.98|0
1635418500000|2021-10-28 10:55:00|73.31|71.11|73.13|70.93|73.35|71.15|73.04|70.84|0
1635418800000|2021-10-28 11:00:00|73.08|70.88|73.04|70.84|73.17|70.97|73.04|70.84|0
1635419100000|2021-10-28 11:05:00|72.99|70.79|72.86|70.66|73.17|70.97|72.81|70.61|0
1635419400000|2021-10-28 11:10:00|72.81|70.61|72.99|70.79|73.08|70.88|72.68|70.48|0
1635419700000|2021-10-28 11:15:00|72.94|70.74|72.99|70.79|73.03|70.83|72.9|70.7|0
1635420000000|2021-10-28 11:20:00|73.01|70.81|72.98|70.78|73.03|70.83|72.9|70.7|0
1635420300000|2021-10-28 11:25:00|72.94|70.74|72.98|70.78|73.03|70.83|72.85|70.65|0
1635420600000|2021-10-28 11:30:00|73.03|70.83|73.2|71|73.2|71|73.03|70.83|0
1635420900000|2021-10-28 11:35:00|73.16|70.96|73.07|70.87|73.16|70.96|72.98|70.78|0
1635421200000|2021-10-28 11:40:00|73.11|70.91|73.31|71.11|73.38|71.18|73.09|70.89|0
1635421500000|2021-10-28 11:45:00|73.33|71.13|73.24|71.04|73.33|71.13|73.06|70.86|0
1635421800000|2021-10-28 11:50:00|73.28|71.08|73.57|71.37|73.57|71.37|73.11|70.91|0
1635422100000|2021-10-28 11:55:00|73.55|71.35|73.46|71.26|73.55|71.35|73.19|70.99|0
1635422400000|2021-10-28 12:00:00|73.41|71.21|73.46|71.26|73.55|71.35|73.32|71.12|0
1635422700000|2021-10-28 12:05:00|73.41|71.21|73.14|70.94|73.46|71.26|73.1|70.9|0
1635423000000|2021-10-28 12:10:00|73.19|70.99|73.18|70.98|73.23|71.03|73.14|70.94|0
1635423300000|2021-10-28 12:15:00|73.14|70.94|72.69|70.49|73.18|70.98|72.69|70.49|0
1635423600000|2021-10-28 12:20:00|72.65|70.45|72.65|70.45|72.69|70.49|72.38|70.18|0
1635423900000|2021-10-28 12:25:00|72.69|70.49|73.04|70.84|73.04|70.84|72.69|70.49|0
1635424200000|2021-10-28 12:30:00|73.09|70.89|73.09|70.89|73.4|71.2|72.91|70.71|0
1635424500000|2021-10-28 12:35:00|73.18|70.98|73.22|71.02|73.22|71.02|72.69|70.49|0
1635424800000|2021-10-28 12:40:00|73.17|70.97|73.08|70.88|73.49|71.29|72.99|70.79|0
1635425100000|2021-10-28 12:45:00|73.13|70.93|73.37|71.17|73.44|71.24|72.9|70.7|0
1635425400000|2021-10-28 12:50:00|73.39|71.19|73.52|71.32|73.7|71.5|73.35|71.15|0
1635425700000|2021-10-28 12:55:00|73.48|71.28|73.03|70.83|73.52|71.32|73.03|70.83|0
1635426000000|2021-10-28 13:00:00|72.99|70.79|72.98|70.78|73.34|71.14|72.94|70.74|0
1635426300000|2021-10-28 13:05:00|72.85|70.65|73.34|71.14|73.34|71.14|72.85|70.65|0
1635426600000|2021-10-28 13:10:00|73.38|71.18|73.29|71.09|73.47|71.27|73.2|71|0
1635426900000|2021-10-28 13:15:00|73.25|71.05|72.84|70.64|73.29|71.09|72.84|70.64|0
1635427200000|2021-10-28 13:20:00|72.89|70.69|72.89|70.69|73.02|70.82|72.8|70.6|0
1635427500000|2021-10-28 13:25:00|72.84|70.64|72.88|70.68|73.2|71|72.8|70.6|0
1635427800000|2021-10-28 13:30:00|72.84|70.64|71.47|69.27|72.84|70.64|71.3|69.1|0
1635428100000|2021-10-28 13:35:00|71.56|69.36|71.91|69.71|72.39|70.19|71.34|69.14|0
1635428400000|2021-10-28 13:40:00|71.78|69.58|71.34|69.14|71.99|69.79|71.34|69.14|0
1635428700000|2021-10-28 13:45:00|71.25|69.05|72.31|70.11|72.45|70.25|70.6|68.4|0
1635429000000|2021-10-28 13:50:00|72.1|69.9|72.36|70.16|72.66|70.46|71.96|69.76|0
1635429300000|2021-10-28 13:55:00|72.27|70.07|72.03|69.83|72.4|70.2|71.7|69.5|0
1635429600000|2021-10-28 14:00:00|71.92|69.72|72.18|69.98|72.35|70.15|71.7|69.5|0
1635429900000|2021-10-28 14:05:00|72.26|70.06|72|69.8|72.53|70.33|71.78|69.58|0
1635430200000|2021-10-28 14:10:00|71.96|69.76|72.52|70.32|73.23|71.03|71.87|69.67|0
1635430500000|2021-10-28 14:15:00|72.48|70.28|72.39|70.19|72.87|70.67|72.26|70.06|0
1635430800000|2021-10-28 14:20:00|72.43|70.23|72.21|70.01|72.78|70.58|71.95|69.75|0
1635431100000|2021-10-28 14:25:00|72.3|70.1|71.47|69.27|72.34|70.14|71.38|69.18|0
1635431400000|2021-10-28 14:30:00|71.43|69.23|71.12|68.92|71.6|69.4|70.99|68.79|0
1635431700000|2021-10-28 14:35:00|70.99|68.79|71.19|68.99|73.63|71.43|70.86|68.66|0
1635432000000|2021-10-28 14:40:00|71.23|69.03|71.4|69.2|71.58|69.38|71.23|69.03|0
1635432300000|2021-10-28 14:45:00|71.36|69.16|71.61|69.41|71.61|69.41|70.33|68.13|0
1635432600000|2021-10-28 14:50:00|71.52|69.32|71.44|69.24|71.78|69.58|71.39|69.19|0
1635432900000|2021-10-28 14:55:00|71.39|69.19|71.87|69.67|71.91|69.71|71.39|69.19|0
1635433200000|2021-10-28 15:00:00|71.78|69.58|71.86|69.66|71.95|69.75|71.69|69.49|0
1635433500000|2021-10-28 15:05:00|71.82|69.62|71.49|69.29|71.91|69.71|71.39|69.19|0
1635433800000|2021-10-28 15:10:00|71.47|69.27|71.47|69.27|71.64|69.44|71.26|69.06|0
1635434100000|2021-10-28 15:15:00|71.51|69.31|71.38|69.18|71.6|69.4|71.21|69.01|0
1635434400000|2021-10-28 15:20:00|71.34|69.14|71.77|69.57|71.77|69.57|71.3|69.1|0
1635434700000|2021-10-28 15:25:00|71.68|69.48|71.77|69.57|71.85|69.65|71.51|69.31|0
1635435000000|2021-10-28 15:30:00|71.68|69.48|71.63|69.43|71.85|69.65|71.55|69.35|0
1635435300000|2021-10-28 15:35:00|71.5|69.3|71.29|69.09|71.5|69.3|71.16|68.96|0
1635435600000|2021-10-28 15:40:00|71.24|69.04|71.03|68.83|71.41|69.21|71.03|68.83|0
1635435900000|2021-10-28 15:45:00|70.98|68.78|72.54|70.34|72.54|70.34|70.98|68.78|0
1635436200000|2021-10-28 15:50:00|72.41|70.21|72.36|70.16|72.84|70.64|72.06|69.86|0
1635436500000|2021-10-28 15:55:00|72.41|70.21|72.53|70.33|72.69|70.49|72.32|70.12|0
1635436800000|2021-10-28 16:00:00|72.45|70.25|72.18|69.98|72.53|70.33|72.18|69.98|0
1635437100000|2021-10-28 16:05:00|72.14|69.94|71.92|69.72|72.23|70.03|71.92|69.72|0
1635437400000|2021-10-28 16:10:00|71.96|69.76|71.7|69.5|72.05|69.85|71.66|69.46|0
1635437700000|2021-10-28 16:15:00|71.66|69.46|71.53|69.33|71.79|69.59|71.44|69.24|0
1635438000000|2021-10-28 16:20:00|71.48|69.28|71.7|69.5|71.87|69.67|71.48|69.28|0
1635438300000|2021-10-28 16:25:00|71.65|69.45|71.4|69.2|71.78|69.58|70.97|68.77|0
1635438600000|2021-10-28 16:30:00|71.36|69.16|71.4|69.2|71.66|69.46|71.23|69.03|0
1635438900000|2021-10-28 16:35:00|71.36|69.16|71.57|69.37|71.79|69.59|71.36|69.16|0
1635439200000|2021-10-28 16:40:00|71.53|69.33|71.26|69.06|71.74|69.54|71.26|69.06|0
1635439500000|2021-10-28 16:45:00|71.31|69.11|71.35|69.15|71.48|69.28|71.18|68.98|0
1635439800000|2021-10-28 16:50:00|71.31|69.11|71.74|69.54|71.95|69.75|71.26|69.06|0
1635440100000|2021-10-28 16:55:00|71.69|69.49|72.48|70.28|72.74|70.54|71.61|69.41|0
1635440400000|2021-10-28 17:00:00|72.43|70.23|71.86|69.66|72.43|70.23|71.78|69.58|0
1635440700000|2021-10-28 17:05:00|71.78|69.58|70.45|68.25|72.04|69.84|70.28|68.08|0
1635441000000|2021-10-28 17:10:00|70.49|68.29|70.58|68.38|70.62|68.42|70.28|68.08|0
1635441300000|2021-10-28 17:15:00|70.49|68.29|70.75|68.55|70.83|68.63|70.32|68.12|0
1635441600000|2021-10-28 17:20:00|70.83|68.63|70.79|68.59|70.88|68.68|70.57|68.37|0
1635441900000|2021-10-28 17:25:00|70.75|68.55|70.36|68.16|70.79|68.59|70.31|68.11|0
1635442200000|2021-10-28 17:30:00|70.31|68.11|69.84|67.64|70.36|68.16|69.8|67.6|0
1635442500000|2021-10-28 17:35:00|69.8|67.6|69.67|67.47|69.92|67.72|69.62|67.42|0
1635442800000|2021-10-28 17:40:00|69.69|67.49|69.71|67.51|69.75|67.55|69.62|67.42|0
1635443100000|2021-10-28 17:45:00|69.66|67.46|69.79|67.59|69.87|67.67|69.62|67.42|0
1635443400000|2021-10-28 17:50:00|69.83|67.63|69.74|67.54|69.83|67.63|69.62|67.42|0
1635443700000|2021-10-28 17:55:00|69.79|67.59|69.87|67.67|70|67.8|69.7|67.5|0
1635444000000|2021-10-28 18:00:00|69.83|67.63|69.36|67.16|69.87|67.67|69.31|67.11|0
1635444300000|2021-10-28 18:05:00|69.4|67.2|70.39|68.19|70.44|68.24|69.27|67.07|0
1635444600000|2021-10-28 18:10:00|70.43|68.23|70.6|68.4|70.69|68.49|70.39|68.19|0
1635444900000|2021-10-28 18:15:00|70.65|68.45|70.22|68.02|70.69|68.49|70.17|67.97|0
1635445200000|2021-10-28 18:20:00|70.17|67.97|70.13|67.93|70.26|68.06|70.09|67.89|0
1635445500000|2021-10-28 18:25:00|70.09|67.89|70.17|67.97|70.38|68.18|70|67.8|0
1635445800000|2021-10-28 18:30:00|70.13|67.93|70.17|67.97|70.25|68.05|70.13|67.93|0
1635446100000|2021-10-28 18:35:00|70.12|67.92|70.14|67.94|70.17|67.97|69.95|67.75|0
1635446400000|2021-10-28 18:40:00|70.12|67.92|70.42|68.22|70.51|68.31|70.12|67.92|0
1635446700000|2021-10-28 18:45:00|70.38|68.18|70.2|68|70.55|68.35|70.16|67.96|0
1635447000000|2021-10-28 18:50:00|70.16|67.96|70.54|68.34|70.54|68.34|70.12|67.92|0
1635447300000|2021-10-28 18:55:00|70.5|68.3|70.63|68.43|70.8|68.6|70.46|68.26|0
1635447600000|2021-10-28 19:00:00|70.67|68.47|71.01|68.81|71.19|68.99|70.67|68.47|0
1635447900000|2021-10-28 19:05:00|70.97|68.77|70.79|68.59|71.1|68.9|70.71|68.51|0
1635448200000|2021-10-28 19:10:00|70.75|68.55|71.18|68.98|71.22|69.02|70.75|68.55|0
1635448500000|2021-10-28 19:15:00|71.22|69.02|70.7|68.5|71.31|69.11|70.66|68.46|0
1635448800000|2021-10-28 19:20:00|70.66|68.46|70.96|68.76|71.05|68.85|70.49|68.29|0
1635449100000|2021-10-28 19:25:00|70.92|68.72|71.13|68.93|71.3|69.1|70.87|68.67|0
1635449400000|2021-10-28 19:30:00|71.09|68.89|70.83|68.63|71.26|69.06|70.23|68.03|0
1635449700000|2021-10-28 19:35:00|70.78|68.58|70.57|68.37|70.83|68.63|70.31|68.11|0
1635450000000|2021-10-28 19:40:00|70.61|68.41|71.08|68.88|71.08|68.88|70.35|68.15|0
1635450300000|2021-10-28 19:45:00|71.04|68.84|70.61|68.41|71.21|69.01|70.52|68.32|0
1635450600000|2021-10-28 19:50:00|70.39|68.19|69.71|67.51|70.43|68.23|69.62|67.42|0
1635450900000|2021-10-28 19:55:00|69.62|67.42|69.41|67.21|69.66|67.46|69.11|66.91|0
1635451200000|2021-10-28 20:00:00|69.37|67.17|70.04|67.84|70.17|67.97|68.94|66.74|0
1635451500000|2021-10-28 20:05:00|70.09|67.89|70.13|67.93|70.43|68.23|69.83|67.63|0
1635451800000|2021-10-28 20:10:00|70.08|67.88|70.12|67.92|70.12|67.92|69.74|67.54|0
1635452100000|2021-10-28 20:15:00|70.15|67.55|70.02|67.42|70.15|67.55|70.02|67.42|0
1635452400000|2021-10-28 20:20:00|70.07|67.47|70.02|67.42|70.07|67.47|69.98|67.38|0
1635452700000|2021-10-28 20:25:00|70.06|67.46|70.02|67.42|70.06|67.46|69.93|67.33|0
1635453000000|2021-10-28 20:30:00|70.45|67.85|71.17|68.57|72.13|69.53|70.45|67.85|0
1635453300000|2021-10-28 20:35:00|71.09|68.49|71.47|68.87|71.65|69.05|71.04|68.44|0
1635453600000|2021-10-28 20:40:00|71.43|68.83|71.04|68.44|71.47|68.87|71.04|68.44|0
1635453900000|2021-10-28 20:45:00|71.08|68.48|71.38|68.78|71.43|68.83|70.95|68.35|0
1635454200000|2021-10-28 20:50:00|71.34|68.74|70.82|68.22|71.34|68.74|70.71|68.11|0
1635454500000|2021-10-28 20:55:00|70.73|68.13|71.14|68.54|71.27|68.67|70.73|68.13|0
1635454800000|2021-10-28 21:00:00|71.07|68.47|71.16|68.56|71.18|68.58|71.07|68.47|0
1635455100000|2021-10-28 21:05:00|71.15|68.55|71.07|68.47|71.17|68.57|71.07|68.47|0
1635455400000|2021-10-28 21:10:00|71.05|68.45|71.11|68.51|71.15|68.55|71.05|68.45|0
1635455700000|2021-10-28 21:15:00|71.09|68.49|71.1|68.5|71.11|68.51|70.99|68.39|0
1635456000000|2021-10-28 21:20:00|71.09|68.49|71.05|68.45|71.09|68.49|71.02|68.42|0
1635456300000|2021-10-28 21:25:00|71.11|68.51|70.84|68.24|71.11|68.51|70.75|68.15|0
1635456600000|2021-10-28 21:30:00|70.81|68.21|70.73|68.13|70.84|68.24|70.65|68.05|0
1635456900000|2021-10-28 21:35:00|70.74|68.14|70.73|68.13|70.82|68.22|70.69|68.09|0
1635457200000|2021-10-28 21:40:00|70.74|68.14|70.77|68.17|70.77|68.17|70.69|68.09|0
1635457500000|2021-10-28 21:45:00|70.85|68.25|70.83|68.23|70.85|68.25|70.7|68.1|0
1635457800000|2021-10-28 21:50:00|70.84|68.24|70.84|68.24|70.86|68.26|70.74|68.14|0
1635458100000|2021-10-28 21:55:00|70.86|68.26|70.93|68.33|71.02|68.42|70.84|68.24|0
1635458400000|2021-10-28 22:00:00|70.99|68.39|71.22|68.62|71.35|68.75|70.88|68.28|0
1635458700000|2021-10-28 22:05:00|71.18|68.58|71.26|68.66|71.35|68.75|71.09|68.49|0
1635459000000|2021-10-28 22:10:00|71.17|68.57|71.21|68.61|71.48|68.88|71.17|68.57|0
1635459300000|2021-10-28 22:15:00|71.3|68.7|71.26|68.66|71.43|68.83|71.26|68.66|0
1635459600000|2021-10-28 22:20:00|71.21|68.61|71.12|68.52|71.25|68.65|71.08|68.48|0
1635459900000|2021-10-28 22:25:00|71.08|68.48|70.86|68.26|71.12|68.52|70.86|68.26|0
1635460200000|2021-10-28 22:30:00|70.82|68.22|71.21|68.61|71.21|68.61|70.82|68.22|0
1635460500000|2021-10-28 22:35:00|71.25|68.65|71.46|68.86|71.51|68.91|71.21|68.61|0
1635460800000|2021-10-28 22:40:00|71.49|68.89|71.68|69.08|71.68|69.08|71.42|68.82|0
1635461100000|2021-10-28 22:45:00|71.59|68.99|71.55|68.95|71.61|69.01|71.46|68.86|0
1635461400000|2021-10-28 22:50:00|71.5|68.9|71.54|68.94|71.63|69.03|71.41|68.81|0
1635461700000|2021-10-28 22:55:00|71.59|68.99|71.5|68.9|71.63|69.03|71.41|68.81|0
1635462000000|2021-10-28 23:00:00|71.54|68.94|71.45|68.85|71.58|68.98|71.32|68.72|0
1635462300000|2021-10-28 23:05:00|71.41|68.81|71.54|68.94|71.71|69.11|71.41|68.81|0
1635462600000|2021-10-28 23:10:00|71.56|68.96|71.4|68.8|71.58|68.98|71.4|68.8|0
1635462900000|2021-10-28 23:15:00|71.45|68.85|71.88|69.28|71.92|69.32|71.45|68.85|0
1635463200000|2021-10-28 23:20:00|71.84|69.24|71.83|69.23|71.84|69.24|71.7|69.1|0
1635463500000|2021-10-28 23:25:00|71.79|69.19|71.83|69.23|71.88|69.28|71.7|69.1|0
1635463800000|2021-10-28 23:30:00|71.87|69.27|71.74|69.14|71.96|69.36|71.74|69.14|0
1635464100000|2021-10-28 23:35:00|71.79|69.19|71.83|69.23|71.87|69.27|71.78|69.18|0
1635464400000|2021-10-28 23:40:00|71.78|69.18|71.87|69.27|71.96|69.36|71.78|69.18|0
1635464700000|2021-10-28 23:45:00|71.96|69.36|71.61|69.01|71.96|69.36|71.61|69.01|0
1635465000000|2021-10-28 23:50:00|71.56|68.96|71.52|68.92|71.58|68.98|71.43|68.83|0
1635465300000|2021-10-28 23:55:00|71.56|68.96|71.6|69|71.6|69|71.43|68.83|0
1635465600000|2021-10-29 00:00:00|71.51|68.91|71.51|68.91|71.73|69.13|71.21|68.61|0
1635465900000|2021-10-29 00:05:00|71.47|68.87|71.42|68.82|71.77|69.17|71.38|68.78|0
1635466200000|2021-10-29 00:10:00|71.38|68.78|71.81|69.21|71.9|69.3|71.38|68.78|0
1635466500000|2021-10-29 00:15:00|71.85|69.25|71.98|69.38|72.07|69.47|71.81|69.21|0
1635466800000|2021-10-29 00:20:00|72.03|69.43|72.16|69.56|72.2|69.6|71.89|69.29|0
1635467100000|2021-10-29 00:25:00|72.2|69.6|72.15|69.55|72.24|69.64|72.07|69.47|0
1635467400000|2021-10-29 00:30:00|72.2|69.6|72.02|69.42|72.2|69.6|71.93|69.33|0
1635467700000|2021-10-29 00:35:00|71.98|69.38|71.89|69.29|72.11|69.51|71.84|69.24|0
1635468000000|2021-10-29 00:40:00|71.8|69.2|71.71|69.11|71.97|69.37|71.67|69.07|0
1635468300000|2021-10-29 00:45:00|71.75|69.15|72.1|69.5|72.14|69.54|71.75|69.15|0
1635468600000|2021-10-29 00:50:00|72.06|69.46|72.14|69.54|72.14|69.54|71.97|69.37|0
1635468900000|2021-10-29 00:55:00|72.12|69.52|72.14|69.54|72.27|69.67|72.1|69.5|0
1635469200000|2021-10-29 01:00:00|72.1|69.5|72.27|69.67|72.31|69.71|71.96|69.36|0
1635469500000|2021-10-29 01:05:00|72.36|69.76|72.62|70.02|72.62|70.02|72.36|69.76|0
1635469800000|2021-10-29 01:10:00|72.57|69.97|72.31|69.71|72.62|70.02|72.31|69.71|0
1635470100000|2021-10-29 01:15:00|72.26|69.66|72.39|69.79|72.44|69.84|72.22|69.62|0
1635470400000|2021-10-29 01:20:00|72.35|69.75|72.61|70.01|72.66|70.06|72.35|69.75|0
1635470700000|2021-10-29 01:25:00|72.57|69.97|72.3|69.7|72.65|70.05|72.26|69.66|0
1635471000000|2021-10-29 01:30:00|72.28|69.68|72.17|69.57|72.43|69.83|72.08|69.48|0
1635471300000|2021-10-29 01:35:00|72.12|69.52|72.38|69.78|72.52|69.92|72.12|69.52|0
1635471600000|2021-10-29 01:40:00|72.43|69.83|72.25|69.65|72.52|69.92|72.25|69.65|0
1635471900000|2021-10-29 01:45:00|72.29|69.69|72.2|69.6|72.43|69.83|72.16|69.56|0
1635472200000|2021-10-29 01:50:00|72.16|69.56|71.98|69.38|72.25|69.65|71.94|69.34|0
1635472500000|2021-10-29 01:55:00|71.94|69.34|72.27|69.67|72.29|69.69|71.9|69.3|0
1635472800000|2021-10-29 02:00:00|72.29|69.69|72.2|69.6|72.29|69.69|72.09|69.49|0
1635473100000|2021-10-29 02:05:00|72.22|69.62|72.15|69.55|72.24|69.64|72.11|69.51|0
1635473400000|2021-10-29 02:10:00|72.17|69.57|71.89|69.29|72.28|69.68|71.89|69.29|0
1635473700000|2021-10-29 02:15:00|71.87|69.27|71.93|69.33|72.02|69.42|71.87|69.27|0
1635474000000|2021-10-29 02:20:00|71.89|69.29|72.06|69.46|72.1|69.5|71.89|69.29|0
1635474300000|2021-10-29 02:25:00|72.1|69.5|72.06|69.46|72.1|69.5|71.93|69.33|0
1635474600000|2021-10-29 02:30:00|72.08|69.48|72.18|69.58|72.23|69.63|72.08|69.48|0
1635474900000|2021-10-29 02:35:00|72.23|69.63|72.14|69.54|72.23|69.63|72.05|69.45|0
1635475200000|2021-10-29 02:40:00|72.09|69.49|72.05|69.45|72.14|69.54|72.05|69.45|0
1635475500000|2021-10-29 02:45:00|72.03|69.43|71.96|69.36|72.03|69.43|71.87|69.27|0
1635475800000|2021-10-29 02:50:00|71.94|69.34|72.04|69.44|72.05|69.45|71.92|69.32|0
1635476100000|2021-10-29 02:55:00|72|69.4|72|69.4|72.04|69.44|71.96|69.36|0
1635476400000|2021-10-29 03:00:00|71.96|69.36|72|69.4|72.13|69.53|71.95|69.35|0
1635476700000|2021-10-29 03:05:00|71.95|69.35|71.95|69.35|72|69.4|71.91|69.31|0
1635477000000|2021-10-29 03:10:00|71.99|69.39|71.95|69.35|72.04|69.44|71.91|69.31|0
1635477300000|2021-10-29 03:15:00|71.91|69.31|71.95|69.35|71.99|69.39|71.86|69.26|0
1635477600000|2021-10-29 03:20:00|71.93|69.33|71.51|68.91|71.93|69.33|71.38|68.78|0
1635477900000|2021-10-29 03:25:00|71.49|68.89|71.33|68.73|71.58|68.98|71.25|68.65|0
1635478200000|2021-10-29 03:30:00|71.36|68.76|71.42|68.82|71.46|68.86|71.33|68.73|0
1635478500000|2021-10-29 03:35:00|71.38|68.78|71.42|68.82|71.42|68.82|71.33|68.73|0
1635478800000|2021-10-29 03:40:00|71.44|68.84|71.54|68.94|71.54|68.94|71.42|68.82|0
1635479100000|2021-10-29 03:45:00|71.5|68.9|71.63|69.03|71.63|69.03|71.46|68.86|0
1635479400000|2021-10-29 03:50:00|71.59|68.99|71.63|69.03|71.67|69.07|71.54|68.94|0
1635479700000|2021-10-29 03:55:00|71.67|69.07|71.62|69.02|71.71|69.11|71.54|68.94|0
1635480000000|2021-10-29 04:00:00|71.58|68.98|71.58|68.98|71.67|69.07|71.54|68.94|0
1635480300000|2021-10-29 04:05:00|71.62|69.02|71.53|68.93|71.66|69.06|71.53|68.93|0
1635480600000|2021-10-29 04:10:00|71.58|68.98|71.62|69.02|71.66|69.06|71.53|68.93|0
1635480900000|2021-10-29 04:15:00|71.57|68.97|71.53|68.93|71.57|68.97|71.53|68.93|0
1635481200000|2021-10-29 04:20:00|72.26|69.66|73.35|70.75|73.35|70.75|72.21|69.61|0
1635481500000|2021-10-29 04:25:00|73.3|70.7|73.43|70.83|73.48|70.88|73.3|70.7|0
1635481800000|2021-10-29 04:30:00|73.41|70.81|73.87|71.27|73.92|71.32|73.41|70.81|0
1635482100000|2021-10-29 04:35:00|73.92|71.32|74.05|71.45|74.05|71.45|73.87|71.27|0
1635482400000|2021-10-29 04:40:00|74.03|71.43|73.96|71.36|74.09|71.49|73.87|71.27|0
1635482700000|2021-10-29 04:45:00|73.91|71.31|74.13|71.53|74.13|71.53|73.91|71.31|0
1635483000000|2021-10-29 04:50:00|74.11|71.51|74.04|71.44|74.17|71.57|73.98|71.38|0
1635483300000|2021-10-29 04:55:00|74.08|71.48|74.17|71.57|74.17|71.57|74.04|71.44|0
1635483600000|2021-10-29 05:00:00|74.21|71.61|74.3|71.7|74.43|71.83|74.17|71.57|0
1635483900000|2021-10-29 05:05:00|74.35|71.75|74.52|71.92|74.61|72.01|74.3|71.7|0
1635484200000|2021-10-29 05:10:00|74.56|71.96|74.43|71.83|74.74|72.14|74.43|71.83|0
1635484500000|2021-10-29 05:15:00|74.47|71.87|74.16|71.56|74.5|71.9|74.12|71.52|0
1635484800000|2021-10-29 05:20:00|74.12|71.52|74.42|71.82|74.56|71.96|74.12|71.52|0
1635485100000|2021-10-29 05:25:00|74.38|71.78|74.42|71.82|74.47|71.87|74.29|71.69|0
1635485400000|2021-10-29 05:30:00|74.45|71.85|74.33|71.73|74.45|71.85|74.11|71.51|0
1635485700000|2021-10-29 05:35:00|74.29|71.69|74.26|71.66|74.38|71.78|74.2|71.6|0
1635486000000|2021-10-29 05:40:00|74.24|71.64|74.37|71.77|74.51|71.91|74.24|71.64|0
1635486300000|2021-10-29 05:45:00|74.35|71.75|74.46|71.86|74.55|71.95|74.35|71.75|0
1635486600000|2021-10-29 05:50:00|74.5|71.9|74.54|71.94|74.68|72.08|74.46|71.86|0
1635486900000|2021-10-29 05:55:00|74.52|71.92|74.5|71.9|74.59|71.99|74.23|71.63|0
1635487200000|2021-10-29 06:00:00|74.45|71.85|74.81|72.21|74.9|72.3|74.45|71.85|0
1635487500000|2021-10-29 06:05:00|74.85|72.25|75.34|72.74|75.39|72.79|74.76|72.16|0
1635487800000|2021-10-29 06:10:00|75.43|72.83|75.34|72.74|75.43|72.83|75.07|72.47|0
1635488100000|2021-10-29 06:15:00|75.36|72.76|74.98|72.38|75.36|72.76|74.94|72.34|0
1635488400000|2021-10-29 06:20:00|74.93|72.33|75.02|72.42|75.2|72.6|74.93|72.33|0
1635488700000|2021-10-29 06:25:00|75.07|72.47|74.57|71.97|75.11|72.51|74.57|71.97|0
1635489000000|2021-10-29 06:30:00|74.53|71.93|74.48|71.88|74.73|72.13|74.35|71.75|0
1635489300000|2021-10-29 06:35:00|74.44|71.84|74.52|71.92|74.61|72.01|74.42|71.82|0
1635489600000|2021-10-29 06:40:00|74.57|71.97|74.74|72.14|74.83|72.23|74.52|71.92|0
1635489900000|2021-10-29 06:45:00|74.79|72.19|74.88|72.28|74.88|72.28|74.65|72.05|0
1635490200000|2021-10-29 06:50:00|74.83|72.23|74.74|72.14|74.96|72.36|74.61|72.01|0
1635490500000|2021-10-29 06:55:00|74.78|72.18|74.65|72.05|74.87|72.27|74.56|71.96|0
1635490800000|2021-10-29 07:00:00|74.83|72.23|75.47|72.87|75.76|73.16|73.41|70.81|0
1635491100000|2021-10-29 07:05:00|75.18|72.98|74.68|72.48|75.67|73.47|74.68|72.48|0
1635491400000|2021-10-29 07:10:00|74.64|72.44|73.83|71.63|74.68|72.48|73.79|71.59|0
1635491700000|2021-10-29 07:15:00|73.92|71.72|74.19|71.99|74.21|72.01|73.66|71.46|0
1635492000000|2021-10-29 07:20:00|74.14|71.94|73.65|71.45|74.19|71.99|73.65|71.45|0
1635492300000|2021-10-29 07:25:00|73.61|71.41|73.05|70.85|73.92|71.72|72.79|70.59|0
1635492600000|2021-10-29 07:30:00|72.87|70.67|73.27|71.07|73.45|71.25|72.79|70.59|0
1635492900000|2021-10-29 07:35:00|73.22|71.02|73.22|71.02|73.44|71.24|73.18|70.98|0
1635493200000|2021-10-29 07:40:00|73.13|70.93|73.22|71.02|73.35|71.15|73.09|70.89|0
1635493500000|2021-10-29 07:45:00|73.26|71.06|73.39|71.19|73.42|71.22|73.22|71.02|0
1635493800000|2021-10-29 07:50:00|73.37|71.17|73.3|71.1|73.84|71.64|73.17|70.97|0
1635494100000|2021-10-29 07:55:00|73.26|71.06|73.48|71.28|73.61|71.41|73.22|71.02|0
1635494400000|2021-10-29 08:00:00|73.52|71.32|73.3|71.1|73.65|71.45|73.3|71.1|0
1635494700000|2021-10-29 08:05:00|73.26|71.06|73.43|71.23|73.47|71.27|73.03|70.83|0
1635495000000|2021-10-29 08:10:00|73.34|71.14|73.21|71.01|73.43|71.23|73.16|70.96|0
1635495300000|2021-10-29 08:15:00|73.25|71.05|73.25|71.05|73.43|71.23|73.19|70.99|0
1635495600000|2021-10-29 08:20:00|73.2|71|73.25|71.05|73.29|71.09|73.07|70.87|0
1635495900000|2021-10-29 08:25:00|73.22|71.02|74.22|72.02|74.26|72.06|73.18|70.98|0
1635496200000|2021-10-29 08:30:00|74.26|72.06|73.91|71.71|74.31|72.11|73.55|71.35|0
1635496500000|2021-10-29 08:35:00|73.86|71.66|74.08|71.88|74.35|72.15|73.86|71.66|0
1635496800000|2021-10-29 08:40:00|74.1|71.9|73.99|71.79|74.35|72.15|73.99|71.79|0
1635497100000|2021-10-29 08:45:00|74.01|71.81|74.21|72.01|74.3|72.1|73.9|71.7|0
1635497400000|2021-10-29 08:50:00|74.26|72.06|73.67|71.47|74.37|72.17|73.67|71.47|0
1635497700000|2021-10-29 08:55:00|73.72|71.52|73.63|71.43|73.9|71.7|73.54|71.34|0
1635498000000|2021-10-29 09:00:00|73.76|71.56|73.67|71.47|73.81|71.61|73.49|71.29|0
1635498300000|2021-10-29 09:05:00|73.76|71.56|73.45|71.25|73.8|71.6|73.31|71.11|0
1635498600000|2021-10-29 09:10:00|73.49|71.29|73.49|71.29|73.58|71.38|73.31|71.11|0
1635498900000|2021-10-29 09:15:00|73.53|71.33|73.97|71.77|74.11|71.91|73.49|71.29|0
1635499200000|2021-10-29 09:20:00|73.93|71.73|73.75|71.55|74.38|72.18|73.71|71.51|0
1635499500000|2021-10-29 09:25:00|73.71|71.51|73.84|71.64|74.15|71.95|73.71|71.51|0
1635499800000|2021-10-29 09:30:00|73.86|71.66|73.88|71.68|73.92|71.72|73.7|71.5|0
1635500100000|2021-10-29 09:35:00|73.83|71.63|73.79|71.59|73.83|71.63|73.61|71.41|0
1635500400000|2021-10-29 09:40:00|73.83|71.63|74.01|71.81|74.14|71.94|73.83|71.63|0
1635500700000|2021-10-29 09:45:00|74.05|71.85|73.96|71.76|74.1|71.9|73.78|71.58|0
1635501000000|2021-10-29 09:50:00|73.94|71.74|73.8|71.6|73.94|71.74|73.56|71.36|0
1635501300000|2021-10-29 09:55:00|73.78|71.58|73.8|71.6|73.82|71.62|73.6|71.4|0
1635501600000|2021-10-29 10:00:00|73.82|71.62|73.6|71.4|73.82|71.62|73.4|71.2|0
1635501900000|2021-10-29 10:05:00|73.62|71.42|73.86|71.66|73.95|71.75|73.62|71.42|0
1635502200000|2021-10-29 10:10:00|73.84|71.64|74.71|72.51|74.75|72.55|73.77|71.57|0
1635502500000|2021-10-29 10:15:00|74.75|72.55|74.66|72.46|74.8|72.6|74.53|72.33|0
1635502800000|2021-10-29 10:20:00|74.71|72.51|78.01|75.81|78.06|75.86|74.57|72.37|0
1635503100000|2021-10-29 10:25:00|77.97|75.77|77.83|75.63|78.01|75.81|77.78|75.58|0
1635503400000|2021-10-29 10:30:00|77.78|75.58|77.41|75.21|77.87|75.67|77.37|75.17|0
1635503700000|2021-10-29 10:35:00|77.44|75.24|77.25|75.05|77.48|75.28|77.14|74.94|0
1635504000000|2021-10-29 10:40:00|77.23|75.03|77.23|75.03|77.46|75.26|77.14|74.94|0
1635504300000|2021-10-29 10:45:00|77.18|74.98|77.04|74.84|77.18|74.98|76.91|74.71|0
1635504600000|2021-10-29 10:50:00|77|74.8|77.18|74.98|77.22|75.02|77|74.8|0
1635504900000|2021-10-29 10:55:00|77.22|75.02|77.08|74.88|77.54|75.34|76.95|74.75|0
1635505200000|2021-10-29 11:00:00|77.17|74.97|76.92|74.72|77.17|74.97|76.9|74.7|0
1635505500000|2021-10-29 11:05:00|76.9|74.7|77.08|74.88|77.19|74.99|76.9|74.7|0
1635505800000|2021-10-29 11:10:00|77.1|74.9|76.94|74.74|77.1|74.9|76.76|74.56|0
1635506100000|2021-10-29 11:15:00|76.99|74.79|76.98|74.78|77.03|74.83|76.92|74.72|0
1635506400000|2021-10-29 11:20:00|77.03|74.83|76.94|74.74|77.03|74.83|76.85|74.65|0
1635506700000|2021-10-29 11:25:00|76.89|74.69|76.93|74.73|77|74.8|76.84|74.64|0
1635507000000|2021-10-29 11:30:00|76.98|74.78|77.07|74.87|77.16|74.96|76.84|74.64|0
1635507300000|2021-10-29 11:35:00|77.02|74.82|76.39|74.19|77.02|74.82|76.34|74.14|0
1635507600000|2021-10-29 11:40:00|76.34|74.14|76.47|74.27|76.66|74.46|76.34|74.14|0
1635507900000|2021-10-29 11:45:00|76.52|74.32|76.43|74.23|76.61|74.41|76.27|74.07|0
1635508200000|2021-10-29 11:50:00|76.38|74.18|74.86|72.66|76.38|74.18|74.77|72.57|0
1635508500000|2021-10-29 11:55:00|74.9|72.7|75.35|73.15|75.35|73.15|74.86|72.66|0
1635508800000|2021-10-29 12:00:00|75.44|73.24|75.39|73.19|75.52|73.32|75.3|73.1|0
1635509100000|2021-10-29 12:05:00|75.34|73.14|74.94|72.74|75.39|73.19|74.89|72.69|0
1635509400000|2021-10-29 12:10:00|74.92|72.72|74.94|72.74|75.07|72.87|74.71|72.51|0
1635509700000|2021-10-29 12:15:00|74.89|72.69|74.96|72.76|75.11|72.91|74.89|72.69|0
1635510000000|2021-10-29 12:20:00|74.93|72.73|75.07|72.87|75.07|72.87|74.8|72.6|0
1635510300000|2021-10-29 12:25:00|75.11|72.91|74.95|72.75|75.11|72.91|74.89|72.69|0
1635510600000|2021-10-29 12:30:00|75.27|73.07|74.75|72.55|75.29|73.09|74.53|72.33|0
1635510900000|2021-10-29 12:35:00|74.77|72.57|74.79|72.59|75.02|72.82|74.35|72.15|0
1635511200000|2021-10-29 12:40:00|74.84|72.64|75.19|72.99|75.24|73.04|74.75|72.55|0
1635511500000|2021-10-29 12:45:00|75.28|73.08|75.77|73.57|75.91|73.71|75.1|72.9|0
1635511800000|2021-10-29 12:50:00|75.86|73.66|76.13|73.93|76.36|74.16|75.73|73.53|0
1635512100000|2021-10-29 12:55:00|76.09|73.89|75.9|73.7|76.18|73.98|75.72|73.52|0
1635512400000|2021-10-29 13:00:00|75.95|73.75|76.08|73.88|76.17|73.97|75.63|73.43|0
1635512700000|2021-10-29 13:05:00|76.04|73.84|76.31|74.11|76.44|74.24|76.04|73.84|0
1635513000000|2021-10-29 13:10:00|76.35|74.15|76.64|74.44|77|74.8|76.26|74.06|0
1635513300000|2021-10-29 13:15:00|76.68|74.48|76.41|74.21|76.77|74.57|76.18|73.98|0
1635513600000|2021-10-29 13:20:00|76.46|74.26|76.32|74.12|76.5|74.3|76.23|74.03|0
1635513900000|2021-10-29 13:25:00|76.41|74.21|76.54|74.34|76.56|74.36|75.96|73.76|0
1635514200000|2021-10-29 13:30:00|76.63|74.43|75.55|73.35|76.95|74.75|75.46|73.26|0
1635514500000|2021-10-29 13:35:00|75.5|73.3|74.61|72.41|75.59|73.39|74.43|72.23|0
1635514800000|2021-10-29 13:40:00|74.59|72.39|74.34|72.14|74.59|72.39|74.21|72.01|0
1635515100000|2021-10-29 13:45:00|74.19|71.99|73.99|71.79|74.56|72.36|73.99|71.79|0
1635515400000|2021-10-29 13:50:00|73.94|71.74|73.68|71.48|74.52|72.32|73.62|71.42|0
1635515700000|2021-10-29 13:55:00|73.72|71.52|74.15|71.95|75.08|72.88|72.89|70.69|0
1635516000000|2021-10-29 14:00:00|74.19|71.99|74.28|72.08|74.41|72.21|73.92|71.72|0
1635516300000|2021-10-29 14:05:00|74.23|72.03|73.61|71.41|74.23|72.03|73.4|71.2|0
1635516600000|2021-10-29 14:10:00|73.7|71.5|74.18|71.98|74.23|72.03|73.7|71.5|0
1635516900000|2021-10-29 14:15:00|74.14|71.94|74.58|72.38|75.07|72.87|73.96|71.76|0
1635517200000|2021-10-29 14:20:00|74.53|72.33|74.75|72.55|74.78|72.58|74|71.8|0
1635517500000|2021-10-29 14:25:00|74.8|72.6|74.88|72.68|75.15|72.95|74.49|72.29|0
1635517800000|2021-10-29 14:30:00|74.75|72.55|74.79|72.59|75.28|73.08|74.75|72.55|0
1635518100000|2021-10-29 14:35:00|74.84|72.64|74.75|72.55|74.88|72.68|74.44|72.24|0
1635518400000|2021-10-29 14:40:00|74.66|72.46|74.3|72.1|74.88|72.68|74.3|72.1|0
1635518700000|2021-10-29 14:45:00|74.35|72.15|73.68|71.48|74.39|72.19|73.68|71.48|0
1635519000000|2021-10-29 14:50:00|73.64|71.44|73.9|71.7|74.03|71.83|73.38|71.18|0
1635519300000|2021-10-29 14:55:00|73.99|71.79|73.81|71.61|74.08|71.88|73.42|71.22|0
1635519600000|2021-10-29 15:00:00|73.79|71.59|73.55|71.35|73.81|71.61|73.41|71.21|0
1635519900000|2021-10-29 15:05:00|73.5|71.3|72.93|70.73|73.72|71.52|72.93|70.73|0
1635520200000|2021-10-29 15:10:00|72.89|70.69|72.8|70.6|72.89|70.69|72.54|70.34|0
1635520500000|2021-10-29 15:15:00|72.76|70.56|71.09|68.89|73.02|70.82|71.05|68.85|0
1635520800000|2021-10-29 15:20:00|71.01|68.81|70.79|68.59|71.18|68.98|70.79|68.59|0
1635521100000|2021-10-29 15:25:00|70.88|68.68|72|69.8|72|69.8|70.83|68.63|0
1635521400000|2021-10-29 15:30:00|71.87|69.67|71.48|69.28|72|69.8|71.27|69.07|0
1635521700000|2021-10-29 15:35:00|71.52|69.32|71.86|69.66|71.99|69.79|71.52|69.32|0
1635522000000|2021-10-29 15:40:00|71.91|69.71|72.21|70.01|72.38|70.18|71.82|69.62|0
1635522300000|2021-10-29 15:45:00|72.25|70.05|72.16|69.96|72.42|70.22|72.16|69.96|0
1635522600000|2021-10-29 15:50:00|72.2|70|71.9|69.7|72.25|70.05|71.81|69.61|0
1635522900000|2021-10-29 15:55:00|71.86|69.66|71.26|69.06|71.86|69.66|71.18|68.98|0
1635523200000|2021-10-29 16:00:00|71.22|69.02|71|68.8|71.43|69.23|70.96|68.76|0
1635523500000|2021-10-29 16:05:00|70.96|68.76|70.57|68.37|71|68.8|70.53|68.33|0
1635523800000|2021-10-29 16:10:00|70.62|68.42|70.36|68.16|70.62|68.42|70.06|67.86|0
1635524100000|2021-10-29 16:15:00|70.32|68.12|70.19|67.99|70.4|68.2|70.19|67.99|0
1635524400000|2021-10-29 16:20:00|70.15|67.95|69.6|67.4|70.27|68.07|69.43|67.23|0
1635524700000|2021-10-29 16:25:00|69.64|67.44|69.38|67.18|69.85|67.65|69.38|67.18|0
1635525000000|2021-10-29 16:30:00|69.43|67.23|69.72|67.52|69.72|67.52|69.43|67.23|0
1635525300000|2021-10-29 16:35:00|69.68|67.48|69.59|67.39|69.72|67.52|69.55|67.35|0
1635525600000|2021-10-29 16:40:00|69.55|67.35|69.5|67.3|69.63|67.43|69.46|67.26|0
1635525900000|2021-10-29 16:45:00|69.54|67.34|69.84|67.64|69.88|67.68|69.5|67.3|0
1635526200000|2021-10-29 16:50:00|69.79|67.59|70|67.8|70.13|67.93|69.79|67.59|0
1635526500000|2021-10-29 16:55:00|69.96|67.76|70.09|67.89|70.17|67.97|69.83|67.63|0
1635526800000|2021-10-29 17:00:00|70.04|67.84|69.79|67.59|70.13|67.93|69.79|67.59|0
1635527100000|2021-10-29 17:05:00|69.83|67.63|69.87|67.67|70.04|67.84|69.83|67.63|0
1635527400000|2021-10-29 17:10:00|69.91|67.71|69.74|67.54|69.95|67.75|69.66|67.46|0
1635527700000|2021-10-29 17:15:00|69.7|67.5|69.4|67.2|69.78|67.58|69.4|67.2|0
1635528000000|2021-10-29 17:20:00|69.45|67.25|69.78|67.58|69.82|67.62|69.45|67.25|0
1635528300000|2021-10-29 17:25:00|69.74|67.54|69.86|67.66|69.9|67.7|69.69|67.49|0
1635528600000|2021-10-29 17:30:00|69.82|67.62|69.94|67.74|69.94|67.74|69.69|67.49|0
1635528900000|2021-10-29 17:35:00|69.9|67.7|69.94|67.74|70.07|67.87|69.86|67.66|0
1635529200000|2021-10-29 17:40:00|69.98|67.78|70.02|67.82|70.11|67.91|69.9|67.7|0
1635529500000|2021-10-29 17:45:00|69.98|67.78|70.4|68.2|70.53|68.33|69.98|67.78|0
1635529800000|2021-10-29 17:50:00|70.36|68.16|70.23|68.03|70.44|68.24|70.19|67.99|0
1635530100000|2021-10-29 17:55:00|70.27|68.07|70.06|67.86|70.27|68.07|69.98|67.78|0
1635530400000|2021-10-29 18:00:00|70.1|67.9|70.1|67.9|70.31|68.11|70.06|67.86|0
1635530700000|2021-10-29 18:05:00|70.08|67.88|70.05|67.85|70.23|68.03|70.01|67.81|0
1635531000000|2021-10-29 18:10:00|70.1|67.9|70.26|68.06|70.31|68.11|69.97|67.77|0
1635531300000|2021-10-29 18:15:00|70.22|68.02|70.69|68.49|70.73|68.53|70.22|68.02|0
1635531600000|2021-10-29 18:20:00|70.64|68.44|71.2|69|71.2|69|70.47|68.27|0
1635531900000|2021-10-29 18:25:00|71.18|68.98|71.54|69.34|71.54|69.34|71.11|68.91|0
1635532200000|2021-10-29 18:30:00|71.49|69.29|71.54|69.34|71.71|69.51|71.32|69.12|0
1635532500000|2021-10-29 18:35:00|71.49|69.29|71.28|69.08|71.49|69.29|71.1|68.9|0
1635532800000|2021-10-29 18:40:00|71.23|69.03|70.8|68.6|71.23|69.03|70.72|68.52|0
1635533100000|2021-10-29 18:45:00|70.76|68.56|70.76|68.56|71.06|68.86|70.67|68.47|0
1635533400000|2021-10-29 18:50:00|70.78|68.58|70.8|68.6|70.84|68.64|70.63|68.43|0
1635533700000|2021-10-29 18:55:00|70.76|68.56|70.88|68.68|71.01|68.81|70.63|68.43|0
1635534000000|2021-10-29 19:00:00|70.84|68.64|71.05|68.85|71.27|69.07|70.71|68.51|0
1635534300000|2021-10-29 19:05:00|71.01|68.81|70.83|68.63|71.14|68.94|70.66|68.46|0
1635534600000|2021-10-29 19:10:00|70.88|68.68|71.05|68.85|71.22|69.02|70.83|68.63|0
1635534900000|2021-10-29 19:15:00|71|68.8|71.47|69.27|71.9|69.7|71|68.8|0
1635535200000|2021-10-29 19:20:00|71.43|69.23|71.77|69.57|71.77|69.57|71.13|68.93|0
1635535500000|2021-10-29 19:25:00|71.73|69.53|71.38|69.18|71.81|69.61|71.3|69.1|0
1635535800000|2021-10-29 19:30:00|71.34|69.14|70.95|68.75|71.55|69.35|70.91|68.71|0
1635536100000|2021-10-29 19:35:00|70.99|68.79|70.69|68.49|70.99|68.79|70.4|68.2|0
1635536400000|2021-10-29 19:40:00|70.74|68.54|70.27|68.07|70.74|68.54|70.06|67.86|0
1635536700000|2021-10-29 19:45:00|70.22|68.02|69.97|67.77|70.22|68.02|69.67|67.47|0
1635537000000|2021-10-29 19:50:00|69.93|67.73|68.79|66.59|70.18|67.98|68.79|66.59|0
1635537300000|2021-10-29 19:55:00|68.92|66.72|69.37|67.17|69.46|67.26|68.62|66.42|0
1635537600000|2021-10-29 20:00:00|69.17|66.97|69.18|66.98|69.98|67.78|68.91|66.71|0
1635537900000|2021-10-29 20:05:00|69.27|67.07|69.22|67.02|69.47|67.27|69.22|67.02|0
1635538200000|2021-10-29 20:10:00|69.26|67.06|68.97|66.77|69.26|67.06|68.8|66.6|0
1635753600000|2021-11-01 08:00:00|67.61|65.41|67.79|65.59|67.91|65.71|67.54|65.34|0
1635753900000|2021-11-01 08:05:00|67.75|65.55|68.01|65.81|68.79|66.59|67.27|65.07|0
1635754200000|2021-11-01 08:10:00|67.97|65.77|67.72|65.52|68.01|65.81|67.72|65.52|0
1635754500000|2021-11-01 08:15:00|67.64|65.44|67.27|65.07|67.68|65.48|67.19|64.99|0
1635754800000|2021-11-01 08:20:00|67.23|65.03|67.1|64.9|67.27|65.07|67.02|64.82|0
1635755100000|2021-11-01 08:25:00|67.15|64.95|66.98|64.78|67.31|65.11|66.9|64.7|0
1635755400000|2021-11-01 08:30:00|67.02|64.82|67.02|64.82|67.06|64.86|66.82|64.62|0
1635755700000|2021-11-01 08:35:00|67|64.8|66.81|64.61|67.02|64.82|66.69|64.49|0
1635756000000|2021-11-01 08:40:00|66.85|64.65|66.69|64.49|66.89|64.69|66.69|64.49|0
1635756300000|2021-11-01 08:45:00|66.73|64.53|66.73|64.53|66.81|64.61|66.65|64.45|0
1635756600000|2021-11-01 08:50:00|66.77|64.57|66.6|64.4|66.77|64.57|66.6|64.4|0
1635756900000|2021-11-01 08:55:00|66.65|64.45|66.52|64.32|66.69|64.49|66.52|64.32|0
1635757200000|2021-11-01 09:00:00|66.56|64.36|66.24|64.04|66.64|64.44|66.24|64.04|0
1635757500000|2021-11-01 09:05:00|66.28|64.08|66.04|63.84|66.28|64.08|66.04|63.84|0
1635757800000|2021-11-01 09:10:00|65.99|63.79|66.19|63.99|66.23|64.03|65.95|63.75|0
1635758100000|2021-11-01 09:15:00|66.21|64.01|66.27|64.07|66.31|64.11|66.19|63.99|0
1635758400000|2021-11-01 09:20:00|66.31|64.11|66.53|64.33|67.18|64.98|66.27|64.07|0
1635758700000|2021-11-01 09:25:00|66.49|64.29|66.53|64.33|66.69|64.49|66.49|64.29|0
1635759000000|2021-11-01 09:30:00|66.51|64.31|66.49|64.29|66.65|64.45|66.45|64.25|0
1635759300000|2021-11-01 09:35:00|66.53|64.33|65.73|63.53|66.61|64.41|65.69|63.49|0
1635759600000|2021-11-01 09:40:00|65.69|63.49|65.8|63.6|65.84|63.64|65.68|63.48|0
1635759900000|2021-11-01 09:45:00|65.84|63.64|65.84|63.64|65.96|63.76|65.8|63.6|0
1635760200000|2021-11-01 09:50:00|65.88|63.68|65.88|63.68|65.88|63.68|65.8|63.6|0
1635760500000|2021-11-01 09:55:00|65.92|63.72|65.84|63.64|65.92|63.72|65.76|63.56|0
1635760800000|2021-11-01 10:00:00|65.8|63.6|65.79|63.59|65.88|63.68|65.75|63.55|0
1635761100000|2021-11-01 10:05:00|65.83|63.63|65.75|63.55|65.83|63.63|65.71|63.51|0
1635761400000|2021-11-01 10:10:00|65.73|63.53|65.67|63.47|65.79|63.59|65.63|63.43|0
1635761700000|2021-11-01 10:15:00|65.71|63.51|65.51|63.31|65.75|63.55|65.51|63.31|0
1635762000000|2021-11-01 10:20:00|65.55|63.35|65.63|63.43|65.63|63.43|65.51|63.31|0
1635762300000|2021-11-01 10:25:00|65.67|63.47|65.78|63.58|65.82|63.62|65.67|63.47|0
1635762600000|2021-11-01 10:30:00|65.74|63.54|65.66|63.46|65.78|63.58|65.62|63.42|0
1635762900000|2021-11-01 10:35:00|65.62|63.42|65.62|63.42|65.66|63.46|65.54|63.34|0
1635763200000|2021-11-01 10:40:00|65.66|63.46|65.7|63.5|65.7|63.5|65.62|63.42|0
1635763500000|2021-11-01 10:45:00|65.66|63.46|65.57|63.37|65.7|63.5|65.57|63.37|0
1635763800000|2021-11-01 10:50:00|65.61|63.41|65.49|63.29|65.61|63.41|65.41|63.21|0
1635764100000|2021-11-01 10:55:00|65.45|63.25|65.37|63.17|65.53|63.33|65.37|63.17|0
1635764400000|2021-11-01 11:00:00|65.41|63.21|65.25|63.05|65.41|63.21|65.25|63.05|0
1635764700000|2021-11-01 11:05:00|65.29|63.09|65.25|63.05|65.29|63.09|65.21|63.01|0
1635765000000|2021-11-01 11:10:00|65.29|63.09|65.4|63.2|65.4|63.2|65.25|63.05|0
1635765300000|2021-11-01 11:15:00|65.44|63.24|65.48|63.28|65.52|63.32|65.36|63.16|0
1635765600000|2021-11-01 11:20:00|65.52|63.32|65.56|63.36|65.6|63.4|65.52|63.32|0
1635765900000|2021-11-01 11:25:00|65.52|63.32|65.56|63.36|65.56|63.36|65.52|63.32|0
1635766200000|2021-11-01 11:30:00|65.6|63.4|65.71|63.51|65.72|63.52|65.6|63.4|0
1635766500000|2021-11-01 11:35:00|65.75|63.55|65.75|63.55|65.79|63.59|65.75|63.55|0
1635766800000|2021-11-01 11:40:00|65.79|63.59|65.79|63.59|65.87|63.67|65.79|63.59|0
1635767100000|2021-11-01 11:45:00|65.75|63.55|65.71|63.51|65.79|63.59|65.67|63.47|0
1635767400000|2021-11-01 11:50:00|65.75|63.55|65.71|63.51|65.77|63.57|65.67|63.47|0
1635767700000|2021-11-01 11:55:00|65.75|63.55|65.74|63.54|65.79|63.59|65.7|63.5|0
1635768000000|2021-11-01 12:00:00|65.78|63.58|65.9|63.7|65.9|63.7|65.74|63.54|0
1635768300000|2021-11-01 12:05:00|65.86|63.66|65.98|63.78|66.1|63.9|65.86|63.66|0
1635768600000|2021-11-01 12:10:00|66.02|63.82|66.02|63.82|66.1|63.9|65.98|63.78|0
1635768900000|2021-11-01 12:15:00|66.06|63.86|65.98|63.78|66.14|63.94|65.94|63.74|0
1635769200000|2021-11-01 12:20:00|65.94|63.74|66.01|63.81|66.06|63.86|65.94|63.74|0
1635769500000|2021-11-01 12:25:00|65.97|63.77|66.01|63.81|66.05|63.85|65.97|63.77|0
1635769800000|2021-11-01 12:30:00|66.05|63.85|66.37|64.17|66.37|64.17|66.05|63.85|0
1635770100000|2021-11-01 12:35:00|66.41|64.21|66.37|64.17|66.49|64.29|66.29|64.09|0
1635770400000|2021-11-01 12:40:00|66.41|64.21|66.53|64.33|66.61|64.41|66.37|64.17|0
1635770700000|2021-11-01 12:45:00|66.49|64.29|66.81|64.61|66.85|64.65|66.37|64.17|0
1635771000000|2021-11-01 12:50:00|66.85|64.65|66.75|64.55|66.85|64.65|66.73|64.53|0
1635771300000|2021-11-01 12:55:00|66.73|64.53|66.81|64.61|66.85|64.65|66.73|64.53|0
1635771600000|2021-11-01 13:00:00|66.85|64.65|67.05|64.85|67.09|64.89|66.77|64.57|0
1635771900000|2021-11-01 13:05:00|67.01|64.81|67.37|65.17|67.58|65.38|66.97|64.77|0
1635772200000|2021-11-01 13:10:00|67.41|65.21|67|64.8|67.41|65.21|66.96|64.76|0
1635772500000|2021-11-01 13:15:00|67.04|64.84|66.88|64.68|67.04|64.84|66.84|64.64|0
1635772800000|2021-11-01 13:20:00|66.92|64.72|66.92|64.72|67.08|64.88|66.92|64.72|0
1635773100000|2021-11-01 13:25:00|66.96|64.76|66.96|64.76|67.04|64.84|66.83|64.63|0
1635773400000|2021-11-01 13:30:00|66.92|64.72|66.71|64.51|67.32|65.12|66.35|64.15|0
1635773700000|2021-11-01 13:35:00|66.75|64.55|66.85|64.65|67.67|65.47|65.92|63.72|0
1635774000000|2021-11-01 13:40:00|67.02|64.82|67.38|65.18|67.42|65.22|66.89|64.69|0
1635774300000|2021-11-01 13:45:00|67.42|65.22|68.37|66.17|68.37|66.17|67.05|64.85|0
1635774600000|2021-11-01 13:50:00|68.41|66.21|68.7|66.5|68.82|66.62|68.04|65.84|0
1635774900000|2021-11-01 13:55:00|68.78|66.58|69.15|66.95|69.26|67.06|68.57|66.37|0
1635775200000|2021-11-01 14:00:00|69.13|66.93|70.58|68.38|70.97|68.77|69.13|66.93|0
1635775500000|2021-11-01 14:05:00|70.45|68.25|69.1|66.9|70.45|68.25|68.98|66.78|0
1635775800000|2021-11-01 14:10:00|69.15|66.95|69.44|67.24|69.77|67.57|68.98|66.78|0
1635776100000|2021-11-01 14:15:00|69.35|67.15|69.39|67.19|69.6|67.4|69.1|66.9|0
1635776400000|2021-11-01 14:20:00|69.44|67.24|69.9|67.7|70.06|67.86|68.97|66.77|0
1635776700000|2021-11-01 14:25:00|69.81|67.61|69.51|67.31|69.9|67.7|69.26|67.06|0
1635777000000|2021-11-01 14:30:00|69.56|67.36|70.43|68.23|70.73|68.53|69.56|67.36|0
1635777300000|2021-11-01 14:35:00|70.47|68.27|70.77|68.57|70.89|68.69|70.39|68.19|0
1635777600000|2021-11-01 14:40:00|70.72|68.52|70.76|68.56|71.06|68.86|70.47|68.27|0
1635777900000|2021-11-01 14:45:00|70.72|68.52|70.63|68.43|70.93|68.73|70.38|68.18|0
1635778200000|2021-11-01 14:50:00|70.55|68.35|71.19|68.99|71.19|68.99|70.25|68.05|0
1635778500000|2021-11-01 14:55:00|71.14|68.94|71.01|68.81|71.44|69.24|71.01|68.81|0
1635778800000|2021-11-01 15:00:00|70.97|68.77|70.12|67.92|71.06|68.86|69.95|67.75|0
1635779100000|2021-11-01 15:05:00|70.16|67.96|70.29|68.09|70.29|68.09|69.91|67.71|0
1635779400000|2021-11-01 15:10:00|70.33|68.13|70.5|68.3|70.71|68.51|70.29|68.09|0
1635779700000|2021-11-01 15:15:00|70.54|68.34|70.03|67.83|70.58|68.38|70.03|67.83|0
1635780000000|2021-11-01 15:20:00|70.07|67.87|69.73|67.53|70.07|67.87|69.57|67.37|0
1635780300000|2021-11-01 15:25:00|69.69|67.49|68.89|66.69|69.86|67.66|68.72|66.52|0
1635780600000|2021-11-01 15:30:00|68.93|66.73|68.55|66.35|68.93|66.73|68.47|66.27|0
1635780900000|2021-11-01 15:35:00|68.59|66.39|69.09|66.89|69.17|66.97|68.59|66.39|0
1635781200000|2021-11-01 15:40:00|69.13|66.93|68.8|66.6|69.3|67.1|68.8|66.6|0
1635781500000|2021-11-01 15:45:00|68.84|66.64|68.79|66.59|69.05|66.85|68.67|66.47|0
1635781800000|2021-11-01 15:50:00|68.75|66.55|69.04|66.84|69.13|66.93|68.75|66.55|0
1635782100000|2021-11-01 15:55:00|69.08|66.88|68.54|66.34|69.08|66.88|68.5|66.3|0
1635782400000|2021-11-01 16:00:00|68.5|66.3|68.54|66.34|68.71|66.51|68.5|66.3|0
1635782700000|2021-11-01 16:05:00|68.58|66.38|68.29|66.09|68.62|66.42|68.29|66.09|0
1635783000000|2021-11-01 16:10:00|68.33|66.13|68.28|66.08|68.41|66.21|68.16|65.96|0
1635783300000|2021-11-01 16:15:00|68.32|66.12|68.36|66.16|68.57|66.37|68.2|66|0
1635783600000|2021-11-01 16:20:00|68.32|66.12|68.24|66.04|68.41|66.21|68.11|65.91|0
1635783900000|2021-11-01 16:25:00|68.28|66.08|68.19|65.99|68.44|66.24|68.15|65.95|0
1635784200000|2021-11-01 16:30:00|68.24|66.04|67.53|65.33|68.28|66.08|67.41|65.21|0
1635784500000|2021-11-01 16:35:00|67.58|65.38|67.24|65.04|67.62|65.42|67.24|65.04|0
1635784800000|2021-11-01 16:40:00|67.29|65.09|67.16|64.96|67.29|65.09|67|64.8|0
1635785100000|2021-11-01 16:45:00|67.2|65|67.08|64.88|67.41|65.21|67.04|64.84|0
1635785400000|2021-11-01 16:50:00|67.06|64.86|67.03|64.83|67.16|64.96|66.99|64.79|0
1635785700000|2021-11-01 16:55:00|66.99|64.79|66.99|64.79|67.07|64.87|66.95|64.75|0
1635786000000|2021-11-01 17:00:00|66.95|64.75|67.03|64.83|67.03|64.83|66.91|64.71|0
1635786300000|2021-11-01 17:05:00|66.99|64.79|67.27|65.07|67.27|65.07|66.95|64.75|0
1635786600000|2021-11-01 17:10:00|67.23|65.03|67.19|64.99|67.35|65.15|67.19|64.99|0
1635786900000|2021-11-01 17:15:00|67.23|65.03|67.35|65.15|67.39|65.19|67.02|64.82|0
1635787200000|2021-11-01 17:20:00|67.39|65.19|68.17|65.97|68.24|66.04|67.35|65.15|0
1635787500000|2021-11-01 17:25:00|68.13|65.93|68.17|65.97|68.42|66.22|67.84|65.64|0
1635787800000|2021-11-01 17:30:00|68.21|66.01|68.25|66.05|68.5|66.3|68.13|65.93|0
1635788100000|2021-11-01 17:35:00|68.29|66.09|68.08|65.88|68.34|66.14|67.96|65.76|0
1635788400000|2021-11-01 17:40:00|68.04|65.84|68.87|66.67|68.92|66.72|68.04|65.84|0
1635788700000|2021-11-01 17:45:00|68.92|66.72|68.7|66.5|68.92|66.72|68.58|66.38|0
1635789000000|2021-11-01 17:50:00|68.75|66.55|69.12|66.92|69.12|66.92|68.66|66.46|0
1635789300000|2021-11-01 17:55:00|69.08|66.88|68.87|66.67|69.08|66.88|68.74|66.54|0
1635789600000|2021-11-01 18:00:00|68.91|66.71|69.12|66.92|69.16|66.96|68.7|66.5|0
1635789900000|2021-11-01 18:05:00|69.03|66.83|68.95|66.75|69.2|67|68.82|66.62|0
1635790200000|2021-11-01 18:10:00|68.99|66.79|69.41|67.21|69.53|67.33|68.82|66.62|0
1635790500000|2021-11-01 18:15:00|69.45|67.25|69.62|67.42|69.87|67.67|69.36|67.16|0
1635790800000|2021-11-01 18:20:00|69.66|67.46|69.02|66.82|69.7|67.5|68.98|66.78|0
1635791100000|2021-11-01 18:25:00|69.07|66.87|69.19|66.99|69.27|67.07|68.98|66.78|0
1635791400000|2021-11-01 18:30:00|69.15|66.95|68.56|66.36|69.19|66.99|68.56|66.36|0
1635791700000|2021-11-01 18:35:00|68.64|66.44|68.81|66.61|68.81|66.61|68.39|66.19|0
1635792000000|2021-11-01 18:40:00|68.77|66.57|68.35|66.15|68.77|66.57|68.35|66.15|0
1635792300000|2021-11-01 18:45:00|68.39|66.19|68.14|65.94|68.39|66.19|68.14|65.94|0
1635792600000|2021-11-01 18:50:00|68.18|65.98|68.42|66.22|68.47|66.27|68.14|65.94|0
1635792900000|2021-11-01 18:55:00|68.38|66.18|68.21|66.01|68.42|66.22|68.05|65.85|0
1635793200000|2021-11-01 19:00:00|68.26|66.06|68.05|65.85|68.42|66.22|68.05|65.85|0
1635793500000|2021-11-01 19:05:00|68.03|65.83|68.17|65.97|68.25|66.05|68|65.8|0
1635793800000|2021-11-01 19:10:00|68.13|65.93|68|65.8|68.13|65.93|67.96|65.76|0
1635794100000|2021-11-01 19:15:00|68.04|65.84|68.16|65.96|68.21|66.01|68|65.8|0
1635794400000|2021-11-01 19:20:00|68.12|65.92|67.75|65.55|68.62|66.42|67.75|65.55|0
1635794700000|2021-11-01 19:25:00|67.71|65.51|67.91|65.71|67.95|65.75|67.66|65.46|0
1635795000000|2021-11-01 19:30:00|67.87|65.67|67.45|65.25|67.87|65.67|67.45|65.25|0
1635795300000|2021-11-01 19:35:00|67.5|65.3|67.62|65.42|67.82|65.62|67.37|65.17|0
1635795600000|2021-11-01 19:40:00|67.58|65.38|67.41|65.21|67.82|65.62|67.33|65.13|0
1635795900000|2021-11-01 19:45:00|67.39|65.19|67.37|65.17|67.49|65.29|67.24|65.04|0
1635796200000|2021-11-01 19:50:00|67.24|65.04|67.57|65.37|67.73|65.53|67|64.8|0
1635796500000|2021-11-01 19:55:00|67.53|65.33|66.79|64.59|67.69|65.49|66.54|64.34|0
1635796800000|2021-11-01 20:00:00|66.75|64.55|66.95|64.75|67.03|64.83|66.71|64.51|0
1635797100000|2021-11-01 20:05:00|66.91|64.71|67.11|64.91|67.19|64.99|66.87|64.67|0
1635797400000|2021-11-01 20:10:00|67.19|64.99|66.99|64.79|67.23|65.03|66.78|64.58|0
1635797700000|2021-11-01 20:15:00|67.19|64.59|67.18|64.58|67.31|64.71|67.14|64.54|0
1635798000000|2021-11-01 20:20:00|67.14|64.54|67.06|64.46|67.14|64.54|67.02|64.42|0
1635798300000|2021-11-01 20:25:00|67.02|64.42|67.02|64.42|67.02|64.42|66.98|64.38|0
1635798600000|2021-11-01 20:30:00|67.01|64.41|66.93|64.33|67.01|64.41|66.93|64.33|0
1635798900000|2021-11-01 20:35:00|66.97|64.37|67.01|64.41|67.01|64.41|66.97|64.37|0
1635799500000|2021-11-01 20:45:00|66.97|64.37|66.92|64.32|67.01|64.41|66.92|64.32|0
1635799800000|2021-11-01 20:50:00|66.97|64.37|67|64.4|67|64.4|66.92|64.32|0
1635800100000|2021-11-01 20:55:00|66.96|64.36|66.9|64.3|67|64.4|66.9|64.3|0
1635800400000|2021-11-01 21:00:00|66.94|64.34|66.94|64.34|66.98|64.38|66.93|64.33|0
1635800700000|2021-11-01 21:05:00|66.93|64.33|66.98|64.38|66.99|64.39|66.93|64.33|0
1635801000000|2021-11-01 21:10:00|66.99|64.39|67.05|64.45|67.06|64.46|66.98|64.38|0
1635801300000|2021-11-01 21:15:00|67.04|64.44|67|64.4|67.06|64.46|66.99|64.39|0
1635801600000|2021-11-01 21:20:00|66.99|64.39|66.98|64.38|66.99|64.39|66.97|64.37|0
1635801900000|2021-11-01 21:25:00|67.06|64.46|67.01|64.41|67.06|64.46|67.01|64.41|0
1635802200000|2021-11-01 21:30:00|67.02|64.42|67.01|64.41|67.02|64.42|67.01|64.41|0
1635802500000|2021-11-01 21:35:00|67.02|64.42|67.02|64.42|67.02|64.42|67|64.4|0
1635802800000|2021-11-01 21:40:00|67.01|64.41|67|64.4|67.02|64.42|67|64.4|0
1635803100000|2021-11-01 21:45:00|66.99|64.39|66.98|64.38|66.99|64.39|66.97|64.37|0
1635803400000|2021-11-01 21:50:00|66.99|64.39|66.95|64.35|66.99|64.39|66.95|64.35|0
1635803700000|2021-11-01 21:55:00|66.94|64.34|66.98|64.38|66.98|64.38|66.92|64.32|0
1635804000000|2021-11-01 22:00:00|66.79|64.19|67.1|64.5|67.14|64.54|66.79|64.19|0
1635804300000|2021-11-01 22:05:00|67.12|64.52|67.18|64.58|67.22|64.62|67.09|64.49|0
1635804600000|2021-11-01 22:10:00|67.17|64.57|67.17|64.57|67.17|64.57|67.09|64.49|0
1635804900000|2021-11-01 22:15:00|67.21|64.61|67.33|64.73|67.34|64.74|67.21|64.61|0
1635805200000|2021-11-01 22:20:00|67.29|64.69|67.09|64.49|67.33|64.73|67.05|64.45|0
1635805500000|2021-11-01 22:25:00|67.05|64.45|66.88|64.28|67.05|64.45|66.88|64.28|0
1635805800000|2021-11-01 22:30:00|66.84|64.24|66.88|64.28|66.88|64.28|66.72|64.12|0
1635806100000|2021-11-01 22:35:00|66.84|64.24|66.67|64.07|66.88|64.28|66.67|64.07|0
1635806400000|2021-11-01 22:40:00|66.63|64.03|66.47|63.87|66.63|64.03|66.47|63.87|0
1635806700000|2021-11-01 22:45:00|66.51|63.91|66.67|64.07|66.67|64.07|66.47|63.87|0
1635807000000|2021-11-01 22:50:00|66.69|64.09|66.63|64.03|66.71|64.11|66.63|64.03|0
1635807300000|2021-11-01 22:55:00|66.58|63.98|66.54|63.94|66.63|64.03|66.46|63.86|0
1635807600000|2021-11-01 23:00:00|66.56|63.96|66.82|64.22|66.91|64.31|66.56|63.96|0
1635807900000|2021-11-01 23:05:00|66.85|64.25|66.94|64.34|67.11|64.51|66.82|64.22|0
1635808200000|2021-11-01 23:10:00|66.9|64.3|67.15|64.55|67.23|64.63|66.86|64.26|0
1635808500000|2021-11-01 23:15:00|67.11|64.51|66.94|64.34|67.15|64.55|66.9|64.3|0
1635808800000|2021-11-01 23:20:00|66.9|64.3|66.94|64.34|66.94|64.34|66.82|64.22|0
1635809100000|2021-11-01 23:25:00|66.92|64.32|66.77|64.17|66.92|64.32|66.69|64.09|0
1635809400000|2021-11-01 23:30:00|66.81|64.21|67.1|64.5|67.14|64.54|66.81|64.21|0
1635809700000|2021-11-01 23:35:00|67.06|64.46|67.09|64.49|67.18|64.58|67.01|64.41|0
1635810000000|2021-11-01 23:40:00|67.14|64.54|67.09|64.49|67.17|64.57|67.01|64.41|0
1635810300000|2021-11-01 23:45:00|67.05|64.45|67.05|64.45|67.05|64.45|66.97|64.37|0
1635810600000|2021-11-01 23:50:00|67.01|64.41|67.09|64.49|67.13|64.53|67.01|64.41|0
1635810900000|2021-11-01 23:55:00|67.07|64.47|67.17|64.57|67.21|64.61|67.01|64.41|0
1635811200000|2021-11-02 00:00:00|67.25|64.65|67.21|64.61|67.37|64.77|67.04|64.44|0
1635811500000|2021-11-02 00:05:00|67.17|64.57|67.24|64.64|67.24|64.64|67.04|64.44|0
1635811800000|2021-11-02 00:10:00|67.29|64.69|67.32|64.72|67.45|64.85|67.24|64.64|0
1635812100000|2021-11-02 00:15:00|67.28|64.68|67.32|64.72|67.45|64.85|67.2|64.6|0
1635812400000|2021-11-02 00:20:00|67.28|64.68|67.36|64.76|67.4|64.8|67.2|64.6|0
1635812700000|2021-11-02 00:25:00|67.32|64.72|67.4|64.8|67.44|64.84|67.28|64.68|0
1635813000000|2021-11-02 00:30:00|67.36|64.76|67.4|64.8|67.46|64.86|67.32|64.72|0
1635813300000|2021-11-02 00:35:00|67.42|64.82|67.35|64.75|67.44|64.84|67.31|64.71|0
1635813600000|2021-11-02 00:40:00|67.38|64.78|67.39|64.79|67.4|64.8|67.27|64.67|0
1635813900000|2021-11-02 00:45:00|67.43|64.83|67.31|64.71|67.43|64.83|67.27|64.67|0
1635814200000|2021-11-02 00:50:00|67.27|64.67|67.35|64.75|67.35|64.75|67.14|64.54|0
1635814500000|2021-11-02 00:55:00|67.33|64.73|67.2|64.6|67.35|64.75|67.16|64.56|0
1635814800000|2021-11-02 01:00:00|67.18|64.58|67.18|64.58|67.26|64.66|66.98|64.38|0
1635815100000|2021-11-02 01:05:00|67.14|64.54|66.89|64.29|67.14|64.54|66.89|64.29|0
1635815400000|2021-11-02 01:10:00|66.85|64.25|67.01|64.41|67.01|64.41|66.85|64.25|0
1635815700000|2021-11-02 01:15:00|66.97|64.37|67.17|64.57|67.17|64.57|66.97|64.37|0
1635816000000|2021-11-02 01:20:00|67.13|64.53|67.25|64.65|67.29|64.69|67.09|64.49|0
1635816300000|2021-11-02 01:25:00|67.29|64.69|67.29|64.69|67.37|64.77|67.25|64.65|0
1635816600000|2021-11-02 01:30:00|67.25|64.65|67.86|65.26|67.87|65.27|67.21|64.61|0
1635816900000|2021-11-02 01:35:00|67.91|65.31|67.86|65.26|67.99|65.39|67.82|65.22|0
1635817200000|2021-11-02 01:40:00|67.84|65.24|67.82|65.22|67.99|65.39|67.76|65.16|0
1635817500000|2021-11-02 01:45:00|67.78|65.18|67.94|65.34|68.02|65.42|67.78|65.18|0
1635817800000|2021-11-02 01:50:00|67.98|65.38|67.86|65.26|68.02|65.42|67.82|65.22|0
1635818100000|2021-11-02 01:55:00|67.9|65.3|67.94|65.34|67.94|65.34|67.81|65.21|0
1635818400000|2021-11-02 02:00:00|67.89|65.29|67.73|65.13|67.94|65.34|67.73|65.13|0
1635818700000|2021-11-02 02:05:00|67.77|65.17|68.06|65.46|68.1|65.5|67.77|65.17|0
1635819000000|2021-11-02 02:10:00|68.01|65.41|67.97|65.37|68.05|65.45|67.89|65.29|0
1635819300000|2021-11-02 02:15:00|68.01|65.41|68.09|65.49|68.11|65.51|67.91|65.31|0
1635819600000|2021-11-02 02:20:00|68.11|65.51|68.05|65.45|68.13|65.53|68.01|65.41|0
1635819900000|2021-11-02 02:25:00|68.03|65.43|68.05|65.45|68.05|65.45|67.97|65.37|0
1635820200000|2021-11-02 02:30:00|68.09|65.49|68.42|65.82|68.46|65.86|68.09|65.49|0
1635820500000|2021-11-02 02:35:00|68.46|65.86|68.29|65.69|68.5|65.9|68.29|65.69|0
1635820800000|2021-11-02 02:40:00|68.33|65.73|68.41|65.81|68.5|65.9|68.29|65.69|0
1635821100000|2021-11-02 02:45:00|68.44|65.84|68.45|65.85|68.5|65.9|68.37|65.77|0
1635821400000|2021-11-02 02:50:00|68.41|65.81|68.49|65.89|68.49|65.89|68.37|65.77|0
1635821700000|2021-11-02 02:55:00|68.45|65.85|68.43|65.83|68.49|65.89|68.37|65.77|0
1635822000000|2021-11-02 03:00:00|68.41|65.81|68.24|65.64|68.45|65.85|68.24|65.64|0
1635822300000|2021-11-02 03:05:00|68.26|65.66|68.24|65.64|68.28|65.68|68.2|65.6|0
1635822600000|2021-11-02 03:10:00|68.28|65.68|68.48|65.88|68.65|66.05|68.28|65.68|0
1635822900000|2021-11-02 03:15:00|68.53|65.93|68.65|66.05|68.65|66.05|68.4|65.8|0
1635823200000|2021-11-02 03:20:00|68.61|66.01|68.56|65.96|68.77|66.17|68.56|65.96|0
1635823500000|2021-11-02 03:25:00|68.6|66|68.56|65.96|68.65|66.05|68.52|65.92|0
1635823800000|2021-11-02 03:30:00|68.52|65.92|68.52|65.92|68.6|66|68.43|65.83|0
1635824100000|2021-11-02 03:35:00|68.56|65.96|68.35|65.75|68.56|65.96|68.35|65.75|0
1635824400000|2021-11-02 03:40:00|68.31|65.71|68.39|65.79|68.39|65.79|68.31|65.71|0
1635824700000|2021-11-02 03:45:00|68.41|65.81|68.43|65.83|68.47|65.87|68.39|65.79|0
1635825000000|2021-11-02 03:50:00|68.41|65.81|68.42|65.82|68.47|65.87|68.38|65.78|0
1635825300000|2021-11-02 03:55:00|68.38|65.78|68.26|65.66|68.42|65.82|68.26|65.66|0
1635825600000|2021-11-02 04:00:00|68.21|65.61|68.25|65.65|68.3|65.7|68.21|65.61|0
1635825900000|2021-11-02 04:05:00|68.21|65.61|68.17|65.57|68.25|65.65|68.13|65.53|0
1635826200000|2021-11-02 04:10:00|68.13|65.53|68.08|65.48|68.17|65.57|68.04|65.44|0
1635826500000|2021-11-02 04:15:00|68.12|65.52|68.21|65.61|68.21|65.61|68.12|65.52|0
1635826800000|2021-11-02 04:20:00|68.2|65.6|68.24|65.64|68.29|65.69|68.16|65.56|0
1635827100000|2021-11-02 04:25:00|68.29|65.69|68.2|65.6|68.33|65.73|68.2|65.6|0
1635827400000|2021-11-02 04:30:00|68.16|65.56|68.16|65.56|68.16|65.56|68.07|65.47|0
1635827700000|2021-11-02 04:35:00|68.12|65.52|68.2|65.6|68.24|65.64|68.11|65.51|0
1635828000000|2021-11-02 04:40:00|68.24|65.64|68.19|65.59|68.24|65.64|68.11|65.51|0
1635828300000|2021-11-02 04:45:00|68.15|65.55|68.19|65.59|68.23|65.63|68.15|65.55|0
1635828600000|2021-11-02 04:50:00|68.15|65.55|68.23|65.63|68.27|65.67|68.15|65.55|0
1635828900000|2021-11-02 04:55:00|68.27|65.67|68.27|65.67|68.31|65.71|68.19|65.59|0
1635829200000|2021-11-02 05:00:00|68.31|65.71|68.39|65.79|68.48|65.88|68.23|65.63|0
1635829500000|2021-11-02 05:05:00|68.43|65.83|68.14|65.54|68.43|65.83|68.14|65.54|0
1635829800000|2021-11-02 05:10:00|68.18|65.58|68.06|65.46|68.22|65.62|68.06|65.46|0
1635830100000|2021-11-02 05:15:00|68.01|65.41|68.18|65.58|68.18|65.58|68.01|65.41|0
1635830400000|2021-11-02 05:20:00|68.14|65.54|68.11|65.51|68.22|65.62|68.05|65.45|0
1635830700000|2021-11-02 05:25:00|68.13|65.53|68.05|65.45|68.13|65.53|68.01|65.41|0
1635831000000|2021-11-02 05:30:00|68.03|65.43|67.96|65.36|68.03|65.43|67.84|65.24|0
1635831300000|2021-11-02 05:35:00|68.01|65.41|67.39|64.79|68.01|65.41|67.34|64.74|0
1635831600000|2021-11-02 05:40:00|67.3|64.7|67.34|64.74|67.38|64.78|67.22|64.62|0
1635831900000|2021-11-02 05:45:00|67.3|64.7|67.38|64.78|67.42|64.82|67.3|64.7|0
1635832200000|2021-11-02 05:50:00|67.34|64.74|67.68|65.08|68.28|65.68|67.17|64.57|0
1635832500000|2021-11-02 05:55:00|67.73|65.13|67.85|65.25|67.89|65.29|67.73|65.13|0
1635832800000|2021-11-02 06:00:00|67.89|65.29|68.18|65.58|68.18|65.58|67.89|65.29|0
1635833100000|2021-11-02 06:05:00|68.22|65.62|67.95|65.35|68.26|65.66|67.93|65.33|0
1635833400000|2021-11-02 06:10:00|67.93|65.33|68.05|65.45|68.05|65.45|67.92|65.32|0
1635833700000|2021-11-02 06:15:00|68.01|65.41|67.8|65.2|68.01|65.41|67.72|65.12|0
1635834000000|2021-11-02 06:20:00|67.84|65.24|67.84|65.24|67.92|65.32|67.71|65.11|0
1635834300000|2021-11-02 06:25:00|67.88|65.28|68|65.4|68.08|65.48|67.88|65.28|0
1635834600000|2021-11-02 06:30:00|67.96|65.36|67.77|65.17|68.08|65.48|67.75|65.15|0
1635834900000|2021-11-02 06:35:00|67.79|65.19|67.79|65.19|67.79|65.19|67.67|65.07|0
1635835200000|2021-11-02 06:40:00|67.75|65.15|67.74|65.14|67.83|65.23|67.74|65.14|0
1635835500000|2021-11-02 06:45:00|67.77|65.17|67.7|65.1|67.83|65.23|67.66|65.06|0
1635835800000|2021-11-02 06:50:00|67.68|65.08|67.33|64.73|67.7|65.1|67.33|64.73|0
1635836100000|2021-11-02 06:55:00|67.37|64.77|67.45|64.85|67.51|64.91|67.37|64.77|0
1635836400000|2021-11-02 07:00:00|67.49|64.89|67.65|65.05|67.7|65.1|67.41|64.81|0
1635836700000|2021-11-02 07:05:00|67.41|65.21|67.39|65.19|67.45|65.25|67.29|65.09|0
1635837000000|2021-11-02 07:10:00|67.37|65.17|67.2|65|67.41|65.21|67.2|65|0
1635837300000|2021-11-02 07:15:00|67.22|65.02|66.56|64.36|67.64|65.44|66.47|64.27|0
1635837600000|2021-11-02 07:20:00|66.6|64.4|66.82|64.62|67.05|64.85|66.56|64.36|0
1635837900000|2021-11-02 07:25:00|66.8|64.6|66.96|64.76|67.08|64.88|66.8|64.6|0
1635838200000|2021-11-02 07:30:00|66.92|64.72|66.88|64.68|67.04|64.84|66.88|64.68|0
1635838500000|2021-11-02 07:35:00|66.92|64.72|66.71|64.51|66.92|64.72|66.67|64.47|0
1635838800000|2021-11-02 07:40:00|66.67|64.47|66.87|64.67|66.87|64.67|66.67|64.47|0
1635839100000|2021-11-02 07:45:00|66.91|64.71|66.71|64.51|66.91|64.71|66.71|64.51|0
1635839400000|2021-11-02 07:50:00|66.75|64.55|66.38|64.18|66.75|64.55|66.38|64.18|0
1635839700000|2021-11-02 07:55:00|66.42|64.22|66.58|64.38|66.62|64.42|66.3|64.1|0
1635840000000|2021-11-02 08:00:00|66.5|64.3|66.74|64.54|66.82|64.62|66.5|64.3|0
1635840300000|2021-11-02 08:05:00|66.78|64.58|66.74|64.54|66.78|64.58|66.45|64.25|0
1635840600000|2021-11-02 08:10:00|66.78|64.58|66.69|64.49|66.82|64.62|66.62|64.42|0
1635840900000|2021-11-02 08:15:00|66.72|64.52|66.82|64.62|66.82|64.62|66.68|64.48|0
1635841200000|2021-11-02 08:20:00|66.77|64.57|66.73|64.53|66.82|64.62|66.57|64.37|0
1635841500000|2021-11-02 08:25:00|66.69|64.49|66.57|64.37|66.69|64.49|66.4|64.2|0
1635841800000|2021-11-02 08:30:00|66.65|64.45|66.36|64.16|66.65|64.45|66.28|64.08|0
1635842100000|2021-11-02 08:35:00|66.4|64.2|66.48|64.28|66.48|64.28|66.32|64.12|0
1635842400000|2021-11-02 08:40:00|66.52|64.32|66.48|64.28|66.52|64.32|66.38|64.18|0
1635842700000|2021-11-02 08:45:00|66.44|64.24|66.68|64.48|66.76|64.56|66.4|64.2|0
1635843000000|2021-11-02 08:50:00|66.64|64.44|66.8|64.6|66.84|64.64|66.64|64.44|0
1635843300000|2021-11-02 08:55:00|66.76|64.56|67.17|64.97|67.21|65.01|66.68|64.48|0
1635843600000|2021-11-02 09:00:00|67.21|65.01|67.16|64.96|67.49|65.29|67.13|64.93|0
1635843900000|2021-11-02 09:05:00|67.12|64.92|66.92|64.72|67.16|64.96|66.83|64.63|0
1635844200000|2021-11-02 09:10:00|66.87|64.67|66.87|64.67|67|64.8|66.79|64.59|0
1635844500000|2021-11-02 09:15:00|66.91|64.71|66.95|64.75|67.04|64.84|66.75|64.55|0
1635844800000|2021-11-02 09:20:00|66.91|64.71|66.54|64.34|66.95|64.75|66.5|64.3|0
1635845100000|2021-11-02 09:25:00|66.58|64.38|66.72|64.52|66.78|64.58|66.58|64.38|0
1635845400000|2021-11-02 09:30:00|66.7|64.5|66.86|64.66|66.86|64.66|66.58|64.38|0
1635845700000|2021-11-02 09:35:00|66.9|64.7|67.11|64.91|67.11|64.91|66.82|64.62|0
1635846000000|2021-11-02 09:40:00|67.07|64.87|67.02|64.82|67.19|64.99|66.98|64.78|0
1635846300000|2021-11-02 09:45:00|67|64.8|66.94|64.74|67.02|64.82|66.86|64.66|0
1635846600000|2021-11-02 09:50:00|66.98|64.78|66.94|64.74|67.06|64.86|66.9|64.7|0
1635846900000|2021-11-02 09:55:00|66.9|64.7|66.69|64.49|67.02|64.82|66.65|64.45|0
1635847200000|2021-11-02 10:00:00|66.73|64.53|66.81|64.61|66.85|64.65|66.61|64.41|0
1635847500000|2021-11-02 10:05:00|66.83|64.63|67.18|64.98|67.18|64.98|66.81|64.61|0
1635847800000|2021-11-02 10:10:00|67.2|65|66.97|64.77|67.2|65|66.97|64.77|0
1635848100000|2021-11-02 10:15:00|67.01|64.81|66.93|64.73|67.01|64.81|66.88|64.68|0
1635848400000|2021-11-02 10:20:00|66.88|64.68|66.72|64.52|67.05|64.85|66.72|64.52|0
1635848700000|2021-11-02 10:25:00|66.76|64.56|66.88|64.68|67|64.8|66.68|64.48|0
1635849000000|2021-11-02 10:30:00|66.8|64.6|66.63|64.43|66.8|64.6|66.59|64.39|0
1635849300000|2021-11-02 10:35:00|66.59|64.39|66.63|64.43|66.75|64.55|66.55|64.35|0
1635849600000|2021-11-02 10:40:00|66.67|64.47|66.57|64.37|66.67|64.47|66.47|64.27|0
1635849900000|2021-11-02 10:45:00|66.59|64.39|66.5|64.3|66.59|64.39|66.42|64.22|0
1635850200000|2021-11-02 10:50:00|66.54|64.34|66.46|64.26|66.54|64.34|66.42|64.22|0
1635850500000|2021-11-02 10:55:00|66.42|64.22|66.3|64.1|66.46|64.26|66.3|64.1|0
1635850800000|2021-11-02 11:00:00|66.17|63.97|66.29|64.09|66.3|64.1|66.17|63.97|0
1635851100000|2021-11-02 11:05:00|66.33|64.13|66.49|64.29|66.62|64.42|66.33|64.13|0
1635851400000|2021-11-02 11:10:00|66.45|64.25|66.33|64.13|66.45|64.25|66.29|64.09|0
1635851700000|2021-11-02 11:15:00|66.37|64.17|66.33|64.13|66.55|64.35|66.33|64.13|0
1635852000000|2021-11-02 11:20:00|66.29|64.09|66.28|64.08|66.37|64.17|66.2|64|0
1635852300000|2021-11-02 11:25:00|66.33|64.13|66.4|64.2|66.45|64.25|66.32|64.12|0
1635852600000|2021-11-02 11:30:00|66.36|64.16|65.96|63.76|66.4|64.2|65.92|63.72|0
1635852900000|2021-11-02 11:35:00|66|63.8|65.95|63.75|66.04|63.84|65.83|63.63|0
1635853200000|2021-11-02 11:40:00|65.91|63.71|65.99|63.79|65.99|63.79|65.91|63.71|0
1635853500000|2021-11-02 11:45:00|65.95|63.75|66.03|63.83|66.15|63.95|65.91|63.71|0
1635853800000|2021-11-02 11:50:00|66.07|63.87|66.11|63.91|66.19|63.99|66.03|63.83|0
1635854100000|2021-11-02 11:55:00|66.15|63.95|66.15|63.95|66.19|63.99|66.11|63.91|0
1635854400000|2021-11-02 12:00:00|66.11|63.91|65.98|63.78|66.11|63.91|65.98|63.78|0
1635854700000|2021-11-02 12:05:00|65.94|63.74|65.98|63.78|66.06|63.86|65.94|63.74|0
1635855000000|2021-11-02 12:10:00|66.02|63.82|65.74|63.54|66.02|63.82|65.7|63.5|0
1635855300000|2021-11-02 12:15:00|65.78|63.58|65.94|63.74|65.98|63.78|65.74|63.54|0
1635855600000|2021-11-02 12:20:00|65.98|63.78|65.89|63.69|65.98|63.78|65.85|63.65|0
1635855900000|2021-11-02 12:25:00|65.93|63.73|65.85|63.65|65.93|63.73|65.81|63.61|0
1635856200000|2021-11-02 12:30:00|65.89|63.69|65.77|63.57|65.89|63.69|65.73|63.53|0
1635856500000|2021-11-02 12:35:00|65.73|63.53|65.68|63.48|65.73|63.53|65.61|63.41|0
1635856800000|2021-11-02 12:40:00|65.72|63.52|65.76|63.56|65.76|63.56|65.72|63.52|0
1635857100000|2021-11-02 12:45:00|65.8|63.6|65.8|63.6|65.84|63.64|65.76|63.56|0
1635857400000|2021-11-02 12:50:00|65.76|63.56|65.8|63.6|65.8|63.6|65.64|63.44|0
1635857700000|2021-11-02 12:55:00|65.76|63.56|65.84|63.64|65.88|63.68|65.6|63.4|0
1635858000000|2021-11-02 13:00:00|65.8|63.6|65.88|63.68|65.88|63.68|65.68|63.48|0
1635858300000|2021-11-02 13:05:00|65.92|63.72|65.95|63.75|65.96|63.76|65.84|63.64|0
1635858600000|2021-11-02 13:10:00|65.91|63.71|65.99|63.79|66.16|63.96|65.91|63.71|0
1635858900000|2021-11-02 13:15:00|65.95|63.75|66.07|63.87|66.07|63.87|65.91|63.71|0
1635859200000|2021-11-02 13:20:00|66.03|63.83|66.03|63.83|66.03|63.83|65.91|63.71|0
1635859500000|2021-11-02 13:25:00|65.99|63.79|65.99|63.79|66.11|63.91|65.91|63.71|0
1635859800000|2021-11-02 13:30:00|65.91|63.71|66.19|63.99|66.23|64.03|65.46|63.26|0
1635860100000|2021-11-02 13:35:00|66.11|63.91|65.02|62.82|66.11|63.91|65.02|62.82|0
1635860400000|2021-11-02 13:40:00|64.98|62.78|65.25|63.05|65.62|63.42|64.94|62.74|0
1635860700000|2021-11-02 13:45:00|65.17|62.97|64.97|62.77|65.21|63.01|64.81|62.61|0
1635861000000|2021-11-02 13:50:00|65.17|62.97|64.57|62.37|65.21|63.01|64.57|62.37|0
1635861300000|2021-11-02 13:55:00|64.53|62.33|64.57|62.37|64.97|62.77|64.33|62.13|0
1635861600000|2021-11-02 14:00:00|65.48|63.28|64.14|61.94|65.48|63.28|64|61.8|0
1635861900000|2021-11-02 14:05:00|64.06|61.86|64.41|62.21|64.77|62.57|64.06|61.86|0
1635862200000|2021-11-02 14:10:00|64.37|62.17|64.97|62.77|65.17|62.97|64.25|62.05|0
1635862500000|2021-11-02 14:15:00|64.93|62.73|64.77|62.57|64.97|62.77|64.33|62.13|0
1635862800000|2021-11-02 14:20:00|64.69|62.49|64.53|62.33|64.73|62.53|64.41|62.21|0
1635863100000|2021-11-02 14:25:00|64.45|62.25|64.36|62.16|64.6|62.4|64.25|62.05|0
1635863400000|2021-11-02 14:30:00|64.33|62.13|64.24|62.04|64.48|62.28|64.16|61.96|0
1635863700000|2021-11-02 14:35:00|64.32|62.12|64.08|61.88|64.56|62.36|64.04|61.84|0
1635864000000|2021-11-02 14:40:00|64.04|61.84|64.36|62.16|64.36|62.16|64|61.8|0
1635864300000|2021-11-02 14:45:00|64.24|62.04|64|61.8|64.44|62.24|63.96|61.76|0
1635864600000|2021-11-02 14:50:00|64.04|61.84|64.16|61.96|64.16|61.96|63.88|61.68|0
1635864900000|2021-11-02 14:55:00|64.2|62|63.8|61.6|64.2|62|63.56|61.36|0
1635865200000|2021-11-02 15:00:00|63.76|61.56|63.68|61.48|63.76|61.56|63.41|61.21|0
1635865500000|2021-11-02 15:05:00|63.64|61.44|64.03|61.83|64.07|61.87|63.56|61.36|0
1635865800000|2021-11-02 15:10:00|63.99|61.79|63.99|61.79|64.11|61.91|63.83|61.63|0
1635866100000|2021-11-02 15:15:00|64.03|61.83|64.14|61.94|64.19|61.99|64.03|61.83|0
1635866400000|2021-11-02 15:20:00|64.18|61.98|63.95|61.75|64.26|62.06|63.87|61.67|0
1635866700000|2021-11-02 15:25:00|63.91|61.71|63.39|61.19|64.02|61.82|63.39|61.19|0
1635867000000|2021-11-02 15:30:00|63.43|61.23|63.51|61.31|63.63|61.43|63.39|61.19|0
1635867300000|2021-11-02 15:35:00|63.47|61.27|63.43|61.23|63.59|61.39|63.39|61.19|0
1635867600000|2021-11-02 15:40:00|63.47|61.27|62.92|60.72|63.51|61.31|62.92|60.72|0
1635867900000|2021-11-02 15:45:00|62.84|60.64|63.23|61.03|63.27|61.07|62.76|60.56|0
1635868200000|2021-11-02 15:50:00|63.19|60.99|63.74|61.54|63.82|61.62|63.19|60.99|0
1635868500000|2021-11-02 15:55:00|63.77|61.57|64.05|61.85|64.05|61.85|63.73|61.53|0
1635868800000|2021-11-02 16:00:00|64.01|61.81|64.2|62|64.32|62.12|63.93|61.73|0
1635869100000|2021-11-02 16:05:00|64.24|62.04|64.44|62.24|64.56|62.36|64.13|61.93|0
1635869400000|2021-11-02 16:10:00|64.4|62.2|64.04|61.84|64.52|62.32|63.96|61.76|0
1635869700000|2021-11-02 16:15:00|64|61.8|63.76|61.56|64.12|61.92|63.72|61.52|0
1635870000000|2021-11-02 16:20:00|63.72|61.52|63.64|61.44|63.72|61.52|63.49|61.29|0
1635870300000|2021-11-02 16:25:00|63.6|61.4|63.56|61.36|63.76|61.56|63.56|61.36|0
1635870600000|2021-11-02 16:30:00|63.52|61.32|63.52|61.32|63.76|61.56|63.48|61.28|0
1635870900000|2021-11-02 16:35:00|63.48|61.28|63.36|61.16|63.52|61.32|63.32|61.12|0
1635871200000|2021-11-02 16:40:00|63.32|61.12|63.36|61.16|63.6|61.4|63.28|61.08|0
1635871500000|2021-11-02 16:45:00|63.4|61.2|63.09|60.89|63.4|61.2|63.09|60.89|0
1635871800000|2021-11-02 16:50:00|63.05|60.85|63.08|60.88|63.2|61|62.93|60.73|0
1635872100000|2021-11-02 16:55:00|63.12|60.92|63.16|60.96|63.16|60.96|63.04|60.84|0
1635872400000|2021-11-02 17:00:00|63.12|60.92|63.2|61|63.39|61.19|63.12|60.92|0
1635872700000|2021-11-02 17:05:00|63.24|61.04|63.19|60.99|63.43|61.23|63.04|60.84|0
1635873000000|2021-11-02 17:10:00|63.16|60.96|63.04|60.84|63.16|60.96|62.96|60.76|0
1635873300000|2021-11-02 17:15:00|63.07|60.87|63.23|61.03|63.27|61.07|63.06|60.86|0
1635873600000|2021-11-02 17:20:00|63.19|60.99|63.07|60.87|63.31|61.11|63.03|60.83|0
1635873900000|2021-11-02 17:25:00|63.11|60.91|63.73|61.53|63.73|61.53|63.11|60.91|0
1635874200000|2021-11-02 17:30:00|63.77|61.57|63.97|61.77|63.97|61.77|63.73|61.53|0
1635874500000|2021-11-02 17:35:00|63.93|61.73|63.75|61.55|64.13|61.93|63.69|61.49|0
1635874800000|2021-11-02 17:40:00|63.73|61.53|63.45|61.25|63.81|61.61|63.45|61.25|0
1635875100000|2021-11-02 17:45:00|63.41|61.21|63.57|61.37|63.69|61.49|63.41|61.21|0
1635875400000|2021-11-02 17:50:00|63.53|61.33|63.6|61.4|63.68|61.48|63.41|61.21|0
1635875700000|2021-11-02 17:55:00|63.57|61.37|63.6|61.4|63.72|61.52|63.49|61.29|0
1635876000000|2021-11-02 18:00:00|63.56|61.36|63.64|61.44|63.84|61.64|63.48|61.28|0
1635876300000|2021-11-02 18:05:00|63.68|61.48|64.11|61.91|64.11|61.91|63.68|61.48|0
1635876600000|2021-11-02 18:10:00|64.07|61.87|63.99|61.79|64.15|61.95|63.87|61.67|0
1635876900000|2021-11-02 18:15:00|64.07|61.87|63.71|61.51|64.27|62.07|63.71|61.51|0
1635877200000|2021-11-02 18:20:00|63.75|61.55|63.99|61.79|64.06|61.86|63.71|61.51|0
1635877500000|2021-11-02 18:25:00|63.95|61.75|63.9|61.7|64.14|61.94|63.67|61.47|0
1635877800000|2021-11-02 18:30:00|63.86|61.66|64.06|61.86|64.06|61.86|63.86|61.66|0
1635878100000|2021-11-02 18:35:00|64.02|61.82|63.66|61.46|64.06|61.86|63.62|61.42|0
1635878400000|2021-11-02 18:40:00|63.62|61.42|63.47|61.27|63.62|61.42|63.43|61.23|0
1635878700000|2021-11-02 18:45:00|63.5|61.3|63.39|61.19|63.5|61.3|63.23|61.03|0
1635879000000|2021-11-02 18:50:00|63.42|61.22|63.38|61.18|63.5|61.3|63.27|61.07|0
1635879300000|2021-11-02 18:55:00|63.34|61.14|63.15|60.95|63.46|61.26|63.11|60.91|0
1635879600000|2021-11-02 19:00:00|63.11|60.91|63.14|60.94|63.22|61.02|63.03|60.83|0
1635879900000|2021-11-02 19:05:00|63.18|60.98|63.06|60.86|63.26|61.06|63.03|60.83|0
1635880200000|2021-11-02 19:10:00|63.1|60.9|63.3|61.1|63.38|61.18|63.06|60.86|0
1635880500000|2021-11-02 19:15:00|63.26|61.06|63.45|61.25|63.49|61.29|63.22|61.02|0
1635880800000|2021-11-02 19:20:00|63.49|61.29|63.57|61.37|63.64|61.44|63.45|61.25|0
1635881100000|2021-11-02 19:25:00|63.6|61.4|63.29|61.09|63.72|61.52|63.29|61.09|0
1635881400000|2021-11-02 19:30:00|63.25|61.05|63.56|61.36|63.76|61.56|63.21|61.01|0
1635881700000|2021-11-02 19:35:00|63.52|61.32|63.64|61.44|63.64|61.44|63.4|61.2|0
1635882000000|2021-11-02 19:40:00|63.6|61.4|63.2|61|63.64|61.44|63.2|61|0
1635882300000|2021-11-02 19:45:00|63.24|61.04|63.09|60.89|63.32|61.12|62.89|60.69|0
1635882600000|2021-11-02 19:50:00|63.16|60.96|63.59|61.39|63.87|61.67|63.16|60.96|0
1635882900000|2021-11-02 19:55:00|63.63|61.43|63.2|61|63.91|61.71|63.12|60.92|0
1635883200000|2021-11-02 20:00:00|63.12|60.92|63.67|61.47|63.67|61.47|63.12|60.92|0
1635883500000|2021-11-02 20:05:00|63.63|61.43|63.59|61.39|63.7|61.5|63.59|61.39|0
1635883800000|2021-11-02 20:10:00|63.62|61.42|63.5|61.3|63.62|61.42|63.39|61.19|0
1635884100000|2021-11-02 20:15:00|63.67|61.07|63.7|61.1|63.74|61.14|63.62|61.02|0
1635884400000|2021-11-02 20:20:00|63.62|61.02|63.7|61.1|63.7|61.1|63.62|61.02|0
1635884700000|2021-11-02 20:25:00|63.66|61.06|63.66|61.06|63.7|61.1|63.66|61.06|0
1635885000000|2021-11-02 20:30:00|63.62|61.02|63.62|61.02|63.66|61.06|63.62|61.02|0
1635885300000|2021-11-02 20:35:00|63.66|61.06|63.62|61.02|63.66|61.06|63.58|60.98|0
1635885600000|2021-11-02 20:40:00|63.65|61.05|63.57|60.97|63.65|61.05|63.57|60.97|0
1635885900000|2021-11-02 20:45:00|63.56|60.96|63.65|61.05|63.65|61.05|63.46|60.86|0
1635886200000|2021-11-02 20:50:00|63.61|61.01|63.65|61.05|63.65|61.05|63.61|61.01|0
1635886500000|2021-11-02 20:55:00|63.61|61.01|63.63|61.03|63.67|61.07|63.57|60.97|0
1635886800000|2021-11-02 21:00:00|63.6|61|63.6|61|63.63|61.03|63.6|61|0
1635887100000|2021-11-02 21:05:00|63.61|61.01|63.61|61.01|63.61|61.01|63.57|60.97|0
1635887400000|2021-11-02 21:10:00|63.6|61|63.61|61.01|63.61|61.01|63.6|61|0
1635887700000|2021-11-02 21:15:00|63.6|61|63.59|60.99|63.6|61|63.59|60.99|0
1635888000000|2021-11-02 21:20:00|63.58|60.98|63.59|60.99|63.6|61|63.58|60.98|0
1635888300000|2021-11-02 21:25:00|63.6|61|63.6|61|63.6|61|63.57|60.97|0
1635888600000|2021-11-02 21:30:00|63.59|60.99|63.57|60.97|63.59|60.99|63.52|60.92|0
1635888900000|2021-11-02 21:35:00|63.58|60.98|63.6|61|63.6|61|63.58|60.98|0
1635889200000|2021-11-02 21:40:00|63.61|61.01|63.63|61.03|63.63|61.03|63.61|61.01|0
1635889500000|2021-11-02 21:45:00|63.64|61.04|63.66|61.06|63.67|61.07|63.64|61.04|0
1635889800000|2021-11-02 21:50:00|63.65|61.05|63.61|61.01|63.67|61.07|63.6|61|0
1635890100000|2021-11-02 21:55:00|63.65|61.05|63.65|61.05|63.66|61.06|63.63|61.03|0
1635890400000|2021-11-02 22:00:00|63.6|61|63.77|61.17|63.81|61.21|63.6|61|0
1635890700000|2021-11-02 22:05:00|63.74|61.14|63.89|61.29|63.93|61.33|63.74|61.14|0
1635891000000|2021-11-02 22:10:00|63.85|61.25|63.81|61.21|63.85|61.25|63.73|61.13|0
1635891300000|2021-11-02 22:15:00|63.85|61.25|63.85|61.25|63.85|61.25|63.81|61.21|0
1635891600000|2021-11-02 22:20:00|63.83|61.23|63.81|61.21|63.89|61.29|63.81|61.21|0
1635891900000|2021-11-02 22:25:00|63.84|61.24|63.84|61.24|63.88|61.28|63.84|61.24|0
1635892200000|2021-11-02 22:30:00|63.86|61.26|63.84|61.24|63.88|61.28|63.8|61.2|0
1635892500000|2021-11-02 22:35:00|63.82|61.22|63.76|61.16|63.84|61.24|63.76|61.16|0
1635892800000|2021-11-02 22:40:00|63.72|61.12|63.68|61.08|63.8|61.2|63.68|61.08|0
1635893100000|2021-11-02 22:45:00|63.64|61.04|63.64|61.04|63.64|61.04|63.6|61|0
1635893400000|2021-11-02 22:50:00|63.68|61.08|63.87|61.27|63.95|61.35|63.68|61.08|0
1635893700000|2021-11-02 22:55:00|63.91|61.31|63.95|61.35|63.95|61.35|63.87|61.27|0
1635894000000|2021-11-02 23:00:00|63.91|61.31|63.79|61.19|63.91|61.31|63.79|61.19|0
1635894300000|2021-11-02 23:05:00|63.83|61.23|63.86|61.26|63.87|61.27|63.75|61.15|0
1635894600000|2021-11-02 23:10:00|63.88|61.28|63.9|61.3|63.94|61.34|63.82|61.22|0
1635894900000|2021-11-02 23:15:00|63.92|61.32|63.92|61.32|63.92|61.32|63.86|61.26|0
1635895200000|2021-11-02 23:20:00|63.9|61.3|63.94|61.34|63.98|61.38|63.9|61.3|0
1635895500000|2021-11-02 23:25:00|63.98|61.38|63.78|61.18|63.98|61.38|63.74|61.14|0
1635895800000|2021-11-02 23:30:00|63.82|61.22|63.81|61.21|63.86|61.26|63.78|61.18|0
1635896100000|2021-11-02 23:35:00|63.77|61.17|63.81|61.21|63.85|61.25|63.77|61.17|0
1635896400000|2021-11-02 23:40:00|63.85|61.25|63.89|61.29|63.97|61.37|63.85|61.25|0
1635896700000|2021-11-02 23:45:00|63.85|61.25|63.89|61.29|63.93|61.33|63.85|61.25|0
1635897000000|2021-11-02 23:50:00|63.93|61.33|63.92|61.32|63.96|61.36|63.89|61.29|0
1635897300000|2021-11-02 23:55:00|63.94|61.34|63.92|61.32|64|61.4|63.92|61.32|0
1635897600000|2021-11-03 00:00:00|63.96|61.36|64.04|61.44|64.08|61.48|63.92|61.32|0
1635897900000|2021-11-03 00:05:00|64|61.4|64.15|61.55|64.15|61.55|63.96|61.36|0
1635898200000|2021-11-03 00:10:00|64.13|61.53|64.03|61.43|64.15|61.55|63.99|61.39|0
1635898500000|2021-11-03 00:15:00|63.99|61.39|63.87|61.27|64.11|61.51|63.87|61.27|0
1635898800000|2021-11-03 00:20:00|63.91|61.31|63.83|61.23|63.91|61.31|63.71|61.11|0
1635899100000|2021-11-03 00:25:00|63.87|61.27|63.83|61.23|63.91|61.31|63.77|61.17|0
1635899400000|2021-11-03 00:30:00|63.87|61.27|63.87|61.27|63.91|61.31|63.79|61.19|0
1635899700000|2021-11-03 00:35:00|63.83|61.23|63.79|61.19|63.87|61.27|63.79|61.19|0
1635900000000|2021-11-03 00:40:00|63.81|61.21|63.82|61.22|63.86|61.26|63.78|61.18|0
1635900300000|2021-11-03 00:45:00|63.84|61.24|63.82|61.22|63.9|61.3|63.82|61.22|0
1635900600000|2021-11-03 00:50:00|63.78|61.18|63.74|61.14|63.78|61.18|63.68|61.08|0
1635900900000|2021-11-03 00:55:00|63.72|61.12|63.7|61.1|63.74|61.14|63.66|61.06|0
1635901200000|2021-11-03 01:00:00|63.76|61.16|63.6|61|63.78|61.18|63.5|60.9|0
1635901500000|2021-11-03 01:05:00|63.58|60.98|63.69|61.09|63.7|61.1|63.58|60.98|0
1635901800000|2021-11-03 01:10:00|63.65|61.05|63.5|60.9|63.65|61.05|63.5|60.9|0
1635902100000|2021-11-03 01:15:00|63.54|60.94|63.45|60.85|63.57|60.97|63.42|60.82|0
1635902400000|2021-11-03 01:20:00|63.49|60.89|63.41|60.81|63.53|60.93|63.37|60.77|0
1635902700000|2021-11-03 01:25:00|63.39|60.79|63.41|60.81|63.45|60.85|63.34|60.74|0
1635903000000|2021-11-03 01:30:00|63.37|60.77|63.37|60.77|63.45|60.85|63.33|60.73|0
1635903300000|2021-11-03 01:35:00|63.33|60.73|63.1|60.5|63.33|60.73|63.02|60.42|0
1635903600000|2021-11-03 01:40:00|63.13|60.53|63.21|60.61|63.21|60.61|63.06|60.46|0
1635903900000|2021-11-03 01:45:00|63.25|60.65|63.48|60.88|63.48|60.88|63.21|60.61|0
1635904200000|2021-11-03 01:50:00|63.44|60.84|63.4|60.8|63.48|60.88|63.32|60.72|0
1635904500000|2021-11-03 01:55:00|63.36|60.76|63.52|60.92|63.56|60.96|63.36|60.76|0
1635904800000|2021-11-03 02:00:00|63.55|60.95|63.63|61.03|63.67|61.07|63.5|60.9|0
1635905100000|2021-11-03 02:05:00|63.65|61.05|63.69|61.09|63.69|61.09|63.59|60.99|0
1635905400000|2021-11-03 02:10:00|63.71|61.11|63.67|61.07|63.75|61.15|63.63|61.03|0
1635905700000|2021-11-03 02:15:00|63.69|61.09|63.66|61.06|63.7|61.1|63.59|60.99|0
1635906000000|2021-11-03 02:20:00|63.62|61.02|63.5|60.9|63.62|61.02|63.5|60.9|0
1635906300000|2021-11-03 02:25:00|63.54|60.94|63.54|60.94|63.58|60.98|63.5|60.9|0
1635906600000|2021-11-03 02:30:00|63.56|60.96|63.66|61.06|63.66|61.06|63.5|60.9|0
1635906900000|2021-11-03 02:35:00|63.7|61.1|63.73|61.13|63.81|61.21|63.7|61.1|0
1635907200000|2021-11-03 02:40:00|63.69|61.09|63.77|61.17|63.81|61.21|63.69|61.09|0
1635907500000|2021-11-03 02:45:00|63.73|61.13|63.69|61.09|63.77|61.17|63.67|61.07|0
1635907800000|2021-11-03 02:50:00|63.65|61.05|63.69|61.09|63.69|61.09|63.65|61.05|0
1635908100000|2021-11-03 02:55:00|63.65|61.05|63.8|61.2|63.84|61.24|63.65|61.05|0
1635908400000|2021-11-03 03:00:00|63.84|61.24|63.76|61.16|63.84|61.24|63.72|61.12|0
1635908700000|2021-11-03 03:05:00|63.8|61.2|63.76|61.16|63.84|61.24|63.68|61.08|0
1635909000000|2021-11-03 03:10:00|63.8|61.2|63.8|61.2|63.8|61.2|63.76|61.16|0
1635909300000|2021-11-03 03:15:00|63.76|61.16|63.79|61.19|63.82|61.22|63.72|61.12|0
1635909600000|2021-11-03 03:20:00|63.78|61.18|63.83|61.23|63.83|61.23|63.75|61.15|0
1635909900000|2021-11-03 03:25:00|63.79|61.19|63.81|61.21|63.87|61.27|63.79|61.19|0
1635910200000|2021-11-03 03:30:00|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635910500000|2021-11-03 03:35:00|63.91|61.31|63.9|61.3|63.98|61.38|63.9|61.3|0
1635910800000|2021-11-03 03:40:00|63.88|61.28|63.86|61.26|63.88|61.28|63.82|61.22|0
1635911100000|2021-11-03 03:45:00|63.82|61.22|63.98|61.38|64.02|61.42|63.82|61.22|0
1635911400000|2021-11-03 03:50:00|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635911700000|2021-11-03 03:55:00|63.98|61.38|63.97|61.37|64.02|61.42|63.93|61.33|0
1635912000000|2021-11-03 04:00:00|63.95|61.35|63.89|61.29|63.97|61.37|63.89|61.29|0
1635912300000|2021-11-03 04:05:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635912600000|2021-11-03 04:10:00|63.87|61.27|63.89|61.29|63.89|61.29|63.85|61.25|0
1635912900000|2021-11-03 04:15:00|63.85|61.25|63.93|61.33|63.93|61.33|63.85|61.25|0
1635913200000|2021-11-03 04:20:00|63.92|61.32|63.88|61.28|63.92|61.32|63.88|61.28|0
1635913500000|2021-11-03 04:25:00|63.92|61.32|63.96|61.36|64|61.4|63.88|61.28|0
1635913800000|2021-11-03 04:30:00|64|61.4|63.92|61.32|64|61.4|63.92|61.32|0
1635914100000|2021-11-03 04:35:00|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914400000|2021-11-03 04:40:00|63.94|61.34|63.95|61.35|63.96|61.36|63.92|61.32|0
1635914700000|2021-11-03 04:45:00|63.91|61.31|63.87|61.27|63.91|61.31|63.83|61.23|0
1635915000000|2021-11-03 04:50:00|63.85|61.25|63.89|61.29|63.95|61.35|63.83|61.23|0
1635915300000|2021-11-03 04:55:00|63.87|61.27|63.87|61.27|63.91|61.31|63.87|61.27|0
1635915600000|2021-11-03 05:00:00|63.83|61.23|63.83|61.23|63.87|61.27|63.79|61.19|0
1635915900000|2021-11-03 05:05:00|63.85|61.25|64.1|61.5|64.1|61.5|63.85|61.25|0
1635916200000|2021-11-03 05:10:00|64.12|61.52|64.08|61.48|64.14|61.54|64.06|61.46|0
1635916500000|2021-11-03 05:15:00|64.06|61.46|64.1|61.5|64.14|61.54|64.02|61.42|0
1635916800000|2021-11-03 05:20:00|64.08|61.48|64.09|61.49|64.1|61.5|64.02|61.42|0
1635917100000|2021-11-03 05:25:00|64.05|61.45|64.01|61.41|64.09|61.49|63.97|61.37|0
1635917400000|2021-11-03 05:30:00|63.97|61.37|64.05|61.45|64.09|61.49|63.97|61.37|0
1635917700000|2021-11-03 05:35:00|64.01|61.41|64.05|61.45|64.05|61.45|64.01|61.41|0
1635918000000|2021-11-03 05:40:00|64.01|61.41|64.05|61.45|64.09|61.49|64.01|61.41|0
1635918300000|2021-11-03 05:45:00|64.07|61.47|64.08|61.48|64.12|61.52|64.07|61.47|0
1635918600000|2021-11-03 05:50:00|64.06|61.46|64.08|61.48|64.12|61.52|64.06|61.46|0
1635918900000|2021-11-03 05:55:00|64.06|61.46|64.04|61.44|64.12|61.52|64.04|61.44|0
1635919200000|2021-11-03 06:00:00|64|61.4|64.04|61.44|64.08|61.48|64|61.4|0
1635919500000|2021-11-03 06:05:00|64.08|61.48|64.15|61.55|64.16|61.56|64.08|61.48|0
1635919800000|2021-11-03 06:10:00|64.11|61.51|63.95|61.35|64.15|61.55|63.95|61.35|0
1635920100000|2021-11-03 06:15:00|63.91|61.31|63.79|61.19|63.91|61.31|63.76|61.16|0
1635920400000|2021-11-03 06:20:00|63.83|61.23|63.67|61.07|63.83|61.23|63.67|61.07|0
1635920700000|2021-11-03 06:25:00|63.64|61.04|63.67|61.07|63.71|61.11|63.59|60.99|0
1635921000000|2021-11-03 06:30:00|63.71|61.11|63.83|61.23|63.83|61.23|63.71|61.11|0
1635921300000|2021-11-03 06:35:00|63.87|61.27|63.83|61.23|63.87|61.27|63.79|61.19|0
1635921600000|2021-11-03 06:40:00|63.79|61.19|63.84|61.24|63.86|61.26|63.79|61.19|0
1635921900000|2021-11-03 06:45:00|63.86|61.26|64.02|61.42|64.1|61.5|63.86|61.26|0
1635922200000|2021-11-03 06:50:00|64.36|61.76|63.9|61.3|64.36|61.76|63.9|61.3|0
1635922500000|2021-11-03 06:55:00|63.94|61.34|63.9|61.3|63.94|61.34|63.86|61.26|0
1635922800000|2021-11-03 07:00:00|63.92|61.32|63.81|61.21|63.97|61.37|63.74|61.14|0
1635923100000|2021-11-03 07:05:00|63.61|61.41|63.73|61.53|63.77|61.57|63.61|61.41|0
1635923400000|2021-11-03 07:10:00|63.69|61.49|63.77|61.57|63.77|61.57|63.69|61.49|0
1635923700000|2021-11-03 07:15:00|63.79|61.59|63.69|61.49|63.81|61.61|63.69|61.49|0
1635924000000|2021-11-03 07:20:00|63.65|61.45|63.53|61.33|63.69|61.49|63.53|61.33|0
1635924300000|2021-11-03 07:25:00|63.49|61.29|63.49|61.29|63.64|61.44|63.49|61.29|0
1635924600000|2021-11-03 07:30:00|63.45|61.25|63.56|61.36|63.6|61.4|63.45|61.25|0
1635924900000|2021-11-03 07:35:00|63.58|61.38|63.64|61.44|63.64|61.44|63.48|61.28|0
1635925200000|2021-11-03 07:40:00|63.6|61.4|63.72|61.52|63.72|61.52|63.6|61.4|0
1635925500000|2021-11-03 07:45:00|63.68|61.48|63.67|61.47|63.71|61.51|63.64|61.44|0
1635925800000|2021-11-03 07:50:00|63.63|61.43|63.55|61.35|63.63|61.43|63.55|61.35|0
1635926100000|2021-11-03 07:55:00|63.51|61.31|63.51|61.31|63.59|61.39|63.4|61.2|0
1635926400000|2021-11-03 08:00:00|63.55|61.35|63.22|61.02|63.63|61.43|63.14|60.94|0
1635926700000|2021-11-03 08:05:00|63.24|61.04|63.08|60.88|63.39|61.19|62.96|60.76|0
1635927000000|2021-11-03 08:10:00|63.04|60.84|63.15|60.95|63.23|61.03|63.04|60.84|0
1635927300000|2021-11-03 08:15:00|63.11|60.91|63.03|60.83|63.23|61.03|62.99|60.79|0
1635927600000|2021-11-03 08:20:00|62.99|60.79|62.95|60.75|62.99|60.79|62.91|60.71|0
1635927900000|2021-11-03 08:25:00|62.99|60.79|62.95|60.75|62.99|60.79|62.91|60.71|0
1635928200000|2021-11-03 08:30:00|62.99|60.79|63.1|60.9|63.14|60.94|62.95|60.75|0
1635928500000|2021-11-03 08:35:00|63.14|60.94|63.14|60.94|63.22|61.02|63.06|60.86|0
1635928800000|2021-11-03 08:40:00|63.1|60.9|63.1|60.9|63.18|60.98|63.06|60.86|0
1635929100000|2021-11-03 08:45:00|63.14|60.94|63.22|61.02|63.22|61.02|63.06|60.86|0
1635929400000|2021-11-03 08:50:00|63.18|60.98|63.29|61.09|63.33|61.13|63.1|60.9|0
1635929700000|2021-11-03 08:55:00|63.33|61.13|63.09|60.89|63.33|61.13|63.06|60.86|0
1635930000000|2021-11-03 09:00:00|63.13|60.93|63.01|60.81|63.13|60.93|63.01|60.81|0
1635930300000|2021-11-03 09:05:00|63.05|60.85|62.89|60.69|63.05|60.85|62.89|60.69|0
1635930600000|2021-11-03 09:10:00|62.86|60.66|62.81|60.61|62.89|60.69|62.78|60.58|0
1635930900000|2021-11-03 09:15:00|62.78|60.58|62.89|60.69|62.93|60.73|62.74|60.54|0
1635931200000|2021-11-03 09:20:00|62.85|60.65|62.93|60.73|62.97|60.77|62.85|60.65|0
1635931500000|2021-11-03 09:25:00|62.97|60.77|63.04|60.84|63.08|60.88|62.97|60.77|0
1635931800000|2021-11-03 09:30:00|63|60.8|63|60.8|63.04|60.84|62.96|60.76|0
1635932100000|2021-11-03 09:35:00|63.04|60.84|62.96|60.76|63.08|60.88|62.96|60.76|0
1635932400000|2021-11-03 09:40:00|62.92|60.72|63.19|60.99|63.23|61.03|62.92|60.72|0
1635932700000|2021-11-03 09:45:00|63.23|61.03|63.11|60.91|63.23|61.03|63.07|60.87|0
1635933000000|2021-11-03 09:50:00|63.07|60.87|63.15|60.95|63.19|60.99|63.07|60.87|0
1635933300000|2021-11-03 09:55:00|63.19|60.99|63.03|60.83|63.19|60.99|63.03|60.83|0
1635933600000|2021-11-03 10:00:00|63.07|60.87|62.95|60.75|63.07|60.87|62.91|60.71|0
1635933900000|2021-11-03 10:05:00|62.99|60.79|63.18|60.98|63.26|61.06|62.95|60.75|0
1635934200000|2021-11-03 10:10:00|63.14|60.94|63.26|61.06|63.26|61.06|63.14|60.94|0
1635934500000|2021-11-03 10:15:00|63.28|61.08|63.29|61.09|63.3|61.1|63.14|60.94|0
1635934800000|2021-11-03 10:20:00|63.33|61.13|63.41|61.21|63.41|61.21|63.33|61.13|0
1635935100000|2021-11-03 10:25:00|63.37|61.17|63.25|61.05|63.41|61.21|63.25|61.05|0
1635935400000|2021-11-03 10:30:00|63.21|61.01|63.33|61.13|63.41|61.21|63.21|61.01|0
1635935700000|2021-11-03 10:35:00|63.37|61.17|63.36|61.16|63.37|61.17|63.32|61.12|0
1635936000000|2021-11-03 10:40:00|63.32|61.12|63.4|61.2|63.44|61.24|63.32|61.12|0
1635936300000|2021-11-03 10:45:00|63.42|61.22|63.48|61.28|63.48|61.28|63.36|61.16|0
1635936600000|2021-11-03 10:50:00|63.44|61.24|63.47|61.27|63.59|61.39|63.4|61.2|0
1635936900000|2021-11-03 10:55:00|63.46|61.26|63.28|61.08|63.47|61.27|63.28|61.08|0
1635937200000|2021-11-03 11:00:00|63.32|61.12|63.43|61.23|63.47|61.27|63.28|61.08|0
1635937500000|2021-11-03 11:05:00|63.47|61.27|63.55|61.35|63.55|61.35|63.47|61.27|0
1635937800000|2021-11-03 11:10:00|63.51|61.31|63.43|61.23|63.55|61.35|63.39|61.19|0
1635938100000|2021-11-03 11:15:00|63.47|61.27|63.5|61.3|63.5|61.3|63.43|61.23|0
1635938400000|2021-11-03 11:20:00|63.46|61.26|63.38|61.18|63.5|61.3|63.38|61.18|0
1635938700000|2021-11-03 11:25:00|63.42|61.22|63.26|61.06|63.42|61.22|63.26|61.06|0
1635939000000|2021-11-03 11:30:00|63.22|61.02|63.22|61.02|63.26|61.06|63.15|60.95|0
1635939300000|2021-11-03 11:35:00|63.26|61.06|63.18|60.98|63.26|61.06|63.18|60.98|0
1635939600000|2021-11-03 11:40:00|63.14|60.94|63.14|60.94|63.14|60.94|63.1|60.9|0
1635939900000|2021-11-03 11:45:00|63.1|60.9|63.25|61.05|63.37|61.17|63.1|60.9|0
1635940200000|2021-11-03 11:50:00|63.22|61.02|63.17|60.97|63.25|61.05|63.06|60.86|0
1635940500000|2021-11-03 11:55:00|63.21|61.01|63.21|61.01|63.25|61.05|63.13|60.93|0
1635940800000|2021-11-03 12:00:00|63.25|61.05|63.25|61.05|63.25|61.05|63.17|60.97|0
1635941100000|2021-11-03 12:05:00|63.29|61.09|63.25|61.05|63.29|61.09|63.25|61.05|0
1635941400000|2021-11-03 12:10:00|63.28|61.08|63.28|61.08|63.28|61.08|63.21|61.01|0
1635941700000|2021-11-03 12:15:00|63.32|61.12|63.28|61.08|63.36|61.16|63.24|61.04|0
1635942000000|2021-11-03 12:20:00|63.3|61.1|63.4|61.2|63.44|61.24|63.28|61.08|0
1635942300000|2021-11-03 12:25:00|63.44|61.24|63.47|61.27|63.59|61.39|63.44|61.24|0
1635942600000|2021-11-03 12:30:00|63.51|61.31|63.79|61.59|63.79|61.59|63.47|61.27|0
1635942900000|2021-11-03 12:35:00|63.82|61.62|63.63|61.43|63.82|61.62|63.63|61.43|0
1635943200000|2021-11-03 12:40:00|63.66|61.46|63.7|61.5|63.74|61.54|63.62|61.42|0
1635943500000|2021-11-03 12:45:00|63.66|61.46|63.62|61.42|63.7|61.5|63.58|61.38|0
1635943800000|2021-11-03 12:50:00|63.66|61.46|63.74|61.54|63.78|61.58|63.62|61.42|0
1635944100000|2021-11-03 12:55:00|63.7|61.5|63.74|61.54|63.74|61.54|63.66|61.46|0
1635944400000|2021-11-03 13:00:00|63.77|61.57|63.85|61.65|64.05|61.85|63.74|61.54|0
1635944700000|2021-11-03 13:05:00|63.81|61.61|63.57|61.37|63.81|61.61|63.57|61.37|0
1635945000000|2021-11-03 13:10:00|63.61|61.41|63.61|61.41|63.65|61.45|63.57|61.37|0
1635945300000|2021-11-03 13:15:00|63.65|61.45|63.65|61.45|63.73|61.53|63.61|61.41|0
1635945600000|2021-11-03 13:20:00|63.69|61.49|63.65|61.45|63.73|61.53|63.65|61.45|0
1635945900000|2021-11-03 13:25:00|63.61|61.41|63.6|61.4|63.64|61.44|63.49|61.29|0
1635946200000|2021-11-03 13:30:00|63.56|61.36|63.29|61.09|63.8|61.6|63.29|61.09|0
1635946500000|2021-11-03 13:35:00|63.21|61.01|63.64|61.44|64.35|62.15|63.21|61.01|0
1635946800000|2021-11-03 13:40:00|63.68|61.48|63.72|61.52|63.95|61.75|63.56|61.36|0
1635947100000|2021-11-03 13:45:00|63.64|61.44|63.6|61.4|63.87|61.67|63.48|61.28|0
1635947400000|2021-11-03 13:50:00|63.56|61.36|63.51|61.31|63.83|61.63|63.51|61.31|0
1635947700000|2021-11-03 13:55:00|63.55|61.35|63.47|61.27|63.63|61.43|63.24|61.04|0
1635948000000|2021-11-03 14:00:00|63.28|61.08|64.18|61.98|64.18|61.98|63.24|61.04|0
1635948300000|2021-11-03 14:05:00|64.14|61.94|64.02|61.82|64.34|62.14|63.86|61.66|0
1635948600000|2021-11-03 14:10:00|63.98|61.78|63.78|61.58|64.18|61.98|63.66|61.46|0
1635948900000|2021-11-03 14:15:00|63.82|61.62|63.94|61.74|64.14|61.94|63.74|61.54|0
1635949200000|2021-11-03 14:20:00|63.9|61.7|63.78|61.58|64.09|61.89|63.66|61.46|0
1635949500000|2021-11-03 14:25:00|63.74|61.54|63.66|61.46|63.86|61.66|63.62|61.42|0
1635949800000|2021-11-03 14:30:00|63.7|61.5|63.65|61.45|63.7|61.5|63.5|61.3|0
1635950100000|2021-11-03 14:35:00|63.61|61.41|63.53|61.33|63.93|61.73|63.53|61.33|0
1635950400000|2021-11-03 14:40:00|63.57|61.37|63.45|61.25|63.65|61.45|63.38|61.18|0
1635950700000|2021-11-03 14:45:00|63.41|61.21|62.66|60.46|63.57|61.37|62.66|60.46|0
1635951000000|2021-11-03 14:50:00|62.58|60.38|62.54|60.34|62.78|60.58|62.54|60.34|0
1635951300000|2021-11-03 14:55:00|62.58|60.38|62.66|60.46|62.74|60.54|62.54|60.34|0
1635951600000|2021-11-03 15:00:00|62.7|60.5|62.81|60.61|62.85|60.65|62.58|60.38|0
1635951900000|2021-11-03 15:05:00|62.85|60.65|63|60.8|63.08|60.88|62.81|60.61|0
1635952200000|2021-11-03 15:10:00|63.04|60.84|63|60.8|63.2|61|62.92|60.72|0
1635952500000|2021-11-03 15:15:00|62.98|60.78|63.04|60.84|63.08|60.88|62.84|60.64|0
1635952800000|2021-11-03 15:20:00|63|60.8|63|60.8|63.04|60.84|62.69|60.49|0
1635953100000|2021-11-03 15:25:00|63.04|60.84|63.03|60.83|63.08|60.88|62.88|60.68|0
1635953400000|2021-11-03 15:30:00|63|60.8|63.11|60.91|63.23|61.03|62.88|60.68|0
1635953700000|2021-11-03 15:35:00|63.15|60.95|63.19|60.99|63.27|61.07|63.07|60.87|0
1635954000000|2021-11-03 15:40:00|63.23|61.03|62.99|60.79|63.27|61.07|62.99|60.79|0
1635954300000|2021-11-03 15:45:00|63.03|60.83|63.07|60.87|63.14|60.94|62.87|60.67|0
1635954600000|2021-11-03 15:50:00|63.06|60.86|62.91|60.71|63.1|60.9|62.87|60.67|0
1635954900000|2021-11-03 15:55:00|62.87|60.67|62.67|60.47|62.91|60.71|62.55|60.35|0
1635955200000|2021-11-03 16:00:00|62.71|60.51|62.78|60.58|62.79|60.59|62.67|60.47|0
1635955500000|2021-11-03 16:05:00|62.75|60.55|62.66|60.46|62.75|60.55|62.51|60.31|0
1635955800000|2021-11-03 16:10:00|62.63|60.43|62.62|60.42|62.82|60.62|62.58|60.38|0
1635956100000|2021-11-03 16:15:00|62.58|60.38|62.74|60.54|62.82|60.62|62.58|60.38|0
1635956400000|2021-11-03 16:20:00|62.7|60.5|62.89|60.69|63.01|60.81|62.7|60.5|0
1635956700000|2021-11-03 16:25:00|62.85|60.65|62.77|60.57|62.93|60.73|62.7|60.5|0
1635957000000|2021-11-03 16:30:00|62.81|60.61|62.73|60.53|62.85|60.65|62.69|60.49|0
1635957300000|2021-11-03 16:35:00|62.69|60.49|62.61|60.41|62.77|60.57|62.61|60.41|0
1635957600000|2021-11-03 16:40:00|62.65|60.45|62.73|60.53|62.77|60.57|62.53|60.33|0
1635957900000|2021-11-03 16:45:00|62.77|60.57|62.84|60.64|62.88|60.68|62.73|60.53|0
1635958200000|2021-11-03 16:50:00|62.88|60.68|62.96|60.76|63|60.8|62.84|60.64|0
1635958500000|2021-11-03 16:55:00|62.92|60.72|62.84|60.64|63|60.8|62.84|60.64|0
1635958800000|2021-11-03 17:00:00|62.88|60.68|63.07|60.87|63.07|60.87|62.88|60.68|0
1635959100000|2021-11-03 17:05:00|63.03|60.83|63.03|60.83|63.11|60.91|62.99|60.79|0
1635959400000|2021-11-03 17:10:00|62.99|60.79|62.61|60.41|63.03|60.83|62.57|60.37|0
1635959700000|2021-11-03 17:15:00|62.57|60.37|62.69|60.49|62.85|60.65|62.57|60.37|0
1635960000000|2021-11-03 17:20:00|62.73|60.53|62.65|60.45|62.73|60.53|62.57|60.37|0
1635960300000|2021-11-03 17:25:00|62.63|60.43|62.53|60.33|62.65|60.45|62.53|60.33|0
1635960600000|2021-11-03 17:30:00|62.57|60.37|62.37|60.17|62.57|60.37|62.37|60.17|0
1635960900000|2021-11-03 17:35:00|62.41|60.21|62.41|60.21|62.53|60.33|62.37|60.17|0
1635961200000|2021-11-03 17:40:00|62.37|60.17|62.41|60.21|62.45|60.25|62.33|60.13|0
1635961500000|2021-11-03 17:45:00|62.44|60.24|62.72|60.52|63.03|60.83|62.44|60.24|0
1635961800000|2021-11-03 17:50:00|62.75|60.55|62.75|60.55|62.87|60.67|62.71|60.51|0
1635962100000|2021-11-03 17:55:00|62.79|60.59|62.79|60.59|62.85|60.65|62.59|60.39|0
1635962400000|2021-11-03 18:00:00|62.73|60.53|60.66|58.46|62.97|60.77|60.32|58.12|0
1635962700000|2021-11-03 18:05:00|60.4|58.2|60.97|58.77|61.43|59.23|60.36|58.16|0
1635963000000|2021-11-03 18:10:00|61.04|58.84|61.66|59.46|61.81|59.61|61.04|58.84|0
1635963300000|2021-11-03 18:15:00|61.58|59.38|60.92|58.72|61.89|59.69|60.89|58.69|0
1635963600000|2021-11-03 18:20:00|60.89|58.69|60.58|58.38|61.15|58.95|60.5|58.3|0
1635963900000|2021-11-03 18:25:00|60.54|58.34|60.84|58.64|60.92|58.72|60.47|58.27|0
1635964200000|2021-11-03 18:30:00|60.81|58.61|60.77|58.57|61.26|59.06|60.54|58.34|0
1635964500000|2021-11-03 18:35:00|60.73|58.53|60.65|58.45|60.99|58.79|60.38|58.18|0
1635964800000|2021-11-03 18:40:00|60.61|58.41|59.97|57.77|60.8|58.6|59.85|57.65|0
1635965100000|2021-11-03 18:45:00|59.93|57.73|58.73|56.53|59.97|57.77|58.73|56.53|0
1635965400000|2021-11-03 18:50:00|58.84|56.64|58.36|56.16|58.99|56.79|58.14|55.94|0
1635965700000|2021-11-03 18:55:00|58.33|56.13|58.44|56.24|60.8|58.6|57.58|55.38|0
1635966000000|2021-11-03 19:00:00|58.41|56.21|58.26|56.06|58.7|56.5|58.08|55.88|0
1635966300000|2021-11-03 19:05:00|58.33|56.13|57.89|55.69|58.37|56.17|57.85|55.65|0
1635966600000|2021-11-03 19:10:00|57.96|55.76|57.96|55.76|58.15|55.95|57.71|55.51|0
1635966900000|2021-11-03 19:15:00|57.89|55.69|58.18|55.98|58.22|56.02|57.82|55.62|0
1635967200000|2021-11-03 19:20:00|58.14|55.94|57.99|55.79|58.36|56.16|57.96|55.76|0
1635967500000|2021-11-03 19:25:00|57.96|55.76|57.99|55.79|58.32|56.12|57.96|55.76|0
1635967800000|2021-11-03 19:30:00|57.96|55.76|57.88|55.68|58.1|55.9|57.7|55.5|0
1635968100000|2021-11-03 19:35:00|57.84|55.64|57.88|55.68|58.1|55.9|57.84|55.64|0
1635968400000|2021-11-03 19:40:00|57.91|55.71|57.26|55.06|57.91|55.71|57.26|55.06|0
1635968700000|2021-11-03 19:45:00|57.29|55.09|56.75|54.55|57.33|55.13|56.75|54.55|0
1635969000000|2021-11-03 19:50:00|56.82|54.62|57.07|54.87|57.44|55.24|56.82|54.62|0
1635969300000|2021-11-03 19:55:00|57.22|55.02|57.25|55.05|57.4|55.2|56.82|54.62|0
1635969600000|2021-11-03 20:00:00|57.22|55.02|57.54|55.34|57.65|55.45|57.22|55.02|0
1635969900000|2021-11-03 20:05:00|57.5|55.3|57.43|55.23|57.5|55.3|57.25|55.05|0
1635970200000|2021-11-03 20:10:00|57.39|55.19|57.35|55.15|57.54|55.34|57.28|55.08|0
1635970500000|2021-11-03 20:15:00|57.55|54.95|57.63|55.03|57.66|55.06|57.55|54.95|0
1635970800000|2021-11-03 20:20:00|57.66|55.06|57.51|54.91|57.66|55.06|57.51|54.91|0
1635971100000|2021-11-03 20:25:00|57.55|54.95|57.58|54.98|57.62|55.02|57.51|54.91|0
1635971400000|2021-11-03 20:30:00|57.62|55.02|57.69|55.09|57.69|55.09|57.58|54.98|0
1635971700000|2021-11-03 20:35:00|57.73|55.13|57.69|55.09|57.73|55.13|57.65|55.05|0
1635972000000|2021-11-03 20:40:00|57.65|55.05|57.65|55.05|57.65|55.05|57.62|55.02|0
1635972300000|2021-11-03 20:45:00|57.69|55.09|57.65|55.05|57.72|55.12|57.63|55.03|0
1635972600000|2021-11-03 20:50:00|57.61|55.01|57.47|54.87|57.61|55.01|57.47|54.87|0
1635972900000|2021-11-03 20:55:00|57.5|54.9|57.48|54.88|57.54|54.94|57.45|54.85|0
1635973200000|2021-11-03 21:00:00|57.45|54.85|57.43|54.83|57.46|54.86|57.38|54.78|0
1635973500000|2021-11-03 21:05:00|57.42|54.82|57.34|54.74|57.42|54.82|57.34|54.74|0
1635973800000|2021-11-03 21:10:00|57.38|54.78|57.35|54.75|57.38|54.78|57.33|54.73|0
1635974100000|2021-11-03 21:15:00|57.38|54.78|57.37|54.77|57.39|54.79|57.36|54.76|0
1635974400000|2021-11-03 21:20:00|57.35|54.75|57.31|54.71|57.37|54.77|57.31|54.71|0
1635974700000|2021-11-03 21:25:00|57.32|54.72|57.35|54.75|57.35|54.75|57.31|54.71|0
1635975000000|2021-11-03 21:30:00|57.34|54.74|57.35|54.75|57.35|54.75|57.34|54.74|0
1635975600000|2021-11-03 21:40:00|57.34|54.74|57.33|54.73|57.35|54.75|57.28|54.68|0
1635975900000|2021-11-03 21:45:00|57.32|54.72|57.35|54.75|57.35|54.75|57.3|54.7|0
1635976500000|2021-11-03 21:55:00|57.34|54.74|57.36|54.76|57.38|54.78|57.34|54.74|0
1635976800000|2021-11-03 22:00:00|57.42|54.82|57.26|54.66|57.46|54.86|57.18|54.58|0
1635977100000|2021-11-03 22:05:00|57.18|54.58|57.07|54.47|57.26|54.66|57.07|54.47|0
1635977400000|2021-11-03 22:10:00|57.11|54.51|57.04|54.44|57.15|54.55|57|54.4|0
1635977700000|2021-11-03 22:15:00|57|54.4|56.96|54.36|57.04|54.44|56.86|54.26|0
1635978000000|2021-11-03 22:20:00|57|54.4|57.03|54.43|57.03|54.43|56.93|54.33|0
1635978300000|2021-11-03 22:25:00|57.07|54.47|57.07|54.47|57.07|54.47|57|54.4|0
1635978600000|2021-11-03 22:30:00|57.03|54.43|56.99|54.39|57.06|54.46|56.92|54.32|0
1635978900000|2021-11-03 22:35:00|57.03|54.43|57.1|54.5|57.1|54.5|56.99|54.39|0
1635979200000|2021-11-03 22:40:00|57.06|54.46|56.95|54.35|57.08|54.48|56.95|54.35|0
1635979500000|2021-11-03 22:45:00|56.92|54.32|56.81|54.21|56.95|54.35|56.81|54.21|0
1635979800000|2021-11-03 22:50:00|56.84|54.24|56.84|54.24|56.91|54.31|56.81|54.21|0
1635980100000|2021-11-03 22:55:00|56.88|54.28|56.87|54.27|56.88|54.28|56.8|54.2|0
1635980400000|2021-11-03 23:00:00|56.84|54.24|56.73|54.13|56.87|54.27|56.59|53.99|0
1635980700000|2021-11-03 23:05:00|56.76|54.16|56.26|53.66|56.76|54.16|56.19|53.59|0
1635981000000|2021-11-03 23:10:00|56.3|53.7|56.62|54.02|56.69|54.09|56.26|53.66|0
1635981300000|2021-11-03 23:15:00|56.65|54.05|56.58|53.98|56.69|54.09|56.54|53.94|0
1635981600000|2021-11-03 23:20:00|56.54|53.94|56.61|54.01|56.69|54.09|56.51|53.91|0
1635981900000|2021-11-03 23:25:00|56.65|54.05|56.58|53.98|56.65|54.05|56.5|53.9|0
1635982200000|2021-11-03 23:30:00|56.54|53.94|56.61|54.01|56.72|54.12|56.54|53.94|0
1635982500000|2021-11-03 23:35:00|56.59|53.99|56.57|53.97|56.68|54.08|56.57|53.97|0
1635982800000|2021-11-03 23:40:00|56.64|54.04|56.61|54.01|56.64|54.04|56.53|53.93|0
1635983100000|2021-11-03 23:45:00|56.57|53.97|56.43|53.83|56.57|53.97|56.39|53.79|0
1635983400000|2021-11-03 23:50:00|56.42|53.82|56.42|53.82|56.5|53.9|56.35|53.75|0
1635983700000|2021-11-03 23:55:00|56.46|53.86|56.31|53.71|56.49|53.89|56.28|53.68|0
1635984000000|2021-11-04 00:00:00|56.35|53.75|56.67|54.07|56.7|54.1|56.35|53.75|0
1635984300000|2021-11-04 00:05:00|56.63|54.03|56.67|54.07|56.74|54.14|56.6|54|0
1635984600000|2021-11-04 00:10:00|56.63|54.03|56.77|54.17|56.77|54.17|56.59|53.99|0
1635984900000|2021-11-04 00:15:00|56.81|54.21|56.81|54.21|56.84|54.24|56.7|54.1|0
1635985200000|2021-11-04 00:20:00|56.77|54.17|56.7|54.1|56.77|54.17|56.66|54.06|0
1635985500000|2021-11-04 00:25:00|56.71|54.11|56.8|54.2|56.84|54.24|56.66|54.06|0
1635985800000|2021-11-04 00:30:00|56.77|54.17|56.8|54.2|56.82|54.22|56.73|54.13|0
1635986100000|2021-11-04 00:35:00|56.83|54.23|56.98|54.38|57.01|54.41|56.83|54.23|0
1635986400000|2021-11-04 00:40:00|57.01|54.41|57.05|54.45|57.08|54.48|56.98|54.38|0
1635986700000|2021-11-04 00:45:00|57.08|54.48|56.97|54.37|57.12|54.52|56.97|54.37|0
1635987000000|2021-11-04 00:50:00|57.01|54.41|56.93|54.33|57.01|54.41|56.9|54.3|0
1635987300000|2021-11-04 00:55:00|56.9|54.3|56.97|54.37|57|54.4|56.9|54.3|0
1635987600000|2021-11-04 01:00:00|57.11|54.51|57.2|54.6|57.22|54.62|57.04|54.44|0
1635987900000|2021-11-04 01:05:00|57.22|54.62|57.16|54.56|57.22|54.62|57.14|54.54|0
1635988200000|2021-11-04 01:10:00|57.18|54.58|57.21|54.61|57.25|54.65|57.14|54.54|0
1635988500000|2021-11-04 01:15:00|57.18|54.58|57.25|54.65|57.25|54.65|57.18|54.58|0
1635988800000|2021-11-04 01:20:00|57.21|54.61|57.14|54.54|57.28|54.68|57.14|54.54|0
1635989100000|2021-11-04 01:25:00|57.1|54.5|57.03|54.43|57.1|54.5|56.99|54.39|0
1635989400000|2021-11-04 01:30:00|56.99|54.39|57.17|54.57|57.24|54.64|56.99|54.39|0
1635989700000|2021-11-04 01:35:00|57.13|54.53|57.28|54.68|57.35|54.75|57.1|54.5|0
1635990000000|2021-11-04 01:40:00|57.24|54.64|57.2|54.6|57.28|54.68|57.2|54.6|0
1635990300000|2021-11-04 01:45:00|57.24|54.64|57.31|54.71|57.34|54.74|57.13|54.53|0
1635990600000|2021-11-04 01:50:00|57.27|54.67|57.41|54.81|57.41|54.81|57.24|54.64|0
1635990900000|2021-11-04 01:55:00|57.38|54.78|57.38|54.78|57.49|54.89|57.34|54.74|0
1635991200000|2021-11-04 02:00:00|57.41|54.81|57.3|54.7|57.41|54.81|57.27|54.67|0
1635991500000|2021-11-04 02:05:00|57.34|54.74|57.23|54.63|57.34|54.74|57.19|54.59|0
1635991800000|2021-11-04 02:10:00|57.19|54.59|57.15|54.55|57.23|54.63|57.15|54.55|0
1635992100000|2021-11-04 02:15:00|57.12|54.52|57.12|54.52|57.19|54.59|57.08|54.48|0
1635992400000|2021-11-04 02:20:00|57.1|54.5|57.04|54.44|57.15|54.55|57.04|54.44|0
1635992700000|2021-11-04 02:25:00|57.08|54.48|57.08|54.48|57.11|54.51|57.06|54.46|0
1635993000000|2021-11-04 02:30:00|57.07|54.47|57.04|54.44|57.11|54.51|57.04|54.44|0
1635993300000|2021-11-04 02:35:00|57.07|54.47|57.03|54.43|57.07|54.47|57|54.4|0
1635993600000|2021-11-04 02:40:00|57|54.4|57|54.4|57.03|54.43|56.96|54.36|0
1635993900000|2021-11-04 02:45:00|56.98|54.38|56.99|54.39|57|54.4|56.96|54.36|0
1635994200000|2021-11-04 02:50:00|57.01|54.41|56.96|54.36|57.03|54.43|56.96|54.36|0
1635994500000|2021-11-04 02:55:00|56.99|54.39|56.99|54.39|57.03|54.43|56.96|54.36|0
1635994800000|2021-11-04 03:00:00|57.03|54.43|57.06|54.46|57.1|54.5|56.99|54.39|0
1635995100000|2021-11-04 03:05:00|57.02|54.42|57.02|54.42|57.06|54.46|57.02|54.42|0
1635995400000|2021-11-04 03:10:00|57.06|54.46|57.02|54.42|57.06|54.46|56.99|54.39|0
1635995700000|2021-11-04 03:15:00|57.04|54.44|56.98|54.38|57.04|54.44|56.98|54.38|0
1635996000000|2021-11-04 03:20:00|57.02|54.42|56.98|54.38|57.02|54.42|56.95|54.35|0
1635996300000|2021-11-04 03:25:00|57.02|54.42|57.05|54.45|57.05|54.45|56.98|54.38|0
1635996600000|2021-11-04 03:30:00|57.09|54.49|57.23|54.63|57.26|54.66|57.05|54.45|0
1635996900000|2021-11-04 03:35:00|57.19|54.59|57.15|54.55|57.23|54.63|57.1|54.5|0
1635997200000|2021-11-04 03:40:00|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1635997500000|2021-11-04 03:45:00|57.19|54.59|57.26|54.66|57.26|54.66|57.19|54.59|0
1635997800000|2021-11-04 03:50:00|57.33|54.73|57.33|54.73|57.33|54.73|57.29|54.69|0
1635998100000|2021-11-04 03:55:00|57.29|54.69|57.29|54.69|57.33|54.73|57.29|54.69|0
1635998400000|2021-11-04 04:00:00|57.25|54.65|57.22|54.62|57.25|54.65|57.18|54.58|0
1635998700000|2021-11-04 04:05:00|57.18|54.58|57.18|54.58|57.22|54.62|57.14|54.54|0
1635999000000|2021-11-04 04:10:00|57.14|54.54|57.07|54.47|57.18|54.58|57.03|54.43|0
1635999300000|2021-11-04 04:15:00|57.03|54.43|57.07|54.47|57.07|54.47|57.03|54.43|0
1635999600000|2021-11-04 04:20:00|57.05|54.45|57.1|54.5|57.1|54.5|57.03|54.43|0
1635999900000|2021-11-04 04:25:00|57.06|54.46|57.03|54.43|57.06|54.46|57.03|54.43|0
1636000200000|2021-11-04 04:30:00|56.95|54.35|56.99|54.39|56.99|54.39|56.92|54.32|0
1636000500000|2021-11-04 04:35:00|57.02|54.42|57.02|54.42|57.02|54.42|56.99|54.39|0
1636000800000|2021-11-04 04:40:00|57.04|54.44|57.02|54.42|57.09|54.49|57.02|54.42|0
1636001100000|2021-11-04 04:45:00|57.06|54.46|57.13|54.53|57.13|54.53|57.05|54.45|0
1636001400000|2021-11-04 04:50:00|57.16|54.56|57.12|54.52|57.16|54.56|57.12|54.52|0
1636001700000|2021-11-04 04:55:00|57.09|54.49|57.09|54.49|57.12|54.52|57.09|54.49|0
1636002000000|2021-11-04 05:00:00|57.12|54.52|57.01|54.41|57.12|54.52|56.98|54.38|0
1636002300000|2021-11-04 05:05:00|56.98|54.38|57.12|54.52|57.12|54.52|56.98|54.38|0
1636002600000|2021-11-04 05:10:00|57.15|54.55|57.22|54.62|57.22|54.62|57.12|54.52|0
1636002900000|2021-11-04 05:15:00|57.19|54.59|57.15|54.55|57.22|54.62|57.15|54.55|0
1636003200000|2021-11-04 05:20:00|57.11|54.51|57.09|54.49|57.15|54.55|57.07|54.47|0
1636003500000|2021-11-04 05:25:00|57.07|54.47|57.14|54.54|57.15|54.55|57.04|54.44|0
1636003800000|2021-11-04 05:30:00|57.11|54.51|57.14|54.54|57.18|54.58|57.07|54.47|0
1636004100000|2021-11-04 05:35:00|57.18|54.58|57.21|54.61|57.25|54.65|57.18|54.58|0
1636004400000|2021-11-04 05:40:00|57.18|54.58|57.07|54.47|57.18|54.58|57|54.4|0
1636004700000|2021-11-04 05:45:00|57.03|54.43|57.1|54.5|57.1|54.5|57.03|54.43|0
1636005000000|2021-11-04 05:50:00|57.06|54.46|57.28|54.68|57.28|54.68|57.06|54.46|0
1636005300000|2021-11-04 05:55:00|57.24|54.64|57.28|54.68|57.31|54.71|57.24|54.64|0
1636005600000|2021-11-04 06:00:00|57.24|54.64|57.24|54.64|57.35|54.75|57.24|54.64|0
1636005900000|2021-11-04 06:05:00|57.2|54.6|57.16|54.56|57.2|54.6|57.02|54.42|0
1636006200000|2021-11-04 06:10:00|57.2|54.6|57.27|54.67|57.38|54.78|57.16|54.56|0
1636006500000|2021-11-04 06:15:00|57.23|54.63|57.12|54.52|57.31|54.71|57.09|54.49|0
1636006800000|2021-11-04 06:20:00|57.2|54.6|57.16|54.56|57.27|54.67|57.16|54.56|0
1636007100000|2021-11-04 06:25:00|57.12|54.52|56.8|54.2|57.12|54.52|56.76|54.16|0
1636007400000|2021-11-04 06:30:00|56.83|54.23|56.87|54.27|56.9|54.3|56.81|54.21|0
1636007700000|2021-11-04 06:35:00|56.9|54.3|56.86|54.26|56.94|54.34|56.86|54.26|0
1636008000000|2021-11-04 06:40:00|56.9|54.3|56.93|54.33|57.01|54.41|56.9|54.3|0
1636008300000|2021-11-04 06:45:00|56.97|54.37|56.9|54.3|56.97|54.37|56.86|54.26|0
1636008600000|2021-11-04 06:50:00|56.93|54.33|56.82|54.22|56.93|54.33|56.79|54.19|0
1636008900000|2021-11-04 06:55:00|56.86|54.26|57.21|54.61|57.25|54.65|56.86|54.26|0
1636009200000|2021-11-04 07:00:00|57.25|54.65|57.17|54.57|57.28|54.68|57.14|54.54|0
1636009500000|2021-11-04 07:05:00|56.97|54.77|56.94|54.74|56.99|54.79|56.9|54.7|0
1636009800000|2021-11-04 07:10:00|56.93|54.73|56.83|54.63|56.97|54.77|56.79|54.59|0
1636010100000|2021-11-04 07:15:00|56.81|54.61|56.82|54.62|56.83|54.63|56.79|54.59|0
1636010400000|2021-11-04 07:20:00|56.79|54.59|56.89|54.69|56.89|54.69|56.75|54.55|0
1636010700000|2021-11-04 07:25:00|56.86|54.66|56.78|54.58|56.86|54.66|56.78|54.58|0
1636011000000|2021-11-04 07:30:00|56.75|54.55|55.35|53.15|57.77|55.57|55.31|53.11|0
1636011300000|2021-11-04 07:35:00|55.31|53.11|55.77|53.57|55.84|53.64|55.31|53.11|0
1636011600000|2021-11-04 07:40:00|55.74|53.54|55.7|53.5|55.77|53.57|55.59|53.39|0
1636011900000|2021-11-04 07:45:00|55.66|53.46|55.66|53.46|55.73|53.53|55.63|53.43|0
1636012200000|2021-11-04 07:50:00|55.62|53.42|55.59|53.39|55.66|53.46|55.55|53.35|0
1636012500000|2021-11-04 07:55:00|55.62|53.42|55.73|53.53|55.76|53.56|55.59|53.39|0
1636012800000|2021-11-04 08:00:00|55.66|53.46|55.44|53.24|55.73|53.53|55.44|53.24|0
1636013100000|2021-11-04 08:05:00|55.48|53.28|55.37|53.17|55.48|53.28|55.23|53.03|0
1636013400000|2021-11-04 08:10:00|55.33|53.13|55.16|52.96|55.44|53.24|55.16|52.96|0
1636013700000|2021-11-04 08:15:00|55.19|52.99|54.94|52.74|55.33|53.13|54.94|52.74|0
1636014000000|2021-11-04 08:20:00|54.98|52.78|54.91|52.71|55.15|52.95|54.73|52.53|0
1636014300000|2021-11-04 08:25:00|54.87|52.67|55.33|53.13|55.33|53.13|54.83|52.63|0
1636014600000|2021-11-04 08:30:00|55.31|53.11|55.29|53.09|55.33|53.13|55.11|52.91|0
1636014900000|2021-11-04 08:35:00|55.32|53.12|55.32|53.12|55.46|53.26|55.29|53.09|0
1636015200000|2021-11-04 08:40:00|55.29|53.09|55.53|53.33|55.53|53.33|55.29|53.09|0
1636015500000|2021-11-04 08:45:00|55.57|53.37|55.57|53.37|55.64|53.44|55.53|53.33|0
1636015800000|2021-11-04 08:50:00|55.6|53.4|55.6|53.4|55.64|53.44|55.49|53.29|0
1636016100000|2021-11-04 08:55:00|55.58|53.38|55.6|53.4|55.67|53.47|55.56|53.36|0
1636016400000|2021-11-04 09:00:00|55.58|53.38|55.59|53.39|55.67|53.47|55.49|53.29|0
1636016700000|2021-11-04 09:05:00|55.56|53.36|55.59|53.39|55.59|53.39|55.49|53.29|0
1636017000000|2021-11-04 09:10:00|55.56|53.36|55.41|53.21|55.59|53.39|55.41|53.21|0
1636017300000|2021-11-04 09:15:00|55.45|53.25|55.45|53.25|55.48|53.28|55.41|53.21|0
1636017600000|2021-11-04 09:20:00|55.48|53.28|55.34|53.14|55.55|53.35|55.34|53.14|0
1636017900000|2021-11-04 09:25:00|55.3|53.1|55.37|53.17|55.41|53.21|55.3|53.1|0
1636018200000|2021-11-04 09:30:00|55.41|53.21|55.51|53.31|55.53|53.33|55.41|53.21|0
1636018500000|2021-11-04 09:35:00|55.55|53.35|55.63|53.43|55.63|53.43|55.51|53.31|0
1636018800000|2021-11-04 09:40:00|55.65|53.45|55.67|53.47|55.72|53.52|55.65|53.45|0
1636019100000|2021-11-04 09:45:00|55.68|53.48|55.65|53.45|55.72|53.52|55.61|53.41|0
1636019400000|2021-11-04 09:50:00|55.68|53.48|55.57|53.37|55.68|53.48|55.54|53.34|0
1636019700000|2021-11-04 09:55:00|55.54|53.34|55.52|53.32|55.57|53.37|55.43|53.23|0
1636020000000|2021-11-04 10:00:00|55.64|53.44|55.53|53.33|55.68|53.48|55.53|53.33|0
1636020300000|2021-11-04 10:05:00|55.5|53.3|55.6|53.4|55.71|53.51|55.46|53.26|0
1636020600000|2021-11-04 10:10:00|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636020900000|2021-11-04 10:15:00|55.58|53.38|55.6|53.4|55.6|53.4|55.49|53.29|0
1636021200000|2021-11-04 10:20:00|55.63|53.43|55.56|53.36|55.71|53.51|55.54|53.34|0
1636021500000|2021-11-04 10:25:00|55.58|53.38|55.49|53.29|55.58|53.38|55.49|53.29|0
1636021800000|2021-11-04 10:30:00|55.45|53.25|55.45|53.25|55.49|53.29|55.42|53.22|0
1636022100000|2021-11-04 10:35:00|55.49|53.29|55.34|53.14|55.49|53.29|55.34|53.14|0
1636022400000|2021-11-04 10:40:00|55.38|53.18|55.27|53.07|55.38|53.18|55.24|53.04|0
1636022700000|2021-11-04 10:45:00|55.31|53.11|55.3|53.1|55.34|53.14|55.3|53.1|0
1636023000000|2021-11-04 10:50:00|55.27|53.07|55.06|52.86|55.29|53.09|55.02|52.82|0
1636023300000|2021-11-04 10:55:00|55.09|52.89|55.12|52.92|55.16|52.96|55.09|52.89|0
1636023600000|2021-11-04 11:00:00|55.09|52.89|55.12|52.92|55.16|52.96|55.05|52.85|0
1636023900000|2021-11-04 11:05:00|55.09|52.89|55.05|52.85|55.16|52.96|55.05|52.85|0
1636024200000|2021-11-04 11:10:00|55.08|52.88|55.12|52.92|55.12|52.92|55.05|52.85|0
1636024500000|2021-11-04 11:15:00|55.08|52.88|55.15|52.95|55.19|52.99|55.08|52.88|0
1636024800000|2021-11-04 11:20:00|55.19|52.99|55.08|52.88|55.19|52.99|55.08|52.88|0
1636025100000|2021-11-04 11:25:00|55.11|52.91|55.08|52.88|55.15|52.95|55.08|52.88|0
1636025400000|2021-11-04 11:30:00|55.11|52.91|54.97|52.77|55.11|52.91|54.97|52.77|0
1636025700000|2021-11-04 11:35:00|55|52.8|55.21|53.01|55.36|53.16|54.97|52.77|0
1636026000000|2021-11-04 11:40:00|55.18|52.98|55.32|53.12|55.35|53.15|55.14|52.94|0
1636026300000|2021-11-04 11:45:00|55.28|53.08|55.28|53.08|55.39|53.19|55.28|53.08|0
1636026600000|2021-11-04 11:50:00|55.31|53.11|55.31|53.11|55.31|53.11|55.28|53.08|0
1636026900000|2021-11-04 11:55:00|55.3|53.1|55.35|53.15|55.42|53.22|55.21|53.01|0
1636027200000|2021-11-04 12:00:00|55.31|53.11|55.03|52.83|55.31|53.11|54.89|52.69|0
1636027500000|2021-11-04 12:05:00|54.99|52.79|54.85|52.65|55.06|52.86|54.85|52.65|0
1636027800000|2021-11-04 12:10:00|54.81|52.61|54.88|52.68|54.92|52.72|54.67|52.47|0
1636028100000|2021-11-04 12:15:00|54.81|52.61|54.81|52.61|54.95|52.75|54.78|52.58|0
1636028400000|2021-11-04 12:20:00|54.84|52.64|54.98|52.78|55.02|52.82|54.81|52.61|0
1636028700000|2021-11-04 12:25:00|54.95|52.75|55.07|52.87|55.11|52.91|54.91|52.71|0
1636029000000|2021-11-04 12:30:00|55.05|52.85|55.16|52.96|55.26|53.06|55.05|52.85|0
1636029300000|2021-11-04 12:35:00|55.19|52.99|55.15|52.95|55.23|53.03|55.08|52.88|0
1636029600000|2021-11-04 12:40:00|55.12|52.92|55.43|53.23|55.51|53.31|55.12|52.92|0
1636029900000|2021-11-04 12:45:00|55.47|53.27|55.26|53.06|55.47|53.27|55.22|53.02|0
1636030200000|2021-11-04 12:50:00|55.22|53.02|55.25|53.05|55.29|53.09|55.15|52.95|0
1636030500000|2021-11-04 12:55:00|55.29|53.09|55.18|52.98|55.29|53.09|55.15|52.95|0
1636030800000|2021-11-04 13:00:00|55.15|52.95|55.07|52.87|55.18|52.98|55.07|52.87|0
1636031100000|2021-11-04 13:05:00|55.04|52.84|54.89|52.69|55.11|52.91|54.89|52.69|0
1636031400000|2021-11-04 13:10:00|54.86|52.66|54.89|52.69|54.96|52.76|54.79|52.59|0
1636031700000|2021-11-04 13:15:00|54.93|52.73|55.07|52.87|55.07|52.87|54.86|52.66|0
1636032000000|2021-11-04 13:20:00|55.03|52.83|55.1|52.9|55.14|52.94|54.93|52.73|0
1636032300000|2021-11-04 13:25:00|55.14|52.94|55.17|52.97|55.31|53.11|55.06|52.86|0
1636032600000|2021-11-04 13:30:00|55.2|53|55.52|53.32|55.63|53.43|55.06|52.86|0
1636032900000|2021-11-04 13:35:00|55.56|53.36|55.23|53.03|55.66|53.46|55.13|52.93|0
1636033200000|2021-11-04 13:40:00|55.31|53.11|54.74|52.54|55.34|53.14|54.67|52.47|0
1636033500000|2021-11-04 13:45:00|54.78|52.58|54.49|52.29|54.81|52.61|54.46|52.26|0
1636033800000|2021-11-04 13:50:00|54.56|52.36|53.9|51.7|54.63|52.43|53.83|51.63|0
1636034100000|2021-11-04 13:55:00|53.87|51.67|55.02|52.82|55.02|52.82|53.56|51.36|0
1636034400000|2021-11-04 14:00:00|54.99|52.79|54.84|52.64|55.19|52.99|54.71|52.51|0
1636034700000|2021-11-04 14:05:00|54.88|52.68|54.98|52.78|55.05|52.85|54.74|52.54|0
1636035000000|2021-11-04 14:10:00|55.02|52.82|54.36|52.16|55.02|52.82|54.36|52.16|0
1636035300000|2021-11-04 14:15:00|54.32|52.12|54.46|52.26|54.46|52.26|54.15|51.95|0
1636035600000|2021-11-04 14:20:00|54.42|52.22|54.52|52.32|54.59|52.39|54.32|52.12|0
1636035900000|2021-11-04 14:25:00|54.56|52.36|54.59|52.39|54.73|52.53|54.45|52.25|0
1636036200000|2021-11-04 14:30:00|54.56|52.36|54.28|52.08|54.56|52.36|54.17|51.97|0
1636036500000|2021-11-04 14:35:00|54.31|52.11|54.24|52.04|54.42|52.22|54.21|52.01|0
1636036800000|2021-11-04 14:40:00|54.28|52.08|55.04|52.84|55.07|52.87|54.21|52.01|0
1636037100000|2021-11-04 14:45:00|54.97|52.77|53.39|51.19|55.04|52.84|53.36|51.16|0
1636037400000|2021-11-04 14:50:00|53.37|51.17|53.9|51.7|53.94|51.74|53.37|51.17|0
1636037700000|2021-11-04 14:55:00|53.87|51.67|54.04|51.84|54.11|51.91|53.42|51.22|0
1636038000000|2021-11-04 15:00:00|54.07|51.87|54.49|52.29|54.56|52.36|54.07|51.87|0
1636038300000|2021-11-04 15:05:00|54.45|52.25|54.48|52.28|54.59|52.39|54.31|52.11|0
1636038600000|2021-11-04 15:10:00|54.52|52.32|54.59|52.39|54.59|52.39|54.1|51.9|0
1636038900000|2021-11-04 15:15:00|54.55|52.35|54.69|52.49|54.94|52.74|54.52|52.32|0
1636039200000|2021-11-04 15:20:00|54.72|52.52|55.71|53.51|55.74|53.54|54.65|52.45|0
1636039500000|2021-11-04 15:25:00|55.67|53.47|55.63|53.43|55.74|53.54|55.49|53.29|0
1636039800000|2021-11-04 15:30:00|55.67|53.47|55.35|53.15|55.85|53.65|55.1|52.9|0
1636040100000|2021-11-04 15:35:00|55.39|53.19|55.24|53.04|55.56|53.36|55.14|52.94|0
1636040400000|2021-11-04 15:40:00|55.21|53.01|55.1|52.9|55.45|53.25|55.06|52.86|0
1636040700000|2021-11-04 15:45:00|55.06|52.86|55.48|53.28|55.48|53.28|54.96|52.76|0
1636041000000|2021-11-04 15:50:00|55.52|53.32|55.13|52.93|55.66|53.46|55.13|52.93|0
1636041300000|2021-11-04 15:55:00|55.1|52.9|54.39|52.19|55.13|52.93|54.36|52.16|0
1636041600000|2021-11-04 16:00:00|54.36|52.16|54.32|52.12|54.5|52.3|54.22|52.02|0
1636041900000|2021-11-04 16:05:00|54.29|52.09|54.22|52.02|54.36|52.16|54.18|51.98|0
1636042200000|2021-11-04 16:10:00|54.18|51.98|54.08|51.88|54.29|52.09|54.01|51.81|0
1636042500000|2021-11-04 16:15:00|54.04|51.84|54.25|52.05|54.46|52.26|54.01|51.81|0
1636042800000|2021-11-04 16:20:00|54.28|52.08|54.84|52.64|54.84|52.64|54.25|52.05|0
1636043100000|2021-11-04 16:25:00|54.87|52.67|55.46|53.26|55.7|53.5|54.8|52.6|0
1636043400000|2021-11-04 16:30:00|55.42|53.22|55.33|53.13|56.05|53.85|55.33|53.13|0
1636043700000|2021-11-04 16:35:00|55.36|53.16|55.47|53.27|55.64|53.44|55.29|53.09|0
1636044000000|2021-11-04 16:40:00|55.5|53.3|55.39|53.19|55.57|53.37|55.39|53.19|0
1636044300000|2021-11-04 16:45:00|55.43|53.23|55.43|53.23|55.71|53.51|55.32|53.12|0
1636044600000|2021-11-04 16:50:00|55.46|53.26|55.46|53.26|55.64|53.44|55.32|53.12|0
1636044900000|2021-11-04 16:55:00|55.49|53.29|55.53|53.33|55.56|53.36|55.35|53.15|0
1636045200000|2021-11-04 17:00:00|55.46|53.26|56.6|54.4|56.69|54.49|55.46|53.26|0
1636045500000|2021-11-04 17:05:00|56.58|54.38|56.3|54.1|56.69|54.49|56.26|54.06|0
1636045800000|2021-11-04 17:10:00|56.26|54.06|56.01|53.81|56.3|54.1|55.94|53.74|0
1636046100000|2021-11-04 17:15:00|56.05|53.85|56.01|53.81|56.22|54.02|56.01|53.81|0
1636046400000|2021-11-04 17:20:00|55.94|53.74|56.01|53.81|56.29|54.09|55.9|53.7|0
1636046700000|2021-11-04 17:25:00|56.08|53.88|55.9|53.7|56.15|53.95|55.86|53.66|0
1636047000000|2021-11-04 17:30:00|55.86|53.66|56.14|53.94|56.18|53.98|55.72|53.52|0
1636047300000|2021-11-04 17:35:00|56.11|53.91|55.93|53.73|56.29|54.09|55.9|53.7|0
1636047600000|2021-11-04 17:40:00|55.97|53.77|55.61|53.41|55.97|53.77|55.61|53.41|0
1636047900000|2021-11-04 17:45:00|55.65|53.45|55.75|53.55|55.79|53.59|55.47|53.27|0
1636048200000|2021-11-04 17:50:00|55.72|53.52|55.68|53.48|55.86|53.66|55.64|53.44|0
1636048500000|2021-11-04 17:55:00|55.57|53.37|55.57|53.37|55.61|53.41|55.43|53.23|0
1636048800000|2021-11-04 18:00:00|55.54|53.34|56.52|54.32|56.52|54.32|55.47|53.27|0
1636049100000|2021-11-04 18:05:00|56.49|54.29|55.92|53.72|56.56|54.36|55.85|53.65|0
1636049400000|2021-11-04 18:10:00|55.88|53.68|55.81|53.61|55.99|53.79|55.81|53.61|0
1636049700000|2021-11-04 18:15:00|55.85|53.65|55.98|53.78|56.27|54.07|55.81|53.61|0
1636050000000|2021-11-04 18:20:00|55.95|53.75|55.74|53.54|56.05|53.85|55.72|53.52|0
1636050300000|2021-11-04 18:25:00|55.77|53.57|55.87|53.67|55.95|53.75|55.67|53.47|0
1636050600000|2021-11-04 18:30:00|55.84|53.64|55.94|53.74|56.12|53.92|55.8|53.6|0
1636050900000|2021-11-04 18:35:00|55.91|53.71|55.94|53.74|56.01|53.81|55.77|53.57|0
1636051200000|2021-11-04 18:40:00|55.87|53.67|55.76|53.56|55.91|53.71|55.73|53.53|0
1636051500000|2021-11-04 18:45:00|55.73|53.53|55.76|53.56|55.83|53.63|55.66|53.46|0
1636051800000|2021-11-04 18:50:00|55.73|53.53|55.94|53.74|55.94|53.74|55.58|53.38|0
1636052100000|2021-11-04 18:55:00|55.9|53.7|56.25|54.05|56.29|54.09|55.76|53.56|0
1636052400000|2021-11-04 19:00:00|56.29|54.09|56.32|54.12|56.54|54.34|56.04|53.84|0
1636052700000|2021-11-04 19:05:00|56.36|54.16|56.39|54.19|56.57|54.37|56.21|54.01|0
1636053000000|2021-11-04 19:10:00|56.32|54.12|56.07|53.87|56.35|54.15|56|53.8|0
1636053300000|2021-11-04 19:15:00|56.03|53.83|56.03|53.83|56.28|54.08|55.93|53.73|0
1636053600000|2021-11-04 19:20:00|56.07|53.87|55.89|53.69|56.07|53.87|55.71|53.51|0
1636053900000|2021-11-04 19:25:00|55.85|53.65|55.99|53.79|56.06|53.86|55.71|53.51|0
1636054200000|2021-11-04 19:30:00|55.96|53.76|55.67|53.47|55.96|53.76|55.64|53.44|0
1636054500000|2021-11-04 19:35:00|55.71|53.51|56.02|53.82|56.02|53.82|55.64|53.44|0
1636054800000|2021-11-04 19:40:00|55.99|53.79|55.57|53.37|56.38|54.18|55.5|53.3|0
1636055100000|2021-11-04 19:45:00|55.53|53.33|54.86|52.66|55.64|53.44|54.86|52.66|0
1636055400000|2021-11-04 19:50:00|54.9|52.7|54.55|52.35|55|52.8|54.55|52.35|0
1636055700000|2021-11-04 19:55:00|54.65|52.45|54.1|51.9|54.96|52.76|54.03|51.83|0
1636056000000|2021-11-04 20:00:00|54.03|51.83|54.65|52.45|55.11|52.91|53.99|51.79|0
1636056300000|2021-11-04 20:05:00|54.62|52.42|54.62|52.42|54.69|52.49|54.48|52.28|0
1636056600000|2021-11-04 20:10:00|54.58|52.38|54.41|52.21|54.65|52.45|54.37|52.17|0
1636056900000|2021-11-04 20:15:00|54.64|52.04|54.61|52.01|54.71|52.11|54.57|51.97|0
1636057200000|2021-11-04 20:20:00|54.64|52.04|54.57|51.97|54.64|52.04|54.54|51.94|0
1636057500000|2021-11-04 20:25:00|54.53|51.93|54.57|51.97|54.57|51.97|54.53|51.93|0
1636057800000|2021-11-04 20:30:00|54.53|51.93|54.22|51.62|54.53|51.93|54.22|51.62|0
1636058100000|2021-11-04 20:35:00|54.19|51.59|54.56|51.96|54.56|51.96|54.15|51.55|0
1636058400000|2021-11-04 20:40:00|54.53|51.93|54.56|51.96|54.6|52|54.53|51.93|0
1636058700000|2021-11-04 20:45:00|54.6|52|54.7|52.1|54.7|52.1|54.49|51.89|0
1636059000000|2021-11-04 20:50:00|54.66|52.06|54.59|51.99|54.73|52.13|54.59|51.99|0
1636059300000|2021-11-04 20:55:00|54.56|51.96|54.61|52.01|54.66|52.06|54.49|51.89|0
1636059600000|2021-11-04 21:00:00|54.6|52|54.62|52.02|54.62|52.02|54.57|51.97|0
1636059900000|2021-11-04 21:05:00|54.64|52.04|54.6|52|54.64|52.04|54.6|52|0
1636060200000|2021-11-04 21:10:00|54.62|52.02|54.55|51.95|54.62|52.02|54.54|51.94|0
1636060500000|2021-11-04 21:15:00|54.54|51.94|54.54|51.94|54.55|51.95|54.54|51.94|0
1636061100000|2021-11-04 21:25:00|54.53|51.93|54.54|51.94|54.54|51.94|54.53|51.93|0
1636061400000|2021-11-04 21:30:00|54.53|51.93|54.53|51.93|54.54|51.94|54.53|51.93|0
1636061700000|2021-11-04 21:35:00|54.54|51.94|54.5|51.9|54.54|51.94|54.5|51.9|0
1636062000000|2021-11-04 21:40:00|54.67|52.07|54.55|51.95|54.67|52.07|54.55|51.95|0
1636062300000|2021-11-04 21:45:00|54.58|51.98|54.56|51.96|54.58|51.98|54.55|51.95|0
1636062600000|2021-11-04 21:50:00|54.58|51.98|54.55|51.95|54.58|51.98|54.55|51.95|0
1636062900000|2021-11-04 21:55:00|54.58|51.98|54.63|52.03|54.63|52.03|54.55|51.95|0
1636063200000|2021-11-04 22:00:00|54.72|52.12|54.81|52.21|54.86|52.26|54.63|52.03|0
1636063500000|2021-11-04 22:05:00|54.84|52.24|54.8|52.2|54.84|52.24|54.77|52.17|0
1636063800000|2021-11-04 22:10:00|54.77|52.17|54.66|52.06|54.77|52.17|54.66|52.06|0
1636064100000|2021-11-04 22:15:00|54.7|52.1|54.52|51.92|54.73|52.13|54.52|51.92|0
1636064400000|2021-11-04 22:20:00|54.59|51.99|54.35|51.75|54.59|51.99|54.35|51.75|0
1636064700000|2021-11-04 22:25:00|54.31|51.71|54.28|51.68|54.31|51.71|54.14|51.54|0
1636065000000|2021-11-04 22:30:00|54.24|51.64|54.31|51.71|54.35|51.75|54.18|51.58|0
1636065300000|2021-11-04 22:35:00|54.28|51.68|54.31|51.71|54.31|51.71|54.17|51.57|0
1636065600000|2021-11-04 22:40:00|54.34|51.74|54.41|51.81|54.45|51.85|54.34|51.74|0
1636065900000|2021-11-04 22:45:00|54.38|51.78|54.24|51.64|54.41|51.81|54.24|51.64|0
1636066200000|2021-11-04 22:50:00|54.2|51.6|54.34|51.74|54.37|51.77|54.17|51.57|0
1636066500000|2021-11-04 22:55:00|54.3|51.7|54.27|51.67|54.3|51.7|54.23|51.63|0
1636066800000|2021-11-04 23:00:00|54.23|51.63|54.3|51.7|54.37|51.77|54.23|51.63|0
1636067100000|2021-11-04 23:05:00|54.33|51.73|54.19|51.59|54.33|51.73|54.19|51.59|0
1636067400000|2021-11-04 23:10:00|54.23|51.63|54.26|51.66|54.26|51.66|54.19|51.59|0
1636067700000|2021-11-04 23:15:00|54.29|51.69|54.34|51.74|54.36|51.76|54.29|51.69|0
1636068000000|2021-11-04 23:20:00|54.36|51.76|54.39|51.79|54.46|51.86|54.36|51.76|0
1636068300000|2021-11-04 23:25:00|54.36|51.76|54.46|51.86|54.46|51.86|54.36|51.76|0
1636068600000|2021-11-04 23:30:00|54.43|51.83|54.22|51.62|54.46|51.86|54.18|51.58|0
1636068900000|2021-11-04 23:35:00|54.18|51.58|54.32|51.72|54.35|51.75|54.18|51.58|0
1636069200000|2021-11-04 23:40:00|54.35|51.75|54.25|51.65|54.35|51.75|54.18|51.58|0
1636069500000|2021-11-04 23:45:00|54.21|51.61|54.18|51.58|54.21|51.61|54.14|51.54|0
1636069800000|2021-11-04 23:50:00|54.14|51.54|53.97|51.37|54.14|51.54|53.97|51.37|0
1636070100000|2021-11-04 23:55:00|53.94|51.34|53.97|51.37|54.04|51.44|53.9|51.3|0
1636070400000|2021-11-05 00:00:00|53.93|51.33|54.1|51.5|54.14|51.54|53.93|51.33|0
1636070700000|2021-11-05 00:05:00|54.07|51.47|54.17|51.57|54.27|51.67|54.03|51.43|0
1636071000000|2021-11-05 00:10:00|54.19|51.59|54.3|51.7|54.3|51.7|54.13|51.53|0
1636071300000|2021-11-05 00:15:00|54.27|51.67|54.17|51.57|54.3|51.7|54.1|51.5|0
1636071600000|2021-11-05 00:20:00|54.2|51.6|54.2|51.6|54.3|51.7|54.16|51.56|0
1636071900000|2021-11-05 00:25:00|54.23|51.63|54.4|51.8|54.47|51.87|54.23|51.63|0
1636072200000|2021-11-05 00:30:00|54.44|51.84|54.64|52.04|54.64|52.04|54.4|51.8|0
1636072500000|2021-11-05 00:35:00|54.62|52.02|54.64|52.04|54.71|52.11|54.61|52.01|0
1636072800000|2021-11-05 00:40:00|54.67|52.07|54.6|52|54.78|52.18|54.6|52|0
1636073100000|2021-11-05 00:45:00|54.64|52.04|54.6|52|54.71|52.11|54.57|51.97|0
1636073400000|2021-11-05 00:50:00|54.63|52.03|54.6|52|54.7|52.1|54.6|52|0
1636073700000|2021-11-05 00:55:00|54.56|51.96|54.53|51.93|54.6|52|54.49|51.89|0
1636074000000|2021-11-05 01:00:00|54.49|51.89|54.84|52.24|54.84|52.24|54.49|51.89|0
1636074300000|2021-11-05 01:05:00|54.87|52.27|54.66|52.06|54.87|52.27|54.63|52.03|0
1636074600000|2021-11-05 01:10:00|54.63|52.03|54.56|51.96|54.7|52.1|54.52|51.92|0
1636074900000|2021-11-05 01:15:00|54.52|51.92|54.48|51.88|54.52|51.92|54.35|51.75|0
1636075200000|2021-11-05 01:20:00|54.52|51.92|54.38|51.78|54.55|51.95|54.34|51.74|0
1636075500000|2021-11-05 01:25:00|54.34|51.74|54.52|51.92|54.58|51.98|54.34|51.74|0
1636075800000|2021-11-05 01:30:00|54.58|51.98|54.76|52.16|54.76|52.16|54.53|51.93|0
1636076100000|2021-11-05 01:35:00|54.72|52.12|54.96|52.36|55|52.4|54.62|52.02|0
1636076400000|2021-11-05 01:40:00|54.93|52.33|54.86|52.26|54.96|52.36|54.79|52.19|0
1636076700000|2021-11-05 01:45:00|54.82|52.22|54.71|52.11|54.86|52.26|54.65|52.05|0
1636077000000|2021-11-05 01:50:00|54.68|52.08|54.78|52.18|54.82|52.22|54.65|52.05|0
1636077300000|2021-11-05 01:55:00|54.8|52.2|54.88|52.28|54.95|52.35|54.8|52.2|0
1636077600000|2021-11-05 02:00:00|54.9|52.3|54.81|52.21|54.95|52.35|54.8|52.2|0
1636077900000|2021-11-05 02:05:00|54.78|52.18|54.67|52.07|54.78|52.18|54.6|52|0
1636078200000|2021-11-05 02:10:00|54.64|52.04|54.67|52.07|54.71|52.11|54.6|52|0
1636078500000|2021-11-05 02:15:00|54.64|52.04|54.7|52.1|54.77|52.17|54.63|52.03|0
1636078800000|2021-11-05 02:20:00|54.67|52.07|54.67|52.07|54.77|52.17|54.67|52.07|0
1636079100000|2021-11-05 02:25:00|54.63|52.03|54.49|51.89|54.63|52.03|54.49|51.89|0
1636079400000|2021-11-05 02:30:00|54.53|51.93|54.63|52.03|54.63|52.03|54.49|51.89|0
1636079700000|2021-11-05 02:35:00|54.59|51.99|54.59|51.99|54.63|52.03|54.56|51.96|0
1636080000000|2021-11-05 02:40:00|54.62|52.02|54.52|51.92|54.62|52.02|54.48|51.88|0
1636080300000|2021-11-05 02:45:00|54.55|51.95|54.45|51.85|54.59|51.99|54.35|51.75|0
1636080600000|2021-11-05 02:50:00|54.43|51.83|54.45|51.85|54.48|51.88|54.41|51.81|0
1636080900000|2021-11-05 02:55:00|54.48|51.88|54.51|51.91|54.51|51.91|54.41|51.81|0
1636081200000|2021-11-05 03:00:00|54.44|51.84|54.44|51.84|54.51|51.91|54.34|51.74|0
1636081500000|2021-11-05 03:05:00|54.48|51.88|54.42|51.82|54.48|51.88|54.41|51.81|0
1636081800000|2021-11-05 03:10:00|54.41|51.81|54.4|51.8|54.47|51.87|54.37|51.77|0
1636082100000|2021-11-05 03:15:00|54.44|51.84|54.4|51.8|54.44|51.84|54.37|51.77|0
1636082400000|2021-11-05 03:20:00|54.44|51.84|54.43|51.83|54.47|51.87|54.37|51.77|0
1636082700000|2021-11-05 03:25:00|54.4|51.8|54.43|51.83|54.43|51.83|54.36|51.76|0
1636083000000|2021-11-05 03:30:00|54.47|51.87|54.43|51.83|54.47|51.87|54.4|51.8|0
1636083300000|2021-11-05 03:35:00|54.46|51.86|54.43|51.83|54.46|51.86|54.43|51.83|0
1636083600000|2021-11-05 03:40:00|54.46|51.86|54.63|52.03|54.7|52.1|54.46|51.86|0
1636083900000|2021-11-05 03:45:00|54.67|52.07|54.53|51.93|54.7|52.1|54.49|51.89|0
1636084200000|2021-11-05 03:50:00|54.49|51.89|54.46|51.86|54.53|51.93|54.46|51.86|0
1636084500000|2021-11-05 03:55:00|54.42|51.82|54.42|51.82|54.42|51.82|54.39|51.79|0
1636084800000|2021-11-05 04:00:00|54.44|51.84|54.42|51.82|54.45|51.85|54.42|51.82|0
1636085100000|2021-11-05 04:05:00|54.38|51.78|54.31|51.71|54.42|51.82|54.31|51.71|0
1636085400000|2021-11-05 04:10:00|54.35|51.75|54.31|51.71|54.35|51.75|54.28|51.68|0
1636085700000|2021-11-05 04:15:00|54.28|51.68|54.31|51.71|54.34|51.74|54.28|51.68|0
1636086000000|2021-11-05 04:20:00|54.34|51.74|54.34|51.74|54.34|51.74|54.31|51.71|0
1636086300000|2021-11-05 04:25:00|54.38|51.78|54.34|51.74|54.38|51.78|54.34|51.74|0
1636086600000|2021-11-05 04:30:00|54.3|51.7|54.27|51.67|54.34|51.74|54.23|51.63|0
1636086900000|2021-11-05 04:35:00|54.23|51.63|54.2|51.6|54.3|51.7|54.16|51.56|0
1636087200000|2021-11-05 04:40:00|54.23|51.63|54.26|51.66|54.3|51.7|54.23|51.63|0
1636087500000|2021-11-05 04:45:00|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1636087800000|2021-11-05 04:50:00|54.23|51.63|54.23|51.63|54.26|51.66|54.23|51.63|0
1636088100000|2021-11-05 04:55:00|54.22|51.62|54.22|51.62|54.26|51.66|54.19|51.59|0
1636088400000|2021-11-05 05:00:00|54.24|51.64|54.26|51.66|54.26|51.66|54.19|51.59|0
1636088700000|2021-11-05 05:05:00|54.29|51.69|54.29|51.69|54.36|51.76|54.22|51.62|0
1636089000000|2021-11-05 05:10:00|54.32|51.72|54.3|51.7|54.36|51.76|54.25|51.65|0
1636089300000|2021-11-05 05:15:00|54.29|51.69|54.25|51.65|54.32|51.72|54.25|51.65|0
1636089600000|2021-11-05 05:20:00|54.28|51.68|54.32|51.72|54.32|51.72|54.25|51.65|0
1636089900000|2021-11-05 05:25:00|54.28|51.68|54.25|51.65|54.32|51.72|54.21|51.61|0
1636090200000|2021-11-05 05:30:00|54.21|51.61|54.28|51.68|54.28|51.68|54.21|51.61|0
1636090500000|2021-11-05 05:35:00|54.24|51.64|54.21|51.61|54.28|51.68|54.21|51.61|0
1636090800000|2021-11-05 05:40:00|54.24|51.64|54.27|51.67|54.28|51.68|54.24|51.64|0
1636091100000|2021-11-05 05:45:00|54.31|51.71|54.31|51.71|54.34|51.74|54.27|51.67|0
1636091400000|2021-11-05 05:50:00|54.27|51.67|54.89|52.29|54.89|52.29|54.27|51.67|0
1636091700000|2021-11-05 05:55:00|54.93|52.33|54.92|52.32|54.96|52.36|54.89|52.29|0
1636092000000|2021-11-05 06:00:00|55.03|52.43|54.92|52.32|55.06|52.46|54.85|52.25|0
1636092300000|2021-11-05 06:05:00|54.96|52.36|54.92|52.32|54.99|52.39|54.92|52.32|0
1636092600000|2021-11-05 06:10:00|54.95|52.35|54.88|52.28|54.99|52.39|54.85|52.25|0
1636092900000|2021-11-05 06:15:00|54.92|52.32|54.88|52.28|54.95|52.35|54.88|52.28|0
1636093200000|2021-11-05 06:20:00|54.92|52.32|55.02|52.42|55.02|52.42|54.91|52.31|0
1636093500000|2021-11-05 06:25:00|54.98|52.38|55.05|52.45|55.05|52.45|54.98|52.38|0
1636093800000|2021-11-05 06:30:00|55.09|52.49|55.12|52.52|55.12|52.52|55.05|52.45|0
1636094100000|2021-11-05 06:35:00|55.08|52.48|55.05|52.45|55.12|52.52|55.01|52.41|0
1636094400000|2021-11-05 06:40:00|55.01|52.41|54.97|52.37|55.04|52.44|54.97|52.37|0
1636094700000|2021-11-05 06:45:00|55.01|52.41|55.15|52.55|55.15|52.55|55.01|52.41|0
1636095000000|2021-11-05 06:50:00|55.16|52.56|55.07|52.47|55.18|52.58|55.07|52.47|0
1636095300000|2021-11-05 06:55:00|55.09|52.49|55|52.4|55.18|52.58|55|52.4|0
1636095600000|2021-11-05 07:00:00|55.04|52.44|55.18|52.58|55.25|52.65|55.04|52.44|0
1636095900000|2021-11-05 07:05:00|54.98|52.78|55.04|52.84|55.08|52.88|54.94|52.74|0
1636096200000|2021-11-05 07:10:00|55.08|52.88|55.08|52.88|55.11|52.91|55.01|52.81|0
1636096500000|2021-11-05 07:15:00|55.11|52.91|55.11|52.91|55.11|52.91|55|52.8|0
1636096800000|2021-11-05 07:20:00|55.09|52.89|55.04|52.84|55.11|52.91|55|52.8|0
1636097100000|2021-11-05 07:25:00|55.07|52.87|55.21|53.01|55.24|53.04|55.04|52.84|0
1636097400000|2021-11-05 07:30:00|55.24|53.04|55.45|53.25|55.45|53.25|55.21|53.01|0
1636097700000|2021-11-05 07:35:00|55.42|53.22|55.38|53.18|55.45|53.25|55.31|53.11|0
1636098000000|2021-11-05 07:40:00|55.41|53.21|55.34|53.14|55.48|53.28|55.31|53.11|0
1636098300000|2021-11-05 07:45:00|55.31|53.11|55.27|53.07|55.34|53.14|55.27|53.07|0
1636098600000|2021-11-05 07:50:00|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1636098900000|2021-11-05 07:55:00|55.16|52.96|55.09|52.89|55.16|52.96|55.02|52.82|0
1636099200000|2021-11-05 08:00:00|55.02|52.82|54.78|52.58|55.06|52.86|54.78|52.58|0
1636099500000|2021-11-05 08:05:00|54.81|52.61|54.67|52.47|54.85|52.65|54.64|52.44|0
1636099800000|2021-11-05 08:10:00|54.65|52.45|54.39|52.19|54.91|52.71|54.36|52.16|0
1636100100000|2021-11-05 08:15:00|54.38|52.18|54.36|52.16|54.46|52.26|54.29|52.09|0
1636100400000|2021-11-05 08:20:00|54.34|52.14|54.29|52.09|54.42|52.22|54.25|52.05|0
1636100700000|2021-11-05 08:25:00|54.25|52.05|54.49|52.29|54.59|52.39|54.22|52.02|0
1636101000000|2021-11-05 08:30:00|54.46|52.26|54.52|52.32|54.63|52.43|54.46|52.26|0
1636101300000|2021-11-05 08:35:00|54.56|52.36|54.52|52.32|54.56|52.36|54.38|52.18|0
1636101600000|2021-11-05 08:40:00|54.55|52.35|54.48|52.28|54.62|52.42|54.45|52.25|0
1636101900000|2021-11-05 08:45:00|54.52|52.32|54.52|52.32|54.52|52.32|54.45|52.25|0
1636102200000|2021-11-05 08:50:00|54.48|52.28|54.48|52.28|54.52|52.32|54.45|52.25|0
1636102500000|2021-11-05 08:55:00|54.45|52.25|54.51|52.31|54.62|52.42|54.45|52.25|0
1636102800000|2021-11-05 09:00:00|54.48|52.28|54.17|51.97|54.48|52.28|54.13|51.93|0
1636103100000|2021-11-05 09:05:00|54.13|51.93|54.23|52.03|54.3|52.1|54.13|51.93|0
1636103400000|2021-11-05 09:10:00|54.2|52|54.23|52.03|54.3|52.1|54.2|52|0
1636103700000|2021-11-05 09:15:00|54.2|52|54.23|52.03|54.26|52.06|54.16|51.96|0
1636104000000|2021-11-05 09:20:00|54.19|51.99|54.21|52.01|54.23|52.03|54.12|51.92|0
1636104300000|2021-11-05 09:25:00|54.23|52.03|53.98|51.78|54.23|52.03|53.88|51.68|0
1636104600000|2021-11-05 09:30:00|53.95|51.75|53.91|51.71|53.98|51.78|53.85|51.65|0
1636104900000|2021-11-05 09:35:00|53.95|51.75|53.84|51.64|54.02|51.82|53.78|51.58|0
1636105200000|2021-11-05 09:40:00|53.88|51.68|53.74|51.54|53.88|51.68|53.71|51.51|0
1636105500000|2021-11-05 09:45:00|53.7|51.5|53.53|51.33|53.74|51.54|53.53|51.33|0
1636105800000|2021-11-05 09:50:00|53.57|51.37|53.5|51.3|53.57|51.37|53.4|51.2|0
1636106100000|2021-11-05 09:55:00|53.46|51.26|53.36|51.16|53.46|51.26|53.26|51.06|0
1636106400000|2021-11-05 10:00:00|53.19|50.99|53.69|51.49|54.31|52.11|53.16|50.96|0
1636106700000|2021-11-05 10:05:00|53.72|51.52|53.62|51.42|53.76|51.56|53.59|51.39|0
1636107000000|2021-11-05 10:10:00|53.59|51.39|53.65|51.45|53.69|51.49|53.58|51.38|0
1636107300000|2021-11-05 10:15:00|53.62|51.42|53.51|51.31|53.65|51.45|53.41|51.21|0
1636107600000|2021-11-05 10:20:00|53.48|51.28|53.41|51.21|53.51|51.31|53.38|51.18|0
1636107900000|2021-11-05 10:25:00|53.44|51.24|53.48|51.28|53.51|51.31|53.34|51.14|0
1636108200000|2021-11-05 10:30:00|53.51|51.31|53.54|51.34|53.61|51.41|53.51|51.31|0
1636108500000|2021-11-05 10:35:00|53.51|51.31|53.51|51.31|53.57|51.37|53.47|51.27|0
1636108800000|2021-11-05 10:40:00|53.47|51.27|53.59|51.39|53.61|51.41|53.47|51.27|0
1636109100000|2021-11-05 10:45:00|53.61|51.41|53.5|51.3|53.61|51.41|53.47|51.27|0
1636109400000|2021-11-05 10:50:00|53.47|51.27|53.33|51.13|53.5|51.3|53.3|51.1|0
1636109700000|2021-11-05 10:55:00|53.36|51.16|53.29|51.09|53.42|51.22|53.29|51.09|0
1636110000000|2021-11-05 11:00:00|53.33|51.13|53.33|51.13|53.43|51.23|53.23|51.03|0
1636110300000|2021-11-05 11:05:00|53.36|51.16|53.29|51.09|53.36|51.16|53.22|51.02|0
1636110600000|2021-11-05 11:10:00|53.26|51.06|53.44|51.24|53.53|51.33|53.05|50.85|0
1636110900000|2021-11-05 11:15:00|53.46|51.26|53.49|51.29|53.59|51.39|53.46|51.26|0
1636111200000|2021-11-05 11:20:00|53.59|51.39|53.69|51.49|53.69|51.49|53.49|51.29|0
1636111500000|2021-11-05 11:25:00|53.66|51.46|53.86|51.66|53.96|51.76|53.55|51.35|0
1636111800000|2021-11-05 11:30:00|53.89|51.69|53.65|51.45|53.95|51.75|53.55|51.35|0
1636112100000|2021-11-05 11:35:00|53.62|51.42|53.52|51.32|53.62|51.42|53.48|51.28|0
1636112400000|2021-11-05 11:40:00|53.48|51.28|53.46|51.26|53.58|51.38|53.45|51.25|0
1636112700000|2021-11-05 11:45:00|53.45|51.25|53.48|51.28|53.51|51.31|53.41|51.21|0
1636113000000|2021-11-05 11:50:00|53.51|51.31|53.51|51.31|53.61|51.41|53.51|51.31|0
1636113300000|2021-11-05 11:55:00|53.48|51.28|53.44|51.24|53.54|51.34|53.44|51.24|0
1636113600000|2021-11-05 12:00:00|53.37|51.17|53.54|51.34|53.57|51.37|53.37|51.17|0
1636113900000|2021-11-05 12:05:00|53.51|51.31|53.54|51.34|53.57|51.37|53.4|51.2|0
1636114200000|2021-11-05 12:10:00|53.57|51.37|53.47|51.27|53.57|51.37|53.33|51.13|0
1636114500000|2021-11-05 12:15:00|53.43|51.23|53.36|51.16|53.53|51.33|53.33|51.13|0
1636114800000|2021-11-05 12:20:00|53.4|51.2|53.29|51.09|53.43|51.23|53.29|51.09|0
1636115100000|2021-11-05 12:25:00|53.33|51.13|53.31|51.11|53.39|51.19|53.22|51.02|0
1636115400000|2021-11-05 12:30:00|53.33|51.13|52.55|50.35|53.53|51.33|52.52|50.32|0
1636115700000|2021-11-05 12:35:00|52.52|50.32|52.22|50.02|53.17|50.97|51.79|49.59|0
1636116000000|2021-11-05 12:40:00|52.18|49.98|52.08|49.88|52.28|50.08|51.92|49.72|0
1636116300000|2021-11-05 12:45:00|52.05|49.85|51.85|49.65|52.28|50.08|51.82|49.62|0
1636116600000|2021-11-05 12:50:00|51.82|49.62|51.62|49.42|51.98|49.78|51.62|49.42|0
1636116900000|2021-11-05 12:55:00|51.65|49.45|52.39|50.19|52.45|50.25|51.65|49.45|0
1636117200000|2021-11-05 13:00:00|52.35|50.15|52.35|50.15|52.58|50.38|52.25|50.05|0
1636117500000|2021-11-05 13:05:00|52.38|50.18|52.31|50.11|52.42|50.22|52.28|50.08|0
1636117800000|2021-11-05 13:10:00|52.28|50.08|52.21|50.01|52.45|50.25|52.21|50.01|0
1636118100000|2021-11-05 13:15:00|52.25|50.05|52.18|49.98|52.25|50.05|52.11|49.91|0
1636118400000|2021-11-05 13:20:00|52.15|49.95|51.75|49.55|52.15|49.95|51.71|49.51|0
1636118700000|2021-11-05 13:25:00|51.81|49.61|51.88|49.68|51.91|49.71|51.65|49.45|0
1636119000000|2021-11-05 13:30:00|51.61|49.41|51.35|49.15|52.21|50.01|51.32|49.12|0
1636119300000|2021-11-05 13:35:00|51.22|49.02|51.78|49.58|51.95|49.75|51.15|48.95|0
1636119600000|2021-11-05 13:40:00|51.71|49.51|51.22|49.02|51.71|49.51|51.19|48.99|0
1636119900000|2021-11-05 13:45:00|51.1|48.9|51.65|49.45|51.87|49.67|51.1|48.9|0
1636120200000|2021-11-05 13:50:00|51.52|49.32|51.77|49.57|51.84|49.64|51.52|49.32|0
1636120500000|2021-11-05 13:55:00|51.74|49.54|51.32|49.12|51.81|49.61|51.32|49.12|0
1636120800000|2021-11-05 14:00:00|51.28|49.08|50.8|48.6|51.41|49.21|50.77|48.57|0
1636121100000|2021-11-05 14:05:00|50.86|48.66|52.03|49.83|52.06|49.86|50.86|48.66|0
1636121400000|2021-11-05 14:10:00|52|49.8|51.47|49.27|52.13|49.93|49.7|47.5|0
1636121700000|2021-11-05 14:15:00|51.4|49.2|51.53|49.33|51.6|49.4|51.27|49.07|0
1636122000000|2021-11-05 14:20:00|51.6|49.4|51.76|49.56|51.76|49.56|51.53|49.33|0
1636122300000|2021-11-05 14:25:00|51.79|49.59|51.92|49.72|52.12|49.92|51.72|49.52|0
1636122600000|2021-11-05 14:30:00|51.89|49.69|51.92|49.72|51.92|49.72|51.62|49.42|0
1636122900000|2021-11-05 14:35:00|51.88|49.68|51.75|49.55|51.95|49.75|51.49|49.29|0
1636123200000|2021-11-05 14:40:00|51.72|49.52|51.62|49.42|51.88|49.68|51.52|49.32|0
1636123500000|2021-11-05 14:45:00|51.59|49.39|51.65|49.45|51.65|49.45|51.39|49.19|0
1636123800000|2021-11-05 14:50:00|51.62|49.42|51.58|49.38|51.68|49.48|51.48|49.28|0
1636124100000|2021-11-05 14:55:00|51.61|49.41|51.71|49.51|51.94|49.74|51.52|49.32|0
1636124400000|2021-11-05 15:00:00|51.68|49.48|51.84|49.64|51.84|49.64|51.55|49.35|0
1636124700000|2021-11-05 15:05:00|51.81|49.61|51.64|49.44|51.81|49.61|51.58|49.38|0
1636125000000|2021-11-05 15:10:00|51.61|49.41|51.67|49.47|51.71|49.51|51.45|49.25|0
1636125300000|2021-11-05 15:15:00|51.7|49.5|51.83|49.63|51.9|49.7|51.67|49.47|0
1636125600000|2021-11-05 15:20:00|51.87|49.67|51.93|49.73|52.03|49.83|51.77|49.57|0
1636125900000|2021-11-05 15:25:00|51.96|49.76|52.35|50.15|52.42|50.22|51.96|49.76|0
1636126200000|2021-11-05 15:30:00|52.39|50.19|52.12|49.92|52.39|50.19|51.99|49.79|0
1636126500000|2021-11-05 15:35:00|52.09|49.89|52.02|49.82|52.32|50.12|51.96|49.76|0
1636126800000|2021-11-05 15:40:00|51.99|49.79|52.22|50.02|52.32|50.12|51.99|49.79|0
1636127100000|2021-11-05 15:45:00|52.28|50.08|51.95|49.75|52.41|50.21|51.76|49.56|0
1636127400000|2021-11-05 15:50:00|51.98|49.78|52.38|50.18|52.51|50.31|51.92|49.72|0
1636127700000|2021-11-05 15:55:00|52.34|50.14|52.74|50.54|52.74|50.54|52.25|50.05|0
1636128000000|2021-11-05 16:00:00|52.81|50.61|52.44|50.24|52.81|50.61|52.34|50.14|0
1636128300000|2021-11-05 16:05:00|52.41|50.21|52.54|50.34|52.7|50.5|52.37|50.17|0
1636128600000|2021-11-05 16:10:00|52.57|50.37|52.63|50.43|52.77|50.57|52.37|50.17|0
1636128900000|2021-11-05 16:15:00|52.67|50.47|52.57|50.37|52.73|50.53|52.5|50.3|0
1636129200000|2021-11-05 16:20:00|52.53|50.33|52.56|50.36|52.6|50.4|52.4|50.2|0
1636129500000|2021-11-05 16:25:00|52.6|50.4|54.34|52.14|54.37|52.17|52.43|50.23|0
1636129800000|2021-11-05 16:30:00|54.37|52.17|54.2|52|54.37|52.17|54.17|51.97|0
1636130100000|2021-11-05 16:35:00|54.24|52.04|54.44|52.24|54.71|52.51|54.14|51.94|0
1636130400000|2021-11-05 16:40:00|54.4|52.2|54.77|52.57|54.77|52.57|54.4|52.2|0
1636130700000|2021-11-05 16:45:00|54.81|52.61|54.94|52.74|55.01|52.81|54.77|52.57|0
1636131000000|2021-11-05 16:50:00|54.91|52.71|54.87|52.67|55.18|52.98|54.77|52.57|0
1636131300000|2021-11-05 16:55:00|54.84|52.64|55.14|52.94|55.35|53.15|54.8|52.6|0
1636131600000|2021-11-05 17:00:00|55.11|52.91|54.97|52.77|55.31|53.11|54.9|52.7|0
1636131900000|2021-11-05 17:05:00|55|52.8|55.72|53.52|55.72|53.52|54.93|52.73|0
1636132200000|2021-11-05 17:10:00|55.68|53.48|56.03|53.83|56.24|54.04|55.58|53.38|0
1636132500000|2021-11-05 17:15:00|56.06|53.86|56.88|54.68|57.23|55.03|55.02|52.82|0
1636132800000|2021-11-05 17:20:00|56.92|54.72|56.22|54.02|56.95|54.75|55.64|53.44|0
1636133100000|2021-11-05 17:25:00|56.29|54.09|58.01|55.81|58.01|55.81|56.26|54.06|0
1636133400000|2021-11-05 17:30:00|57.97|55.77|56.63|54.43|57.97|55.77|56.52|54.32|0
1636133700000|2021-11-05 17:35:00|56.66|54.46|57.12|54.92|57.22|55.02|56.56|54.36|0
1636134000000|2021-11-05 17:40:00|57.08|54.88|57.18|54.98|57.33|55.13|56.94|54.74|0
1636134300000|2021-11-05 17:45:00|57.15|54.95|57.24|55.04|57.68|55.48|57.11|54.91|0
1636134600000|2021-11-05 17:50:00|57.29|55.09|56.58|54.38|57.32|55.12|56.55|54.35|0
1636134900000|2021-11-05 17:55:00|56.62|54.42|56.2|54|56.86|54.66|56.2|54|0
1636135200000|2021-11-05 18:00:00|56.23|54.03|56.09|53.89|56.51|54.31|56.06|53.86|0
1636135500000|2021-11-05 18:05:00|56.06|53.86|55.82|53.62|56.13|53.93|55.61|53.41|0
1636135800000|2021-11-05 18:10:00|55.85|53.65|55.61|53.41|55.99|53.79|55.54|53.34|0
1636136100000|2021-11-05 18:15:00|55.64|53.44|54.98|52.78|56.85|54.65|54.94|52.74|0
1636136400000|2021-11-05 18:20:00|55.01|52.81|55.63|53.43|55.63|53.43|54.91|52.71|0
1636136700000|2021-11-05 18:25:00|55.59|53.39|55.01|52.81|55.7|53.5|55.01|52.81|0
1636137000000|2021-11-05 18:30:00|55.04|52.84|55.11|52.91|55.25|53.05|54.97|52.77|0
1636137300000|2021-11-05 18:35:00|55.08|52.88|55.69|53.49|55.9|53.7|55.08|52.88|0
1636137600000|2021-11-05 18:40:00|55.68|53.48|55.76|53.56|55.9|53.7|55.59|53.39|0
1636137900000|2021-11-05 18:45:00|55.73|53.53|55.62|53.42|55.76|53.56|55.45|53.25|0
1636138200000|2021-11-05 18:50:00|55.59|53.39|55.48|53.28|55.79|53.59|55.45|53.25|0
1636138500000|2021-11-05 18:55:00|55.45|53.25|55.58|53.38|55.72|53.52|55.45|53.25|0
1636138800000|2021-11-05 19:00:00|55.44|53.24|56.3|54.1|56.55|54.35|55.44|53.24|0
1636139100000|2021-11-05 19:05:00|56.34|54.14|55.85|53.65|56.51|54.31|55.78|53.58|0
1636139400000|2021-11-05 19:10:00|55.82|53.62|55.64|53.44|55.99|53.79|55.64|53.44|0
1636139700000|2021-11-05 19:15:00|55.71|53.51|55.78|53.58|56.02|53.82|55.64|53.44|0
1636140000000|2021-11-05 19:20:00|55.81|53.61|55.98|53.78|56.23|54.03|55.78|53.58|0
1636140300000|2021-11-05 19:25:00|55.95|53.75|56.16|53.96|56.4|54.2|55.95|53.75|0
1636140600000|2021-11-05 19:30:00|56.14|53.94|55.4|53.2|56.29|54.09|55.4|53.2|0
1636140900000|2021-11-05 19:35:00|55.36|53.16|55.12|52.92|55.4|53.2|54.92|52.72|0
1636141200000|2021-11-05 19:40:00|55.09|52.89|55.77|53.57|55.87|53.67|55.09|52.89|0
1636141500000|2021-11-05 19:45:00|55.8|53.6|55.94|53.74|55.97|53.77|55.39|53.19|0
1636141800000|2021-11-05 19:50:00|55.87|53.67|56.01|53.81|56.08|53.88|55.42|53.22|0
1636142100000|2021-11-05 19:55:00|56.04|53.84|56|53.8|56.14|53.94|55.59|53.39|0
1636142400000|2021-11-05 20:00:00|55.83|53.63|55.97|53.77|56.42|54.22|55.8|53.6|0
1636142700000|2021-11-05 20:05:00|56.04|53.84|56.21|54.01|56.31|54.11|55.97|53.77|0
1636143000000|2021-11-05 20:10:00|56.24|54.04|56.55|54.35|56.55|54.35|56.24|54.04|0
1636358700000|2021-11-08 08:05:00|57.05|54.85|57.31|55.11|57.36|55.16|57.01|54.81|0
1636359000000|2021-11-08 08:10:00|57.29|55.09|57.08|54.88|57.43|55.23|57.04|54.84|0
1636359300000|2021-11-08 08:15:00|57.11|54.91|57.07|54.87|57.11|54.91|56.73|54.53|0
1636359600000|2021-11-08 08:20:00|57.11|54.91|57.21|55.01|57.32|55.12|57.11|54.91|0
1636359900000|2021-11-08 08:25:00|57.25|55.05|57.17|54.97|57.39|55.19|57.1|54.9|0
1636360200000|2021-11-08 08:30:00|57.14|54.94|57.19|54.99|57.28|55.08|57.1|54.9|0
1636360500000|2021-11-08 08:35:00|57.17|54.97|57.1|54.9|57.23|55.03|56.93|54.73|0
1636360800000|2021-11-08 08:40:00|57.06|54.86|56.89|54.69|57.17|54.97|56.89|54.69|0
1636361100000|2021-11-08 08:45:00|56.85|54.65|56.85|54.65|57.03|54.83|56.85|54.65|0
1636361400000|2021-11-08 08:50:00|56.82|54.62|56.61|54.41|56.89|54.69|56.57|54.37|0
1636361700000|2021-11-08 08:55:00|56.57|54.37|56.57|54.37|56.67|54.47|56.45|54.25|0
1636362000000|2021-11-08 09:00:00|56.53|54.33|56.25|54.05|56.64|54.44|56.19|53.99|0
1636362300000|2021-11-08 09:05:00|56.29|54.09|56.39|54.19|56.46|54.26|56.29|54.09|0
1636362600000|2021-11-08 09:10:00|56.43|54.23|56.15|53.95|56.43|54.23|56.11|53.91|0
1636362900000|2021-11-08 09:15:00|56.11|53.91|55.2|53|56.28|54.08|54.56|52.36|0
1636363200000|2021-11-08 09:20:00|55.16|52.96|55.06|52.86|55.16|52.96|55.06|52.86|0
1636363500000|2021-11-08 09:25:00|55.02|52.82|55.16|52.96|55.16|52.96|55.02|52.82|0
1636363800000|2021-11-08 09:30:00|55.12|52.92|55.1|52.9|55.16|52.96|54.99|52.79|0
1636364100000|2021-11-08 09:35:00|55.12|52.92|54.54|52.34|55.16|52.96|54.54|52.34|0
1636364400000|2021-11-08 09:40:00|54.58|52.38|54.68|52.48|54.75|52.55|54.58|52.38|0
1636364700000|2021-11-08 09:45:00|54.64|52.44|54.64|52.44|54.74|52.54|54.61|52.41|0
1636365000000|2021-11-08 09:50:00|54.66|52.46|54.71|52.51|54.77|52.57|54.64|52.44|0
1636365300000|2021-11-08 09:55:00|54.67|52.47|54.7|52.5|54.77|52.57|54.6|52.4|0
1636365600000|2021-11-08 10:00:00|54.74|52.54|54.74|52.54|54.77|52.57|54.67|52.47|0
1636365900000|2021-11-08 10:05:00|54.7|52.5|54.84|52.64|54.87|52.67|54.7|52.5|0
1636366200000|2021-11-08 10:10:00|54.87|52.67|54.8|52.6|54.9|52.7|54.77|52.57|0
1636366500000|2021-11-08 10:15:00|54.77|52.57|54.66|52.46|54.8|52.6|54.66|52.46|0
1636366800000|2021-11-08 10:20:00|54.63|52.43|54.59|52.39|54.73|52.53|54.59|52.39|0
1636367100000|2021-11-08 10:25:00|54.62|52.42|54.39|52.19|54.62|52.42|54.35|52.15|0
1636367400000|2021-11-08 10:30:00|54.42|52.22|54.45|52.25|54.49|52.29|54.39|52.19|0
1636367700000|2021-11-08 10:35:00|54.48|52.28|54.31|52.11|54.48|52.28|54.28|52.08|0
1636368000000|2021-11-08 10:40:00|54.3|52.1|54.51|52.31|54.51|52.31|54.28|52.08|0
1636368300000|2021-11-08 10:45:00|54.48|52.28|54.68|52.48|54.68|52.48|54.46|52.26|0
1636368600000|2021-11-08 10:50:00|54.65|52.45|54.58|52.38|54.68|52.48|54.58|52.38|0
1636368900000|2021-11-08 10:55:00|54.61|52.41|54.51|52.31|54.61|52.41|54.47|52.27|0
1636369200000|2021-11-08 11:00:00|54.47|52.27|54.47|52.27|54.47|52.27|54.42|52.22|0
1636369500000|2021-11-08 11:05:00|54.44|52.24|54.44|52.24|54.47|52.27|54.37|52.17|0
1636369800000|2021-11-08 11:10:00|54.47|52.27|54.54|52.34|54.57|52.37|54.44|52.24|0
1636370100000|2021-11-08 11:15:00|54.5|52.3|54.47|52.27|54.54|52.34|54.4|52.2|0
1636370400000|2021-11-08 11:20:00|54.43|52.23|54.58|52.38|54.6|52.4|54.36|52.16|0
1636370700000|2021-11-08 11:25:00|54.57|52.37|54.43|52.23|54.57|52.37|54.39|52.19|0
1636371000000|2021-11-08 11:30:00|54.39|52.19|54.43|52.23|54.46|52.26|54.39|52.19|0
1636371300000|2021-11-08 11:35:00|54.39|52.19|54.36|52.16|54.43|52.23|54.29|52.09|0
1636371600000|2021-11-08 11:40:00|54.32|52.12|54.29|52.09|54.36|52.16|54.25|52.05|0
1636371900000|2021-11-08 11:45:00|54.25|52.05|54.32|52.12|54.35|52.15|54.25|52.05|0
1636372200000|2021-11-08 11:50:00|54.3|52.1|54.32|52.12|54.35|52.15|54.25|52.05|0
1636372500000|2021-11-08 11:55:00|54.33|52.13|54.35|52.15|54.35|52.15|54.28|52.08|0
1636372800000|2021-11-08 12:00:00|54.31|52.11|54.48|52.28|54.65|52.45|54.31|52.11|0
1636373100000|2021-11-08 12:05:00|54.45|52.25|54.58|52.38|54.58|52.38|54.45|52.25|0
1636373400000|2021-11-08 12:10:00|54.61|52.41|54.44|52.24|54.61|52.41|54.44|52.24|0
1636373700000|2021-11-08 12:15:00|54.41|52.21|54.41|52.21|54.41|52.21|54.34|52.14|0
1636374000000|2021-11-08 12:20:00|54.39|52.19|54.47|52.27|54.47|52.27|54.37|52.17|0
1636374300000|2021-11-08 12:25:00|54.44|52.24|54.44|52.24|54.5|52.3|54.4|52.2|0
1636374600000|2021-11-08 12:30:00|54.37|52.17|54.4|52.2|54.43|52.23|54.2|52|0
1636374900000|2021-11-08 12:35:00|54.37|52.17|54.36|52.16|54.37|52.17|54.3|52.1|0
1636375200000|2021-11-08 12:40:00|54.33|52.13|54.46|52.26|54.53|52.33|54.33|52.13|0
1636375500000|2021-11-08 12:45:00|54.5|52.3|54.56|52.36|54.63|52.43|54.46|52.26|0
1636375800000|2021-11-08 12:50:00|54.6|52.4|54.56|52.36|54.63|52.43|54.53|52.33|0
1636376100000|2021-11-08 12:55:00|54.55|52.35|54.56|52.36|54.66|52.46|54.55|52.35|0
1636376400000|2021-11-08 13:00:00|54.53|52.33|54.42|52.22|54.56|52.36|54.42|52.22|0
1636376700000|2021-11-08 13:05:00|54.46|52.26|54.28|52.08|54.49|52.29|54.18|51.98|0
1636377000000|2021-11-08 13:10:00|54.25|52.05|54.21|52.01|54.35|52.15|54.21|52.01|0
1636377300000|2021-11-08 13:15:00|54.23|52.03|54.21|52.01|54.25|52.05|54.18|51.98|0
1636377600000|2021-11-08 13:20:00|54.18|51.98|54.07|51.87|54.21|52.01|54.04|51.84|0
1636377900000|2021-11-08 13:25:00|54.04|51.84|53.96|51.76|54.07|51.87|53.9|51.7|0
1636378200000|2021-11-08 13:30:00|53.94|51.74|53.97|51.77|54.07|51.87|53.94|51.74|0
1636378500000|2021-11-08 13:35:00|54|51.8|53.8|51.6|54|51.8|53.77|51.57|0
1636378800000|2021-11-08 13:40:00|53.77|51.57|53.73|51.53|53.9|51.7|53.7|51.5|0
1636379100000|2021-11-08 13:45:00|53.76|51.56|53.76|51.56|53.8|51.6|53.7|51.5|0
1636379400000|2021-11-08 13:50:00|53.73|51.53|53.66|51.46|53.73|51.53|53.63|51.43|0
1636379700000|2021-11-08 13:55:00|53.63|51.43|53.49|51.29|53.63|51.43|53.49|51.29|0
1636380000000|2021-11-08 14:00:00|53.52|51.32|53.55|51.35|53.62|51.42|53.46|51.26|0
1636380300000|2021-11-08 14:05:00|53.52|51.32|53.49|51.29|53.59|51.39|53.45|51.25|0
1636380600000|2021-11-08 14:10:00|53.45|51.25|53.18|50.98|53.49|51.29|53.18|50.98|0
1636380900000|2021-11-08 14:15:00|53.22|51.02|53.25|51.05|53.38|51.18|53.18|50.98|0
1636381200000|2021-11-08 14:20:00|53.22|51.02|52.95|50.75|53.28|51.08|52.91|50.71|0
1636381500000|2021-11-08 14:25:00|53.01|50.81|53.24|51.04|53.24|51.04|52.98|50.78|0
1636381800000|2021-11-08 14:30:00|53.14|50.94|53.47|51.27|54.92|52.72|52.91|50.71|0
1636382100000|2021-11-08 14:35:00|53.57|51.37|54.58|52.38|54.72|52.52|53.51|51.31|0
1636382400000|2021-11-08 14:40:00|54.48|52.28|54.31|52.11|54.58|52.38|54.04|51.84|0
1636382700000|2021-11-08 14:45:00|54.28|52.08|54.21|52.01|54.68|52.48|54.14|51.94|0
1636383000000|2021-11-08 14:50:00|54.18|51.98|54.44|52.24|54.68|52.48|54.04|51.84|0
1636383300000|2021-11-08 14:55:00|54.48|52.28|54.41|52.21|55.02|52.82|54.41|52.21|0
1636383600000|2021-11-08 15:00:00|54.44|52.24|55.18|52.98|55.22|53.02|54.37|52.17|0
1636383900000|2021-11-08 15:05:00|55.15|52.95|55.01|52.81|55.15|52.95|54.74|52.54|0
1636384200000|2021-11-08 15:10:00|55.05|52.85|54.64|52.44|55.05|52.85|54.47|52.27|0
1636384500000|2021-11-08 15:15:00|54.57|52.37|54.3|52.1|54.6|52.4|54.2|52|0
1636384800000|2021-11-08 15:20:00|54.26|52.06|55.48|53.28|55.48|53.28|54.03|51.83|0
1636385100000|2021-11-08 15:25:00|55.51|53.31|55.72|53.52|55.75|53.55|55.21|53.01|0
1636385400000|2021-11-08 15:30:00|55.75|53.55|55.58|53.38|55.89|53.69|55.31|53.11|0
1636385700000|2021-11-08 15:35:00|55.54|53.34|56.05|53.85|56.09|53.89|55.37|53.17|0
1636386000000|2021-11-08 15:40:00|56.02|53.82|56.26|54.06|56.71|54.51|55.92|53.72|0
1636386300000|2021-11-08 15:45:00|56.29|54.09|55.6|53.4|56.36|54.16|55.6|53.4|0
1636386600000|2021-11-08 15:50:00|55.64|53.44|55.91|53.71|56.01|53.81|55.64|53.44|0
1636386900000|2021-11-08 15:55:00|55.94|53.74|56.18|53.98|56.22|54.02|55.91|53.71|0
1636387200000|2021-11-08 16:00:00|56.17|53.97|56.01|53.81|56.35|54.15|55.91|53.71|0
1636387500000|2021-11-08 16:05:00|56.04|53.84|56.35|54.15|56.63|54.43|56.04|53.84|0
1636387800000|2021-11-08 16:10:00|56.38|54.18|56.62|54.42|56.66|54.46|56.28|54.08|0
1636388100000|2021-11-08 16:15:00|56.59|54.39|56.14|53.94|56.73|54.53|56.11|53.91|0
1636388400000|2021-11-08 16:20:00|56.17|53.97|56.14|53.94|56.28|54.08|55.97|53.77|0
1636388700000|2021-11-08 16:25:00|56.07|53.87|55.71|53.51|56.1|53.9|54.96|52.76|0
1636389000000|2021-11-08 16:30:00|55.61|53.41|55.81|53.61|55.95|53.75|55.56|53.36|0
1636389300000|2021-11-08 16:35:00|55.84|53.64|56.05|53.85|56.12|53.92|55.67|53.47|0
1636389600000|2021-11-08 16:40:00|56.01|53.81|56.2|54|56.22|54.02|55.98|53.78|0
1636389900000|2021-11-08 16:45:00|56.22|54.02|56.32|54.12|56.32|54.12|56.04|53.84|0
1636390200000|2021-11-08 16:50:00|56.28|54.08|56.35|54.15|56.56|54.36|56.25|54.05|0
1636390500000|2021-11-08 16:55:00|56.32|54.12|56.52|54.32|56.66|54.46|56.32|54.12|0
1636390800000|2021-11-08 17:00:00|56.49|54.29|57.08|54.88|57.08|54.88|56.38|54.18|0
1636391100000|2021-11-08 17:05:00|57.04|54.84|56.74|54.54|57.04|54.84|56.12|53.92|0
1636391400000|2021-11-08 17:10:00|56.71|54.51|56.88|54.68|56.91|54.71|56.57|54.37|0
1636391700000|2021-11-08 17:15:00|56.84|54.64|57.89|55.69|58.39|56.19|56.84|54.64|0
1636392000000|2021-11-08 17:20:00|57.86|55.66|57.89|55.69|58.03|55.83|57.75|55.55|0
1636392300000|2021-11-08 17:25:00|57.86|55.66|57.85|55.65|57.96|55.76|57.75|55.55|0
1636392600000|2021-11-08 17:30:00|57.89|55.69|57.68|55.48|58.13|55.93|57.61|55.41|0
1636392900000|2021-11-08 17:35:00|57.64|55.44|58.13|55.93|58.13|55.93|57.61|55.41|0
1636393200000|2021-11-08 17:40:00|58.16|55.96|57.88|55.68|58.16|55.96|57.81|55.61|0
1636393500000|2021-11-08 17:45:00|57.85|55.65|57.95|55.75|58.02|55.82|57.71|55.51|0
1636393800000|2021-11-08 17:50:00|57.98|55.78|58.09|55.89|58.16|55.96|57.95|55.75|0
1636394100000|2021-11-08 17:55:00|58.02|55.82|57.84|55.64|58.37|56.17|57.84|55.64|0
1636394400000|2021-11-08 18:00:00|57.8|55.6|57.94|55.74|58.05|55.85|57.79|55.59|0
1636394700000|2021-11-08 18:05:00|57.87|55.67|57.94|55.74|57.98|55.78|57.77|55.57|0
1636395000000|2021-11-08 18:10:00|57.91|55.71|57.62|55.42|58.01|55.81|57.41|55.21|0
1636395300000|2021-11-08 18:15:00|57.66|55.46|57.52|55.32|57.8|55.6|57.52|55.32|0
1636395600000|2021-11-08 18:20:00|57.55|55.35|57.41|55.21|57.55|55.35|57.34|55.14|0
1636395900000|2021-11-08 18:25:00|57.44|55.24|57.48|55.28|57.51|55.31|57.3|55.1|0
1636396200000|2021-11-08 18:30:00|57.51|55.31|57.68|55.48|57.68|55.48|57.37|55.17|0
1636396500000|2021-11-08 18:35:00|57.65|55.45|57.54|55.34|57.75|55.55|57.47|55.27|0
1636396800000|2021-11-08 18:40:00|57.53|55.33|57.4|55.2|57.65|55.45|57.4|55.2|0
1636397100000|2021-11-08 18:45:00|57.44|55.24|57.4|55.2|57.61|55.41|57.28|55.08|0
1636397400000|2021-11-08 18:50:00|57.43|55.23|57.26|55.06|57.43|55.23|57.22|55.02|0
1636397700000|2021-11-08 18:55:00|57.29|55.09|57.22|55.02|57.29|55.09|57.12|54.92|0
1636398000000|2021-11-08 19:00:00|57.25|55.05|56.91|54.71|57.25|55.05|56.87|54.67|0
1636398300000|2021-11-08 19:05:00|56.94|54.74|56.87|54.67|57.04|54.84|56.77|54.57|0
1636398600000|2021-11-08 19:10:00|56.83|54.63|57.04|54.84|57.08|54.88|56.83|54.63|0
1636398900000|2021-11-08 19:15:00|57.01|54.81|56.8|54.6|57.04|54.84|56.66|54.46|0
1636399200000|2021-11-08 19:20:00|56.73|54.53|57.14|54.94|57.28|55.08|56.73|54.53|0
1636399500000|2021-11-08 19:25:00|57.16|54.96|57.31|55.11|57.38|55.18|57.16|54.96|0
1636399800000|2021-11-08 19:30:00|57.35|55.15|57|54.8|57.35|55.15|56.82|54.62|0
1636400100000|2021-11-08 19:35:00|57.03|54.83|56.99|54.79|57.13|54.93|56.99|54.79|0
1636400400000|2021-11-08 19:40:00|56.96|54.76|56.82|54.62|57.03|54.83|56.82|54.62|0
1636400700000|2021-11-08 19:45:00|56.85|54.65|56.85|54.65|56.92|54.72|56.72|54.52|0
1636401000000|2021-11-08 19:50:00|56.82|54.62|56.99|54.79|56.99|54.79|56.78|54.58|0
1636401300000|2021-11-08 19:55:00|56.97|54.77|56.61|54.41|56.99|54.79|56.61|54.41|0
1636401600000|2021-11-08 20:00:00|56.64|54.44|56.67|54.47|56.85|54.65|56.61|54.41|0
1636401900000|2021-11-08 20:05:00|56.64|54.44|55.68|53.48|57.77|55.57|55.65|53.45|0
1636402200000|2021-11-08 20:10:00|55.7|53.5|55.75|53.55|55.99|53.79|55.65|53.45|0
1636402500000|2021-11-08 20:15:00|55.71|53.51|55.78|53.58|55.89|53.69|55.68|53.48|0
1636402800000|2021-11-08 20:20:00|55.71|53.51|55.81|53.61|55.85|53.65|55.54|53.34|0
1636403100000|2021-11-08 20:25:00|55.78|53.58|56.02|53.82|56.26|54.06|55.78|53.58|0
1636403400000|2021-11-08 20:30:00|56.03|53.83|55.91|53.71|56.15|53.95|55.84|53.64|0
1636403700000|2021-11-08 20:35:00|55.95|53.75|55.81|53.61|55.98|53.78|55.71|53.51|0
1636404000000|2021-11-08 20:40:00|55.84|53.64|56.39|54.19|56.39|54.19|55.84|53.64|0
1636404300000|2021-11-08 20:45:00|56.35|54.15|56.73|54.53|56.77|54.57|56.35|54.15|0
1636404600000|2021-11-08 20:50:00|56.42|54.22|55.94|53.74|56.49|54.29|55.8|53.6|0
1636404900000|2021-11-08 20:55:00|55.9|53.7|56.24|54.04|56.35|54.15|55.87|53.67|0
1636405200000|2021-11-08 21:00:00|56.21|54.01|56.76|54.56|56.94|54.74|56.04|53.84|0
1636405500000|2021-11-08 21:05:00|56.73|54.53|56.62|54.42|56.76|54.56|56.59|54.39|0
1636405800000|2021-11-08 21:10:00|56.6|54.4|56.41|54.21|56.69|54.49|56.34|54.14|0
1636406100000|2021-11-08 21:15:00|56.75|54.15|56.92|54.32|56.92|54.32|56.75|54.15|0
1636406400000|2021-11-08 21:20:00|56.96|54.36|56.85|54.25|56.96|54.36|56.81|54.21|0
1636406700000|2021-11-08 21:25:00|56.88|54.28|56.92|54.32|56.92|54.32|56.78|54.18|0
1636407000000|2021-11-08 21:30:00|56.88|54.28|56.81|54.21|56.92|54.32|56.71|54.11|0
1636407300000|2021-11-08 21:35:00|56.84|54.24|56.88|54.28|56.91|54.31|56.83|54.23|0
1636407600000|2021-11-08 21:40:00|56.84|54.24|56.77|54.17|56.84|54.24|56.7|54.1|0
1636407900000|2021-11-08 21:45:00|56.74|54.14|56.8|54.2|56.84|54.24|56.7|54.1|0
1636408200000|2021-11-08 21:50:00|56.77|54.17|56.66|54.06|56.77|54.17|56.63|54.03|0
1636408500000|2021-11-08 21:55:00|56.7|54.1|56.71|54.11|56.76|54.16|56.63|54.03|0
1636408800000|2021-11-08 22:00:00|56.73|54.13|56.73|54.13|56.73|54.13|56.71|54.11|0
1636409100000|2021-11-08 22:05:00|56.74|54.14|56.79|54.19|56.79|54.19|56.69|54.09|0
1636409400000|2021-11-08 22:10:00|56.78|54.18|56.79|54.19|56.79|54.19|56.78|54.18|0
1636410000000|2021-11-08 22:20:00|56.78|54.18|56.79|54.19|56.82|54.22|56.78|54.18|0
1636410300000|2021-11-08 22:25:00|56.78|54.18|56.83|54.23|56.83|54.23|56.78|54.18|0
1636410600000|2021-11-08 22:30:00|56.84|54.24|56.79|54.19|56.84|54.24|56.79|54.19|0
1636410900000|2021-11-08 22:35:00|56.81|54.21|56.81|54.21|56.82|54.22|56.8|54.2|0
1636411200000|2021-11-08 22:40:00|56.82|54.22|56.8|54.2|56.82|54.22|56.8|54.2|0
1636411500000|2021-11-08 22:45:00|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1636411800000|2021-11-08 22:50:00|56.8|54.2|56.86|54.26|56.86|54.26|56.8|54.2|0
1636412100000|2021-11-08 22:55:00|56.84|54.24|56.84|54.24|56.87|54.27|56.84|54.24|0
1636412400000|2021-11-08 23:00:00|56.76|54.16|56.81|54.21|56.95|54.35|56.65|54.05|0
1636412700000|2021-11-08 23:05:00|56.84|54.24|56.8|54.2|56.87|54.27|56.8|54.2|0
1636413000000|2021-11-08 23:10:00|56.79|54.19|57.04|54.44|57.08|54.48|56.77|54.17|0
1636413300000|2021-11-08 23:15:00|57.01|54.41|57.25|54.65|57.25|54.65|56.97|54.37|0
1636413600000|2021-11-08 23:20:00|57.22|54.62|57.18|54.58|57.25|54.65|57.14|54.54|0
1636413900000|2021-11-08 23:25:00|57.14|54.54|56.93|54.33|57.14|54.54|56.93|54.33|0
1636414200000|2021-11-08 23:30:00|56.9|54.3|56.93|54.33|57.02|54.42|56.9|54.3|0
1636414500000|2021-11-08 23:35:00|56.97|54.37|56.96|54.36|57|54.4|56.86|54.26|0
1636414800000|2021-11-08 23:40:00|56.93|54.33|56.86|54.26|56.93|54.33|56.79|54.19|0
1636415100000|2021-11-08 23:45:00|56.88|54.28|56.99|54.39|56.99|54.39|56.72|54.12|0
1636415400000|2021-11-08 23:50:00|57.03|54.43|57.1|54.5|57.13|54.53|56.96|54.36|0
1636415700000|2021-11-08 23:55:00|57.13|54.53|57.11|54.51|57.17|54.57|56.99|54.39|0
1636416000000|2021-11-09 00:00:00|57.09|54.49|57.13|54.53|57.27|54.67|57.02|54.42|0
1636416300000|2021-11-09 00:05:00|57.09|54.49|57|54.4|57.11|54.51|56.92|54.32|0
1636416600000|2021-11-09 00:10:00|57.02|54.42|57.19|54.59|57.19|54.59|56.99|54.39|0
1636416900000|2021-11-09 00:15:00|57.23|54.63|57.58|54.98|57.58|54.98|57.23|54.63|0
1636417200000|2021-11-09 00:20:00|57.54|54.94|57.4|54.8|57.54|54.94|57.4|54.8|0
1636417500000|2021-11-09 00:25:00|57.43|54.83|57.78|55.18|57.82|55.22|57.43|54.83|0
1636417800000|2021-11-09 00:30:00|57.75|55.15|57.89|55.29|57.92|55.32|57.68|55.08|0
1636418100000|2021-11-09 00:35:00|57.85|55.25|57.85|55.25|57.95|55.35|57.71|55.11|0
1636418400000|2021-11-09 00:40:00|57.78|55.18|57.85|55.25|57.88|55.28|57.74|55.14|0
1636418700000|2021-11-09 00:45:00|57.81|55.21|57.77|55.17|57.88|55.28|57.77|55.17|0
1636419000000|2021-11-09 00:50:00|57.81|55.21|57.84|55.24|57.91|55.31|57.81|55.21|0
1636419300000|2021-11-09 00:55:00|57.88|55.28|57.94|55.34|58.05|55.45|57.88|55.28|0
1636419600000|2021-11-09 01:00:00|57.91|55.31|58.05|55.45|58.08|55.48|57.87|55.27|0
1636419900000|2021-11-09 01:05:00|58.01|55.41|58.01|55.41|58.08|55.48|57.98|55.38|0
1636420200000|2021-11-09 01:10:00|57.98|55.38|57.87|55.27|58.01|55.41|57.87|55.27|0
1636420500000|2021-11-09 01:15:00|57.83|55.23|57.79|55.19|57.9|55.3|57.76|55.16|0
1636420800000|2021-11-09 01:20:00|57.78|55.18|57.79|55.19|57.9|55.3|57.76|55.16|0
1636421100000|2021-11-09 01:25:00|57.83|55.23|57.9|55.3|57.93|55.33|57.83|55.23|0
1636421400000|2021-11-09 01:30:00|57.93|55.33|58.07|55.47|58.11|55.51|57.9|55.3|0
1636421700000|2021-11-09 01:35:00|58.04|55.44|58|55.4|58.21|55.61|57.96|55.36|0
1636422000000|2021-11-09 01:40:00|57.98|55.38|58.07|55.47|58.1|55.5|57.96|55.36|0
1636422300000|2021-11-09 01:45:00|58.1|55.5|57.99|55.39|58.14|55.54|57.92|55.32|0
1636422600000|2021-11-09 01:50:00|58.03|55.43|57.92|55.32|58.03|55.43|57.89|55.29|0
1636422900000|2021-11-09 01:55:00|57.96|55.36|57.99|55.39|58.13|55.53|57.88|55.28|0
1636423200000|2021-11-09 02:00:00|57.95|55.35|57.85|55.25|58.02|55.42|57.78|55.18|0
1636423500000|2021-11-09 02:05:00|57.81|55.21|57.81|55.21|57.85|55.25|57.77|55.17|0
1636423800000|2021-11-09 02:10:00|57.79|55.19|57.63|55.03|57.79|55.19|57.56|54.96|0
1636424100000|2021-11-09 02:15:00|57.59|54.99|57.56|54.96|57.66|55.06|57.56|54.96|0
1636424400000|2021-11-09 02:20:00|57.59|54.99|57.59|54.99|57.63|55.03|57.56|54.96|0
1636424700000|2021-11-09 02:25:00|57.63|55.03|57.62|55.02|57.66|55.06|57.59|54.99|0
1636425000000|2021-11-09 02:30:00|57.66|55.06|57.66|55.06|57.73|55.13|57.66|55.06|0
1636425300000|2021-11-09 02:35:00|57.69|55.09|57.62|55.02|57.69|55.09|57.58|54.98|0
1636425600000|2021-11-09 02:40:00|57.6|55|57.62|55.02|57.62|55.02|57.55|54.95|0
1636425900000|2021-11-09 02:45:00|57.58|54.98|57.54|54.94|57.61|55.01|57.51|54.91|0
1636426200000|2021-11-09 02:50:00|57.51|54.91|57.47|54.87|57.54|54.94|57.47|54.87|0
1636426500000|2021-11-09 02:55:00|57.51|54.91|57.58|54.98|57.58|54.98|57.47|54.87|0
1636426800000|2021-11-09 03:00:00|57.56|54.96|57.64|55.04|57.68|55.08|57.54|54.94|0
1636427100000|2021-11-09 03:05:00|57.68|55.08|57.57|54.97|57.71|55.11|57.57|54.97|0
1636427400000|2021-11-09 03:10:00|57.54|54.94|57.64|55.04|57.64|55.04|57.5|54.9|0
1636427700000|2021-11-09 03:15:00|57.67|55.07|57.64|55.04|57.67|55.07|57.6|55|0
1636428000000|2021-11-09 03:20:00|57.6|55|57.6|55|57.67|55.07|57.6|55|0
1636428300000|2021-11-09 03:25:00|57.56|54.96|57.6|55|57.62|55.02|57.56|54.96|0
1636428600000|2021-11-09 03:30:00|57.56|54.96|58.29|55.69|58.32|55.72|57.56|54.96|0
1636428900000|2021-11-09 03:35:00|58.32|55.72|58.43|55.83|58.54|55.94|58.32|55.72|0
1636429200000|2021-11-09 03:40:00|58.46|55.86|58.46|55.86|58.46|55.86|58.39|55.79|0
1636429500000|2021-11-09 03:45:00|58.43|55.83|58.6|56|58.62|56.02|58.43|55.83|0
1636429800000|2021-11-09 03:50:00|58.62|56.02|58.78|56.18|58.78|56.18|58.6|56|0
1636430100000|2021-11-09 03:55:00|58.74|56.14|58.63|56.03|58.81|56.21|58.63|56.03|0
1636430400000|2021-11-09 04:00:00|58.61|56.01|58.54|55.94|58.63|56.03|58.52|55.92|0
1636430700000|2021-11-09 04:05:00|58.52|55.92|58.52|55.92|58.56|55.96|58.52|55.92|0
1636431000000|2021-11-09 04:10:00|58.56|55.96|58.59|55.99|58.59|55.99|58.5|55.9|0
1636431300000|2021-11-09 04:15:00|58.63|56.03|58.66|56.06|58.66|56.06|58.59|55.99|0
1636431600000|2021-11-09 04:20:00|58.69|56.09|58.62|56.02|58.73|56.13|58.62|56.02|0
1636431900000|2021-11-09 04:25:00|58.66|56.06|58.55|55.95|58.66|56.06|58.55|55.95|0
1636432200000|2021-11-09 04:30:00|58.58|55.98|58.44|55.84|58.58|55.98|58.44|55.84|0
1636432500000|2021-11-09 04:35:00|58.47|55.87|58.44|55.84|58.51|55.91|58.4|55.8|0
1636432800000|2021-11-09 04:40:00|58.47|55.87|58.47|55.87|58.51|55.91|58.43|55.83|0
1636433100000|2021-11-09 04:45:00|58.51|55.91|58.54|55.94|58.57|55.97|58.47|55.87|0
1636433400000|2021-11-09 04:50:00|58.56|55.96|58.57|55.97|58.57|55.97|58.54|55.94|0
1636433700000|2021-11-09 04:55:00|58.61|56.01|58.53|55.93|58.64|56.04|58.53|55.93|0
1636434000000|2021-11-09 05:00:00|58.5|55.9|58.46|55.86|58.5|55.9|58.39|55.79|0
1636434300000|2021-11-09 05:05:00|58.5|55.9|58.42|55.82|58.5|55.9|58.39|55.79|0
1636434600000|2021-11-09 05:10:00|58.39|55.79|58.46|55.86|58.46|55.86|58.39|55.79|0
1636434900000|2021-11-09 05:15:00|58.44|55.84|58.35|55.75|58.46|55.86|58.33|55.73|0
1636435200000|2021-11-09 05:20:00|58.31|55.71|58.28|55.68|58.35|55.75|58.28|55.68|0
1636435500000|2021-11-09 05:25:00|58.24|55.64|58.2|55.6|58.31|55.71|58.1|55.5|0
1636435800000|2021-11-09 05:30:00|58.19|55.59|58.24|55.64|58.24|55.64|58.17|55.57|0
1636436100000|2021-11-09 05:35:00|58.23|55.63|58.02|55.42|58.23|55.63|58.02|55.42|0
1636436400000|2021-11-09 05:40:00|57.95|55.35|57.88|55.28|57.99|55.39|57.84|55.24|0
1636436700000|2021-11-09 05:45:00|57.84|55.24|57.7|55.1|57.88|55.28|57.67|55.07|0
1636437000000|2021-11-09 05:50:00|57.74|55.14|57.77|55.17|57.77|55.17|57.7|55.1|0
1636437300000|2021-11-09 05:55:00|57.73|55.13|57.73|55.13|57.84|55.24|57.7|55.1|0
1636437600000|2021-11-09 06:00:00|57.66|55.06|57.55|54.95|57.66|55.06|57.52|54.92|0
1636437900000|2021-11-09 06:05:00|57.57|54.97|57.59|54.99|57.62|55.02|57.57|54.97|0
1636438200000|2021-11-09 06:10:00|57.62|55.02|57.62|55.02|57.66|55.06|57.59|54.99|0
1636438500000|2021-11-09 06:15:00|57.65|55.05|57.65|55.05|57.72|55.12|57.65|55.05|0
1636438800000|2021-11-09 06:20:00|57.62|55.02|57.83|55.23|57.83|55.23|57.58|54.98|0
1636439100000|2021-11-09 06:25:00|57.79|55.19|57.79|55.19|57.83|55.23|57.72|55.12|0
1636439400000|2021-11-09 06:30:00|57.75|55.15|57.61|55.01|57.75|55.15|57.61|55.01|0
1636439700000|2021-11-09 06:35:00|57.58|54.98|57.66|55.06|57.68|55.08|57.54|54.94|0
1636440000000|2021-11-09 06:40:00|57.64|55.04|57.75|55.15|57.75|55.15|57.64|55.04|0
1636440300000|2021-11-09 06:45:00|57.13|54.53|57.71|55.11|57.75|55.15|57.09|54.49|0
1636440600000|2021-11-09 06:50:00|57.69|55.09|57.67|55.07|57.73|55.13|57.64|55.04|0
1636440900000|2021-11-09 06:55:00|57.66|55.06|57.67|55.07|57.71|55.11|57.64|55.04|0
1636441200000|2021-11-09 07:00:00|57.65|55.05|57.74|55.14|57.74|55.14|57.6|55|0
1636441500000|2021-11-09 07:05:00|57.72|55.12|57.7|55.1|57.81|55.21|57.67|55.07|0
1636441800000|2021-11-09 07:10:00|57.74|55.14|57.7|55.1|57.74|55.14|57.63|55.03|0
1636442100000|2021-11-09 07:15:00|57.66|55.06|57.59|54.99|57.73|55.13|57.56|54.96|0
1636442400000|2021-11-09 07:20:00|57.63|55.03|57.47|54.87|57.63|55.03|57.41|54.81|0
1636442700000|2021-11-09 07:25:00|57.48|54.88|57.52|54.92|57.62|55.02|57.45|54.85|0
1636443000000|2021-11-09 07:30:00|57.55|54.95|57.55|54.95|57.59|54.99|57.48|54.88|0
1636443300000|2021-11-09 07:35:00|57.53|54.93|57.69|55.09|57.69|55.09|57.53|54.93|0
1636443600000|2021-11-09 07:40:00|57.65|55.05|57.74|55.14|57.79|55.19|57.65|55.05|0
1636443900000|2021-11-09 07:45:00|57.72|55.12|57.91|55.31|57.91|55.31|57.68|55.08|0
1636444200000|2021-11-09 07:50:00|57.89|55.29|57.82|55.22|57.93|55.33|57.82|55.22|0
1636444500000|2021-11-09 07:55:00|57.86|55.26|57.82|55.22|57.91|55.31|57.82|55.22|0
1636444800000|2021-11-09 08:00:00|57.85|55.25|58.19|55.59|58.22|55.62|56.77|54.17|0
1636445100000|2021-11-09 08:05:00|58.02|55.82|57.56|55.36|58.02|55.82|57.49|55.29|0
1636445400000|2021-11-09 08:10:00|57.53|55.33|57.18|54.98|57.63|55.43|57.11|54.91|0
1636445700000|2021-11-09 08:15:00|57.14|54.94|57.17|54.97|57.24|55.04|57.1|54.9|0
1636446000000|2021-11-09 08:20:00|57.14|54.94|57|54.8|57.17|54.97|56.89|54.69|0
1636446300000|2021-11-09 08:25:00|57.03|54.83|57.2|55|57.24|55.04|57|54.8|0
1636446600000|2021-11-09 08:30:00|57.22|55.02|56.78|54.58|57.22|55.02|56.78|54.58|0
1636446900000|2021-11-09 08:35:00|56.75|54.55|56.85|54.65|56.85|54.65|56.68|54.48|0
1636447200000|2021-11-09 08:40:00|56.84|54.64|56.71|54.51|56.89|54.69|56.64|54.44|0
1636447500000|2021-11-09 08:45:00|56.75|54.55|56.61|54.41|56.81|54.61|56.61|54.41|0
1636447800000|2021-11-09 08:50:00|56.64|54.44|56.57|54.37|56.67|54.47|56.57|54.37|0
1636448100000|2021-11-09 08:55:00|56.53|54.33|56.67|54.47|56.74|54.54|56.5|54.3|0
1636448400000|2021-11-09 09:00:00|56.7|54.5|56.81|54.61|56.84|54.64|56.64|54.44|0
1636448700000|2021-11-09 09:05:00|56.84|54.64|56.87|54.67|56.94|54.74|56.84|54.64|0
1636449000000|2021-11-09 09:10:00|56.91|54.71|56.77|54.57|56.91|54.71|56.7|54.5|0
1636449300000|2021-11-09 09:15:00|56.73|54.53|56.8|54.6|56.83|54.63|56.66|54.46|0
1636449600000|2021-11-09 09:20:00|56.83|54.63|56.83|54.63|56.9|54.7|56.8|54.6|0
1636449900000|2021-11-09 09:25:00|56.87|54.67|56.93|54.73|57.11|54.91|56.87|54.67|0
1636450200000|2021-11-09 09:30:00|56.9|54.7|56.78|54.58|56.97|54.77|56.78|54.58|0
1636450500000|2021-11-09 09:35:00|56.79|54.59|56.79|54.59|56.9|54.7|56.76|54.56|0
1636450800000|2021-11-09 09:40:00|56.83|54.63|56.69|54.49|56.86|54.66|56.69|54.49|0
1636451100000|2021-11-09 09:45:00|56.68|54.48|56.61|54.41|56.68|54.48|56.55|54.35|0
1636451400000|2021-11-09 09:50:00|56.58|54.38|56.61|54.41|56.65|54.45|56.58|54.38|0
1636451700000|2021-11-09 09:55:00|56.59|54.39|56.61|54.41|56.65|54.45|56.51|54.31|0
1636452000000|2021-11-09 10:00:00|56.57|54.37|56.61|54.41|56.61|54.41|56.5|54.3|0
1636452300000|2021-11-09 10:05:00|56.57|54.37|56.54|54.34|56.61|54.41|56.54|54.34|0
1636452600000|2021-11-09 10:10:00|56.55|54.35|56.29|54.09|56.57|54.37|56.28|54.08|0
1636452900000|2021-11-09 10:15:00|56.26|54.06|56.36|54.16|56.39|54.19|56.26|54.06|0
1636453200000|2021-11-09 10:20:00|56.39|54.19|56.36|54.16|56.39|54.19|56.32|54.12|0
1636453500000|2021-11-09 10:25:00|56.39|54.19|56.46|54.26|56.49|54.29|56.36|54.16|0
1636453800000|2021-11-09 10:30:00|56.48|54.28|56.53|54.33|56.53|54.33|56.42|54.22|0
1636454100000|2021-11-09 10:35:00|56.52|54.32|56.45|54.25|56.59|54.39|56.42|54.22|0
1636454400000|2021-11-09 10:40:00|56.42|54.22|56.56|54.36|56.56|54.36|56.38|54.18|0
1636454700000|2021-11-09 10:45:00|56.57|54.37|56.5|54.3|57.23|55.03|56.47|54.27|0
1636455000000|2021-11-09 10:50:00|56.47|54.27|56.5|54.3|56.54|54.34|56.47|54.27|0
1636455300000|2021-11-09 10:55:00|56.47|54.27|56.57|54.37|56.6|54.4|56.43|54.23|0
1636455600000|2021-11-09 11:00:00|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1636455900000|2021-11-09 11:05:00|56.57|54.37|56.74|54.54|56.74|54.54|56.55|54.35|0
1636456200000|2021-11-09 11:10:00|56.7|54.5|56.63|54.43|56.7|54.5|56.56|54.36|0
1636456500000|2021-11-09 11:15:00|56.6|54.4|56.39|54.19|56.6|54.4|56.39|54.19|0
1636456800000|2021-11-09 11:20:00|56.4|54.2|56.47|54.27|56.49|54.29|56.28|54.08|0
1636457100000|2021-11-09 11:25:00|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1636457400000|2021-11-09 11:30:00|56.56|54.36|56.52|54.32|56.59|54.39|56.48|54.28|0
1636457700000|2021-11-09 11:35:00|56.5|54.3|56.52|54.32|56.55|54.35|56.48|54.28|0
1636458000000|2021-11-09 11:40:00|56.5|54.3|56.51|54.31|56.55|54.35|56.48|54.28|0
1636458300000|2021-11-09 11:45:00|56.5|54.3|56.51|54.31|56.55|54.35|56.46|54.26|0
1636458600000|2021-11-09 11:50:00|56.53|54.33|56.54|54.34|56.55|54.35|56.48|54.28|0
1636458900000|2021-11-09 11:55:00|56.58|54.38|56.54|54.34|56.58|54.38|56.47|54.27|0
1636459200000|2021-11-09 12:00:00|56.58|54.38|56.54|54.34|56.58|54.38|56.47|54.27|0
1636459500000|2021-11-09 12:05:00|56.57|54.37|56.5|54.3|56.61|54.41|56.47|54.27|0
1636459800000|2021-11-09 12:10:00|56.54|54.34|56.57|54.37|56.6|54.4|56.43|54.23|0
1636460100000|2021-11-09 12:15:00|56.6|54.4|56.6|54.4|56.64|54.44|56.57|54.37|0
1636460400000|2021-11-09 12:20:00|56.57|54.37|56.7|54.5|56.74|54.54|56.53|54.33|0
1636460700000|2021-11-09 12:25:00|56.72|54.52|56.56|54.36|56.74|54.54|56.53|54.33|0
1636461000000|2021-11-09 12:30:00|56.53|54.33|56.7|54.5|56.7|54.5|56.53|54.33|0
1636461300000|2021-11-09 12:35:00|56.73|54.53|56.84|54.64|56.91|54.71|56.73|54.53|0
1636461600000|2021-11-09 12:40:00|56.82|54.62|57.04|54.84|57.08|54.88|56.73|54.53|0
1636461900000|2021-11-09 12:45:00|57.01|54.81|57.32|55.12|57.67|55.47|57.01|54.81|0
1636462200000|2021-11-09 12:50:00|57.28|55.08|57.28|55.08|57.28|55.08|57.18|54.98|0
1636462500000|2021-11-09 12:55:00|57.26|55.06|57.44|55.24|57.45|55.25|57.21|55.01|0
1636462800000|2021-11-09 13:00:00|57.45|55.25|57.49|55.29|57.56|55.36|57.35|55.15|0
1636463100000|2021-11-09 13:05:00|57.45|55.25|57.24|55.04|57.45|55.25|57.19|54.99|0
1636463400000|2021-11-09 13:10:00|57.21|55.01|57.17|54.97|57.24|55.04|57.13|54.93|0
1636463700000|2021-11-09 13:15:00|57.2|55|57.1|54.9|57.24|55.04|57.06|54.86|0
1636464000000|2021-11-09 13:20:00|57.06|54.86|57.13|54.93|57.13|54.93|57.03|54.83|0
1636464300000|2021-11-09 13:25:00|57.09|54.89|56.92|54.72|57.13|54.93|56.88|54.68|0
1636464600000|2021-11-09 13:30:00|56.9|54.7|56.71|54.51|56.95|54.75|56.67|54.47|0
1636464900000|2021-11-09 13:35:00|56.67|54.47|56.67|54.47|56.81|54.61|56.67|54.47|0
1636465200000|2021-11-09 13:40:00|56.71|54.51|56.36|54.16|56.71|54.51|56.32|54.12|0
1636465500000|2021-11-09 13:45:00|56.39|54.19|56.32|54.12|56.39|54.19|56.29|54.09|0
1636465800000|2021-11-09 13:50:00|56.36|54.16|56.49|54.29|56.49|54.29|56.29|54.09|0
1636466100000|2021-11-09 13:55:00|56.53|54.33|56.52|54.32|56.63|54.43|56.49|54.29|0
1636466400000|2021-11-09 14:00:00|56.49|54.29|56.38|54.18|56.49|54.29|56.32|54.12|0
1636466700000|2021-11-09 14:05:00|56.42|54.22|56.49|54.29|56.52|54.32|56.38|54.18|0
1636467000000|2021-11-09 14:10:00|56.45|54.25|56.48|54.28|56.55|54.35|56.41|54.21|0
1636467300000|2021-11-09 14:15:00|56.45|54.25|56.21|54.01|56.48|54.28|56.21|54.01|0
1636467600000|2021-11-09 14:20:00|56.17|53.97|56.2|54|56.24|54.04|56.1|53.9|0
1636467900000|2021-11-09 14:25:00|56.17|53.97|56.06|53.86|56.2|54|56.01|53.81|0
1636468200000|2021-11-09 14:30:00|55.89|53.69|56.13|53.93|56.24|54.04|55.82|53.62|0
1636468500000|2021-11-09 14:35:00|56.2|54|57.12|54.92|57.19|54.99|56.16|53.96|0
1636468800000|2021-11-09 14:40:00|57.09|54.89|57.36|55.16|57.4|55.2|56.88|54.68|0
1636469100000|2021-11-09 14:45:00|57.43|55.23|57.92|55.72|58.13|55.93|57.15|54.95|0
1636469400000|2021-11-09 14:50:00|57.99|55.79|58.41|56.21|58.7|56.5|57.71|55.51|0
1636469700000|2021-11-09 14:55:00|58.52|56.32|60.6|58.4|60.74|58.54|58.22|56.02|0
1636470000000|2021-11-09 15:00:00|60.69|58.49|61.4|59.2|61.7|59.5|59.87|57.67|0
1636470300000|2021-11-09 15:05:00|61.51|59.31|61.25|59.05|61.51|59.31|60.38|58.18|0
1636470600000|2021-11-09 15:10:00|61.29|59.09|60.19|57.99|61.51|59.31|60.19|57.99|0
1636470900000|2021-11-09 15:15:00|60.23|58.03|59.27|57.07|60.74|58.54|59.27|57.07|0
1636471200000|2021-11-09 15:20:00|59.2|57|59.36|57.16|59.7|57.5|58.91|56.71|0
1636471500000|2021-11-09 15:25:00|59.38|57.18|59.55|57.35|60.13|57.93|58.03|55.83|0
1636471800000|2021-11-09 15:30:00|59.52|57.32|58.6|56.4|59.52|57.32|58.55|56.35|0
1636472100000|2021-11-09 15:35:00|58.58|56.38|59.15|56.95|59.3|57.1|58.58|56.38|0
1636472400000|2021-11-09 15:40:00|59.12|56.92|58.47|56.27|59.15|56.95|58.47|56.27|0
1636472700000|2021-11-09 15:45:00|58.54|56.34|58.9|56.7|58.97|56.77|58.51|56.31|0
1636473000000|2021-11-09 15:50:00|58.88|56.68|59.08|56.88|59.29|57.09|58.79|56.59|0
1636473300000|2021-11-09 15:55:00|59|56.8|59.47|57.27|59.61|57.41|58.97|56.77|0
1636473600000|2021-11-09 16:00:00|59.43|57.23|58.96|56.76|59.43|57.23|58.91|56.71|0
1636473900000|2021-11-09 16:05:00|58.93|56.73|59.48|57.28|59.57|57.37|58.93|56.73|0
1636474200000|2021-11-09 16:10:00|59.5|57.3|60.15|57.95|60.81|58.61|59.5|57.3|0
1636474500000|2021-11-09 16:15:00|60.19|57.99|59.71|57.51|60.37|58.17|59.68|57.48|0
1636474800000|2021-11-09 16:20:00|59.78|57.58|60.04|57.84|60.07|57.87|59.42|57.22|0
1636475100000|2021-11-09 16:25:00|60|57.8|60.21|58.01|60.4|58.2|59.85|57.65|0
1636475400000|2021-11-09 16:30:00|60.25|58.05|60.03|57.83|60.25|58.05|59.6|57.4|0
1636475700000|2021-11-09 16:35:00|59.92|57.72|60.1|57.9|60.21|58.01|59.56|57.36|0
1636476000000|2021-11-09 16:40:00|60.03|57.83|59.12|56.92|60.14|57.94|59.09|56.89|0
1636476300000|2021-11-09 16:45:00|59.09|56.89|59.59|57.39|59.73|57.53|59.09|56.89|0
1636476600000|2021-11-09 16:50:00|59.55|57.35|60.2|58|60.31|58.11|59.52|57.32|0
1636476900000|2021-11-09 16:55:00|60.17|57.97|60.42|58.22|60.57|58.37|60.17|57.97|0
1636477200000|2021-11-09 17:00:00|60.35|58.15|61.04|58.84|61.12|58.92|60.35|58.15|0
1636477500000|2021-11-09 17:05:00|61|58.8|60.93|58.73|61.37|59.17|60.67|58.47|0
1636477800000|2021-11-09 17:10:00|60.86|58.66|60.27|58.07|60.86|58.66|60.09|57.89|0
1636478100000|2021-11-09 17:15:00|60.3|58.1|60.37|58.17|60.41|58.21|59.98|57.78|0
1636478400000|2021-11-09 17:20:00|60.3|58.1|60.19|57.99|60.48|58.28|60.08|57.88|0
1636478700000|2021-11-09 17:25:00|60.23|58.03|60.55|58.35|60.85|58.65|60.04|57.84|0
1636479000000|2021-11-09 17:30:00|60.61|58.41|60.22|58.02|60.81|58.61|60.15|57.95|0
1636479300000|2021-11-09 17:35:00|60.26|58.06|59.73|57.53|60.26|58.06|59.48|57.28|0
1636479600000|2021-11-09 17:40:00|59.77|57.57|59.4|57.2|60.1|57.9|59.37|57.17|0
1636479900000|2021-11-09 17:45:00|59.37|57.17|59.33|57.13|59.62|57.42|59.19|56.99|0
1636480200000|2021-11-09 17:50:00|59.37|57.17|59.27|57.07|59.37|57.17|58.9|56.7|0
1636480500000|2021-11-09 17:55:00|59.25|57.05|59.69|57.49|59.69|57.49|59.22|57.02|0
1636480800000|2021-11-09 18:00:00|59.61|57.41|59.39|57.19|59.7|57.5|59.32|57.12|0
1636481100000|2021-11-09 18:05:00|59.43|57.23|59.14|56.94|59.65|57.45|59.03|56.83|0
1636481400000|2021-11-09 18:10:00|59.18|56.98|59.46|57.26|59.5|57.3|59.17|56.97|0
1636481700000|2021-11-09 18:15:00|59.45|57.25|59.03|56.83|59.53|57.33|58.96|56.76|0
1636482000000|2021-11-09 18:20:00|59.1|56.9|59.13|56.93|59.31|57.11|59.06|56.86|0
1636482300000|2021-11-09 18:25:00|59.17|56.97|59.67|57.47|59.96|57.76|59.1|56.9|0
1636482600000|2021-11-09 18:30:00|59.71|57.51|59.45|57.25|59.71|57.51|59.31|57.11|0
1636482900000|2021-11-09 18:35:00|59.42|57.22|59.96|57.76|60|57.8|59.42|57.22|0
1636483200000|2021-11-09 18:40:00|59.92|57.72|59.99|57.79|60.1|57.9|59.74|57.54|0
1636483500000|2021-11-09 18:45:00|60.03|57.83|60.25|58.05|60.36|58.16|59.74|57.54|0
1636483800000|2021-11-09 18:50:00|60.21|58.01|60.43|58.23|60.5|58.3|60.06|57.86|0
1636484100000|2021-11-09 18:55:00|60.39|58.19|60.21|58.01|60.61|58.41|60.21|58.01|0
1636484400000|2021-11-09 19:00:00|60.32|58.12|59.95|57.75|60.5|58.3|59.77|57.57|0
1636484700000|2021-11-09 19:05:00|59.98|57.78|60.09|57.89|60.13|57.93|59.8|57.6|0
1636485000000|2021-11-09 19:10:00|60.02|57.82|60.02|57.82|60.31|58.11|60.02|57.82|0
1636485300000|2021-11-09 19:15:00|60.05|57.85|59.47|57.27|60.05|57.85|59.4|57.2|0
1636485600000|2021-11-09 19:20:00|59.43|57.23|58.68|56.48|59.56|57.36|58.41|56.21|0
1636485900000|2021-11-09 19:25:00|58.73|56.53|58.87|56.67|59.09|56.89|58.55|56.35|0
1636486200000|2021-11-09 19:30:00|58.91|56.71|59.57|57.37|59.68|57.48|58.76|56.56|0
1636486500000|2021-11-09 19:35:00|59.61|57.41|59.17|56.97|59.72|57.52|59.17|56.97|0
1636486800000|2021-11-09 19:40:00|59.14|56.94|59.13|56.93|59.24|57.04|58.96|56.76|0
1636487100000|2021-11-09 19:45:00|59.17|56.97|59.2|57|59.21|57.01|58.99|56.79|0
1636487400000|2021-11-09 19:50:00|59.17|56.97|59.13|56.93|59.6|57.4|59.13|56.93|0
1636487700000|2021-11-09 19:55:00|59.17|56.97|58.84|56.64|59.27|57.07|58.84|56.64|0
1636488000000|2021-11-09 20:00:00|58.88|56.68|58.98|56.78|59.16|56.96|58.8|56.6|0
1636488300000|2021-11-09 20:05:00|58.94|56.74|59.01|56.81|59.38|57.18|58.87|56.67|0
1636488600000|2021-11-09 20:10:00|59.05|56.85|59.41|57.21|59.45|57.25|58.94|56.74|0
1636488900000|2021-11-09 20:15:00|59.39|57.19|59.62|57.42|59.62|57.42|59.08|56.88|0
1636489200000|2021-11-09 20:20:00|59.59|57.39|59.01|56.81|59.59|57.39|59.01|56.81|0
1636489500000|2021-11-09 20:25:00|59.04|56.84|59.33|57.13|59.33|57.13|59.01|56.81|0
1636489800000|2021-11-09 20:30:00|59.29|57.09|59.33|57.13|59.69|57.49|59.22|57.02|0
1636490100000|2021-11-09 20:35:00|59.4|57.2|59.25|57.05|59.54|57.34|59.18|56.98|0
1636490400000|2021-11-09 20:40:00|59.22|57.02|58.68|56.48|59.25|57.05|58.57|56.37|0
1636490700000|2021-11-09 20:45:00|58.64|56.44|59.02|56.82|59.1|56.9|58.57|56.37|0
1636491000000|2021-11-09 20:50:00|58.96|56.76|58.89|56.69|59.14|56.94|58.85|56.65|0
1636491300000|2021-11-09 20:55:00|58.92|56.72|58.46|56.26|58.96|56.76|58.31|56.11|0
1636491600000|2021-11-09 21:00:00|58.53|56.33|58.85|56.65|58.99|56.79|58.49|56.29|0
1636491900000|2021-11-09 21:05:00|58.88|56.68|58.86|56.66|58.97|56.77|58.74|56.54|0
1636492200000|2021-11-09 21:10:00|58.88|56.68|58.88|56.68|58.99|56.79|58.84|56.64|0
1636492500000|2021-11-09 21:15:00|59.11|56.51|59.18|56.58|59.18|56.58|59.08|56.48|0
1636492800000|2021-11-09 21:20:00|59.15|56.55|59.18|56.58|59.18|56.58|59.11|56.51|0
1636493100000|2021-11-09 21:25:00|59.14|56.54|59.29|56.69|59.29|56.69|59.14|56.54|0
1636493400000|2021-11-09 21:30:00|59.25|56.65|59.21|56.61|59.29|56.69|59.21|56.61|0
1636493700000|2021-11-09 21:35:00|59.18|56.58|59.1|56.5|59.18|56.58|59.07|56.47|0
1636494000000|2021-11-09 21:40:00|59.07|56.47|59.17|56.57|59.17|56.57|59.07|56.47|0
1636494300000|2021-11-09 21:45:00|59.14|56.54|59.13|56.53|59.17|56.57|59.1|56.5|0
1636494600000|2021-11-09 21:50:00|59.1|56.5|59.17|56.57|59.17|56.57|59.1|56.5|0
1636494900000|2021-11-09 21:55:00|59.15|56.55|59.18|56.58|59.18|56.58|59.15|56.55|0
1636495200000|2021-11-09 22:00:00|59.14|56.54|59.14|56.54|59.2|56.6|59.13|56.53|0
1636495500000|2021-11-09 22:05:00|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636495800000|2021-11-09 22:10:00|59.17|56.57|59.16|56.56|59.19|56.59|59.15|56.55|0
1636496100000|2021-11-09 22:15:00|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636496400000|2021-11-09 22:20:00|59.16|56.56|59.18|56.58|59.24|56.64|59.16|56.56|0
1636496700000|2021-11-09 22:25:00|59.21|56.61|59.22|56.62|59.23|56.63|59.21|56.61|0
1636497000000|2021-11-09 22:30:00|59.23|56.63|59.18|56.58|59.23|56.63|59.14|56.54|0
1636497300000|2021-11-09 22:35:00|59.19|56.59|59.2|56.6|59.21|56.61|59.19|56.59|0
1636497600000|2021-11-09 22:40:00|59.21|56.61|59.21|56.61|59.21|56.61|59.16|56.56|0
1636497900000|2021-11-09 22:45:00|59.15|56.55|59.16|56.56|59.16|56.56|59.15|56.55|0
1636498200000|2021-11-09 22:50:00|59.15|56.55|59.16|56.56|59.16|56.56|59.14|56.54|0
1636498500000|2021-11-09 22:55:00|59.15|56.55|59.09|56.49|59.15|56.55|59.06|56.46|0
1636498800000|2021-11-09 23:00:00|59.1|56.5|59.35|56.75|59.53|56.93|59.1|56.5|0
1636499100000|2021-11-09 23:05:00|59.32|56.72|59.42|56.82|59.5|56.9|59.32|56.72|0
1636499400000|2021-11-09 23:10:00|59.35|56.75|59.38|56.78|59.46|56.86|59.28|56.68|0
1636499700000|2021-11-09 23:15:00|59.37|56.77|59.56|56.96|59.67|57.07|59.35|56.75|0
1636500000000|2021-11-09 23:20:00|59.51|56.91|59.63|57.03|59.63|57.03|59.49|56.89|0
1636500300000|2021-11-09 23:25:00|59.6|57|59.52|56.92|59.63|57.03|59.45|56.85|0
1636500600000|2021-11-09 23:30:00|59.49|56.89|59.41|56.81|59.59|56.99|59.41|56.81|0
1636500900000|2021-11-09 23:35:00|59.45|56.85|59.52|56.92|59.52|56.92|59.41|56.81|0
1636501200000|2021-11-09 23:40:00|59.5|56.9|59.33|56.73|59.52|56.92|59.3|56.7|0
1636501500000|2021-11-09 23:45:00|59.37|56.77|59.55|56.95|59.59|56.99|59.33|56.73|0
1636501800000|2021-11-09 23:50:00|59.51|56.91|59.58|56.98|59.66|57.06|59.51|56.91|0
1636502100000|2021-11-09 23:55:00|59.55|56.95|59.58|56.98|59.62|57.02|59.51|56.91|0
1636502400000|2021-11-10 00:00:00|59.54|56.94|59.33|56.73|59.58|56.98|59.15|56.55|0
1636502700000|2021-11-10 00:05:00|59.36|56.76|59.58|56.98|59.58|56.98|59.29|56.69|0
1636503000000|2021-11-10 00:10:00|59.54|56.94|59.39|56.79|59.61|57.01|59.39|56.79|0
1636503300000|2021-11-10 00:15:00|59.36|56.76|59.5|56.9|59.54|56.94|59.36|56.76|0
1636503600000|2021-11-10 00:20:00|59.53|56.93|59.75|57.15|59.75|57.15|59.46|56.86|0
1636503900000|2021-11-10 00:25:00|59.71|57.11|59.64|57.04|59.75|57.15|59.64|57.04|0
1636504200000|2021-11-10 00:30:00|59.6|57|59.67|57.07|59.67|57.07|59.6|57|0
1636504500000|2021-11-10 00:35:00|59.64|57.04|59.71|57.11|59.74|57.14|59.62|57.02|0
1636504800000|2021-11-10 00:40:00|59.74|57.14|59.78|57.18|59.78|57.18|59.71|57.11|0
1636505100000|2021-11-10 00:45:00|59.81|57.21|59.96|57.36|59.99|57.39|59.7|57.1|0
1636505400000|2021-11-10 00:50:00|59.99|57.39|59.95|57.35|59.99|57.39|59.95|57.35|0
1636505700000|2021-11-10 00:55:00|59.88|57.28|59.95|57.35|59.95|57.35|59.77|57.17|0
1636506000000|2021-11-10 01:00:00|59.92|57.32|59.73|57.13|59.92|57.32|59.66|57.06|0
1636506300000|2021-11-10 01:05:00|59.7|57.1|59.91|57.31|59.95|57.35|59.62|57.02|0
1636506600000|2021-11-10 01:10:00|59.95|57.35|59.91|57.31|59.98|57.38|59.84|57.24|0
1636506900000|2021-11-10 01:15:00|59.87|57.27|59.91|57.31|59.98|57.38|59.76|57.16|0
1636507200000|2021-11-10 01:20:00|59.94|57.34|59.94|57.34|60.05|57.45|59.91|57.31|0
1636507500000|2021-11-10 01:25:00|59.96|57.36|60.01|57.41|60.05|57.45|59.94|57.34|0
1636507800000|2021-11-10 01:30:00|60.05|57.45|60.05|57.45|60.27|57.67|59.97|57.37|0
1636508100000|2021-11-10 01:35:00|60.01|57.41|60.04|57.44|60.08|57.48|59.94|57.34|0
1636508400000|2021-11-10 01:40:00|60.08|57.48|60.26|57.66|60.37|57.77|60.06|57.46|0
1636508700000|2021-11-10 01:45:00|60.3|57.7|60.15|57.55|60.37|57.77|60.15|57.55|0
1636509000000|2021-11-10 01:50:00|60.11|57.51|60|57.4|60.18|57.58|59.96|57.36|0
1636509300000|2021-11-10 01:55:00|59.96|57.36|59.89|57.29|60.04|57.44|59.82|57.22|0
1636509600000|2021-11-10 02:00:00|59.85|57.25|59.96|57.36|60|57.4|59.82|57.22|0
1636509900000|2021-11-10 02:05:00|60|57.4|59.96|57.36|60.03|57.43|59.85|57.25|0
1636510200000|2021-11-10 02:10:00|59.99|57.39|60.25|57.65|60.28|57.68|59.99|57.39|0
1636510500000|2021-11-10 02:15:00|60.28|57.68|60.35|57.75|60.39|57.79|60.21|57.61|0
1636510800000|2021-11-10 02:20:00|60.32|57.72|60.39|57.79|60.43|57.83|60.32|57.72|0
1636511100000|2021-11-10 02:25:00|60.35|57.75|60.28|57.68|60.39|57.79|60.2|57.6|0
1636511400000|2021-11-10 02:30:00|60.26|57.66|60.71|58.11|60.71|58.11|60.26|57.66|0
1636511700000|2021-11-10 02:35:00|60.68|58.08|60.9|58.3|61.05|58.45|60.68|58.08|0
1636512000000|2021-11-10 02:40:00|60.86|58.26|60.86|58.26|61|58.4|60.86|58.26|0
1636512300000|2021-11-10 02:45:00|60.89|58.29|60.96|58.36|61.11|58.51|60.89|58.29|0
1636512600000|2021-11-10 02:50:00|61|58.4|61.07|58.47|61.15|58.55|60.98|58.38|0
1636512900000|2021-11-10 02:55:00|61.04|58.44|61.03|58.43|61.07|58.47|60.96|58.36|0
1636513200000|2021-11-10 03:00:00|61.02|58.42|61.03|58.43|61.11|58.51|61|58.4|0
1636513500000|2021-11-10 03:05:00|61.01|58.41|61.07|58.47|61.07|58.47|60.99|58.39|0
1636513800000|2021-11-10 03:10:00|61.03|58.43|60.92|58.32|61.07|58.47|60.92|58.32|0
1636514100000|2021-11-10 03:15:00|60.88|58.28|60.99|58.39|61.28|58.68|60.88|58.28|0
1636514400000|2021-11-10 03:20:00|61.03|58.43|60.88|58.28|61.03|58.43|60.84|58.24|0
1636514700000|2021-11-10 03:25:00|60.87|58.27|60.91|58.31|60.95|58.35|60.84|58.24|0
1636515000000|2021-11-10 03:30:00|60.87|58.27|60.91|58.31|60.95|58.35|60.87|58.27|0
1636515300000|2021-11-10 03:35:00|60.94|58.34|61.05|58.45|61.05|58.45|60.91|58.31|0
1636515600000|2021-11-10 03:40:00|61.02|58.42|61.05|58.45|61.05|58.45|60.98|58.38|0
1636515900000|2021-11-10 03:45:00|61.09|58.49|61.23|58.63|61.31|58.71|61.05|58.45|0
1636516200000|2021-11-10 03:50:00|61.2|58.6|61.31|58.71|61.38|58.78|61.16|58.56|0
1636516500000|2021-11-10 03:55:00|61.27|58.67|61.08|58.48|61.27|58.67|60.97|58.37|0
1636516800000|2021-11-10 04:00:00|61.04|58.44|61.19|58.59|61.19|58.59|60.97|58.37|0
1636517100000|2021-11-10 04:05:00|61.15|58.55|61.26|58.66|61.26|58.66|61.11|58.51|0
1636517400000|2021-11-10 04:10:00|61.28|58.68|61.15|58.55|61.3|58.7|61.15|58.55|0
1636517700000|2021-11-10 04:15:00|61.13|58.53|61.11|58.51|61.18|58.58|61.11|58.51|0
1636518000000|2021-11-10 04:20:00|61.09|58.49|61.22|58.62|61.22|58.62|61.07|58.47|0
1636518300000|2021-11-10 04:25:00|61.18|58.58|62.42|59.82|62.5|59.9|61.14|58.54|0
1636518600000|2021-11-10 04:30:00|62.46|59.86|62.23|59.63|62.53|59.93|62.23|59.63|0
1636518900000|2021-11-10 04:35:00|62.21|59.61|62.27|59.67|62.27|59.67|62.19|59.59|0
1636519200000|2021-11-10 04:40:00|62.25|59.65|62.38|59.78|62.38|59.78|62.25|59.65|0
1636519500000|2021-11-10 04:45:00|62.34|59.74|62.3|59.7|62.38|59.78|62.26|59.66|0
1636519800000|2021-11-10 04:50:00|62.34|59.74|62.26|59.66|62.34|59.74|62.22|59.62|0
1636520100000|2021-11-10 04:55:00|62.3|59.7|62.22|59.62|62.33|59.73|62.18|59.58|0
1636520400000|2021-11-10 05:00:00|62.24|59.64|62.18|59.58|62.24|59.64|62.07|59.47|0
1636520700000|2021-11-10 05:05:00|62.22|59.62|62.22|59.62|62.25|59.65|62.11|59.51|0
1636521000000|2021-11-10 05:10:00|62.18|59.58|62.18|59.58|62.27|59.67|62.14|59.54|0
1636521300000|2021-11-10 05:15:00|62.21|59.61|62.29|59.69|62.29|59.69|62.18|59.58|0
1636521600000|2021-11-10 05:20:00|62.25|59.65|62.21|59.61|62.32|59.72|62.21|59.61|0
1636521900000|2021-11-10 05:25:00|62.25|59.65|62.17|59.57|62.25|59.65|62.13|59.53|0
1636522200000|2021-11-10 05:30:00|62.13|59.53|61.87|59.27|62.13|59.53|61.87|59.27|0
1636522500000|2021-11-10 05:35:00|61.89|59.29|61.92|59.32|62|59.4|61.87|59.27|0
1636522800000|2021-11-10 05:40:00|61.9|59.3|61.83|59.23|61.9|59.3|61.79|59.19|0
1636523100000|2021-11-10 05:45:00|61.81|59.21|61.79|59.19|61.87|59.27|61.7|59.1|0
1636523400000|2021-11-10 05:50:00|61.83|59.23|61.86|59.26|61.9|59.3|61.79|59.19|0
1636523700000|2021-11-10 05:55:00|61.9|59.3|61.9|59.3|61.9|59.3|61.79|59.19|0
1636524000000|2021-11-10 06:00:00|61.86|59.26|61.71|59.11|61.95|59.35|61.71|59.11|0
1636524300000|2021-11-10 06:05:00|61.75|59.15|61.71|59.11|61.75|59.15|61.67|59.07|0
1636524600000|2021-11-10 06:10:00|61.69|59.09|61.67|59.07|61.7|59.1|61.56|58.96|0
1636524900000|2021-11-10 06:15:00|61.63|59.03|61.48|58.88|61.63|59.03|61.48|58.88|0
1636525200000|2021-11-10 06:20:00|61.52|58.92|61.55|58.95|61.55|58.95|61.48|58.88|0
1636525500000|2021-11-10 06:25:00|61.51|58.91|61.18|58.58|61.51|58.91|61.18|58.58|0
1636525800000|2021-11-10 06:30:00|61.14|58.54|61.21|58.61|61.33|58.73|61.14|58.54|0
1636526100000|2021-11-10 06:35:00|61.23|58.63|60.99|58.39|61.23|58.63|60.96|58.36|0
1636526400000|2021-11-10 06:40:00|60.92|58.32|60.84|58.24|60.92|58.32|60.83|58.23|0
1636526700000|2021-11-10 06:45:00|60.88|58.28|60.71|58.11|60.88|58.28|60.71|58.11|0
1636527000000|2021-11-10 06:50:00|60.73|58.13|59.93|57.33|60.77|58.17|59.91|57.31|0
1636527300000|2021-11-10 06:55:00|59.95|57.35|60.02|57.42|60.13|57.53|59.95|57.35|0
1636527600000|2021-11-10 07:00:00|59.99|57.39|59.95|57.35|60.13|57.53|59.91|57.31|0
1636527900000|2021-11-10 07:05:00|59.91|57.31|59.58|56.98|59.95|57.35|59.58|56.98|0
1636528200000|2021-11-10 07:10:00|59.62|57.02|59.58|56.98|59.73|57.13|59.58|56.98|0
1636528500000|2021-11-10 07:15:00|59.54|56.94|59.25|56.65|59.62|57.02|59.22|56.62|0
1636528800000|2021-11-10 07:20:00|59.22|56.62|59.11|56.51|59.22|56.62|59.02|56.42|0
1636529100000|2021-11-10 07:25:00|59.14|56.54|59.25|56.65|59.32|56.72|59.14|56.54|0
1636529400000|2021-11-10 07:30:00|59.14|56.54|59.1|56.5|59.32|56.72|59.03|56.43|0
1636529700000|2021-11-10 07:35:00|59.14|56.54|59.1|56.5|59.21|56.61|59.1|56.5|0
1636530000000|2021-11-10 07:40:00|59.14|56.54|59.32|56.72|59.32|56.72|59.1|56.5|0
1636530300000|2021-11-10 07:45:00|59.31|56.71|59.28|56.68|59.39|56.79|59.28|56.68|0
1636530600000|2021-11-10 07:50:00|59.31|56.71|59.35|56.75|59.38|56.78|59.2|56.6|0
1636530900000|2021-11-10 07:55:00|59.31|56.71|59.27|56.67|59.35|56.75|59.27|56.67|0
1636531200000|2021-11-10 08:00:00|59.16|56.56|59.11|56.51|59.2|56.6|58.88|56.28|0
1636531500000|2021-11-10 08:05:00|58.89|56.69|58.67|56.47|59.07|56.87|58.64|56.44|0
1636531800000|2021-11-10 08:10:00|58.71|56.51|58.67|56.47|58.78|56.58|58.6|56.4|0
1636532100000|2021-11-10 08:15:00|58.71|56.51|58.88|56.68|58.88|56.68|58.67|56.47|0
1636532400000|2021-11-10 08:20:00|58.9|56.7|58.95|56.75|59.1|56.9|58.85|56.65|0
1636532700000|2021-11-10 08:25:00|58.99|56.79|58.95|56.75|58.99|56.79|58.81|56.61|0
1636533000000|2021-11-10 08:30:00|58.97|56.77|59.24|57.04|59.24|57.04|58.91|56.71|0
1636533300000|2021-11-10 08:35:00|59.27|57.07|59.41|57.21|59.49|57.29|59.27|57.07|0
1636533600000|2021-11-10 08:40:00|59.45|57.25|59.27|57.07|59.56|57.36|59.21|57.01|0
1636533900000|2021-11-10 08:45:00|59.23|57.03|59.3|57.1|59.34|57.14|59.2|57|0
1636534200000|2021-11-10 08:50:00|59.34|57.14|59.48|57.28|59.48|57.28|59.32|57.12|0
1636534500000|2021-11-10 08:55:00|59.52|57.32|59.66|57.46|59.66|57.46|59.46|57.26|0
1636534800000|2021-11-10 09:00:00|59.62|57.42|59.66|57.46|59.77|57.57|59.55|57.35|0
1636535100000|2021-11-10 09:05:00|59.62|57.42|59.94|57.74|60.05|57.85|59.44|57.24|0
1636535400000|2021-11-10 09:10:00|59.98|57.78|59.98|57.78|60.05|57.85|59.87|57.67|0
1636535700000|2021-11-10 09:15:00|59.96|57.76|60.12|57.92|60.23|58.03|59.83|57.63|0
1636536000000|2021-11-10 09:20:00|60.09|57.89|60.23|58.03|60.45|58.25|60.09|57.89|0
1636536300000|2021-11-10 09:25:00|60.21|58.01|60.25|58.05|60.34|58.14|60.08|57.88|0
1636536600000|2021-11-10 09:30:00|60.26|58.06|60.04|57.84|60.26|58.06|59.97|57.77|0
1636536900000|2021-11-10 09:35:00|60.08|57.88|60.08|57.88|60.32|58.12|59.97|57.77|0
1636537200000|2021-11-10 09:40:00|60.04|57.84|59.57|57.37|60.08|57.88|59.57|57.37|0
1636537500000|2021-11-10 09:45:00|59.6|57.4|59.42|57.22|59.75|57.55|59.38|57.18|0
1636537800000|2021-11-10 09:50:00|59.35|57.15|59.56|57.36|59.56|57.36|59.24|57.04|0
1636538100000|2021-11-10 09:55:00|59.52|57.32|59.52|57.32|59.67|57.47|59.45|57.25|0
1636538400000|2021-11-10 10:00:00|59.49|57.29|59.7|57.5|59.76|57.56|59.4|57.2|0
1636538700000|2021-11-10 10:05:00|59.68|57.48|59.7|57.5|59.74|57.54|59.59|57.39|0
1636539000000|2021-11-10 10:10:00|59.66|57.46|59.91|57.71|59.91|57.71|59.66|57.46|0
1636539300000|2021-11-10 10:15:00|59.88|57.68|59.84|57.64|59.99|57.79|59.8|57.6|0
1636539600000|2021-11-10 10:20:00|59.88|57.68|59.91|57.71|59.93|57.73|59.79|57.59|0
1636539900000|2021-11-10 10:25:00|59.87|57.67|60.05|57.85|60.09|57.89|59.87|57.67|0
1636540200000|2021-11-10 10:30:00|60.02|57.82|60.34|58.14|60.53|58.33|59.98|57.78|0
1636540500000|2021-11-10 10:35:00|60.38|58.18|60.71|58.51|60.71|58.51|60.31|58.11|0
1636540800000|2021-11-10 10:40:00|60.67|58.47|60.63|58.43|60.93|58.73|60.6|58.4|0
1636541100000|2021-11-10 10:45:00|60.6|58.4|60.78|58.58|60.78|58.58|60.52|58.32|0
1636541400000|2021-11-10 10:50:00|60.76|58.56|60.7|58.5|60.85|58.65|60.63|58.43|0
1636541700000|2021-11-10 10:55:00|60.74|58.54|60.44|58.24|60.81|58.61|60.37|58.17|0
1636542000000|2021-11-10 11:00:00|60.41|58.21|60.33|58.13|60.5|58.3|60.26|58.06|0
1636542300000|2021-11-10 11:05:00|60.29|58.09|60.36|58.16|60.4|58.2|60.22|58.02|0
1636542600000|2021-11-10 11:10:00|60.33|58.13|60.33|58.13|60.36|58.16|60.18|57.98|0
1636542900000|2021-11-10 11:15:00|60.29|58.09|60.8|58.6|60.8|58.6|60.22|58.02|0
1636543200000|2021-11-10 11:20:00|60.84|58.64|60.54|58.34|60.84|58.64|60.54|58.34|0
1636543500000|2021-11-10 11:25:00|60.5|58.3|60.39|58.19|60.54|58.34|60.32|58.12|0
1636543800000|2021-11-10 11:30:00|60.37|58.17|60.43|58.23|60.57|58.37|60.35|58.15|0
1636544100000|2021-11-10 11:35:00|60.5|58.3|61.05|58.85|61.16|58.96|60.44|58.24|0
1636544400000|2021-11-10 11:40:00|61.03|58.83|61.63|59.43|62.23|60.03|60.21|58.01|0
1636544700000|2021-11-10 11:45:00|61.67|59.47|61.66|59.46|61.78|59.58|61.55|59.35|0
1636545000000|2021-11-10 11:50:00|61.7|59.5|61.74|59.54|61.85|59.65|61.59|59.39|0
1636545300000|2021-11-10 11:55:00|61.7|59.5|61.66|59.46|61.77|59.57|61.55|59.35|0
1636545600000|2021-11-10 12:00:00|61.59|59.39|61.51|59.31|61.66|59.46|61.47|59.27|0
1636545900000|2021-11-10 12:05:00|61.55|59.35|61.28|59.08|61.55|59.35|61.28|59.08|0
1636546200000|2021-11-10 12:10:00|61.32|59.12|60.95|58.75|61.36|59.16|60.91|58.71|0
1636546500000|2021-11-10 12:15:00|60.91|58.71|61.06|58.86|61.06|58.86|60.88|58.68|0
1636546800000|2021-11-10 12:20:00|61.02|58.82|61.06|58.86|61.13|58.93|60.91|58.71|0
1636547100000|2021-11-10 12:25:00|61.07|58.87|60.91|58.71|61.09|58.89|60.87|58.67|0
1636547400000|2021-11-10 12:30:00|60.94|58.74|61.27|59.07|61.38|59.18|60.94|58.74|0
1636547700000|2021-11-10 12:35:00|61.24|59.04|60.9|58.7|61.35|59.15|60.86|58.66|0
1636548000000|2021-11-10 12:40:00|60.86|58.66|60.95|58.75|61.2|59|60.79|58.59|0
1636548300000|2021-11-10 12:45:00|60.98|58.78|61.13|58.93|61.28|59.08|60.98|58.78|0
1636548600000|2021-11-10 12:50:00|61.16|58.96|61.12|58.92|61.2|59|61.09|58.89|0
1636548900000|2021-11-10 12:55:00|61.16|58.96|61.12|58.92|61.2|59|61.05|58.85|0
1636549200000|2021-11-10 13:00:00|61.16|58.96|61.05|58.85|61.16|58.96|60.94|58.74|0
1636549500000|2021-11-10 13:05:00|61.01|58.81|59.33|57.13|61.05|58.85|59.33|57.13|0
1636549800000|2021-11-10 13:10:00|59.29|57.09|59.43|57.23|59.58|57.38|59.25|57.05|0
1636550100000|2021-11-10 13:15:00|59.4|57.2|59.34|57.14|59.5|57.3|59.32|57.12|0
1636550400000|2021-11-10 13:20:00|59.36|57.16|59.39|57.19|59.5|57.3|59.32|57.12|0
1636550700000|2021-11-10 13:25:00|59.43|57.23|59.61|57.41|59.66|57.46|59.28|57.08|0
1636551000000|2021-11-10 13:30:00|59.57|57.37|60.67|58.47|60.93|58.73|59.57|57.37|0
1636551300000|2021-11-10 13:35:00|60.74|58.54|61.11|58.91|61.18|58.98|60.59|58.39|0
1636551600000|2021-11-10 13:40:00|61.07|58.87|60.77|58.57|61.07|58.87|60.52|58.32|0
1636551900000|2021-11-10 13:45:00|60.81|58.61|61.03|58.83|61.25|59.05|60.77|58.57|0
1636552200000|2021-11-10 13:50:00|60.99|58.79|60.33|58.13|60.99|58.79|60.22|58.02|0
1636552500000|2021-11-10 13:55:00|60.25|58.05|60.47|58.27|60.47|58.27|60.22|58.02|0
1636552800000|2021-11-10 14:00:00|60.43|58.23|60.51|58.31|60.62|58.42|60.21|58.01|0
1636553100000|2021-11-10 14:05:00|60.43|58.23|60.39|58.19|60.43|58.23|60.06|57.86|0
1636553400000|2021-11-10 14:10:00|60.36|58.16|60.3|58.1|60.58|58.38|60.24|58.04|0
1636553700000|2021-11-10 14:15:00|60.28|58.08|60.42|58.22|60.65|58.45|60.21|58.01|0
1636554000000|2021-11-10 14:20:00|60.46|58.26|60.28|58.08|60.46|58.26|60.2|58|0
1636554300000|2021-11-10 14:25:00|60.24|58.04|60.68|58.48|60.72|58.52|60.24|58.04|0
1636554600000|2021-11-10 14:30:00|60.79|58.59|60.45|58.25|61.08|58.88|60.05|57.85|0
1636554900000|2021-11-10 14:35:00|60.53|58.33|60.38|58.18|60.75|58.55|59.69|57.49|0
1636555200000|2021-11-10 14:40:00|60.34|58.14|59.97|57.77|60.34|58.14|59.68|57.48|0
1636555500000|2021-11-10 14:45:00|60.01|57.81|59.68|57.48|60.01|57.81|59.32|57.12|0
1636555800000|2021-11-10 14:50:00|59.57|57.37|58.99|56.79|59.97|57.77|58.88|56.68|0
1636556100000|2021-11-10 14:55:00|58.88|56.68|58.56|56.36|59.24|57.04|58.38|56.18|0
1636556400000|2021-11-10 15:00:00|58.52|56.32|57.45|55.25|59.54|57.34|55.78|53.58|0
1636556700000|2021-11-10 15:05:00|57.42|55.22|57.52|55.32|57.63|55.43|57.27|55.07|0
1636557000000|2021-11-10 15:10:00|57.56|55.36|57.55|55.35|57.73|55.53|57.38|55.18|0
1636557300000|2021-11-10 15:15:00|57.59|55.39|57.41|55.21|57.59|55.39|57.23|55.03|0
1636557600000|2021-11-10 15:20:00|57.34|55.14|57.76|55.56|57.76|55.56|57.09|54.89|0
1636557900000|2021-11-10 15:25:00|57.8|55.6|57.72|55.52|57.83|55.63|57.44|55.24|0
1636558200000|2021-11-10 15:30:00|57.69|55.49|57.86|55.66|58.12|55.92|57.51|55.31|0
1636558500000|2021-11-10 15:35:00|57.9|55.7|57.49|55.29|57.9|55.7|57.42|55.22|0
1636558800000|2021-11-10 15:40:00|57.47|55.27|58|55.8|58.07|55.87|57.36|55.16|0
1636559100000|2021-11-10 15:45:00|57.97|55.77|57.89|55.69|58|55.8|57.72|55.52|0
1636559400000|2021-11-10 15:50:00|57.93|55.73|57.61|55.41|57.96|55.76|57.5|55.3|0
1636559700000|2021-11-10 15:55:00|57.57|55.37|57.92|55.72|57.96|55.76|57.5|55.3|0
1636560000000|2021-11-10 16:00:00|58|55.8|57.58|55.38|58|55.8|57.21|55.01|0
1636560300000|2021-11-10 16:05:00|57.6|55.4|57.49|55.29|57.89|55.69|57.35|55.15|0
1636560600000|2021-11-10 16:10:00|57.53|55.33|56.91|54.71|57.6|55.4|56.66|54.46|0
1636560900000|2021-11-10 16:15:00|56.87|54.67|56.98|54.78|56.98|54.78|56.73|54.53|0
1636561200000|2021-11-10 16:20:00|56.94|54.74|56.83|54.63|57.05|54.85|56.73|54.53|0
1636561500000|2021-11-10 16:25:00|56.87|54.67|57.4|55.2|57.43|55.23|56.73|54.53|0
1636561800000|2021-11-10 16:30:00|57.36|55.16|57.25|55.05|57.72|55.52|57.22|55.02|0
1636562100000|2021-11-10 16:35:00|57.29|55.09|57.46|55.26|57.46|55.26|57.07|54.87|0
1636562400000|2021-11-10 16:40:00|57.43|55.23|58|55.8|58.07|55.87|57.36|55.16|0
1636562700000|2021-11-10 16:45:00|58.03|55.83|57.46|55.26|58.07|55.87|57.39|55.19|0
1636563000000|2021-11-10 16:50:00|57.42|55.22|57.35|55.15|57.46|55.26|57.21|55.01|0
1636563300000|2021-11-10 16:55:00|57.38|55.18|57.21|55.01|57.38|55.18|57.03|54.83|0
1636563600000|2021-11-10 17:00:00|57.24|55.04|57.35|55.15|57.42|55.22|57.06|54.86|0
1636563900000|2021-11-10 17:05:00|57.31|55.11|57.38|55.18|57.63|55.43|57.24|55.04|0
1636564200000|2021-11-10 17:10:00|57.41|55.21|57.7|55.5|57.91|55.71|57.24|55.04|0
1636564500000|2021-11-10 17:15:00|57.66|55.46|57.82|55.62|57.95|55.75|57.66|55.46|0
1636564800000|2021-11-10 17:20:00|57.8|55.6|57.94|55.74|58.05|55.85|57.62|55.42|0
1636565100000|2021-11-10 17:25:00|57.96|55.76|58.3|56.1|58.3|56.1|57.91|55.71|0
1636565400000|2021-11-10 17:30:00|58.26|56.06|57.94|55.74|58.28|56.08|57.94|55.74|0
1636565700000|2021-11-10 17:35:00|57.97|55.77|57.57|55.37|58.01|55.81|57.39|55.19|0
1636566000000|2021-11-10 17:40:00|57.61|55.41|58.2|56|58.43|56.23|57.57|55.37|0
1636566300000|2021-11-10 17:45:00|58.18|55.98|59.04|56.84|59.25|57.05|57.93|55.73|0
1636566600000|2021-11-10 17:50:00|59|56.8|58.89|56.69|59|56.8|58.71|56.51|0
1636566900000|2021-11-10 17:55:00|58.85|56.65|58.52|56.32|58.85|56.65|58.49|56.29|0
1636567200000|2021-11-10 18:00:00|58.56|56.36|59.43|57.23|59.47|57.27|58.45|56.25|0
1636567500000|2021-11-10 18:05:00|59.5|57.3|59.83|57.63|60.3|58.1|59.5|57.3|0
1636567800000|2021-11-10 18:10:00|59.91|57.71|60.24|58.04|60.31|58.11|59.23|57.03|0
1636568100000|2021-11-10 18:15:00|60.27|58.07|60.34|58.14|60.64|58.44|60.05|57.85|0
1636568400000|2021-11-10 18:20:00|60.33|58.13|60.34|58.14|60.72|58.52|60.23|58.03|0
1636568700000|2021-11-10 18:25:00|60.38|58.18|59.97|57.77|60.49|58.29|59.71|57.51|0
1636569000000|2021-11-10 18:30:00|59.93|57.73|59.56|57.36|60.08|57.88|59.42|57.22|0
1636569300000|2021-11-10 18:35:00|59.6|57.4|60.3|58.1|60.34|58.14|59.6|57.4|0
1636569600000|2021-11-10 18:40:00|60.26|58.06|60.22|58.02|60.41|58.21|60.08|57.88|0
1636569900000|2021-11-10 18:45:00|60.19|57.99|61.22|59.02|61.3|59.1|59.69|57.49|0
1636570200000|2021-11-10 18:50:00|61.3|59.1|61.5|59.3|61.75|59.55|61.18|58.98|0
1636570500000|2021-11-10 18:55:00|61.52|59.32|61.48|59.28|61.9|59.7|61.11|58.91|0
1636570800000|2021-11-10 19:00:00|61.52|59.32|62.12|59.92|62.35|60.15|61.44|59.24|0
1636571100000|2021-11-10 19:05:00|62.2|60|61.63|59.43|62.39|60.19|61.59|59.39|0
1636571400000|2021-11-10 19:10:00|61.7|59.5|62.21|60.01|62.31|60.11|61.66|59.46|0
1636571700000|2021-11-10 19:15:00|62.15|59.95|62.8|60.6|62.8|60.6|61.59|59.39|0
1636572000000|2021-11-10 19:20:00|62.84|60.64|63.64|61.44|63.8|61.6|62.45|60.25|0
1636572300000|2021-11-10 19:25:00|63.68|61.48|64.22|62.02|64.22|62.02|63.45|61.25|0
1636572600000|2021-11-10 19:30:00|64.3|62.1|64.78|62.58|65.35|63.15|62.7|60.5|0
1636572900000|2021-11-10 19:35:00|64.67|62.47|65.13|62.93|65.21|63.01|64.28|62.08|0
1636573200000|2021-11-10 19:40:00|64.98|62.78|65.84|63.64|65.88|63.68|64.78|62.58|0
1636573500000|2021-11-10 19:45:00|65.88|63.68|64.43|62.23|65.96|63.76|64.31|62.11|0
1636573800000|2021-11-10 19:50:00|64.46|62.26|63.69|61.49|64.46|62.26|63.23|61.03|0
1636574100000|2021-11-10 19:55:00|63.65|61.45|64.27|62.07|64.31|62.11|63.54|61.34|0
1636574400000|2021-11-10 20:00:00|64.23|62.03|64.23|62.03|64.35|62.15|63.73|61.53|0
1636574700000|2021-11-10 20:05:00|64.27|62.07|63.7|61.5|64.66|62.46|63.38|61.18|0
1636575000000|2021-11-10 20:10:00|63.72|61.52|63.1|60.9|63.76|61.56|62.95|60.75|0
1636575300000|2021-11-10 20:15:00|63.14|60.94|61.78|59.58|63.42|61.22|61.78|59.58|0
1636575600000|2021-11-10 20:20:00|61.74|59.54|62.12|59.92|62.23|60.03|61.44|59.24|0
1636575900000|2021-11-10 20:25:00|62.16|59.96|61.77|59.57|62.16|59.96|61.55|59.35|0
1636576200000|2021-11-10 20:30:00|61.81|59.61|62.11|59.91|62.15|59.95|61.51|59.31|0
1636576500000|2021-11-10 20:35:00|62.08|59.88|62.34|60.14|62.57|60.37|61.92|59.72|0
1636576800000|2021-11-10 20:40:00|62.3|60.1|62.91|60.71|62.91|60.71|61.77|59.57|0
1636577100000|2021-11-10 20:45:00|62.72|60.52|62.79|60.59|63.16|60.96|62.39|60.19|0
1636577400000|2021-11-10 20:50:00|62.54|60.34|61.21|59.01|62.54|60.34|61.09|58.89|0
1636577700000|2021-11-10 20:55:00|61.28|59.08|61.89|59.69|61.89|59.69|61.17|58.97|0
1636578000000|2021-11-10 21:00:00|61.92|59.72|62.06|59.86|62.22|60.02|61.46|59.26|0
1636578300000|2021-11-10 21:05:00|62.1|59.9|62.06|59.86|62.14|59.94|61.97|59.77|0
1636578600000|2021-11-10 21:10:00|62.02|59.82|61.94|59.74|62.21|60.01|61.91|59.71|0
1636578900000|2021-11-10 21:15:00|62.14|59.54|62.07|59.47|62.14|59.54|62.07|59.47|0
1636579200000|2021-11-10 21:20:00|62.03|59.43|61.8|59.2|62.06|59.46|61.8|59.2|0
1636579500000|2021-11-10 21:25:00|61.84|59.24|61.95|59.35|61.95|59.35|61.82|59.22|0
1636579800000|2021-11-10 21:30:00|61.91|59.31|61.91|59.31|61.94|59.34|61.87|59.27|0
1636580100000|2021-11-10 21:35:00|61.89|59.29|61.79|59.19|61.91|59.31|61.75|59.15|0
1636580400000|2021-11-10 21:40:00|61.83|59.23|61.83|59.23|61.9|59.3|61.75|59.15|0
1636580700000|2021-11-10 21:45:00|61.85|59.25|61.67|59.07|61.88|59.28|61.64|59.04|0
1636581000000|2021-11-10 21:50:00|61.64|59.04|61.71|59.11|61.71|59.11|61.63|59.03|0
1636581300000|2021-11-10 21:55:00|61.67|59.07|61.73|59.13|61.74|59.14|61.59|58.99|0
1636581600000|2021-11-10 22:00:00|61.74|59.14|61.72|59.12|61.74|59.14|61.71|59.11|0
1636581900000|2021-11-10 22:05:00|61.71|59.11|61.68|59.08|61.71|59.11|61.68|59.08|0
1636582200000|2021-11-10 22:10:00|61.69|59.09|61.68|59.08|61.7|59.1|61.66|59.06|0
1636582500000|2021-11-10 22:15:00|61.69|59.09|61.68|59.08|61.69|59.09|61.66|59.06|0
1636582800000|2021-11-10 22:20:00|61.69|59.09|61.73|59.13|61.73|59.13|61.67|59.07|0
1636583100000|2021-11-10 22:25:00|61.72|59.12|61.72|59.12|61.73|59.13|61.65|59.05|0
1636583400000|2021-11-10 22:30:00|61.7|59.1|61.7|59.1|61.71|59.11|61.65|59.05|0
1636583700000|2021-11-10 22:35:00|61.71|59.11|61.66|59.06|61.71|59.11|61.64|59.04|0
1636584000000|2021-11-10 22:40:00|61.67|59.07|61.68|59.08|61.68|59.08|61.65|59.05|0
1636584300000|2021-11-10 22:45:00|61.67|59.07|61.67|59.07|61.67|59.07|61.64|59.04|0
1636584600000|2021-11-10 22:50:00|61.69|59.09|61.72|59.12|61.75|59.15|61.69|59.09|0
1636584900000|2021-11-10 22:55:00|61.71|59.11|61.72|59.12|61.76|59.16|61.7|59.1|0
1636585200000|2021-11-10 23:00:00|61.66|59.06|61.64|59.04|61.79|59.19|61.56|58.96|0
1636585500000|2021-11-10 23:05:00|61.68|59.08|61.94|59.34|62.02|59.42|61.6|59|0
1636585800000|2021-11-10 23:10:00|61.98|59.38|61.97|59.37|62.05|59.45|61.94|59.34|0
1636586100000|2021-11-10 23:15:00|62.01|59.41|61.76|59.16|62.01|59.41|61.75|59.15|0
1636586400000|2021-11-10 23:20:00|61.71|59.11|61.67|59.07|61.71|59.11|61.52|58.92|0
1636586700000|2021-11-10 23:25:00|61.71|59.11|61.97|59.37|62.04|59.44|61.67|59.07|0
1636587000000|2021-11-10 23:30:00|61.89|59.29|62.08|59.48|62.1|59.5|61.85|59.25|0
1636587300000|2021-11-10 23:35:00|62.12|59.52|62.11|59.51|62.19|59.59|62.04|59.44|0
1636587600000|2021-11-10 23:40:00|62.08|59.48|62.3|59.7|62.3|59.7|62.04|59.44|0
1636587900000|2021-11-10 23:45:00|62.34|59.74|62.55|59.95|62.55|59.95|62.3|59.7|0
1636588200000|2021-11-10 23:50:00|62.57|59.97|62.37|59.77|62.6|60|62.37|59.77|0
1636588500000|2021-11-10 23:55:00|62.41|59.81|62.11|59.51|62.47|59.87|62.07|59.47|0
1636588800000|2021-11-11 00:00:00|62.07|59.47|62.03|59.43|62.09|59.49|61.84|59.24|0
1636589100000|2021-11-11 00:05:00|61.99|59.39|61.72|59.12|62.05|59.45|61.68|59.08|0
1636589400000|2021-11-11 00:10:00|61.7|59.1|61.23|58.63|61.7|59.1|61.16|58.56|0
1636589700000|2021-11-11 00:15:00|61.19|58.59|61.27|58.67|61.38|58.78|61.19|58.59|0
1636590000000|2021-11-11 00:20:00|61.3|58.7|61.08|58.48|61.3|58.7|61.04|58.44|0
1636590300000|2021-11-11 00:25:00|61.04|58.44|61.07|58.47|61.11|58.51|60.98|58.38|0
1636590600000|2021-11-11 00:30:00|61.11|58.51|61.03|58.43|61.11|58.51|60.89|58.29|0
1636590900000|2021-11-11 00:35:00|61|58.4|61.07|58.47|61.07|58.47|60.88|58.28|0
1636591200000|2021-11-11 00:40:00|61.03|58.43|61.33|58.73|61.33|58.73|60.88|58.28|0
1636591500000|2021-11-11 00:45:00|61.37|58.77|61.33|58.73|61.52|58.92|61.33|58.73|0
1636591800000|2021-11-11 00:50:00|61.36|58.76|61.36|58.76|61.48|58.88|61.29|58.69|0
1636592100000|2021-11-11 00:55:00|61.4|58.8|61.21|58.61|61.4|58.8|61.17|58.57|0
1636592400000|2021-11-11 01:00:00|61.25|58.65|61.25|58.65|61.25|58.65|61.1|58.5|0
1636592700000|2021-11-11 01:05:00|61.28|58.68|61.47|58.87|61.54|58.94|61.28|58.68|0
1636593000000|2021-11-11 01:10:00|61.43|58.83|61.35|58.75|61.51|58.91|61.35|58.75|0
1636593300000|2021-11-11 01:15:00|61.39|58.79|61.61|59.01|61.65|59.05|61.17|58.57|0
1636593600000|2021-11-11 01:20:00|61.58|58.98|61.57|58.97|61.76|59.16|61.57|58.97|0
1636593900000|2021-11-11 01:25:00|61.54|58.94|61.57|58.97|61.8|59.2|61.54|58.94|0
1636594200000|2021-11-11 01:30:00|61.65|59.05|61.34|58.74|61.87|59.27|61.34|58.74|0
1636594500000|2021-11-11 01:35:00|61.27|58.67|61.3|58.7|61.46|58.86|61.23|58.63|0
1636594800000|2021-11-11 01:40:00|61.34|58.74|61.38|58.78|61.49|58.89|61.34|58.74|0
1636595100000|2021-11-11 01:45:00|61.42|58.82|61.22|58.62|61.45|58.85|61.19|58.59|0
1636595400000|2021-11-11 01:50:00|61.19|58.59|61.04|58.44|61.26|58.66|60.96|58.36|0
1636595700000|2021-11-11 01:55:00|61.07|58.47|60.36|57.76|61.11|58.51|60.36|57.76|0
1636596000000|2021-11-11 02:00:00|60.4|57.8|60.4|57.8|60.51|57.91|60.25|57.65|0
1636596300000|2021-11-11 02:05:00|60.36|57.76|60.32|57.72|60.36|57.76|60.29|57.69|0
1636596600000|2021-11-11 02:10:00|60.36|57.76|60.36|57.76|60.43|57.83|60.32|57.72|0
1636596900000|2021-11-11 02:15:00|60.39|57.79|60.32|57.72|60.43|57.83|60.32|57.72|0
1636597200000|2021-11-11 02:20:00|60.35|57.75|60.26|57.66|60.39|57.79|60.2|57.6|0
1636597500000|2021-11-11 02:25:00|60.24|57.64|60.39|57.79|60.39|57.79|60.24|57.64|0
1636597800000|2021-11-11 02:30:00|60.42|57.82|60.5|57.9|60.51|57.91|60.31|57.71|0
1636598100000|2021-11-11 02:35:00|60.46|57.86|60.42|57.82|60.53|57.93|60.38|57.78|0
1636598400000|2021-11-11 02:40:00|60.4|57.8|60.47|57.87|60.51|57.91|60.38|57.78|0
1636598700000|2021-11-11 02:45:00|60.45|57.85|60.79|58.19|60.79|58.19|60.45|57.85|0
1636599000000|2021-11-11 02:50:00|60.75|58.15|60.78|58.18|60.86|58.26|60.75|58.15|0
1636599300000|2021-11-11 02:55:00|60.8|58.2|60.86|58.26|60.93|58.33|60.78|58.18|0
1636599600000|2021-11-11 03:00:00|60.82|58.22|60.89|58.29|60.97|58.37|60.78|58.18|0
1636599900000|2021-11-11 03:05:00|60.85|58.25|60.81|58.21|60.89|58.29|60.78|58.18|0
1636600200000|2021-11-11 03:10:00|60.85|58.25|60.81|58.21|60.85|58.25|60.63|58.03|0
1636600500000|2021-11-11 03:15:00|60.77|58.17|60.77|58.17|60.89|58.29|60.66|58.06|0
1636600800000|2021-11-11 03:20:00|60.79|58.19|60.81|58.21|60.96|58.36|60.77|58.17|0
1636601100000|2021-11-11 03:25:00|60.83|58.23|60.81|58.21|60.92|58.32|60.77|58.17|0
1636601400000|2021-11-11 03:30:00|60.84|58.24|60.92|58.32|61.1|58.5|60.84|58.24|0
1636601700000|2021-11-11 03:35:00|60.91|58.31|60.84|58.24|60.91|58.31|60.84|58.24|0
1636602000000|2021-11-11 03:40:00|60.88|58.28|60.95|58.35|60.95|58.35|60.84|58.24|0
1636602300000|2021-11-11 03:45:00|60.91|58.31|60.98|58.38|61.1|58.5|60.91|58.31|0
1636602600000|2021-11-11 03:50:00|60.95|58.35|61.09|58.49|61.13|58.53|60.95|58.35|0
1636602900000|2021-11-11 03:55:00|61.13|58.53|61.24|58.64|61.35|58.75|61.13|58.53|0
1636603200000|2021-11-11 04:00:00|61.26|58.66|61.24|58.64|61.31|58.71|61.2|58.6|0
1636603500000|2021-11-11 04:05:00|61.28|58.68|61.2|58.6|61.31|58.71|61.2|58.6|0
1636603800000|2021-11-11 04:10:00|61.24|58.64|61.27|58.67|61.27|58.67|61.2|58.6|0
1636604100000|2021-11-11 04:15:00|61.31|58.71|61.38|58.78|61.38|58.78|61.27|58.67|0
1636604400000|2021-11-11 04:20:00|61.42|58.82|61.57|58.97|61.61|59.01|61.42|58.82|0
1636604700000|2021-11-11 04:25:00|61.61|59.01|62.02|59.42|62.1|59.5|61.61|59.01|0
1636605000000|2021-11-11 04:30:00|62.06|59.46|61.98|59.38|62.06|59.46|61.9|59.3|0
1636605300000|2021-11-11 04:35:00|62|59.4|61.98|59.38|62.09|59.49|61.94|59.34|0
1636605600000|2021-11-11 04:40:00|61.94|59.34|61.97|59.37|62.01|59.41|61.94|59.34|0
1636605900000|2021-11-11 04:45:00|62.01|59.41|61.76|59.16|62.01|59.41|61.71|59.11|0
1636606200000|2021-11-11 04:50:00|61.75|59.15|61.82|59.22|61.86|59.26|61.74|59.14|0
1636606500000|2021-11-11 04:55:00|61.86|59.26|61.74|59.14|61.93|59.33|61.74|59.14|0
1636606800000|2021-11-11 05:00:00|61.78|59.18|61.59|58.99|61.78|59.18|61.55|58.95|0
1636607100000|2021-11-11 05:05:00|61.61|59.01|61.77|59.17|61.85|59.25|61.55|58.95|0
1636607400000|2021-11-11 05:10:00|61.81|59.21|61.55|58.95|61.81|59.21|61.55|58.95|0
1636607700000|2021-11-11 05:15:00|61.54|58.94|61.58|58.98|61.6|59|61.54|58.94|0
1636608000000|2021-11-11 05:20:00|61.54|58.94|61.43|58.83|61.54|58.94|61.31|58.71|0
1636608300000|2021-11-11 05:25:00|61.39|58.79|61.31|58.71|61.46|58.86|61.31|58.71|0
1636608600000|2021-11-11 05:30:00|61.16|58.56|61.01|58.41|61.16|58.56|61.01|58.41|0
1636608900000|2021-11-11 05:35:00|61.05|58.45|61.12|58.52|61.12|58.52|60.9|58.3|0
1636609200000|2021-11-11 05:40:00|61.16|58.56|61.1|58.5|61.23|58.63|61.08|58.48|0
1636609500000|2021-11-11 05:45:00|61.08|58.48|61.19|58.59|61.23|58.63|61.08|58.48|0
1636609800000|2021-11-11 05:50:00|61.21|58.61|61.19|58.59|61.27|58.67|61.15|58.55|0
1636610100000|2021-11-11 05:55:00|61.17|58.57|61.19|58.59|61.19|58.59|61.07|58.47|0
1636610400000|2021-11-11 06:00:00|61.15|58.55|61.22|58.62|61.3|58.7|60.96|58.36|0
1636610700000|2021-11-11 06:05:00|61.18|58.58|60.88|58.28|61.18|58.58|60.84|58.24|0
1636611000000|2021-11-11 06:10:00|60.84|58.24|60.84|58.24|60.96|58.36|60.84|58.24|0
1636611300000|2021-11-11 06:15:00|60.88|58.28|60.77|58.17|60.92|58.32|60.73|58.13|0
1636611600000|2021-11-11 06:20:00|60.8|58.2|60.91|58.31|60.91|58.31|60.76|58.16|0
1636611900000|2021-11-11 06:25:00|60.95|58.35|60.8|58.2|60.95|58.35|60.8|58.2|0
1636612200000|2021-11-11 06:30:00|60.76|58.16|60.72|58.12|60.76|58.16|60.68|58.08|0
1636612500000|2021-11-11 06:35:00|60.7|58.1|60.76|58.16|60.79|58.19|60.68|58.08|0
1636612800000|2021-11-11 06:40:00|60.72|58.12|60.79|58.19|60.79|58.19|60.68|58.08|0
1636613100000|2021-11-11 06:45:00|60.75|58.15|61.09|58.49|61.09|58.49|60.75|58.15|0
1636613400000|2021-11-11 06:50:00|61.13|58.53|60.82|58.22|61.13|58.53|60.79|58.19|0
1636613700000|2021-11-11 06:55:00|60.86|58.26|60.86|58.26|60.9|58.3|60.79|58.19|0
1636614000000|2021-11-11 07:00:00|60.82|58.22|60.82|58.22|60.86|58.26|60.56|57.96|0
1636614300000|2021-11-11 07:05:00|60.78|58.18|60.82|58.22|60.86|58.26|60.74|58.14|0
1636614600000|2021-11-11 07:10:00|60.74|58.14|60.93|58.33|61.02|58.42|60.74|58.14|0
1636614900000|2021-11-11 07:15:00|60.96|58.36|60.63|58.03|60.96|58.36|60.59|57.99|0
1636615200000|2021-11-11 07:20:00|60.59|57.99|60.51|57.91|60.7|58.1|60.48|57.88|0
1636615500000|2021-11-11 07:25:00|60.48|57.88|60.36|57.76|60.55|57.95|60.32|57.72|0
1636615800000|2021-11-11 07:30:00|60.4|57.8|60.51|57.91|60.51|57.91|60.29|57.69|0
1636616100000|2021-11-11 07:35:00|60.62|58.02|60.43|57.83|60.66|58.06|60.36|57.76|0
1636616400000|2021-11-11 07:40:00|60.39|57.79|60.5|57.9|60.54|57.94|60.36|57.76|0
1636616700000|2021-11-11 07:45:00|60.43|57.83|60.8|58.2|60.8|58.2|60.41|57.81|0
1636617000000|2021-11-11 07:50:00|60.76|58.16|60.8|58.2|60.98|58.38|60.76|58.16|0
1636617300000|2021-11-11 07:55:00|60.78|58.18|60.83|58.23|60.83|58.23|60.65|58.05|0
1636617600000|2021-11-11 08:00:00|60.79|58.19|61.76|59.16|61.8|59.2|59.47|56.87|0
1636617900000|2021-11-11 08:05:00|61.56|59.36|61.33|59.13|61.75|59.55|61.26|59.06|0
1636618200000|2021-11-11 08:10:00|61.37|59.17|61.4|59.2|61.44|59.24|61.26|59.06|0
1636618500000|2021-11-11 08:15:00|61.37|59.17|61.14|58.94|61.37|59.17|60.92|58.72|0
1636618800000|2021-11-11 08:20:00|61.1|58.9|61.03|58.83|61.21|59.01|60.99|58.79|0
1636619100000|2021-11-11 08:25:00|61.04|58.84|60.5|58.3|61.17|58.97|60.42|58.22|0
1636619400000|2021-11-11 08:30:00|60.54|58.34|61.02|58.82|61.13|58.93|60.5|58.3|0
1636619700000|2021-11-11 08:35:00|60.98|58.78|61.13|58.93|61.39|59.19|60.98|58.78|0
1636620000000|2021-11-11 08:40:00|61.11|58.91|60.83|58.63|61.11|58.91|60.79|58.59|0
1636620300000|2021-11-11 08:45:00|60.86|58.66|60.94|58.74|60.99|58.79|60.79|58.59|0
1636620600000|2021-11-11 08:50:00|60.97|58.77|60.6|58.4|60.97|58.77|60.52|58.32|0
1636620900000|2021-11-11 08:55:00|60.64|58.44|60.52|58.32|60.71|58.51|60.45|58.25|0
1636621200000|2021-11-11 09:00:00|60.48|58.28|60.22|58.02|60.48|58.28|60.15|57.95|0
1636621500000|2021-11-11 09:05:00|60.2|58|60.33|58.13|60.48|58.28|60.11|57.91|0
1636621800000|2021-11-11 09:10:00|60.37|58.17|59.81|57.61|60.44|58.24|59.81|57.61|0
1636622100000|2021-11-11 09:15:00|59.83|57.63|59.74|57.54|59.99|57.79|59.74|57.54|0
1636622400000|2021-11-11 09:20:00|59.81|57.61|59.66|57.46|59.81|57.61|59.59|57.39|0
1636622700000|2021-11-11 09:25:00|59.62|57.42|59.36|57.16|59.73|57.53|59.22|57.02|0
1636623000000|2021-11-11 09:30:00|59.29|57.09|59.02|56.82|60.28|58.08|58.98|56.78|0
1636623300000|2021-11-11 09:35:00|58.98|56.78|59.09|56.89|59.15|56.95|58.91|56.71|0
1636623600000|2021-11-11 09:40:00|59.05|56.85|59.05|56.85|59.13|56.93|59.05|56.85|0
1636623900000|2021-11-11 09:45:00|59.03|56.83|59.01|56.81|59.05|56.85|58.91|56.71|0
1636624200000|2021-11-11 09:50:00|58.98|56.78|58.87|56.67|59.01|56.81|58.79|56.59|0
1636624500000|2021-11-11 09:55:00|58.83|56.63|58.9|56.7|58.97|56.77|58.83|56.63|0
1636624800000|2021-11-11 10:00:00|58.86|56.66|58.82|56.62|58.94|56.74|58.79|56.59|0
1636625100000|2021-11-11 10:05:00|58.84|56.64|58.64|56.44|58.93|56.73|58.57|56.37|0
1636625400000|2021-11-11 10:10:00|58.57|56.37|58.67|56.47|58.75|56.55|58.53|56.33|0
1636625700000|2021-11-11 10:15:00|58.64|56.44|58.71|56.51|58.75|56.55|58.6|56.4|0
1636626000000|2021-11-11 10:20:00|58.74|56.54|58.82|56.62|58.85|56.65|58.74|56.54|0
1636626300000|2021-11-11 10:25:00|58.78|56.58|58.7|56.5|58.92|56.72|58.7|56.5|0
1636626600000|2021-11-11 10:30:00|58.74|56.54|58.94|56.74|59.1|56.9|58.74|56.54|0
1636626900000|2021-11-11 10:35:00|58.96|56.76|59.36|57.16|59.39|57.19|58.96|56.76|0
1636627200000|2021-11-11 10:40:00|59.38|57.18|59.23|57.03|59.39|57.19|59.14|56.94|0
1636627500000|2021-11-11 10:45:00|59.24|57.04|59.06|56.86|59.24|57.04|59.02|56.82|0
1636627800000|2021-11-11 10:50:00|59.1|56.9|59.09|56.89|59.2|57|59.02|56.82|0
1636628100000|2021-11-11 10:55:00|59.06|56.86|59.16|56.96|59.2|57|59.02|56.82|0
1636628400000|2021-11-11 11:00:00|59.2|57|59.13|56.93|59.24|57.04|59.02|56.82|0
1636628700000|2021-11-11 11:05:00|59.09|56.89|58.96|56.76|59.09|56.89|58.83|56.63|0
1636629000000|2021-11-11 11:10:00|58.94|56.74|59.08|56.88|59.14|56.94|58.9|56.7|0
1636629300000|2021-11-11 11:15:00|59.1|56.9|58.94|56.74|59.12|56.92|58.94|56.74|0
1636629600000|2021-11-11 11:20:00|58.9|56.7|59.01|56.81|59.12|56.92|58.9|56.7|0
1636629900000|2021-11-11 11:25:00|59.03|56.83|58.93|56.73|59.08|56.88|58.93|56.73|0
1636630200000|2021-11-11 11:30:00|58.97|56.77|58.97|56.77|59|56.8|58.86|56.66|0
1636630500000|2021-11-11 11:35:00|59|56.8|59|56.8|59.15|56.95|58.96|56.76|0
1636630800000|2021-11-11 11:40:00|58.96|56.76|58.89|56.69|59|56.8|58.89|56.69|0
1636631100000|2021-11-11 11:45:00|58.93|56.73|58.92|56.72|58.96|56.76|58.89|56.69|0
1636631400000|2021-11-11 11:50:00|58.96|56.76|58.74|56.54|58.96|56.76|58.7|56.5|0
1636631700000|2021-11-11 11:55:00|58.77|56.57|58.63|56.43|58.85|56.65|58.63|56.43|0
1636632000000|2021-11-11 12:00:00|58.66|56.46|58.7|56.5|58.85|56.65|58.63|56.43|0
1636632300000|2021-11-11 12:05:00|58.73|56.53|58.66|56.46|58.73|56.53|58.44|56.24|0
1636632600000|2021-11-11 12:10:00|58.62|56.42|58.84|56.64|58.88|56.68|58.61|56.41|0
1636632900000|2021-11-11 12:15:00|58.91|56.71|58.76|56.56|58.98|56.78|58.76|56.56|0
1636633200000|2021-11-11 12:20:00|58.8|56.6|58.83|56.63|58.84|56.64|58.69|56.49|0
1636633500000|2021-11-11 12:25:00|58.82|56.62|58.8|56.6|58.85|56.65|58.76|56.56|0
1636633800000|2021-11-11 12:30:00|58.83|56.63|58.96|56.76|58.98|56.78|58.76|56.56|0
1636634100000|2021-11-11 12:35:00|58.94|56.74|58.94|56.74|59.01|56.81|58.83|56.63|0
1636634400000|2021-11-11 12:40:00|58.97|56.77|58.93|56.73|59.08|56.88|58.92|56.72|0
1636634700000|2021-11-11 12:45:00|58.92|56.72|58.93|56.73|58.97|56.77|58.86|56.66|0
1636635000000|2021-11-11 12:50:00|58.9|56.7|58.78|56.58|58.9|56.7|58.64|56.44|0
1636635300000|2021-11-11 12:55:00|58.82|56.62|58.78|56.58|58.89|56.69|58.71|56.51|0
1636635600000|2021-11-11 13:00:00|58.86|56.66|58.82|56.62|58.93|56.73|58.71|56.51|0
1636635900000|2021-11-11 13:05:00|58.78|56.58|58.92|56.72|59|56.8|58.78|56.58|0
1636636200000|2021-11-11 13:10:00|58.96|56.76|58.92|56.72|58.99|56.79|58.81|56.61|0
1636636500000|2021-11-11 13:15:00|58.96|56.76|58.81|56.61|58.99|56.79|58.81|56.61|0
1636636800000|2021-11-11 13:20:00|58.85|56.65|58.81|56.61|58.88|56.68|58.7|56.5|0
1636637100000|2021-11-11 13:25:00|58.84|56.64|58.88|56.68|58.95|56.75|58.84|56.64|0
1636637400000|2021-11-11 13:30:00|58.91|56.71|58.99|56.79|59.02|56.82|58.88|56.68|0
1636637700000|2021-11-11 13:35:00|58.95|56.75|58.87|56.67|59.02|56.82|58.87|56.67|0
1636638000000|2021-11-11 13:40:00|58.91|56.71|58.69|56.49|58.95|56.75|58.69|56.49|0
1636638300000|2021-11-11 13:45:00|58.73|56.53|58.69|56.49|58.8|56.6|58.65|56.45|0
1636638600000|2021-11-11 13:50:00|58.76|56.56|58.83|56.63|58.83|56.63|58.72|56.52|0
1636638900000|2021-11-11 13:55:00|58.87|56.67|58.72|56.52|58.87|56.67|58.68|56.48|0
1636639200000|2021-11-11 14:00:00|58.76|56.56|58.83|56.63|58.86|56.66|58.68|56.48|0
1636639500000|2021-11-11 14:05:00|58.79|56.59|58.75|56.55|58.86|56.66|58.75|56.55|0
1636639800000|2021-11-11 14:10:00|58.71|56.51|58.75|56.55|58.79|56.59|58.71|56.51|0
1636640100000|2021-11-11 14:15:00|58.79|56.59|58.89|56.69|59|56.8|58.78|56.58|0
1636640400000|2021-11-11 14:20:00|58.86|56.66|58.89|56.69|59|56.8|58.85|56.65|0
1636640700000|2021-11-11 14:25:00|58.85|56.65|59.14|56.94|59.18|56.98|58.78|56.58|0
1636641000000|2021-11-11 14:30:00|59.09|56.89|59.69|57.49|59.73|57.53|58.96|56.76|0
1636641300000|2021-11-11 14:35:00|59.77|57.57|60.28|58.08|60.4|58.2|59.69|57.49|0
1636641600000|2021-11-11 14:40:00|60.4|58.2|59.87|57.67|60.47|58.27|59.87|57.67|0
1636641900000|2021-11-11 14:45:00|59.91|57.71|59.72|57.52|59.98|57.78|59.61|57.41|0
1636642200000|2021-11-11 14:50:00|59.76|57.56|59.35|57.15|59.87|57.67|59.24|57.04|0
1636642500000|2021-11-11 14:55:00|59.39|57.19|59.39|57.19|59.57|57.37|59.2|57|0
1636642800000|2021-11-11 15:00:00|59.35|57.15|59.86|57.66|60.12|57.92|59.31|57.11|0
1636643100000|2021-11-11 15:05:00|59.83|57.63|60.16|57.96|60.31|58.11|59.57|57.37|0
1636643400000|2021-11-11 15:10:00|60.12|57.92|59.93|57.73|60.42|58.22|59.82|57.62|0
1636643700000|2021-11-11 15:15:00|59.86|57.66|60.12|57.92|60.45|58.25|59.78|57.58|0
1636644000000|2021-11-11 15:20:00|60.08|57.88|60.11|57.91|60.41|58.21|59.97|57.77|0
1636644300000|2021-11-11 15:25:00|60.04|57.84|60.45|58.25|60.45|58.25|60|57.8|0
1636644600000|2021-11-11 15:30:00|60.56|58.36|60.59|58.39|60.93|58.73|60.37|58.17|0
1636644900000|2021-11-11 15:35:00|60.63|58.43|60.2|58|60.71|58.51|60.03|57.83|0
1636645200000|2021-11-11 15:40:00|60.22|58.02|59.87|57.67|60.29|58.09|59.77|57.57|0
1636645500000|2021-11-11 15:45:00|59.88|57.68|59.84|57.64|60.18|57.98|59.73|57.53|0
1636645800000|2021-11-11 15:50:00|59.81|57.61|59.73|57.53|59.99|57.79|59.62|57.42|0
1636646100000|2021-11-11 15:55:00|59.69|57.49|59.99|57.79|60.06|57.86|59.69|57.49|0
1636646400000|2021-11-11 16:00:00|60.02|57.82|60.1|57.9|60.25|58.05|59.75|57.55|0
1636646700000|2021-11-11 16:05:00|60.21|58.01|60.32|58.12|60.39|58.19|60.13|57.93|0
1636647000000|2021-11-11 16:10:00|60.35|58.15|60.2|58|60.43|58.23|60.2|58|0
1636647300000|2021-11-11 16:15:00|60.24|58.04|60.13|57.93|60.35|58.15|60.05|57.85|0
1636647600000|2021-11-11 16:20:00|60.09|57.89|59.9|57.7|60.2|58|59.9|57.7|0
1636647900000|2021-11-11 16:25:00|59.86|57.66|60.16|57.96|60.23|58.03|59.79|57.59|0
1636648200000|2021-11-11 16:30:00|60.12|57.92|59.9|57.7|60.23|58.03|59.9|57.7|0
1636648500000|2021-11-11 16:35:00|59.86|57.66|59.23|57.03|59.9|57.7|59.19|56.99|0
1636648800000|2021-11-11 16:40:00|59.27|57.07|59.56|57.36|59.6|57.4|59.23|57.03|0
1636649100000|2021-11-11 16:45:00|59.52|57.32|59.48|57.28|59.67|57.47|59.45|57.25|0
1636649400000|2021-11-11 16:50:00|59.45|57.25|59.7|57.5|59.74|57.54|59.45|57.25|0
1636649700000|2021-11-11 16:55:00|59.67|57.47|59.14|56.94|59.67|57.47|58.93|56.73|0
1636650000000|2021-11-11 17:00:00|59.13|56.93|59.58|57.38|59.66|57.46|58.92|56.72|0
1636650300000|2021-11-11 17:05:00|59.55|57.35|59.66|57.46|59.77|57.57|59.33|57.13|0
1636650600000|2021-11-11 17:10:00|59.62|57.42|59.84|57.64|59.88|57.68|59.54|57.34|0
1636650900000|2021-11-11 17:15:00|59.8|57.6|60.02|57.82|60.36|58.16|59.8|57.6|0
1636651200000|2021-11-11 17:20:00|60.06|57.86|59.98|57.78|60.21|58.01|59.8|57.6|0
1636651500000|2021-11-11 17:25:00|59.95|57.75|59.8|57.6|60.09|57.89|59.72|57.52|0
1636651800000|2021-11-11 17:30:00|59.83|57.63|59.68|57.48|59.94|57.74|59.64|57.44|0
1636652100000|2021-11-11 17:35:00|59.64|57.44|59.2|57|59.64|57.44|59.13|56.93|0
1636652400000|2021-11-11 17:40:00|59.24|57.04|59.23|57.03|59.38|57.18|59.16|56.96|0
1636652700000|2021-11-11 17:45:00|59.2|57|59.31|57.11|59.49|57.29|59.2|57|0
1636653000000|2021-11-11 17:50:00|59.34|57.14|59.45|57.25|59.53|57.33|59.27|57.07|0
1636653300000|2021-11-11 17:55:00|59.41|57.21|59.49|57.29|59.52|57.32|59.3|57.1|0
1636653600000|2021-11-11 18:00:00|59.52|57.32|59.82|57.62|59.97|57.77|59.49|57.29|0
1636653900000|2021-11-11 18:05:00|59.78|57.58|60.22|58.02|60.26|58.06|59.78|57.58|0
1636654200000|2021-11-11 18:10:00|60.26|58.06|59.92|57.72|60.26|58.06|59.85|57.65|0
1636654500000|2021-11-11 18:15:00|59.89|57.69|59.85|57.65|60|57.8|59.74|57.54|0
1636654800000|2021-11-11 18:20:00|59.81|57.61|59.92|57.72|59.96|57.76|59.55|57.35|0
1636655100000|2021-11-11 18:25:00|59.94|57.74|59.48|57.28|60.18|57.98|58.85|56.65|0
1636655400000|2021-11-11 18:30:00|59.44|57.24|59.62|57.42|59.63|57.43|59.4|57.2|0
1636655700000|2021-11-11 18:35:00|59.59|57.39|59.36|57.16|59.59|57.39|59.33|57.13|0
1636656000000|2021-11-11 18:40:00|59.4|57.2|59.36|57.16|59.62|57.42|59.32|57.12|0
1636656300000|2021-11-11 18:45:00|59.32|57.12|59.21|57.01|59.32|57.12|59.14|56.94|0
1636656600000|2021-11-11 18:50:00|59.17|56.97|59.24|57.04|59.39|57.19|59.12|56.92|0
1636656900000|2021-11-11 18:55:00|59.17|56.97|59.28|57.08|59.43|57.23|59.17|56.97|0
1636657200000|2021-11-11 19:00:00|59.32|57.12|58.91|56.71|59.39|57.19|58.91|56.71|0
1636657500000|2021-11-11 19:05:00|58.95|56.75|58.76|56.56|59.09|56.89|58.76|56.56|0
1636657800000|2021-11-11 19:10:00|58.8|56.6|58.94|56.74|58.94|56.74|58.76|56.56|0
1636658100000|2021-11-11 19:15:00|58.9|56.7|59.05|56.85|59.09|56.89|58.87|56.67|0
1636658400000|2021-11-11 19:20:00|59.01|56.81|59.19|56.99|59.19|56.99|59.01|56.81|0
1636658700000|2021-11-11 19:25:00|59.16|56.96|59.19|56.99|59.27|57.07|59.16|56.96|0
1636659000000|2021-11-11 19:30:00|59.16|56.96|59.06|56.86|59.19|56.99|58.93|56.73|0
1636659300000|2021-11-11 19:35:00|59.04|56.84|58.82|56.62|59.04|56.84|58.75|56.55|0
1636659600000|2021-11-11 19:40:00|58.78|56.58|58.93|56.73|59|56.8|58.19|55.99|0
1636659900000|2021-11-11 19:45:00|58.96|56.76|59.13|56.93|59.15|56.95|58.93|56.73|0
1636660200000|2021-11-11 19:50:00|59.11|56.91|59.48|57.28|59.55|57.35|59.11|56.91|0
1636660500000|2021-11-11 19:55:00|59.44|57.24|59.44|57.24|59.55|57.35|59.29|57.09|0
1636660800000|2021-11-11 20:00:00|59.4|57.2|59.55|57.35|59.73|57.53|59.25|57.05|0
1636661100000|2021-11-11 20:05:00|59.58|57.38|59.58|57.38|59.62|57.42|59.36|57.16|0
1636661400000|2021-11-11 20:10:00|59.54|57.34|59.88|57.68|59.99|57.79|59.54|57.34|0
1636661700000|2021-11-11 20:15:00|59.84|57.64|59.54|57.34|59.88|57.68|59.5|57.3|0
1636662000000|2021-11-11 20:20:00|59.58|57.38|59.57|57.37|59.78|57.58|59.54|57.34|0
1636662300000|2021-11-11 20:25:00|59.61|57.41|59.42|57.22|59.65|57.45|59.2|57|0
1636662600000|2021-11-11 20:30:00|59.39|57.19|59.72|57.52|59.87|57.67|59.35|57.15|0
1636662900000|2021-11-11 20:35:00|59.61|57.41|59.57|57.37|59.83|57.63|59.53|57.33|0
1636663200000|2021-11-11 20:40:00|59.53|57.33|59.49|57.29|59.57|57.37|59.38|57.18|0
1636663500000|2021-11-11 20:45:00|59.53|57.33|59.79|57.59|59.79|57.59|59.16|56.96|0
1636663800000|2021-11-11 20:50:00|59.71|57.51|59.9|57.7|59.93|57.73|59.45|57.25|0
1636664100000|2021-11-11 20:55:00|59.86|57.66|59.97|57.77|60.15|57.95|59.78|57.58|0
1636664400000|2021-11-11 21:00:00|60.04|57.84|59.59|57.39|60.04|57.84|59.52|57.32|0
1636664700000|2021-11-11 21:05:00|59.63|57.43|59.78|57.58|59.78|57.58|59.59|57.39|0
1636665000000|2021-11-11 21:10:00|59.74|57.54|59.74|57.54|59.85|57.65|59.63|57.43|0
1636665300000|2021-11-11 21:15:00|59.9|57.3|59.82|57.22|59.94|57.34|59.82|57.22|0
1636665600000|2021-11-11 21:20:00|59.79|57.19|59.71|57.11|59.79|57.19|59.71|57.11|0
1636665900000|2021-11-11 21:25:00|59.75|57.15|59.86|57.26|59.86|57.26|59.75|57.15|0
1636666200000|2021-11-11 21:30:00|59.82|57.22|59.93|57.33|59.93|57.33|59.82|57.22|0
1636666500000|2021-11-11 21:35:00|59.89|57.29|59.74|57.14|59.89|57.29|59.74|57.14|0
1636666800000|2021-11-11 21:40:00|59.78|57.18|59.78|57.18|59.78|57.18|59.7|57.1|0
1636667100000|2021-11-11 21:45:00|59.74|57.14|59.66|57.06|59.74|57.14|59.63|57.03|0
1636667400000|2021-11-11 21:50:00|59.62|57.02|59.62|57.02|59.66|57.06|59.62|57.02|0
1636667700000|2021-11-11 21:55:00|59.64|57.04|59.68|57.08|59.69|57.09|59.62|57.02|0
1636668000000|2021-11-11 22:00:00|59.7|57.1|59.7|57.1|59.73|57.13|59.69|57.09|0
1636668300000|2021-11-11 22:05:00|59.71|57.11|59.72|57.12|59.77|57.17|59.71|57.11|0
1636668600000|2021-11-11 22:10:00|59.71|57.11|59.77|57.17|59.77|57.17|59.71|57.11|0
1636668900000|2021-11-11 22:15:00|59.71|57.11|59.75|57.15|59.77|57.17|59.71|57.11|0
1636669200000|2021-11-11 22:20:00|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636669500000|2021-11-11 22:25:00|59.75|57.15|59.74|57.14|59.76|57.16|59.74|57.14|0
1636669800000|2021-11-11 22:30:00|59.73|57.13|59.7|57.1|59.73|57.13|59.7|57.1|0
1636670100000|2021-11-11 22:35:00|59.72|57.12|59.7|57.1|59.72|57.12|59.7|57.1|0
1636670400000|2021-11-11 22:40:00|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670700000|2021-11-11 22:45:00|59.7|57.1|59.67|57.07|59.71|57.11|59.67|57.07|0
1636671300000|2021-11-11 22:55:00|59.68|57.08|59.68|57.08|59.7|57.1|59.68|57.08|0
1636671600000|2021-11-11 23:00:00|59.54|56.94|59.52|56.92|59.61|57.01|59.48|56.88|0
1636671900000|2021-11-11 23:05:00|59.55|56.95|59.59|56.99|59.59|56.99|59.54|56.94|0
1636672200000|2021-11-11 23:10:00|59.55|56.95|59.62|57.02|59.66|57.06|59.55|56.95|0
1636672500000|2021-11-11 23:15:00|59.64|57.04|59.47|56.87|59.66|57.06|59.46|56.86|0
1636672800000|2021-11-11 23:20:00|59.44|56.84|59.34|56.74|59.47|56.87|59.34|56.74|0
1636673100000|2021-11-11 23:25:00|59.36|56.76|59.28|56.68|59.36|56.76|59.25|56.65|0
1636673400000|2021-11-11 23:30:00|59.25|56.65|59.25|56.65|59.32|56.72|59.25|56.65|0
1636673700000|2021-11-11 23:35:00|59.24|56.64|59.23|56.63|59.24|56.64|59.17|56.57|0
1636674000000|2021-11-11 23:40:00|59.21|56.61|59.24|56.64|59.28|56.68|59.21|56.61|0
1636674300000|2021-11-11 23:45:00|59.28|56.68|59.13|56.53|59.35|56.75|59.09|56.49|0
1636674600000|2021-11-11 23:50:00|59.09|56.49|59.16|56.56|59.16|56.56|59.02|56.42|0
1636674900000|2021-11-11 23:55:00|59.2|56.6|58.94|56.34|59.2|56.6|58.94|56.34|0
1636675200000|2021-11-12 00:00:00|58.98|56.38|58.57|55.97|59|56.4|58.46|55.86|0
1636675500000|2021-11-12 00:05:00|58.61|56.01|58.57|55.97|58.61|56.01|58.35|55.75|0
1636675800000|2021-11-12 00:10:00|58.61|56.01|58.49|55.89|58.61|56.01|58.46|55.86|0
1636676100000|2021-11-12 00:15:00|58.46|55.86|58.49|55.89|58.53|55.93|58.42|55.82|0
1636676400000|2021-11-12 00:20:00|58.53|55.93|58.45|55.85|58.57|55.97|58.38|55.78|0
1636676700000|2021-11-12 00:25:00|58.42|55.82|58.42|55.82|58.45|55.85|58.38|55.78|0
1636677000000|2021-11-12 00:30:00|58.38|55.78|58.34|55.74|58.45|55.85|58.31|55.71|0
1636677300000|2021-11-12 00:35:00|58.36|55.76|58.12|55.52|58.36|55.76|58.08|55.48|0
1636677600000|2021-11-12 00:40:00|58.16|55.56|57.94|55.34|58.16|55.56|57.9|55.3|0
1636677900000|2021-11-12 00:45:00|57.9|55.3|58.08|55.48|58.08|55.48|57.9|55.3|0
1636678200000|2021-11-12 00:50:00|58.12|55.52|58.26|55.66|58.3|55.7|58.08|55.48|0
1636678500000|2021-11-12 00:55:00|58.29|55.69|58.4|55.8|58.4|55.8|58.26|55.66|0
1636678800000|2021-11-12 01:00:00|58.44|55.84|58.51|55.91|58.66|56.06|58.4|55.8|0
1636679100000|2021-11-12 01:05:00|58.53|55.93|58.32|55.72|58.55|55.95|58.29|55.69|0
1636679400000|2021-11-12 01:10:00|58.36|55.76|58.4|55.8|58.45|55.85|58.22|55.62|0
1636679700000|2021-11-12 01:15:00|58.43|55.83|58.39|55.79|58.43|55.83|58.29|55.69|0
1636680000000|2021-11-12 01:20:00|58.43|55.83|58.45|55.85|58.5|55.9|58.28|55.68|0
1636680300000|2021-11-12 01:25:00|58.43|55.83|58.46|55.86|58.46|55.86|58.39|55.79|0
1636680600000|2021-11-12 01:30:00|58.43|55.83|58.46|55.86|58.5|55.9|58.35|55.75|0
1636680900000|2021-11-12 01:35:00|58.53|55.93|58.51|55.91|58.57|55.97|58.42|55.82|0
1636681200000|2021-11-12 01:40:00|58.49|55.89|58.27|55.67|58.57|55.97|58.27|55.67|0
1636681500000|2021-11-12 01:45:00|58.24|55.64|58.38|55.78|58.42|55.82|58.2|55.6|0
1636681800000|2021-11-12 01:50:00|58.4|55.8|58.16|55.56|58.4|55.8|58.16|55.56|0
1636682100000|2021-11-12 01:55:00|58.18|55.58|58.3|55.7|58.34|55.74|58.16|55.56|0
1636682400000|2021-11-12 02:00:00|58.29|55.69|58.34|55.74|58.37|55.77|58.23|55.63|0
1636682700000|2021-11-12 02:05:00|58.3|55.7|58.44|55.84|58.44|55.84|58.3|55.7|0
1636683000000|2021-11-12 02:10:00|58.41|55.81|58.44|55.84|58.48|55.88|58.37|55.77|0
1636683300000|2021-11-12 02:15:00|58.4|55.8|58.48|55.88|58.51|55.91|58.4|55.8|0
1636683600000|2021-11-12 02:20:00|58.44|55.84|58.36|55.76|58.48|55.88|58.36|55.76|0
1636683900000|2021-11-12 02:25:00|58.33|55.73|58.47|55.87|58.47|55.87|58.33|55.73|0
1636684200000|2021-11-12 02:30:00|58.43|55.83|58.8|56.2|58.8|56.2|58.4|55.8|0
1636684500000|2021-11-12 02:35:00|58.83|56.23|58.98|56.38|58.98|56.38|58.76|56.16|0
1636684800000|2021-11-12 02:40:00|58.94|56.34|58.94|56.34|59.09|56.49|58.9|56.3|0
1636685100000|2021-11-12 02:45:00|58.9|56.3|58.79|56.19|58.98|56.38|58.75|56.15|0
1636685400000|2021-11-12 02:50:00|58.75|56.15|58.9|56.3|58.9|56.3|58.72|56.12|0
1636685700000|2021-11-12 02:55:00|58.94|56.34|59.04|56.44|59.12|56.52|58.94|56.34|0
1636686000000|2021-11-12 03:00:00|59.01|56.41|59.04|56.44|59.08|56.48|58.99|56.39|0
1636686300000|2021-11-12 03:05:00|59.08|56.48|59.33|56.73|59.41|56.81|59.04|56.44|0
1636686600000|2021-11-12 03:10:00|59.3|56.7|59.29|56.69|59.37|56.77|59.26|56.66|0
1636686900000|2021-11-12 03:15:00|59.26|56.66|59.14|56.54|59.26|56.66|59.11|56.51|0
1636687200000|2021-11-12 03:20:00|59.18|56.58|59.18|56.58|59.22|56.62|59.14|56.54|0
1636687500000|2021-11-12 03:25:00|59.22|56.62|59.1|56.5|59.22|56.62|59.07|56.47|0
1636687800000|2021-11-12 03:30:00|59.14|56.54|58.97|56.37|59.14|56.54|58.95|56.35|0
1636688100000|2021-11-12 03:35:00|58.99|56.39|58.99|56.39|59.03|56.43|58.92|56.32|0
1636688400000|2021-11-12 03:40:00|59.01|56.41|59.1|56.5|59.1|56.5|58.99|56.39|0
1636688700000|2021-11-12 03:45:00|59.12|56.52|59.19|56.59|59.19|56.59|59.1|56.5|0
1636689000000|2021-11-12 03:50:00|59.2|56.6|59.17|56.57|59.2|56.6|59.09|56.49|0
1636689300000|2021-11-12 03:55:00|59.2|56.6|59.16|56.56|59.2|56.6|59.13|56.53|0
1636689600000|2021-11-12 04:00:00|59.2|56.6|59.16|56.56|59.2|56.6|59.13|56.53|0
1636689900000|2021-11-12 04:05:00|59.2|56.6|59.31|56.71|59.31|56.71|59.16|56.56|0
1636690200000|2021-11-12 04:10:00|59.29|56.69|59.23|56.63|59.31|56.71|59.23|56.63|0
1636690500000|2021-11-12 04:15:00|59.21|56.61|59.04|56.44|59.23|56.63|59.01|56.41|0
1636690800000|2021-11-12 04:20:00|59.03|56.43|59.04|56.44|59.04|56.44|59.03|56.43|0
1636691100000|2021-11-12 04:25:00|59.08|56.48|59|56.4|59.11|56.51|59|56.4|0
1636691400000|2021-11-12 04:30:00|58.97|56.37|58.96|56.36|59|56.4|58.93|56.33|0
1636691700000|2021-11-12 04:35:00|59|56.4|58.96|56.36|59.04|56.44|58.96|56.36|0
1636692000000|2021-11-12 04:40:00|58.92|56.32|58.89|56.29|58.92|56.32|58.85|56.25|0
1636692300000|2021-11-12 04:45:00|58.85|56.25|58.92|56.32|58.99|56.39|58.85|56.25|0
1636692600000|2021-11-12 04:50:00|58.96|56.36|58.92|56.32|58.96|56.36|58.85|56.25|0
1636692900000|2021-11-12 04:55:00|58.95|56.35|59.1|56.5|59.14|56.54|58.92|56.32|0
1636693200000|2021-11-12 05:00:00|59.14|56.54|59.17|56.57|59.17|56.57|59.03|56.43|0
1636693500000|2021-11-12 05:05:00|59.21|56.61|59.17|56.57|59.28|56.68|59.1|56.5|0
1636693800000|2021-11-12 05:10:00|59.13|56.53|59.2|56.6|59.24|56.64|59.13|56.53|0
1636694100000|2021-11-12 05:15:00|59.24|56.64|59.24|56.64|59.39|56.79|59.24|56.64|0
1636694400000|2021-11-12 05:20:00|59.27|56.67|59.05|56.45|59.27|56.67|59.05|56.45|0
1636694700000|2021-11-12 05:25:00|59.01|56.41|59.09|56.49|59.09|56.49|59.01|56.41|0
1636695000000|2021-11-12 05:30:00|59.12|56.52|58.97|56.37|59.12|56.52|58.97|56.37|0
1636695300000|2021-11-12 05:35:00|58.94|56.34|58.9|56.3|58.97|56.37|58.9|56.3|0
1636695600000|2021-11-12 05:40:00|58.93|56.33|58.86|56.26|58.93|56.33|58.86|56.26|0
1636695900000|2021-11-12 05:45:00|58.9|56.3|58.93|56.33|58.97|56.37|58.86|56.26|0
1636696200000|2021-11-12 05:50:00|58.97|56.37|58.93|56.33|58.97|56.37|58.86|56.26|0
1636696500000|2021-11-12 05:55:00|58.91|56.31|58.85|56.25|58.93|56.33|58.82|56.22|0
1636696800000|2021-11-12 06:00:00|58.82|56.22|58.85|56.25|59.03|56.43|58.82|56.22|0
1636697100000|2021-11-12 06:05:00|58.89|56.29|58.88|56.28|58.96|56.36|58.88|56.28|0
1636697400000|2021-11-12 06:10:00|58.9|56.3|58.96|56.36|58.96|56.36|58.81|56.21|0
1636697700000|2021-11-12 06:15:00|58.92|56.32|58.84|56.24|58.99|56.39|58.84|56.24|0
1636698000000|2021-11-12 06:20:00|58.86|56.26|58.84|56.24|58.9|56.3|58.84|56.24|0
1636698300000|2021-11-12 06:25:00|58.77|56.17|58.73|56.13|58.77|56.17|58.66|56.06|0
1636698600000|2021-11-12 06:30:00|58.69|56.09|58.95|56.35|58.95|56.35|58.65|56.05|0
1636698900000|2021-11-12 06:35:00|58.98|56.38|59.13|56.53|59.16|56.56|58.95|56.35|0
1636699200000|2021-11-12 06:40:00|59.15|56.55|59.2|56.6|59.27|56.67|59.13|56.53|0
1636699500000|2021-11-12 06:45:00|59.24|56.64|59.27|56.67|59.27|56.67|59.2|56.6|0
1636699800000|2021-11-12 06:50:00|59.31|56.71|59.42|56.82|59.64|57.04|59.31|56.71|0
1636700100000|2021-11-12 06:55:00|59.38|56.78|59.49|56.89|59.53|56.93|59.38|56.78|0
1636700400000|2021-11-12 07:00:00|59.53|56.93|59.47|56.87|59.53|56.93|59.38|56.78|0
1636700700000|2021-11-12 07:05:00|59.49|56.89|59.52|56.92|59.63|57.03|59.49|56.89|0
1636701000000|2021-11-12 07:10:00|59.54|56.94|59.33|56.73|59.56|56.96|59.33|56.73|0
1636701300000|2021-11-12 07:15:00|59.3|56.7|59|56.4|59.33|56.73|59|56.4|0
1636701600000|2021-11-12 07:20:00|59.04|56.44|59.11|56.51|59.22|56.62|59.03|56.43|0
1636701900000|2021-11-12 07:25:00|59.07|56.47|59.11|56.51|59.14|56.54|59.03|56.43|0
1636702200000|2021-11-12 07:30:00|59.18|56.58|59.21|56.61|59.21|56.61|59.03|56.43|0
1636702500000|2021-11-12 07:35:00|59.14|56.54|59.32|56.72|59.32|56.72|59.14|56.54|0
1636702800000|2021-11-12 07:40:00|59.29|56.69|59.21|56.61|59.32|56.72|59.21|56.61|0
1636703100000|2021-11-12 07:45:00|59.19|56.59|59.35|56.75|59.36|56.76|59.19|56.59|0
1636703400000|2021-11-12 07:50:00|59.37|56.77|59.57|56.97|59.61|57.01|59.35|56.75|0
1636703700000|2021-11-12 07:55:00|59.56|56.96|59.39|56.79|59.68|57.08|59.39|56.79|0
1636704000000|2021-11-12 08:00:00|59.42|56.82|58.22|55.62|59.46|56.86|58.22|55.62|0
1636704300000|2021-11-12 08:05:00|57.98|55.78|58.01|55.81|58.09|55.89|57.8|55.6|0
1636704600000|2021-11-12 08:10:00|57.98|55.78|58.23|56.03|58.23|56.03|57.8|55.6|0
1636704900000|2021-11-12 08:15:00|58.27|56.07|58.38|56.18|58.41|56.21|58.16|55.96|0
1636705200000|2021-11-12 08:20:00|58.4|56.2|58.19|55.99|58.49|56.29|58.19|55.99|0
1636705500000|2021-11-12 08:25:00|58.25|56.05|58.41|56.21|58.45|56.25|58.23|56.03|0
1636705800000|2021-11-12 08:30:00|58.45|56.25|58.52|56.32|58.78|56.58|58.41|56.21|0
1636706100000|2021-11-12 08:35:00|58.55|56.35|58.4|56.2|58.7|56.5|58.37|56.17|0
1636706400000|2021-11-12 08:40:00|58.44|56.24|58.4|56.2|58.55|56.35|58.37|56.17|0
1636706700000|2021-11-12 08:45:00|58.37|56.17|58.22|56.02|58.4|56.2|58.11|55.91|0
1636707000000|2021-11-12 08:50:00|58.25|56.05|57.99|55.79|58.29|56.09|57.96|55.76|0
1636707300000|2021-11-12 08:55:00|57.96|55.76|58.03|55.83|58.18|55.98|57.85|55.65|0
1636707600000|2021-11-12 09:00:00|57.99|55.79|58.23|56.03|58.25|56.05|57.88|55.68|0
1636707900000|2021-11-12 09:05:00|58.25|56.05|58.32|56.12|58.39|56.19|58.17|55.97|0
1636708200000|2021-11-12 09:10:00|58.35|56.15|58.43|56.23|58.46|56.26|58.35|56.15|0
1636708500000|2021-11-12 09:15:00|58.39|56.19|58.53|56.33|58.68|56.48|58.35|56.15|0
1636708800000|2021-11-12 09:20:00|58.55|56.35|58.49|56.29|58.55|56.35|58.38|56.18|0
1636709100000|2021-11-12 09:25:00|58.51|56.31|58.71|56.51|58.71|56.51|58.49|56.29|0
1636709400000|2021-11-12 09:30:00|58.79|56.59|58.49|56.29|58.82|56.62|58.45|56.25|0
1636709700000|2021-11-12 09:35:00|58.45|56.25|58.52|56.32|58.64|56.44|58.45|56.25|0
1636710000000|2021-11-12 09:40:00|58.51|56.31|58.45|56.25|58.63|56.43|58.45|56.25|0
1636710300000|2021-11-12 09:45:00|58.49|56.29|58.34|56.14|58.49|56.29|58.3|56.1|0
1636710600000|2021-11-12 09:50:00|58.37|56.17|58.3|56.1|58.45|56.25|58.26|56.06|0
1636710900000|2021-11-12 09:55:00|58.32|56.12|58.37|56.17|58.41|56.21|58.3|56.1|0
1636711200000|2021-11-12 10:00:00|58.4|56.2|58.26|56.06|58.4|56.2|58.18|55.98|0
1636711500000|2021-11-12 10:05:00|58.29|56.09|58.25|56.05|58.4|56.2|58.22|56.02|0
1636711800000|2021-11-12 10:10:00|58.29|56.09|58.36|56.16|58.36|56.16|58.25|56.05|0
1636712100000|2021-11-12 10:15:00|58.4|56.2|58.29|56.09|58.47|56.27|58.29|56.09|0
1636712400000|2021-11-12 10:20:00|58.32|56.12|58.32|56.12|58.32|56.12|58.25|56.05|0
1636712700000|2021-11-12 10:25:00|58.28|56.08|58.37|56.17|58.47|56.27|58.28|56.08|0
1636713000000|2021-11-12 10:30:00|58.35|56.15|58.32|56.12|58.43|56.23|58.28|56.08|0
1636713300000|2021-11-12 10:35:00|58.35|56.15|58.39|56.19|58.39|56.19|58.28|56.08|0
1636713600000|2021-11-12 10:40:00|58.35|56.15|58.38|56.18|58.39|56.19|58.35|56.15|0
1636713900000|2021-11-12 10:45:00|58.42|56.22|58.38|56.18|58.46|56.26|58.35|56.15|0
1636714200000|2021-11-12 10:50:00|58.35|56.15|57.76|55.56|58.35|56.15|57.65|55.45|0
1636714500000|2021-11-12 10:55:00|57.72|55.52|57.94|55.74|57.94|55.74|57.69|55.49|0
1636714800000|2021-11-12 11:00:00|57.92|55.72|57.97|55.77|58.08|55.88|57.9|55.7|0
1636715100000|2021-11-12 11:05:00|58.01|55.81|58.12|55.92|58.15|55.95|57.99|55.79|0
1636715400000|2021-11-12 11:10:00|58.08|55.88|57.97|55.77|58.08|55.88|57.75|55.55|0
1636715700000|2021-11-12 11:15:00|57.93|55.73|57.86|55.66|57.93|55.73|57.82|55.62|0
1636716000000|2021-11-12 11:20:00|57.82|55.62|57.69|55.49|57.86|55.66|57.67|55.47|0
1636716300000|2021-11-12 11:25:00|57.71|55.51|57.78|55.58|57.85|55.65|57.71|55.51|0
1636716600000|2021-11-12 11:30:00|57.8|55.6|57.74|55.54|57.85|55.65|57.74|55.54|0
1636716900000|2021-11-12 11:35:00|57.71|55.51|57.52|55.32|57.74|55.54|57.49|55.29|0
1636717200000|2021-11-12 11:40:00|57.45|55.25|57.48|55.28|57.56|55.36|57.34|55.14|0
1636717500000|2021-11-12 11:45:00|57.52|55.32|57.3|55.1|57.52|55.32|57.3|55.1|0
1636717800000|2021-11-12 11:50:00|57.28|55.08|57.33|55.13|57.37|55.17|57.26|55.06|0
1636718100000|2021-11-12 11:55:00|57.37|55.17|57.3|55.1|57.37|55.17|57.22|55.02|0
1636718400000|2021-11-12 12:00:00|57.26|55.06|57.4|55.2|57.48|55.28|57.22|55.02|0
1636718700000|2021-11-12 12:05:00|57.44|55.24|57.47|55.27|57.51|55.31|56.82|54.62|0
1636719000000|2021-11-12 12:10:00|57.51|55.31|57.47|55.27|57.58|55.38|57.44|55.24|0
1636719300000|2021-11-12 12:15:00|57.51|55.31|57.47|55.27|57.51|55.31|57.43|55.23|0
1636719600000|2021-11-12 12:20:00|57.5|55.3|57.5|55.3|57.54|55.34|57.47|55.27|0
1636719900000|2021-11-12 12:25:00|57.48|55.28|57.5|55.3|57.54|55.34|57.46|55.26|0
1636720200000|2021-11-12 12:30:00|57.54|55.34|57.64|55.44|57.72|55.52|57.54|55.34|0
1636720500000|2021-11-12 12:35:00|57.68|55.48|57.53|55.33|57.71|55.51|57.53|55.33|0
1636720800000|2021-11-12 12:40:00|57.57|55.37|57.49|55.29|57.57|55.37|57.46|55.26|0
1636721100000|2021-11-12 12:45:00|57.53|55.33|57.53|55.33|57.57|55.37|57.53|55.33|0
1636721400000|2021-11-12 12:50:00|57.56|55.36|57.67|55.47|57.71|55.51|57.53|55.33|0
1636721700000|2021-11-12 12:55:00|57.71|55.51|57.78|55.58|57.81|55.61|57.63|55.43|0
1636722000000|2021-11-12 13:00:00|57.8|55.6|57.77|55.57|57.81|55.61|57.7|55.5|0
1636722300000|2021-11-12 13:05:00|57.81|55.61|57.59|55.39|57.81|55.61|57.59|55.39|0
1636722600000|2021-11-12 13:10:00|57.63|55.43|57.55|55.35|57.66|55.46|57.52|55.32|0
1636722900000|2021-11-12 13:15:00|57.52|55.32|57.55|55.35|57.59|55.39|57.48|55.28|0
1636723200000|2021-11-12 13:20:00|57.51|55.31|57.48|55.28|57.59|55.39|57.44|55.24|0
1636723500000|2021-11-12 13:25:00|57.44|55.24|57.15|54.95|57.48|55.28|57.15|54.95|0
1636723800000|2021-11-12 13:30:00|57.18|54.98|57.14|54.94|57.78|55.58|56.54|54.34|0
1636724100000|2021-11-12 13:35:00|57.15|54.95|57.12|54.92|57.23|55.03|57.01|54.81|0
1636724400000|2021-11-12 13:40:00|57.08|54.88|57.11|54.91|57.12|54.92|57.04|54.84|0
1636724700000|2021-11-12 13:45:00|57.08|54.88|56.95|54.75|57.11|54.91|56.93|54.73|0
1636725000000|2021-11-12 13:50:00|56.97|54.77|56.97|54.77|57|54.8|56.89|54.69|0
1636725300000|2021-11-12 13:55:00|56.93|54.73|57.04|54.84|57.15|54.95|56.93|54.73|0
1636725600000|2021-11-12 14:00:00|57.07|54.87|56.71|54.51|57.07|54.87|56.71|54.51|0
1636725900000|2021-11-12 14:05:00|56.75|54.55|56.6|54.4|56.75|54.55|56.57|54.37|0
1636726200000|2021-11-12 14:10:00|56.64|54.44|56.53|54.33|56.67|54.47|56.46|54.26|0
1636726500000|2021-11-12 14:15:00|56.6|54.4|56.49|54.29|56.6|54.4|56.45|54.25|0
1636726800000|2021-11-12 14:20:00|56.52|54.32|56.84|54.64|56.84|54.64|56.52|54.32|0
1636727100000|2021-11-12 14:25:00|56.81|54.61|56.9|54.7|56.9|54.7|56.7|54.5|0
1636727400000|2021-11-12 14:30:00|56.88|54.68|56.72|54.52|57.35|55.15|56.62|54.42|0
1636727700000|2021-11-12 14:35:00|56.9|54.7|57.56|55.36|57.7|55.5|56.8|54.6|0
1636728000000|2021-11-12 14:40:00|57.52|55.32|57.23|55.03|57.55|55.35|57.12|54.92|0
1636728300000|2021-11-12 14:45:00|57.26|55.06|56.9|54.7|57.37|55.17|55.97|53.77|0
1636728600000|2021-11-12 14:50:00|56.87|54.67|56.65|54.45|56.97|54.77|56.58|54.38|0
1636728900000|2021-11-12 14:55:00|56.61|54.41|56.61|54.41|56.61|54.41|56.21|54.01|0
1636729200000|2021-11-12 15:00:00|56.77|54.57|56.5|54.3|56.84|54.64|56.39|54.19|0
1636729500000|2021-11-12 15:05:00|56.53|54.33|56.37|54.17|56.84|54.64|55.44|53.24|0
1636729800000|2021-11-12 15:10:00|56.4|54.2|56.51|54.31|56.65|54.45|56.19|53.99|0
1636730100000|2021-11-12 15:15:00|56.47|54.27|56.08|53.88|56.62|54.42|56.08|53.88|0
1636730400000|2021-11-12 15:20:00|56.04|53.84|56.33|54.13|56.51|54.31|55.97|53.77|0
1636730700000|2021-11-12 15:25:00|56.36|54.16|56.61|54.41|56.87|54.67|56.29|54.09|0
1636731000000|2021-11-12 15:30:00|56.58|54.38|57.08|54.88|57.08|54.88|56.43|54.23|0
1636731300000|2021-11-12 15:35:00|57.04|54.84|56.68|54.48|57.08|54.88|56.43|54.23|0
1636731600000|2021-11-12 15:40:00|56.64|54.44|56.28|54.08|56.68|54.48|56.21|54.01|0
1636731900000|2021-11-12 15:45:00|56.32|54.12|55.92|53.72|56.43|54.23|55.89|53.69|0
1636732200000|2021-11-12 15:50:00|55.96|53.76|55.96|53.76|55.99|53.79|55.67|53.47|0
1636732500000|2021-11-12 15:55:00|55.99|53.79|55.35|53.15|55.99|53.79|55.35|53.15|0
1636732800000|2021-11-12 16:00:00|55.24|53.04|54.78|52.58|55.39|53.19|54.14|51.94|0
1636733100000|2021-11-12 16:05:00|54.71|52.51|54.57|52.37|55.13|52.93|54.57|52.37|0
1636733400000|2021-11-12 16:10:00|54.54|52.34|54.47|52.27|54.92|52.72|54.4|52.2|0
1636733700000|2021-11-12 16:15:00|54.48|52.28|53.33|51.13|54.48|52.28|53.33|51.13|0
1636734000000|2021-11-12 16:20:00|53.36|51.16|53.26|51.06|53.5|51.3|53.19|50.99|0
1636734300000|2021-11-12 16:25:00|53.29|51.09|53.49|51.29|53.7|51.5|53.19|50.99|0
1636734600000|2021-11-12 16:30:00|53.46|51.26|53.25|51.05|53.59|51.39|53.22|51.02|0
1636734900000|2021-11-12 16:35:00|53.22|51.02|54.44|52.24|54.47|52.27|52.99|50.79|0
1636735200000|2021-11-12 16:40:00|54.4|52.2|54.33|52.13|54.4|52.2|54.09|51.89|0
1636735500000|2021-11-12 16:45:00|54.4|52.2|54.47|52.27|54.64|52.44|54.33|52.13|0
1636735800000|2021-11-12 16:50:00|54.43|52.23|53.91|51.71|54.57|52.37|53.88|51.68|0
1636736100000|2021-11-12 16:55:00|53.88|51.68|53.91|51.71|54.02|51.82|53.71|51.51|0
1636736400000|2021-11-12 17:00:00|53.84|51.64|53.94|51.74|53.98|51.78|53.6|51.4|0
1636736700000|2021-11-12 17:05:00|53.91|51.71|54.22|52.02|54.22|52.02|53.81|51.61|0
1636737000000|2021-11-12 17:10:00|54.18|51.98|53.73|51.53|54.25|52.05|53.73|51.53|0
1636737300000|2021-11-12 17:15:00|53.77|51.57|53.73|51.53|53.94|51.74|53.7|51.5|0
1636737600000|2021-11-12 17:20:00|53.77|51.57|53.83|51.63|53.9|51.7|53.63|51.43|0
1636737900000|2021-11-12 17:25:00|53.87|51.67|53.86|51.66|54.04|51.84|53.76|51.56|0
1636738200000|2021-11-12 17:30:00|53.83|51.63|53.93|51.73|54|51.8|53.83|51.63|0
1636738500000|2021-11-12 17:35:00|53.96|51.76|54|51.8|54|51.8|53.89|51.69|0
1636738800000|2021-11-12 17:40:00|54.03|51.83|54.2|52|54.2|52|53.96|51.76|0
1636739100000|2021-11-12 17:45:00|54.17|51.97|54.34|52.14|54.37|52.17|54.06|51.86|0
1636739400000|2021-11-12 17:50:00|54.3|52.1|54.23|52.03|54.51|52.31|54.23|52.03|0
1636739700000|2021-11-12 17:55:00|54.2|52|54.33|52.13|54.47|52.27|54.09|51.89|0
1636740000000|2021-11-12 18:00:00|54.3|52.1|54.68|52.48|54.92|52.72|54.3|52.1|0
1636740300000|2021-11-12 18:05:00|54.64|52.44|54.74|52.54|54.88|52.68|54.57|52.37|0
1636740600000|2021-11-12 18:10:00|54.76|52.56|54.6|52.4|54.81|52.61|54.46|52.26|0
1636740900000|2021-11-12 18:15:00|54.64|52.44|54.53|52.33|54.81|52.61|54.53|52.33|0
1636741200000|2021-11-12 18:20:00|54.57|52.37|54.53|52.33|54.63|52.43|54.49|52.29|0
1636741500000|2021-11-12 18:25:00|54.49|52.29|54.53|52.33|54.6|52.4|54.35|52.15|0
1636741800000|2021-11-12 18:30:00|54.49|52.29|54.08|51.88|54.49|52.29|54.08|51.88|0
1636742100000|2021-11-12 18:35:00|54.11|51.91|54.18|51.98|54.25|52.05|54.07|51.87|0
1636742400000|2021-11-12 18:40:00|54.21|52.01|54.28|52.08|54.31|52.11|54.18|51.98|0
1636742700000|2021-11-12 18:45:00|54.31|52.11|54.48|52.28|54.52|52.32|54.31|52.11|0
1636743000000|2021-11-12 18:50:00|54.52|52.32|54.24|52.04|54.55|52.35|54.24|52.04|0
1636743300000|2021-11-12 18:55:00|54.2|52|54.1|51.9|54.24|52.04|54.03|51.83|0
1636743600000|2021-11-12 19:00:00|54.06|51.86|54.27|52.07|54.3|52.1|54.06|51.86|0
1636743900000|2021-11-12 19:05:00|54.29|52.09|54.37|52.17|54.44|52.24|54.27|52.07|0
1636744200000|2021-11-12 19:10:00|54.34|52.14|54.23|52.03|54.34|52.14|54.13|51.93|0
1636744500000|2021-11-12 19:15:00|54.2|52|54.23|52.03|54.26|52.06|54.06|51.86|0
1636744800000|2021-11-12 19:20:00|54.19|51.99|54.36|52.16|54.4|52.2|54.19|51.99|0
1636745100000|2021-11-12 19:25:00|54.33|52.13|54.67|52.47|54.74|52.54|54.3|52.1|0
1636745400000|2021-11-12 19:30:00|54.6|52.4|54.81|52.61|54.85|52.65|54.57|52.37|0
1636745700000|2021-11-12 19:35:00|54.85|52.65|54.57|52.37|55.05|52.85|54.53|52.33|0
1636746000000|2021-11-12 19:40:00|54.58|52.38|54.56|52.36|54.7|52.5|54.53|52.33|0
1636746300000|2021-11-12 19:45:00|54.53|52.33|54.42|52.22|54.53|52.33|54.42|52.22|0
1636746600000|2021-11-12 19:50:00|54.39|52.19|54.46|52.26|54.49|52.29|54.32|52.12|0
1636746900000|2021-11-12 19:55:00|54.45|52.25|54.49|52.29|54.49|52.29|54.25|52.05|0
1636747200000|2021-11-12 20:00:00|54.45|52.25|54.42|52.22|54.56|52.36|54.35|52.15|0
1636747500000|2021-11-12 20:05:00|54.38|52.18|54.24|52.04|54.45|52.25|54.21|52.01|0
1636747800000|2021-11-12 20:10:00|54.26|52.06|54.1|51.9|54.38|52.18|54.1|51.9|0
1636748100000|2021-11-12 20:15:00|54.08|51.88|54.06|51.86|54.27|52.07|54.06|51.86|0
1636748400000|2021-11-12 20:20:00|54.03|51.83|53.82|51.62|54.03|51.83|53.72|51.52|0
1636748700000|2021-11-12 20:25:00|53.79|51.59|53.65|51.45|53.82|51.62|53.62|51.42|0
1636749000000|2021-11-12 20:30:00|53.62|51.42|53.04|50.84|53.62|51.42|53.04|50.84|0
1636749300000|2021-11-12 20:35:00|53|50.8|53.27|51.07|53.27|51.07|52.83|50.63|0
1636749600000|2021-11-12 20:40:00|53.24|51.04|54.07|51.87|54.14|51.94|53.17|50.97|0
1636749900000|2021-11-12 20:45:00|54.11|51.91|54.48|52.28|54.55|52.35|54.11|51.91|0
1636750200000|2021-11-12 20:50:00|54.38|52.18|54.45|52.25|54.45|52.25|54.1|51.9|0
1636750500000|2021-11-12 20:55:00|54.41|52.21|54.17|51.97|54.52|52.32|54|51.8|0
1636750800000|2021-11-12 21:00:00|54.1|51.9|53.72|51.52|54.27|52.07|53.72|51.52|0
1636751100000|2021-11-12 21:05:00|53.69|51.49|53.55|51.35|53.72|51.52|53.52|51.32|0
1636751400000|2021-11-12 21:10:00|53.58|51.38|53.65|51.45|53.65|51.45|53.55|51.35|0
1636963500000|2021-11-15 08:05:00|52.17|49.97|52.23|50.03|52.34|50.14|52.13|49.93|0
1636963800000|2021-11-15 08:10:00|52.27|50.07|52.36|50.16|52.6|50.4|52.27|50.07|0
1636964100000|2021-11-15 08:15:00|52.35|50.15|52.33|50.13|52.4|50.2|52.3|50.1|0
1636964400000|2021-11-15 08:20:00|52.3|50.1|52.23|50.03|52.36|50.16|52.16|49.96|0
1636964700000|2021-11-15 08:25:00|52.26|50.06|52.16|49.96|52.26|50.06|52.09|49.89|0
1636965000000|2021-11-15 08:30:00|52.14|49.94|52.12|49.92|52.22|50.02|52.09|49.89|0
1636965300000|2021-11-15 08:35:00|52.14|49.94|52.12|49.92|52.22|50.02|52.09|49.89|0
1636965600000|2021-11-15 08:40:00|52.09|49.89|52.08|49.88|52.12|49.92|52.05|49.85|0
1636965900000|2021-11-15 08:45:00|52.05|49.85|51.98|49.78|52.12|49.92|51.98|49.78|0
1636966200000|2021-11-15 08:50:00|51.95|49.75|51.78|49.58|51.98|49.78|51.76|49.56|0
1636966500000|2021-11-15 08:55:00|51.76|49.56|51.58|49.38|51.78|49.58|51.58|49.38|0
1636966800000|2021-11-15 09:00:00|51.61|49.41|51.44|49.24|51.64|49.44|51.44|49.24|0
1636967100000|2021-11-15 09:05:00|51.43|49.23|51.31|49.11|51.44|49.24|51.24|49.04|0
1636967400000|2021-11-15 09:10:00|51.34|49.14|51.47|49.27|51.47|49.27|51.31|49.11|0
1636967700000|2021-11-15 09:15:00|51.5|49.3|51.54|49.34|51.64|49.44|51.47|49.27|0
1636968000000|2021-11-15 09:20:00|51.6|49.4|51.5|49.3|51.67|49.47|51.5|49.3|0
1636968300000|2021-11-15 09:25:00|51.53|49.33|51.55|49.35|51.56|49.36|51.5|49.3|0
1636968600000|2021-11-15 09:30:00|51.56|49.36|51.66|49.46|51.66|49.46|51.56|49.36|0
1636968900000|2021-11-15 09:35:00|51.69|49.49|51.74|49.54|51.79|49.59|51.66|49.46|0
1636969200000|2021-11-15 09:40:00|51.76|49.56|51.66|49.46|51.76|49.56|51.62|49.42|0
1636969500000|2021-11-15 09:45:00|51.62|49.42|51.69|49.49|51.72|49.52|51.62|49.42|0
1636969800000|2021-11-15 09:50:00|51.72|49.52|51.59|49.39|51.72|49.52|51.59|49.39|0
1636970100000|2021-11-15 09:55:00|51.55|49.35|51.49|49.29|51.59|49.39|51.42|49.22|0
1636970400000|2021-11-15 10:00:00|51.45|49.25|51.45|49.25|51.49|49.29|51.38|49.18|0
1636970700000|2021-11-15 10:05:00|51.42|49.22|51.35|49.15|51.42|49.22|51.32|49.12|0
1636971000000|2021-11-15 10:10:00|51.32|49.12|51.28|49.08|51.32|49.12|51.28|49.08|0
1636971300000|2021-11-15 10:15:00|51.25|49.05|51.21|49.01|51.28|49.08|51.18|48.98|0
1636971600000|2021-11-15 10:20:00|51.24|49.04|51.21|49.01|51.24|49.04|51.18|48.98|0
1636971900000|2021-11-15 10:25:00|51.24|49.04|51.27|49.07|51.28|49.08|51.21|49.01|0
1636972200000|2021-11-15 10:30:00|51.31|49.11|51.27|49.07|51.34|49.14|51.27|49.07|0
1636972500000|2021-11-15 10:35:00|51.24|49.04|50.94|48.74|51.24|49.04|50.94|48.74|0
1636972800000|2021-11-15 10:40:00|50.97|48.77|51.17|48.97|51.17|48.97|50.94|48.74|0
1636973100000|2021-11-15 10:45:00|51.14|48.94|51.17|48.97|51.23|49.03|51.14|48.94|0
1636973400000|2021-11-15 10:50:00|51.13|48.93|51.17|48.97|51.17|48.97|51.13|48.93|0
1636973700000|2021-11-15 10:55:00|51.13|48.93|51.03|48.83|51.16|48.96|51.03|48.83|0
1636974000000|2021-11-15 11:00:00|51|48.8|51.16|48.96|51.23|49.03|51|48.8|0
1636974300000|2021-11-15 11:05:00|51.13|48.93|51.16|48.96|51.19|48.99|51.09|48.89|0
1636974600000|2021-11-15 11:10:00|51.17|48.97|51.16|48.96|51.19|48.99|51.16|48.96|0
1636974900000|2021-11-15 11:15:00|51.19|48.99|51.05|48.85|51.19|48.99|50.92|48.72|0
1636975200000|2021-11-15 11:20:00|51.02|48.82|50.99|48.79|51.19|48.99|50.99|48.79|0
1636975500000|2021-11-15 11:25:00|51.02|48.82|51.22|49.02|51.22|49.02|51.02|48.82|0
1636975800000|2021-11-15 11:30:00|51.18|48.98|50.95|48.75|51.18|48.98|50.82|48.62|0
1636976100000|2021-11-15 11:35:00|50.98|48.78|51.08|48.88|51.15|48.95|50.98|48.78|0
1636976400000|2021-11-15 11:40:00|51.05|48.85|51.04|48.84|51.08|48.88|51.01|48.81|0
1636976700000|2021-11-15 11:45:00|51.01|48.81|51.06|48.86|51.11|48.91|50.98|48.78|0
1636977000000|2021-11-15 11:50:00|51.08|48.88|50.94|48.74|51.08|48.88|50.94|48.74|0
1636977300000|2021-11-15 11:55:00|50.96|48.76|50.97|48.77|50.99|48.79|50.94|48.74|0
1636977600000|2021-11-15 12:00:00|51|48.8|51.04|48.84|51.1|48.9|51|48.8|0
1636977900000|2021-11-15 12:05:00|51.07|48.87|51.1|48.9|51.1|48.9|51.03|48.83|0
1636978200000|2021-11-15 12:10:00|51.07|48.87|51.1|48.9|51.13|48.93|51.07|48.87|0
1636978500000|2021-11-15 12:15:00|51.13|48.93|51.13|48.93|51.13|48.93|51.1|48.9|0
1636978800000|2021-11-15 12:20:00|51.16|48.96|51.26|49.06|51.28|49.08|51.16|48.96|0
1636979100000|2021-11-15 12:25:00|51.22|49.02|51.22|49.02|51.29|49.09|51.22|49.02|0
1636979400000|2021-11-15 12:30:00|51.19|48.99|51.12|48.92|51.22|49.02|51.12|48.92|0
1636979700000|2021-11-15 12:35:00|51.09|48.89|51.05|48.85|51.12|48.92|51.05|48.85|0
1636980000000|2021-11-15 12:40:00|51.09|48.89|51.05|48.85|51.09|48.89|51.02|48.82|0
1636980300000|2021-11-15 12:45:00|51.02|48.82|50.98|48.78|51.05|48.85|50.98|48.78|0
1636980600000|2021-11-15 12:50:00|51.02|48.82|50.98|48.78|51.02|48.82|50.95|48.75|0
1636980900000|2021-11-15 12:55:00|51.01|48.81|50.95|48.75|51.01|48.81|50.95|48.75|0
1636981200000|2021-11-15 13:00:00|50.98|48.78|50.68|48.48|50.98|48.78|50.65|48.45|0
1636981500000|2021-11-15 13:05:00|50.72|48.52|50.75|48.55|50.78|48.58|50.68|48.48|0
1636981800000|2021-11-15 13:10:00|50.71|48.51|50.42|48.22|50.71|48.51|50.38|48.18|0
1636982100000|2021-11-15 13:15:00|50.38|48.18|50.19|47.99|50.4|48.2|50.12|47.92|0
1636982400000|2021-11-15 13:20:00|50.16|47.96|50.06|47.86|50.16|47.96|49.93|47.73|0
1636982700000|2021-11-15 13:25:00|50.09|47.89|50.15|47.95|50.15|47.95|49.96|47.76|0
1636983000000|2021-11-15 13:30:00|50.12|47.92|50.12|47.92|50.15|47.95|49.99|47.79|0
1636983300000|2021-11-15 13:35:00|50.08|47.88|50.11|47.91|50.12|47.92|49.99|47.79|0
1636983600000|2021-11-15 13:40:00|50.08|47.88|50.05|47.85|50.15|47.95|49.98|47.78|0
1636983900000|2021-11-15 13:45:00|50.02|47.82|50.27|48.07|50.27|48.07|49.98|47.78|0
1636984200000|2021-11-15 13:50:00|50.24|48.04|50.37|48.17|50.4|48.2|50.24|48.04|0
1636984500000|2021-11-15 13:55:00|50.4|48.2|50.4|48.2|50.43|48.23|50.27|48.07|0
1636984800000|2021-11-15 14:00:00|50.37|48.17|50.27|48.07|50.43|48.23|50.27|48.07|0
1636985100000|2021-11-15 14:05:00|50.25|48.05|50.33|48.13|50.36|48.16|50.2|48|0
1636985400000|2021-11-15 14:10:00|50.36|48.16|50.42|48.22|50.46|48.26|50.3|48.1|0
1636985700000|2021-11-15 14:15:00|50.46|48.26|50.45|48.25|50.49|48.29|50.36|48.16|0
1636986000000|2021-11-15 14:20:00|50.42|48.22|50.45|48.25|50.45|48.25|50.39|48.19|0
1636986300000|2021-11-15 14:25:00|50.49|48.29|50.71|48.51|50.71|48.51|50.45|48.25|0
1636986600000|2021-11-15 14:30:00|50.55|48.35|50.91|48.71|51.3|49.1|50.55|48.35|0
1636986900000|2021-11-15 14:35:00|50.94|48.74|50.74|48.54|51.04|48.84|50.58|48.38|0
1636987200000|2021-11-15 14:40:00|50.67|48.47|51.33|49.13|51.43|49.23|50.64|48.44|0
1636987500000|2021-11-15 14:45:00|51.3|49.1|51.39|49.19|51.39|49.19|51.07|48.87|0
1636987800000|2021-11-15 14:50:00|51.36|49.16|51.26|49.06|52.03|49.83|51.26|49.06|0
1636988100000|2021-11-15 14:55:00|51.23|49.03|50.8|48.6|51.23|49.03|50.8|48.6|0
1636988400000|2021-11-15 15:00:00|50.86|48.66|51.65|49.45|51.75|49.55|50.8|48.6|0
1636988700000|2021-11-15 15:05:00|51.62|49.42|51.75|49.55|51.75|49.55|51.42|49.22|0
1636989000000|2021-11-15 15:10:00|51.78|49.58|51.85|49.65|51.92|49.72|51.58|49.38|0
1636989300000|2021-11-15 15:15:00|51.88|49.68|52.05|49.85|52.15|49.95|51.8|49.6|0
1636989600000|2021-11-15 15:20:00|52.08|49.88|51.95|49.75|52.08|49.88|51.65|49.45|0
1636989900000|2021-11-15 15:25:00|51.91|49.71|51.84|49.64|51.98|49.78|51.64|49.44|0
1636990200000|2021-11-15 15:30:00|51.88|49.68|51.84|49.64|52.04|49.84|51.71|49.51|0
1636990500000|2021-11-15 15:35:00|51.87|49.67|51.94|49.74|52.01|49.81|51.64|49.44|0
1636990800000|2021-11-15 15:40:00|51.97|49.77|51.94|49.74|52.21|50.01|51.8|49.6|0
1636991100000|2021-11-15 15:45:00|51.9|49.7|51.7|49.5|51.97|49.77|51.67|49.47|0
1636991400000|2021-11-15 15:50:00|51.73|49.53|51.67|49.47|51.8|49.6|51.47|49.27|0
1636991700000|2021-11-15 15:55:00|51.6|49.4|51.83|49.63|51.83|49.63|51.57|49.37|0
1636992000000|2021-11-15 16:00:00|51.9|49.7|51.76|49.56|51.9|49.7|51.53|49.33|0
1636992300000|2021-11-15 16:05:00|51.79|49.59|51.53|49.33|51.83|49.63|51.49|49.29|0
1636992600000|2021-11-15 16:10:00|51.56|49.36|51.56|49.36|51.62|49.42|51.49|49.29|0
1636992900000|2021-11-15 16:15:00|51.59|49.39|51.72|49.52|51.82|49.62|51.46|49.26|0
1636993200000|2021-11-15 16:20:00|51.69|49.49|51.75|49.55|51.85|49.65|51.69|49.49|0
1636993500000|2021-11-15 16:25:00|51.72|49.52|51.95|49.75|51.95|49.75|51.72|49.52|0
1636993800000|2021-11-15 16:30:00|51.92|49.72|51.82|49.62|52.08|49.88|51.72|49.52|0
1636994100000|2021-11-15 16:35:00|51.78|49.58|51.88|49.68|51.88|49.68|51.52|49.32|0
1636994400000|2021-11-15 16:40:00|51.85|49.65|53.54|51.34|53.61|51.41|51.81|49.61|0
1636994700000|2021-11-15 16:45:00|53.61|51.41|53.26|51.06|53.81|51.61|52.99|50.79|0
1636995000000|2021-11-15 16:50:00|53.23|51.03|53.36|51.16|53.81|51.61|53.22|51.02|0
1636995300000|2021-11-15 16:55:00|53.33|51.13|52.98|50.78|53.36|51.16|52.95|50.75|0
1636995600000|2021-11-15 17:00:00|53.09|50.89|52.88|50.68|53.15|50.95|52.81|50.61|0
1636995900000|2021-11-15 17:05:00|52.91|50.71|52.84|50.64|53.01|50.81|52.81|50.61|0
1636996200000|2021-11-15 17:10:00|52.88|50.68|52.98|50.78|53.11|50.91|52.81|50.61|0
1636996500000|2021-11-15 17:15:00|53.01|50.81|53.28|51.08|53.39|51.19|52.94|50.74|0
1636996800000|2021-11-15 17:20:00|53.25|51.05|53.42|51.22|53.87|51.67|53.21|51.01|0
1636997100000|2021-11-15 17:25:00|53.45|51.25|53.38|51.18|53.62|51.42|53.21|51.01|0
1636997400000|2021-11-15 17:30:00|53.42|51.22|53.11|50.91|53.42|51.22|53|50.8|0
1636997700000|2021-11-15 17:35:00|53.14|50.94|52.86|50.66|53.17|50.97|52.83|50.63|0
1636998000000|2021-11-15 17:40:00|52.83|50.63|52.63|50.43|53.1|50.9|52.52|50.32|0
1636998300000|2021-11-15 17:45:00|52.66|50.46|52.72|50.52|52.83|50.63|52.59|50.39|0
1636998600000|2021-11-15 17:50:00|52.76|50.56|52.65|50.45|52.83|50.63|52.49|50.29|0
1636998900000|2021-11-15 17:55:00|52.62|50.42|52.55|50.35|52.69|50.49|52.52|50.32|0
1636999200000|2021-11-15 18:00:00|52.58|50.38|52.25|50.05|52.79|50.59|52.21|50.01|0
1636999500000|2021-11-15 18:05:00|52.28|50.08|52.31|50.11|52.48|50.28|52.28|50.08|0
1636999800000|2021-11-15 18:10:00|52.28|50.08|52.44|50.24|52.48|50.28|52.28|50.08|0
1637000100000|2021-11-15 18:15:00|52.41|50.21|52.41|50.21|52.48|50.28|52.11|49.91|0
1637000400000|2021-11-15 18:20:00|52.37|50.17|52.44|50.24|52.78|50.58|52.27|50.07|0
1637000700000|2021-11-15 18:25:00|52.41|50.21|52.49|50.29|52.67|50.47|52.4|50.2|0
1637001000000|2021-11-15 18:30:00|52.5|50.3|52.6|50.4|52.64|50.44|52.4|50.2|0
1637001300000|2021-11-15 18:35:00|52.62|50.42|52.64|50.44|52.7|50.5|52.53|50.33|0
1637001600000|2021-11-15 18:40:00|52.6|50.4|52.67|50.47|52.87|50.67|52.6|50.4|0
1637001900000|2021-11-15 18:45:00|52.7|50.5|52.48|50.28|52.7|50.5|52.43|50.23|0
1637002200000|2021-11-15 18:50:00|52.46|50.26|52.59|50.39|52.6|50.4|52.43|50.23|0
1637002500000|2021-11-15 18:55:00|52.63|50.43|52.69|50.49|52.73|50.53|52.49|50.29|0
1637002800000|2021-11-15 19:00:00|52.66|50.46|52.86|50.66|52.96|50.76|52.66|50.46|0
1637003100000|2021-11-15 19:05:00|52.9|50.7|52.86|50.66|53.1|50.9|52.83|50.63|0
1637003400000|2021-11-15 19:10:00|52.89|50.69|52.96|50.76|52.96|50.76|52.69|50.49|0
1637003700000|2021-11-15 19:15:00|52.93|50.73|53.16|50.96|53.2|51|52.89|50.69|0
1637004000000|2021-11-15 19:20:00|53.2|51|53.02|50.82|53.33|51.13|52.99|50.79|0
1637004300000|2021-11-15 19:25:00|53.06|50.86|53.06|50.86|53.36|51.16|52.99|50.79|0
1637004600000|2021-11-15 19:30:00|53.09|50.89|52.92|50.72|53.21|51.01|52.88|50.68|0
1637004900000|2021-11-15 19:35:00|52.88|50.68|52.81|50.61|52.92|50.72|52.78|50.58|0
1637005200000|2021-11-15 19:40:00|52.78|50.58|52.37|50.17|52.78|50.58|52.3|50.1|0
1637005500000|2021-11-15 19:45:00|52.4|50.2|52.4|50.2|52.54|50.34|52.17|49.97|0
1637005800000|2021-11-15 19:50:00|52.37|50.17|52.6|50.4|52.64|50.44|52.27|50.07|0
1637006100000|2021-11-15 19:55:00|52.64|50.44|52.4|50.2|52.64|50.44|52.26|50.06|0
1637006400000|2021-11-15 20:00:00|52.5|50.3|52.53|50.33|52.53|50.33|52.26|50.06|0
1637006700000|2021-11-15 20:05:00|52.5|50.3|52.6|50.4|52.67|50.47|52.43|50.23|0
1637007000000|2021-11-15 20:10:00|52.63|50.43|52.56|50.36|52.73|50.53|52.43|50.23|0
1637007300000|2021-11-15 20:15:00|52.53|50.33|52.49|50.29|52.63|50.43|52.29|50.09|0
1637007600000|2021-11-15 20:20:00|52.46|50.26|52.35|50.15|52.46|50.26|52.25|50.05|0
1637007900000|2021-11-15 20:25:00|52.39|50.19|52.18|49.98|52.42|50.22|52.12|49.92|0
1637008200000|2021-11-15 20:30:00|52.22|50.02|52.59|50.39|52.62|50.42|52.18|49.98|0
1637008500000|2021-11-15 20:35:00|52.62|50.42|52.72|50.52|52.79|50.59|52.48|50.28|0
1637008800000|2021-11-15 20:40:00|52.75|50.55|52.72|50.52|52.92|50.72|52.62|50.42|0
1637009100000|2021-11-15 20:45:00|52.78|50.58|52.99|50.79|53.19|50.99|52.75|50.55|0
1637009400000|2021-11-15 20:50:00|53.02|50.82|53.05|50.85|53.29|51.09|52.95|50.75|0
1637009700000|2021-11-15 20:55:00|53.02|50.82|52.07|49.87|53.12|50.92|52.07|49.87|0
1637010000000|2021-11-15 21:00:00|51.94|49.74|52|49.8|52.14|49.94|51.83|49.63|0
1637010300000|2021-11-15 21:05:00|52.07|49.87|52.03|49.83|52.27|50.07|51.96|49.76|0
1637010600000|2021-11-15 21:10:00|52|49.8|51.8|49.6|52.13|49.93|51.76|49.56|0
1637010900000|2021-11-15 21:15:00|52.03|49.43|52.06|49.46|52.13|49.53|51.99|49.39|0
1637011200000|2021-11-15 21:20:00|52.03|49.43|52.12|49.52|52.16|49.56|51.99|49.39|0
1637011500000|2021-11-15 21:25:00|52.09|49.49|52.12|49.52|52.16|49.56|52.09|49.49|0
1637011800000|2021-11-15 21:30:00|52.16|49.56|52.05|49.45|52.16|49.56|52.04|49.44|0
1637012100000|2021-11-15 21:35:00|52.09|49.49|52.12|49.52|52.15|49.55|52.08|49.48|0
1637012400000|2021-11-15 21:40:00|52.15|49.55|52.12|49.52|52.15|49.55|52.08|49.48|0
1637012700000|2021-11-15 21:45:00|52.08|49.48|52.21|49.61|52.25|49.65|52.08|49.48|0
1637013000000|2021-11-15 21:50:00|52.18|49.58|52.11|49.51|52.18|49.58|52.11|49.51|0
1637013300000|2021-11-15 21:55:00|52.08|49.48|52.03|49.43|52.11|49.51|52.03|49.43|0
1637013600000|2021-11-15 22:00:00|52.05|49.45|52.08|49.48|52.08|49.48|52.01|49.41|0
1637013900000|2021-11-15 22:05:00|52.07|49.47|52.07|49.47|52.08|49.48|52.07|49.47|0
1637014800000|2021-11-15 22:20:00|52.09|49.49|52.09|49.49|52.11|49.51|52.09|49.49|0
1637015100000|2021-11-15 22:25:00|52.11|49.51|52.1|49.5|52.12|49.52|52.1|49.5|0
1637015400000|2021-11-15 22:30:00|52.09|49.49|52.08|49.48|52.09|49.49|52.07|49.47|0
1637015700000|2021-11-15 22:35:00|52.1|49.5|52.08|49.48|52.1|49.5|52.08|49.48|0
1637016000000|2021-11-15 22:40:00|52.1|49.5|52.09|49.49|52.1|49.5|52.07|49.47|0
1637016300000|2021-11-15 22:45:00|52.1|49.5|52.15|49.55|52.18|49.58|52.1|49.5|0
1637016600000|2021-11-15 22:50:00|52.17|49.57|52.16|49.56|52.19|49.59|52.15|49.55|0
1637016900000|2021-11-15 22:55:00|52.15|49.55|52.17|49.57|52.17|49.57|52.1|49.5|0
1637017200000|2021-11-15 23:00:00|52.07|49.47|52.08|49.48|52.12|49.52|52.02|49.42|0
1637017500000|2021-11-15 23:05:00|52.11|49.51|52.05|49.45|52.11|49.51|52.01|49.41|0
1637017800000|2021-11-15 23:10:00|52.01|49.41|52.24|49.64|52.24|49.64|52.01|49.41|0
1637018100000|2021-11-15 23:15:00|52.28|49.68|52.29|49.69|52.34|49.74|52.24|49.64|0
1637018400000|2021-11-15 23:20:00|52.28|49.68|52.24|49.64|52.29|49.69|52.24|49.64|0
1637018700000|2021-11-15 23:25:00|52.27|49.67|52.2|49.6|52.34|49.74|52.2|49.6|0
1637019000000|2021-11-15 23:30:00|52.24|49.64|52.25|49.65|52.3|49.7|52.2|49.6|0
1637019300000|2021-11-15 23:35:00|52.24|49.64|52.23|49.63|52.27|49.67|52.13|49.53|0
1637019600000|2021-11-15 23:40:00|52.2|49.6|52.16|49.56|52.23|49.63|52.13|49.53|0
1637019900000|2021-11-15 23:45:00|52.13|49.53|52.26|49.66|52.3|49.7|52.13|49.53|0
1637020200000|2021-11-15 23:50:00|52.25|49.65|52.19|49.59|52.3|49.7|52.19|49.59|0
1637020500000|2021-11-15 23:55:00|52.16|49.56|52.19|49.59|52.19|49.59|52.16|49.56|0
1637020800000|2021-11-16 00:00:00|52.16|49.56|51.92|49.32|52.22|49.62|51.86|49.26|0
1637021100000|2021-11-16 00:05:00|51.96|49.36|52.12|49.52|52.12|49.52|51.96|49.36|0
1637021400000|2021-11-16 00:10:00|52.09|49.49|52.12|49.52|52.15|49.55|52.09|49.49|0
1637021700000|2021-11-16 00:15:00|52.15|49.55|52.25|49.65|52.32|49.72|52.12|49.52|0
1637022000000|2021-11-16 00:20:00|52.23|49.63|52.38|49.78|52.42|49.82|52.08|49.48|0
1637022300000|2021-11-16 00:25:00|52.42|49.82|52.45|49.85|52.52|49.92|52.35|49.75|0
1637022600000|2021-11-16 00:30:00|52.48|49.88|52.48|49.88|52.58|49.98|52.48|49.88|0
1637022900000|2021-11-16 00:35:00|52.45|49.85|52.34|49.74|52.45|49.85|52.34|49.74|0
1637023200000|2021-11-16 00:40:00|52.38|49.78|52.41|49.81|52.51|49.91|52.27|49.67|0
1637023500000|2021-11-16 00:45:00|52.37|49.77|52.27|49.67|52.41|49.81|52.27|49.67|0
1637023800000|2021-11-16 00:50:00|52.24|49.64|52.13|49.53|52.24|49.64|52.1|49.5|0
1637024100000|2021-11-16 00:55:00|52.12|49.52|52.03|49.43|52.13|49.53|51.93|49.33|0
1637024400000|2021-11-16 01:00:00|52|49.4|52.03|49.43|52.03|49.43|51.93|49.33|0
1637024700000|2021-11-16 01:05:00|52.06|49.46|51.93|49.33|52.06|49.46|51.86|49.26|0
1637025000000|2021-11-16 01:10:00|51.89|49.29|51.73|49.13|51.93|49.33|51.73|49.13|0
1637025300000|2021-11-16 01:15:00|51.76|49.16|51.51|48.91|51.83|49.23|51.49|48.89|0
1637025600000|2021-11-16 01:20:00|51.52|48.92|51.49|48.89|51.59|48.99|51.42|48.82|0
1637025900000|2021-11-16 01:25:00|51.51|48.91|51.55|48.95|51.59|48.99|51.49|48.89|0
1637026200000|2021-11-16 01:30:00|51.52|48.92|51.65|49.05|51.68|49.08|51.52|48.92|0
1637026500000|2021-11-16 01:35:00|51.62|49.02|51.55|48.95|51.65|49.05|51.52|48.92|0
1637026800000|2021-11-16 01:40:00|51.58|48.98|51.55|48.95|51.61|49.01|51.51|48.91|0
1637027100000|2021-11-16 01:45:00|51.58|48.98|51.45|48.85|51.58|48.98|51.41|48.81|0
1637027400000|2021-11-16 01:50:00|51.44|48.84|51.51|48.91|51.51|48.91|51.33|48.73|0
1637027700000|2021-11-16 01:55:00|51.48|48.88|51.24|48.64|51.51|48.91|51.18|48.58|0
1637028000000|2021-11-16 02:00:00|51.23|48.63|51.31|48.71|51.31|48.71|51.23|48.63|0
1637028300000|2021-11-16 02:05:00|51.27|48.67|51.35|48.75|51.35|48.75|51.27|48.67|0
1637028600000|2021-11-16 02:10:00|51.37|48.77|51.34|48.74|51.47|48.87|51.34|48.74|0
1637028900000|2021-11-16 02:15:00|51.37|48.77|51.53|48.93|51.53|48.93|51.37|48.77|0
1637029200000|2021-11-16 02:20:00|51.56|48.96|51.5|48.9|51.56|48.96|51.46|48.86|0
1637029500000|2021-11-16 02:25:00|51.53|48.93|51.46|48.86|51.53|48.93|51.46|48.86|0
1637029800000|2021-11-16 02:30:00|51.49|48.89|51.43|48.83|51.49|48.89|51.36|48.76|0
1637030100000|2021-11-16 02:35:00|51.46|48.86|51.46|48.86|51.56|48.96|51.39|48.79|0
1637030400000|2021-11-16 02:40:00|51.49|48.89|51.55|48.95|51.56|48.96|51.49|48.89|0
1637030700000|2021-11-16 02:45:00|51.52|48.92|51.62|49.02|51.65|49.05|51.49|48.89|0
1637031000000|2021-11-16 02:50:00|51.58|48.98|51.65|49.05|51.65|49.05|51.58|48.98|0
1637031300000|2021-11-16 02:55:00|51.62|49.02|51.58|48.98|51.62|49.02|51.58|48.98|0
1637031600000|2021-11-16 03:00:00|51.55|48.95|51.48|48.88|51.58|48.98|51.48|48.88|0
1637031900000|2021-11-16 03:05:00|51.45|48.85|51.48|48.88|51.48|48.88|51.41|48.81|0
1637032200000|2021-11-16 03:10:00|51.51|48.91|51.41|48.81|51.51|48.91|51.41|48.81|0
1637032500000|2021-11-16 03:15:00|51.44|48.84|51.41|48.81|51.47|48.87|51.41|48.81|0
1637032800000|2021-11-16 03:20:00|51.44|48.84|51.47|48.87|51.47|48.87|51.44|48.84|0
1637033100000|2021-11-16 03:25:00|51.44|48.84|51.47|48.87|51.5|48.9|51.44|48.84|0
1637033400000|2021-11-16 03:30:00|51.44|48.84|51.47|48.87|51.47|48.87|51.43|48.83|0
1637033700000|2021-11-16 03:35:00|51.48|48.88|51.53|48.93|51.55|48.95|51.47|48.87|0
1637034000000|2021-11-16 03:40:00|51.56|48.96|51.56|48.96|51.56|48.96|51.53|48.93|0
1637034300000|2021-11-16 03:45:00|51.59|48.99|51.63|49.03|51.63|49.03|51.56|48.96|0
1637034600000|2021-11-16 03:50:00|51.59|48.99|51.56|48.96|51.59|48.99|51.52|48.92|0
1637034900000|2021-11-16 03:55:00|51.59|48.99|51.56|48.96|51.59|48.99|51.52|48.92|0
1637035200000|2021-11-16 04:00:00|51.59|48.99|51.65|49.05|51.65|49.05|51.55|48.95|0
1637035500000|2021-11-16 04:05:00|51.69|49.09|51.68|49.08|51.75|49.15|51.65|49.05|0
1637035800000|2021-11-16 04:10:00|51.72|49.12|51.68|49.08|51.72|49.12|51.65|49.05|0
1637036100000|2021-11-16 04:15:00|51.71|49.11|51.75|49.15|51.75|49.15|51.68|49.08|0
1637036400000|2021-11-16 04:20:00|51.78|49.18|52.11|49.51|52.25|49.65|51.78|49.18|0
1637036700000|2021-11-16 04:25:00|52.14|49.54|52.18|49.58|52.25|49.65|52.14|49.54|0
1637037000000|2021-11-16 04:30:00|52.21|49.61|52.14|49.54|52.28|49.68|52.11|49.51|0
1637037300000|2021-11-16 04:35:00|52.17|49.57|52.04|49.44|52.17|49.57|52.04|49.44|0
1637037600000|2021-11-16 04:40:00|52.07|49.47|52.1|49.5|52.14|49.54|52.04|49.44|0
1637037900000|2021-11-16 04:45:00|52.14|49.54|52.13|49.53|52.17|49.57|52.1|49.5|0
1637038200000|2021-11-16 04:50:00|52.17|49.57|52.13|49.53|52.17|49.57|52.13|49.53|0
1637038500000|2021-11-16 04:55:00|52.17|49.57|52.2|49.6|52.3|49.7|52.16|49.56|0
1637038800000|2021-11-16 05:00:00|52.18|49.58|52.06|49.46|52.18|49.58|51.99|49.39|0
1637039100000|2021-11-16 05:05:00|52.04|49.44|52.06|49.46|52.13|49.53|52.03|49.43|0
1637039400000|2021-11-16 05:10:00|52.08|49.48|52.12|49.52|52.16|49.56|52.06|49.46|0
1637039700000|2021-11-16 05:15:00|52.16|49.56|52.29|49.69|52.29|49.69|52.12|49.52|0
1637040000000|2021-11-16 05:20:00|52.27|49.67|52.49|49.89|52.59|49.99|52.26|49.66|0
1637040300000|2021-11-16 05:25:00|52.52|49.92|52.52|49.92|52.66|50.06|52.45|49.85|0
1637040600000|2021-11-16 05:30:00|52.55|49.95|52.38|49.78|52.55|49.95|52.32|49.72|0
1637040900000|2021-11-16 05:35:00|52.42|49.82|52.28|49.68|52.45|49.85|52.28|49.68|0
1637041200000|2021-11-16 05:40:00|52.26|49.66|52.35|49.75|52.38|49.78|52.26|49.66|0
1637041500000|2021-11-16 05:45:00|52.33|49.73|52.41|49.81|52.41|49.81|52.28|49.68|0
1637041800000|2021-11-16 05:50:00|52.38|49.78|52.48|49.88|52.48|49.88|52.38|49.78|0
1637042100000|2021-11-16 05:55:00|52.51|49.91|52.41|49.81|52.51|49.91|52.41|49.81|0
1637042400000|2021-11-16 06:00:00|52.44|49.84|52.4|49.8|52.49|49.89|52.34|49.74|0
1637042700000|2021-11-16 06:05:00|52.44|49.84|52.37|49.77|52.44|49.84|52.37|49.77|0
1637043000000|2021-11-16 06:10:00|52.4|49.8|52.33|49.73|52.4|49.8|52.33|49.73|0
1637043300000|2021-11-16 06:15:00|52.27|49.67|52.43|49.83|52.43|49.83|52.23|49.63|0
1637043600000|2021-11-16 06:20:00|52.41|49.81|52.4|49.8|52.43|49.83|52.36|49.76|0
1637043900000|2021-11-16 06:25:00|52.41|49.81|52.63|50.03|52.63|50.03|52.41|49.81|0
1637044200000|2021-11-16 06:30:00|52.56|49.96|52.49|49.89|52.6|50|52.49|49.89|0
1637044500000|2021-11-16 06:35:00|52.46|49.86|52.49|49.89|52.53|49.93|52.46|49.86|0
1637044800000|2021-11-16 06:40:00|52.52|49.92|52.52|49.92|52.56|49.96|52.45|49.85|0
1637045100000|2021-11-16 06:45:00|52.54|49.94|52.49|49.89|52.54|49.94|52.42|49.82|0
1637045400000|2021-11-16 06:50:00|52.47|49.87|52.38|49.78|52.47|49.87|52.35|49.75|0
1637045700000|2021-11-16 06:55:00|52.42|49.82|52.31|49.71|52.42|49.82|52.31|49.71|0
1637046000000|2021-11-16 07:00:00|52.35|49.75|52.21|49.61|52.35|49.75|52.14|49.54|0
1637046300000|2021-11-16 07:05:00|52.24|49.64|52.21|49.61|52.28|49.68|52.21|49.61|0
1637046600000|2021-11-16 07:10:00|52.23|49.63|52.37|49.77|52.39|49.79|52.17|49.57|0
1637046900000|2021-11-16 07:15:00|52.41|49.81|52.17|49.57|52.41|49.81|52.14|49.54|0
1637047200000|2021-11-16 07:20:00|52.15|49.55|52.07|49.47|52.24|49.64|52.07|49.47|0
1637047500000|2021-11-16 07:25:00|52.1|49.5|52.2|49.6|52.2|49.6|52.1|49.5|0
1637047800000|2021-11-16 07:30:00|52.23|49.63|52.16|49.56|52.27|49.67|52.16|49.56|0
1637048100000|2021-11-16 07:35:00|52.15|49.55|52.09|49.49|52.23|49.63|52.09|49.49|0
1637048400000|2021-11-16 07:40:00|52.11|49.51|52.13|49.53|52.13|49.53|51.99|49.39|0
1637048700000|2021-11-16 07:45:00|52.09|49.49|52.09|49.49|52.11|49.51|52.02|49.42|0
1637049000000|2021-11-16 07:50:00|52.07|49.47|52.09|49.49|52.12|49.52|52.06|49.46|0
1637049300000|2021-11-16 07:55:00|52.12|49.52|52.15|49.55|52.22|49.62|52.09|49.49|0
1637049600000|2021-11-16 08:00:00|52.19|49.59|51.98|49.38|52.19|49.59|51.82|49.22|0
1637049900000|2021-11-16 08:05:00|51.8|49.6|51.95|49.75|52.02|49.82|51.75|49.55|0
1637050200000|2021-11-16 08:10:00|51.91|49.71|52.05|49.85|52.08|49.88|51.91|49.71|0
1637050500000|2021-11-16 08:15:00|52.08|49.88|52|49.8|52.08|49.88|51.91|49.71|0
1637050800000|2021-11-16 08:20:00|52.01|49.81|52.18|49.98|52.18|49.98|51.94|49.74|0
1637051100000|2021-11-16 08:25:00|52.14|49.94|52.21|50.01|52.21|50.01|52.04|49.84|0
1637051400000|2021-11-16 08:30:00|52.17|49.97|52.38|50.18|52.38|50.18|52.01|49.81|0
1637051700000|2021-11-16 08:35:00|52.34|50.14|52.81|50.61|52.88|50.68|52.31|50.11|0
1637052000000|2021-11-16 08:40:00|52.78|50.58|52.61|50.41|52.78|50.58|52.46|50.26|0
1637052300000|2021-11-16 08:45:00|52.64|50.44|52.64|50.44|52.69|50.49|52.51|50.31|0
1637052600000|2021-11-16 08:50:00|52.66|50.46|52.71|50.51|52.71|50.51|52.57|50.37|0
1637052900000|2021-11-16 08:55:00|52.74|50.54|52.65|50.45|52.77|50.57|52.53|50.33|0
1637053200000|2021-11-16 09:00:00|52.67|50.47|52.67|50.47|52.67|50.47|52.46|50.26|0
1637053500000|2021-11-16 09:05:00|52.63|50.43|52.53|50.33|52.67|50.47|52.51|50.31|0
1637053800000|2021-11-16 09:10:00|52.51|50.31|52.43|50.23|52.53|50.33|52.39|50.19|0
1637054100000|2021-11-16 09:15:00|52.39|50.19|52.49|50.29|52.52|50.32|52.39|50.19|0
1637054400000|2021-11-16 09:20:00|52.52|50.32|52.52|50.32|52.62|50.42|52.52|50.32|0
1637054700000|2021-11-16 09:25:00|52.56|50.36|52.49|50.29|52.56|50.36|52.45|50.25|0
1637055000000|2021-11-16 09:30:00|52.45|50.25|52.42|50.22|52.52|50.32|52.38|50.18|0
1637055300000|2021-11-16 09:35:00|52.45|50.25|52.48|50.28|52.52|50.32|52.38|50.18|0
1637055600000|2021-11-16 09:40:00|52.45|50.25|52.41|50.21|52.5|50.3|52.41|50.21|0
1637055900000|2021-11-16 09:45:00|52.38|50.18|52.31|50.11|52.41|50.21|52.28|50.08|0
1637056200000|2021-11-16 09:50:00|52.29|50.09|52.31|50.11|52.31|50.11|52.24|50.04|0
1637056500000|2021-11-16 09:55:00|52.27|50.07|52.17|49.97|52.27|50.07|52.07|49.87|0
1637056800000|2021-11-16 10:00:00|52.15|49.95|52.2|50|52.24|50.04|52.1|49.9|0
1637057100000|2021-11-16 10:05:00|52.18|49.98|52.33|50.13|52.35|50.15|52.18|49.98|0
1637057400000|2021-11-16 10:10:00|52.32|50.12|52.64|50.44|52.7|50.5|52.32|50.12|0
1637057700000|2021-11-16 10:15:00|52.67|50.47|52.84|50.64|52.91|50.71|52.67|50.47|0
1637058000000|2021-11-16 10:20:00|52.87|50.67|52.73|50.53|52.91|50.71|52.63|50.43|0
1637058300000|2021-11-16 10:25:00|52.7|50.5|52.66|50.46|52.87|50.67|52.66|50.46|0
1637058600000|2021-11-16 10:30:00|52.63|50.43|52.53|50.33|52.63|50.43|52.53|50.33|0
1637058900000|2021-11-16 10:35:00|52.49|50.29|52.49|50.29|52.58|50.38|52.46|50.26|0
1637059200000|2021-11-16 10:40:00|52.52|50.32|52.56|50.36|52.59|50.39|52.49|50.29|0
1637059500000|2021-11-16 10:45:00|52.59|50.39|52.52|50.32|52.59|50.39|52.39|50.19|0
1637059800000|2021-11-16 10:50:00|52.48|50.28|52.48|50.28|52.52|50.32|52.45|50.25|0
1637060100000|2021-11-16 10:55:00|52.45|50.25|52.48|50.28|52.52|50.32|52.42|50.22|0
1637060400000|2021-11-16 11:00:00|52.52|50.32|52.45|50.25|52.55|50.35|52.41|50.21|0
1637060700000|2021-11-16 11:05:00|52.48|50.28|52.38|50.18|52.51|50.31|52.34|50.14|0
1637061000000|2021-11-16 11:10:00|52.34|50.14|52.41|50.21|52.44|50.24|52.34|50.14|0
1637061300000|2021-11-16 11:15:00|52.37|50.17|52.3|50.1|52.41|50.21|52.27|50.07|0
1637061600000|2021-11-16 11:20:00|52.27|50.07|52.27|50.07|52.3|50.1|52.23|50.03|0
1637061900000|2021-11-16 11:25:00|52.23|50.03|52.03|49.83|52.23|50.03|52|49.8|0
1637062200000|2021-11-16 11:30:00|52|49.8|51.59|49.39|52|49.8|51.59|49.39|0
1637062500000|2021-11-16 11:35:00|51.63|49.43|51.66|49.46|51.72|49.52|51.56|49.36|0
1637062800000|2021-11-16 11:40:00|51.69|49.49|51.55|49.35|51.72|49.52|51.52|49.32|0
1637063100000|2021-11-16 11:45:00|51.52|49.32|51.45|49.25|51.52|49.32|51.34|49.14|0
1637063400000|2021-11-16 11:50:00|51.47|49.27|51.42|49.22|51.49|49.29|51.38|49.18|0
1637063700000|2021-11-16 11:55:00|51.35|49.15|51.28|49.08|51.35|49.15|51.18|48.98|0
1637064000000|2021-11-16 12:00:00|51.25|49.05|51.25|49.05|51.32|49.12|51.18|48.98|0
1637064300000|2021-11-16 12:05:00|51.21|49.01|51.21|49.01|51.25|49.05|51.18|48.98|0
1637064600000|2021-11-16 12:10:00|51.23|49.03|51.38|49.18|51.41|49.21|51.18|48.98|0
1637064900000|2021-11-16 12:15:00|51.41|49.21|51.37|49.17|51.47|49.27|51.29|49.09|0
1637065200000|2021-11-16 12:20:00|51.41|49.21|51.5|49.3|51.61|49.41|51.41|49.21|0
1637065500000|2021-11-16 12:25:00|51.47|49.27|51.54|49.34|51.57|49.37|51.47|49.27|0
1637065800000|2021-11-16 12:30:00|51.57|49.37|51.53|49.33|51.57|49.37|51.5|49.3|0
1637066100000|2021-11-16 12:35:00|51.57|49.37|51.56|49.36|51.63|49.43|51.56|49.36|0
1637066400000|2021-11-16 12:40:00|51.6|49.4|51.66|49.46|51.7|49.5|51.56|49.36|0
1637066700000|2021-11-16 12:45:00|51.65|49.45|51.73|49.53|51.76|49.56|51.63|49.43|0
1637067000000|2021-11-16 12:50:00|51.74|49.54|51.76|49.56|51.86|49.66|51.74|49.54|0
1637067300000|2021-11-16 12:55:00|51.79|49.59|51.66|49.46|51.79|49.59|51.66|49.46|0
1637067600000|2021-11-16 13:00:00|51.69|49.49|51.42|49.22|51.69|49.49|51.39|49.19|0
1637067900000|2021-11-16 13:05:00|51.45|49.25|51.39|49.19|51.49|49.29|51.39|49.19|0
1637068200000|2021-11-16 13:10:00|51.42|49.22|51.48|49.28|51.52|49.32|51.38|49.18|0
1637068500000|2021-11-16 13:15:00|51.45|49.25|51.48|49.28|51.51|49.31|51.42|49.22|0
1637068800000|2021-11-16 13:20:00|51.45|49.25|51.45|49.25|51.48|49.28|51.35|49.15|0
1637069100000|2021-11-16 13:25:00|51.44|49.24|51.38|49.18|51.51|49.31|51.38|49.18|0
1637069400000|2021-11-16 13:30:00|51.26|49.06|51.51|49.31|51.88|49.68|51.24|49.04|0
1637069700000|2021-11-16 13:35:00|51.47|49.27|51.04|48.84|51.51|49.31|50.94|48.74|0
1637070000000|2021-11-16 13:40:00|51.07|48.87|51.57|49.37|51.57|49.37|50.88|48.68|0
1637070300000|2021-11-16 13:45:00|51.54|49.34|51.63|49.43|52.04|49.84|51.54|49.34|0
1637070600000|2021-11-16 13:50:00|51.67|49.47|51.67|49.47|51.7|49.5|51.5|49.3|0
1637070900000|2021-11-16 13:55:00|51.7|49.5|51.73|49.53|51.77|49.57|51.5|49.3|0
1637071200000|2021-11-16 14:00:00|51.8|49.6|51.86|49.66|52.05|49.85|51.76|49.56|0
1637071500000|2021-11-16 14:05:00|51.9|49.7|51.93|49.73|51.96|49.76|51.76|49.56|0
1637071800000|2021-11-16 14:10:00|51.86|49.66|52.3|50.1|52.3|50.1|51.86|49.66|0
1637072100000|2021-11-16 14:15:00|52.4|50.2|52.26|50.06|52.4|50.2|52.19|49.99|0
1637072400000|2021-11-16 14:20:00|52.23|50.03|52.06|49.86|52.23|50.03|51.99|49.79|0
1637072700000|2021-11-16 14:25:00|52.02|49.82|52.05|49.85|52.22|50.02|52.02|49.82|0
1637073000000|2021-11-16 14:30:00|52.09|49.89|51.22|49.02|52.15|49.95|51.18|48.98|0
1637073300000|2021-11-16 14:35:00|51.18|48.98|50.57|48.37|51.18|48.98|50.1|47.9|0
1637073600000|2021-11-16 14:40:00|50.46|48.26|50.29|48.09|50.59|48.39|50.23|48.03|0
1637073900000|2021-11-16 14:45:00|50.26|48.06|49.9|47.7|50.29|48.09|49.8|47.6|0
1637074200000|2021-11-16 14:50:00|49.77|47.57|50.22|48.02|50.48|48.28|49.64|47.44|0
1637074500000|2021-11-16 14:55:00|50.16|47.96|50.28|48.08|50.42|48.22|50.06|47.86|0
1637074800000|2021-11-16 15:00:00|50.25|48.05|49.7|47.5|50.25|48.05|49.7|47.5|0
1637075100000|2021-11-16 15:05:00|49.67|47.47|49.99|47.79|50.25|48.05|49.67|47.47|0
1637075400000|2021-11-16 15:10:00|49.95|47.75|49.79|47.59|50.05|47.85|49.79|47.59|0
1637075700000|2021-11-16 15:15:00|49.76|47.56|50.05|47.85|50.15|47.95|49.6|47.4|0
1637076000000|2021-11-16 15:20:00|50.11|47.91|50.31|48.11|50.5|48.3|49.97|47.77|0
1637076300000|2021-11-16 15:25:00|50.37|48.17|50.76|48.56|50.76|48.56|50.24|48.04|0
1637076600000|2021-11-16 15:30:00|50.83|48.63|50.42|48.22|50.83|48.63|50.27|48.07|0
1637076900000|2021-11-16 15:35:00|50.4|48.2|50.4|48.2|50.53|48.33|50.17|47.97|0
1637077200000|2021-11-16 15:40:00|50.43|48.23|50.49|48.29|50.66|48.46|50.23|48.03|0
1637077500000|2021-11-16 15:45:00|50.46|48.26|50.56|48.36|50.79|48.59|50.43|48.23|0
1637077800000|2021-11-16 15:50:00|50.57|48.37|50.46|48.26|50.62|48.42|50.39|48.19|0
1637078100000|2021-11-16 15:55:00|50.42|48.22|50.39|48.19|50.62|48.42|50.36|48.16|0
1637078400000|2021-11-16 16:00:00|50.36|48.16|49.9|47.7|50.36|48.16|49.9|47.7|0
1637078700000|2021-11-16 16:05:00|49.87|47.67|49.7|47.5|49.93|47.73|49.7|47.5|0
1637079000000|2021-11-16 16:10:00|49.67|47.47|49.25|47.05|49.67|47.47|49.19|46.99|0
1637079300000|2021-11-16 16:15:00|49.22|47.02|48.8|46.6|49.22|47.02|48.74|46.54|0
1637079600000|2021-11-16 16:20:00|48.74|46.54|48.7|46.5|48.77|46.57|48.45|46.25|0
1637079900000|2021-11-16 16:25:00|48.74|46.54|50.95|48.75|51.01|48.81|48.51|46.31|0
1637080200000|2021-11-16 16:30:00|50.9|48.7|50.91|48.71|51.08|48.88|50.88|48.68|0
1637080500000|2021-11-16 16:35:00|50.88|48.68|50.88|48.68|50.91|48.71|50.65|48.45|0
1637080800000|2021-11-16 16:40:00|50.85|48.65|51.17|48.97|51.17|48.97|50.78|48.58|0
1637081100000|2021-11-16 16:45:00|51.14|48.94|51.23|49.03|51.23|49.03|51.07|48.87|0
1637081400000|2021-11-16 16:50:00|51.2|49|50.34|48.14|51.3|49.1|50.28|48.08|0
1637081700000|2021-11-16 16:55:00|50.36|48.16|50.37|48.17|50.4|48.2|50.28|48.08|0
1637082000000|2021-11-16 17:00:00|50.34|48.14|50.5|48.3|50.5|48.3|50.21|48.01|0
1637082300000|2021-11-16 17:05:00|50.47|48.27|50.5|48.3|50.56|48.36|50.37|48.17|0
1637082600000|2021-11-16 17:10:00|50.51|48.31|50.36|48.16|50.51|48.31|50.33|48.13|0
1637082900000|2021-11-16 17:15:00|50.33|48.13|50.2|48|50.36|48.16|50.14|47.94|0
1637083200000|2021-11-16 17:20:00|50.17|47.97|50.13|47.93|50.39|48.19|50.13|47.93|0
1637083500000|2021-11-16 17:25:00|50.17|47.97|50.39|48.19|50.42|48.22|50.17|47.97|0
1637083800000|2021-11-16 17:30:00|50.42|48.22|50.19|47.99|50.49|48.29|50.16|47.96|0
1637084100000|2021-11-16 17:35:00|50.23|48.03|50.22|48.02|50.26|48.06|50.1|47.9|0
1637084400000|2021-11-16 17:40:00|50.26|48.06|49.81|47.61|50.26|48.06|49.81|47.61|0
1637084700000|2021-11-16 17:45:00|49.84|47.64|49.93|47.73|50|47.8|49.71|47.51|0
1637085000000|2021-11-16 17:50:00|49.95|47.75|49.93|47.73|49.99|47.79|49.87|47.67|0
1637085300000|2021-11-16 17:55:00|49.96|47.76|49.96|47.76|50.06|47.86|49.91|47.71|0
1637085600000|2021-11-16 18:00:00|50.06|47.86|49.73|47.53|50.06|47.86|49.7|47.5|0
1637085900000|2021-11-16 18:05:00|49.7|47.5|49.7|47.5|49.86|47.66|49.67|47.47|0
1637086200000|2021-11-16 18:10:00|49.67|47.47|48.04|45.84|49.79|47.59|48.04|45.84|0
1637086500000|2021-11-16 18:15:00|48.07|45.87|48.13|45.93|48.16|45.96|47.85|45.65|0
1637086800000|2021-11-16 18:20:00|48.26|46.06|48.03|45.83|48.26|46.06|48.03|45.83|0
1637087100000|2021-11-16 18:25:00|48.06|45.86|48.13|45.93|48.16|45.96|48.03|45.83|0
1637087400000|2021-11-16 18:30:00|48.09|45.89|47.97|45.77|48.09|45.89|47.9|45.7|0
1637087700000|2021-11-16 18:35:00|47.95|45.75|47.9|45.7|48.06|45.86|47.87|45.67|0
1637088000000|2021-11-16 18:40:00|47.89|45.69|47.84|45.64|47.96|45.76|47.84|45.64|0
1637088300000|2021-11-16 18:45:00|47.82|45.62|47.84|45.64|47.93|45.73|47.77|45.57|0
1637088600000|2021-11-16 18:50:00|47.8|45.6|47.8|45.6|47.83|45.63|47.71|45.51|0
1637088900000|2021-11-16 18:55:00|47.77|45.57|47.74|45.54|47.83|45.63|47.71|45.51|0
1637089200000|2021-11-16 19:00:00|47.77|45.57|47.64|45.44|47.86|45.66|47.61|45.41|0
1637089500000|2021-11-16 19:05:00|47.67|45.47|47.7|45.5|47.76|45.56|47.64|45.44|0
1637089800000|2021-11-16 19:10:00|47.67|45.47|47.82|45.62|47.86|45.66|47.64|45.44|0
1637090100000|2021-11-16 19:15:00|47.86|45.66|47.95|45.75|48.11|45.91|47.86|45.66|0
1637090400000|2021-11-16 19:20:00|47.92|45.72|48.26|46.06|48.29|46.09|47.92|45.72|0
1637090700000|2021-11-16 19:25:00|48.23|46.03|48.04|45.84|48.26|46.06|48.01|45.81|0
1637091000000|2021-11-16 19:30:00|48.07|45.87|48.1|45.9|48.1|45.9|48|45.8|0
1637091300000|2021-11-16 19:35:00|48.07|45.87|48.19|45.99|48.22|46.02|48|45.8|0
1637091600000|2021-11-16 19:40:00|48.22|46.02|48.25|46.05|48.28|46.08|48.14|45.94|0
1637091900000|2021-11-16 19:45:00|48.28|46.08|48.34|46.14|48.41|46.21|48.2|46|0
1637092200000|2021-11-16 19:50:00|48.31|46.11|48.22|46.02|48.31|46.11|48.12|45.92|0
1637092500000|2021-11-16 19:55:00|48.2|46|48.31|46.11|48.34|46.14|48.18|45.98|0
1637092800000|2021-11-16 20:00:00|48.34|46.14|48.37|46.17|48.4|46.2|48.21|46.01|0
1637093100000|2021-11-16 20:05:00|48.4|46.2|48.49|46.29|48.53|46.33|48.37|46.17|0
1637093400000|2021-11-16 20:10:00|48.48|46.28|48.48|46.28|48.75|46.55|48.46|46.26|0
1637093700000|2021-11-16 20:15:00|48.46|46.26|48.49|46.29|48.65|46.45|48.36|46.16|0
1637094000000|2021-11-16 20:20:00|48.52|46.32|48.49|46.29|48.52|46.32|48.32|46.12|0
1637094300000|2021-11-16 20:25:00|48.46|46.26|48.52|46.32|48.61|46.41|48.42|46.22|0
1637094600000|2021-11-16 20:30:00|48.55|46.35|48.26|46.06|48.61|46.41|48.2|46|0
1637094900000|2021-11-16 20:35:00|48.29|46.09|48.48|46.28|48.51|46.31|48.18|45.98|0
1637095200000|2021-11-16 20:40:00|48.51|46.31|48.45|46.25|48.51|46.31|48.29|46.09|0
1637095500000|2021-11-16 20:45:00|48.51|46.31|48.98|46.78|49.02|46.82|48.42|46.22|0
1637095800000|2021-11-16 20:50:00|48.95|46.75|48.92|46.72|49.08|46.88|48.66|46.46|0
1637096100000|2021-11-16 20:55:00|48.89|46.69|49.24|47.04|49.43|47.23|48.79|46.59|0
1637096400000|2021-11-16 21:00:00|49.17|46.97|49.04|46.84|49.36|47.16|49.01|46.81|0
1637096700000|2021-11-16 21:05:00|49.01|46.81|49.04|46.84|49.07|46.87|48.88|46.68|0
1637097000000|2021-11-16 21:10:00|49.06|46.86|49.07|46.87|49.1|46.9|49.04|46.84|0
1637097300000|2021-11-16 21:15:00|49.27|46.67|49.04|46.44|49.3|46.7|49.04|46.44|0
1637097600000|2021-11-16 21:20:00|49.03|46.43|49.07|46.47|49.14|46.54|49.01|46.41|0
1637097900000|2021-11-16 21:25:00|49.11|46.51|49.07|46.47|49.11|46.51|49.07|46.47|0
1637098200000|2021-11-16 21:30:00|49.1|46.5|49.26|46.66|49.26|46.66|49.1|46.5|0
1637098500000|2021-11-16 21:35:00|49.23|46.63|49.23|46.63|49.25|46.65|49.2|46.6|0
1637098800000|2021-11-16 21:40:00|49.2|46.6|49.32|46.72|49.32|46.72|49.2|46.6|0
1637099100000|2021-11-16 21:45:00|49.35|46.75|49.48|46.88|49.48|46.88|49.35|46.75|0
1637099400000|2021-11-16 21:50:00|49.45|46.85|49.45|46.85|49.48|46.88|49.41|46.81|0
1637099700000|2021-11-16 21:55:00|49.41|46.81|49.4|46.8|49.44|46.84|49.38|46.78|0
1637100000000|2021-11-16 22:00:00|49.41|46.81|49.38|46.78|49.41|46.81|49.37|46.77|0
1637100300000|2021-11-16 22:05:00|49.37|46.77|49.39|46.79|49.4|46.8|49.37|46.77|0
1637100600000|2021-11-16 22:10:00|49.38|46.78|49.37|46.77|49.39|46.79|49.36|46.76|0
1637100900000|2021-11-16 22:15:00|49.36|46.76|49.36|46.76|49.41|46.81|49.36|46.76|0
1637101200000|2021-11-16 22:20:00|49.38|46.78|49.37|46.77|49.38|46.78|49.36|46.76|0
1637101500000|2021-11-16 22:25:00|49.36|46.76|49.36|46.76|49.38|46.78|49.36|46.76|0
1637101800000|2021-11-16 22:30:00|49.34|46.74|49.36|46.76|49.36|46.76|49.33|46.73|0
1637102100000|2021-11-16 22:35:00|49.38|46.78|49.38|46.78|49.38|46.78|49.37|46.77|0
1637102400000|2021-11-16 22:40:00|49.37|46.77|49.35|46.75|49.37|46.77|49.34|46.74|0
1637102700000|2021-11-16 22:45:00|49.32|46.72|49.33|46.73|49.35|46.75|49.32|46.72|0
1637103000000|2021-11-16 22:50:00|49.35|46.75|49.33|46.73|49.36|46.76|49.31|46.71|0
1637103300000|2021-11-16 22:55:00|49.34|46.74|49.34|46.74|49.34|46.74|49.32|46.72|0
1637103600000|2021-11-16 23:00:00|49.31|46.71|49.3|46.7|49.37|46.77|49.23|46.63|0
1637103900000|2021-11-16 23:05:00|49.29|46.69|49.32|46.72|49.38|46.78|49.29|46.69|0
1637104200000|2021-11-16 23:10:00|49.3|46.7|49.19|46.59|49.32|46.72|49.19|46.59|0
1637104500000|2021-11-16 23:15:00|49.25|46.65|49.57|46.97|49.57|46.97|49.25|46.65|0
1637104800000|2021-11-16 23:20:00|49.55|46.95|49.5|46.9|49.55|46.95|49.47|46.87|0
1637105100000|2021-11-16 23:25:00|49.54|46.94|49.37|46.77|49.54|46.94|49.37|46.77|0
1637105400000|2021-11-16 23:30:00|49.41|46.81|49.28|46.68|49.41|46.81|49.28|46.68|0
1637105700000|2021-11-16 23:35:00|49.31|46.71|49.15|46.55|49.31|46.71|49.15|46.55|0
1637106000000|2021-11-16 23:40:00|49.14|46.54|49.08|46.48|49.18|46.58|49.05|46.45|0
1637106300000|2021-11-16 23:45:00|49.05|46.45|48.95|46.35|49.05|46.45|48.95|46.35|0
1637106600000|2021-11-16 23:50:00|48.92|46.32|49.04|46.44|49.04|46.44|48.89|46.29|0
1637106900000|2021-11-16 23:55:00|49.01|46.41|49.01|46.41|49.04|46.44|48.99|46.39|0
1637107200000|2021-11-17 00:00:00|49.04|46.44|49.07|46.47|49.14|46.54|49.04|46.44|0
1637107500000|2021-11-17 00:05:00|49.06|46.46|48.97|46.37|49.06|46.46|48.91|46.31|0
1637107800000|2021-11-17 00:10:00|48.94|46.34|48.97|46.37|49|46.4|48.91|46.31|0
1637108100000|2021-11-17 00:15:00|49|46.4|48.94|46.34|49.07|46.47|48.91|46.31|0
1637108400000|2021-11-17 00:20:00|48.97|46.37|49|46.4|49|46.4|48.9|46.3|0
1637108700000|2021-11-17 00:25:00|49.03|46.43|49.16|46.56|49.22|46.62|49.02|46.42|0
1637109000000|2021-11-17 00:30:00|49.19|46.59|49.06|46.46|49.19|46.59|49.06|46.46|0
1637109300000|2021-11-17 00:35:00|49.09|46.49|49.06|46.46|49.12|46.52|48.99|46.39|0
1637109600000|2021-11-17 00:40:00|49.02|46.42|49.15|46.55|49.15|46.55|49.02|46.42|0
1637109900000|2021-11-17 00:45:00|49.12|46.52|49.24|46.64|49.24|46.64|49.12|46.52|0
1637110200000|2021-11-17 00:50:00|49.23|46.63|49.08|46.48|49.23|46.63|49.08|46.48|0
1637110500000|2021-11-17 00:55:00|49.11|46.51|49.08|46.48|49.18|46.58|49.05|46.45|0
1637110800000|2021-11-17 01:00:00|49.11|46.51|49.11|46.51|49.21|46.61|49.05|46.45|0
1637111100000|2021-11-17 01:05:00|49.14|46.54|49.17|46.57|49.2|46.6|49.11|46.51|0
1637111400000|2021-11-17 01:10:00|49.14|46.54|49.07|46.47|49.17|46.57|49.07|46.47|0
1637111700000|2021-11-17 01:15:00|49.11|46.51|49.01|46.41|49.11|46.51|49.01|46.41|0
1637112000000|2021-11-17 01:20:00|49.04|46.44|49.1|46.5|49.12|46.52|49.01|46.41|0
1637112300000|2021-11-17 01:25:00|49.13|46.53|49.07|46.47|49.13|46.53|49.04|46.44|0
1637112600000|2021-11-17 01:30:00|49.1|46.5|49.07|46.47|49.13|46.53|49.03|46.43|0
1637112900000|2021-11-17 01:35:00|49.03|46.43|49.25|46.65|49.25|46.65|49|46.4|0
1637113200000|2021-11-17 01:40:00|49.22|46.62|49.32|46.72|49.32|46.72|49.16|46.56|0
1637113500000|2021-11-17 01:45:00|49.28|46.68|49.22|46.62|49.32|46.72|49.19|46.59|0
1637113800000|2021-11-17 01:50:00|49.2|46.6|49.15|46.55|49.25|46.65|49.12|46.52|0
1637114100000|2021-11-17 01:55:00|49.12|46.52|49.18|46.58|49.18|46.58|49.12|46.52|0
1637114400000|2021-11-17 02:00:00|49.15|46.55|49.31|46.71|49.31|46.71|49.15|46.55|0
1637114700000|2021-11-17 02:05:00|49.34|46.74|49.24|46.64|49.34|46.74|49.24|46.64|0
1637115000000|2021-11-17 02:10:00|49.27|46.67|49.18|46.58|49.27|46.67|49.14|46.54|0
1637115300000|2021-11-17 02:15:00|49.16|46.56|49.14|46.54|49.21|46.61|49.14|46.54|0
1637115600000|2021-11-17 02:20:00|49.11|46.51|49.67|47.07|49.71|47.11|49.08|46.48|0
1637115900000|2021-11-17 02:25:00|49.71|47.11|49.7|47.1|49.74|47.14|49.7|47.1|0
1637116200000|2021-11-17 02:30:00|49.67|47.07|49.73|47.13|49.77|47.17|49.67|47.07|0
1637116500000|2021-11-17 02:35:00|49.72|47.12|49.75|47.15|49.77|47.17|49.7|47.1|0
1637116800000|2021-11-17 02:40:00|49.8|47.2|49.83|47.23|49.83|47.23|49.76|47.16|0
1637117100000|2021-11-17 02:45:00|49.81|47.21|49.76|47.16|49.83|47.23|49.76|47.16|0
1637117400000|2021-11-17 02:50:00|49.78|47.18|49.95|47.35|50|47.4|49.78|47.18|0
1637117700000|2021-11-17 02:55:00|49.92|47.32|49.95|47.35|49.95|47.35|49.92|47.32|0
1637118000000|2021-11-17 03:00:00|49.97|47.37|49.85|47.25|49.98|47.38|49.82|47.22|0
1637118300000|2021-11-17 03:05:00|49.83|47.23|49.88|47.28|49.91|47.31|49.82|47.22|0
1637118600000|2021-11-17 03:10:00|49.9|47.3|49.98|47.38|50.04|47.44|49.88|47.28|0
1637118900000|2021-11-17 03:15:00|49.97|47.37|50.07|47.47|50.1|47.5|49.97|47.37|0
1637119200000|2021-11-17 03:20:00|50.1|47.5|50.36|47.76|50.39|47.79|50.1|47.5|0
1637119500000|2021-11-17 03:25:00|50.39|47.79|50.29|47.69|50.42|47.82|50.26|47.66|0
1637119800000|2021-11-17 03:30:00|50.26|47.66|50.23|47.63|50.29|47.69|50.19|47.59|0
1637120100000|2021-11-17 03:35:00|50.22|47.62|50.29|47.69|50.32|47.72|50.22|47.62|0
1637120400000|2021-11-17 03:40:00|50.3|47.7|50.45|47.85|50.51|47.91|50.25|47.65|0
1637120700000|2021-11-17 03:45:00|50.51|47.91|50.51|47.91|50.58|47.98|50.51|47.91|0
1637121000000|2021-11-17 03:50:00|50.48|47.88|50.41|47.81|50.51|47.91|50.41|47.81|0
1637121300000|2021-11-17 03:55:00|50.38|47.78|50.41|47.81|50.44|47.84|50.38|47.78|0
1637121600000|2021-11-17 04:00:00|50.38|47.78|50.31|47.71|50.38|47.78|50.28|47.68|0
1637121900000|2021-11-17 04:05:00|50.28|47.68|50.31|47.71|50.34|47.74|50.28|47.68|0
1637122200000|2021-11-17 04:10:00|50.34|47.74|50.18|47.58|50.34|47.74|50.14|47.54|0
1637122500000|2021-11-17 04:15:00|50.14|47.54|50.14|47.54|50.18|47.58|50.14|47.54|0
1637122800000|2021-11-17 04:20:00|50.17|47.57|50.24|47.64|50.24|47.64|50.14|47.54|0
1637123100000|2021-11-17 04:25:00|50.2|47.6|50.2|47.6|50.24|47.64|50.2|47.6|0
1637123400000|2021-11-17 04:30:00|50.23|47.63|50.26|47.66|50.3|47.7|50.23|47.63|0
1637123700000|2021-11-17 04:35:00|50.3|47.7|50.23|47.63|50.3|47.7|50.21|47.61|0
1637124000000|2021-11-17 04:40:00|50.2|47.6|50.2|47.6|50.23|47.63|50.16|47.56|0
1637124300000|2021-11-17 04:45:00|50.19|47.59|50.16|47.56|50.19|47.59|50.13|47.53|0
1637124600000|2021-11-17 04:50:00|50.06|47.46|50.03|47.43|50.09|47.49|50.03|47.43|0
1637124900000|2021-11-17 04:55:00|50|47.4|50.06|47.46|50.09|47.49|50|47.4|0
1637125200000|2021-11-17 05:00:00|50.03|47.43|49.99|47.39|50.03|47.43|49.9|47.3|0
1637125500000|2021-11-17 05:05:00|49.96|47.36|49.93|47.33|49.96|47.36|49.89|47.29|0
1637125800000|2021-11-17 05:10:00|49.89|47.29|49.99|47.39|49.99|47.39|49.89|47.29|0
1637126100000|2021-11-17 05:15:00|49.96|47.36|50.05|47.45|50.05|47.45|49.96|47.36|0
1637126400000|2021-11-17 05:20:00|50.04|47.44|50.05|47.45|50.08|47.48|49.99|47.39|0
1637126700000|2021-11-17 05:25:00|50.11|47.51|50.18|47.58|50.18|47.58|50.11|47.51|0
1637127000000|2021-11-17 05:30:00|50.14|47.54|50.01|47.41|50.14|47.54|49.98|47.38|0
1637127300000|2021-11-17 05:35:00|50|47.4|49.88|47.28|50|47.4|49.79|47.19|0
1637127600000|2021-11-17 05:40:00|49.85|47.25|49.91|47.31|49.94|47.34|49.85|47.25|0
1637127900000|2021-11-17 05:45:00|49.94|47.34|50.01|47.41|50.04|47.44|49.94|47.34|0
1637128200000|2021-11-17 05:50:00|50.04|47.44|50|47.4|50.04|47.44|49.97|47.37|0
1637128500000|2021-11-17 05:55:00|50.04|47.44|50.13|47.53|50.13|47.53|49.91|47.31|0
1637128800000|2021-11-17 06:00:00|50.16|47.56|50.1|47.5|50.16|47.56|50.06|47.46|0
1637129100000|2021-11-17 06:05:00|50.06|47.46|50.16|47.56|50.16|47.56|50.06|47.46|0
1637129400000|2021-11-17 06:10:00|50.18|47.58|50.12|47.52|50.22|47.62|50.12|47.52|0
1637129700000|2021-11-17 06:15:00|50.16|47.56|50.03|47.43|50.19|47.59|50.03|47.43|0
1637130000000|2021-11-17 06:20:00|49.99|47.39|49.93|47.33|50.06|47.46|49.93|47.33|0
1637130300000|2021-11-17 06:25:00|49.89|47.29|49.8|47.2|49.96|47.36|49.8|47.2|0
1637130600000|2021-11-17 06:30:00|49.83|47.23|49.86|47.26|49.86|47.26|49.79|47.19|0
1637130900000|2021-11-17 06:35:00|49.84|47.24|49.79|47.19|49.86|47.26|49.76|47.16|0
1637131200000|2021-11-17 06:40:00|49.82|47.22|49.89|47.29|49.92|47.32|49.79|47.19|0
1637131500000|2021-11-17 06:45:00|49.85|47.25|49.88|47.28|49.92|47.32|49.85|47.25|0
1637131800000|2021-11-17 06:50:00|49.87|47.27|49.85|47.25|49.88|47.28|49.82|47.22|0
1637132100000|2021-11-17 06:55:00|49.82|47.22|49.91|47.31|49.91|47.31|49.82|47.22|0
1637132400000|2021-11-17 07:00:00|49.88|47.28|49.88|47.28|49.9|47.3|49.83|47.23|0
1637132700000|2021-11-17 07:05:00|49.86|47.26|49.97|47.37|49.97|47.37|49.81|47.21|0
1637133000000|2021-11-17 07:10:00|50|47.4|50.13|47.53|50.13|47.53|49.97|47.37|0
1637133300000|2021-11-17 07:15:00|50.1|47.5|50.1|47.5|50.16|47.56|50.05|47.45|0
1637133600000|2021-11-17 07:20:00|50.11|47.51|50.03|47.43|50.13|47.53|50.03|47.43|0
1637133900000|2021-11-17 07:25:00|50.06|47.46|49.93|47.33|50.08|47.48|49.93|47.33|0
1637134200000|2021-11-17 07:30:00|49.96|47.36|49.86|47.26|49.96|47.36|49.86|47.26|0
1637134500000|2021-11-17 07:35:00|49.83|47.23|49.86|47.26|49.86|47.26|49.8|47.2|0
1637134800000|2021-11-17 07:40:00|49.89|47.29|49.89|47.29|49.94|47.34|49.86|47.26|0
1637135100000|2021-11-17 07:45:00|49.92|47.32|49.86|47.26|49.92|47.32|49.83|47.23|0
1637135400000|2021-11-17 07:50:00|49.83|47.23|49.73|47.13|49.86|47.26|49.66|47.06|0
1637135700000|2021-11-17 07:55:00|49.74|47.14|49.61|47.01|49.76|47.16|49.53|46.93|0
1637136000000|2021-11-17 08:00:00|49.56|46.96|49.8|47.2|49.93|47.33|49.17|46.57|0
1637136300000|2021-11-17 08:05:00|49.63|47.43|49.53|47.33|49.66|47.46|49.5|47.3|0
1637136600000|2021-11-17 08:10:00|49.56|47.36|49.43|47.23|49.56|47.36|49.34|47.14|0
1637136900000|2021-11-17 08:15:00|49.42|47.22|49.43|47.23|49.43|47.23|49.3|47.1|0
1637137200000|2021-11-17 08:20:00|49.4|47.2|49.27|47.07|49.43|47.23|49.27|47.07|0
1637137500000|2021-11-17 08:25:00|49.24|47.04|49.23|47.03|49.27|47.07|49.14|46.94|0
1637137800000|2021-11-17 08:30:00|49.27|47.07|49.36|47.16|49.43|47.23|49.23|47.03|0
1637138100000|2021-11-17 08:35:00|49.39|47.19|49.29|47.09|49.39|47.19|49.23|47.03|0
1637138400000|2021-11-17 08:40:00|49.33|47.13|49.2|47|49.33|47.13|49.16|46.96|0
1637138700000|2021-11-17 08:45:00|49.16|46.96|49.26|47.06|49.29|47.09|49.1|46.9|0
1637139000000|2021-11-17 08:50:00|49.27|47.07|49.26|47.06|49.29|47.09|49.22|47.02|0
1637139300000|2021-11-17 08:55:00|49.25|47.05|49.24|47.04|49.25|47.05|49.22|47.02|0
1637139600000|2021-11-17 09:00:00|49.22|47.02|49.25|47.05|49.29|47.09|49.22|47.02|0
1637139900000|2021-11-17 09:05:00|49.22|47.02|49.41|47.21|49.41|47.21|49.22|47.02|0
1637140200000|2021-11-17 09:10:00|49.38|47.18|49.44|47.24|49.47|47.27|49.38|47.18|0
1637140500000|2021-11-17 09:15:00|49.47|47.27|49.5|47.3|49.5|47.3|49.44|47.24|0
1637140800000|2021-11-17 09:20:00|49.53|47.33|49.5|47.3|49.53|47.33|49.47|47.27|0
1637141100000|2021-11-17 09:25:00|49.53|47.33|49.56|47.36|49.56|47.36|49.5|47.3|0
1637141400000|2021-11-17 09:30:00|49.62|47.42|49.66|47.46|49.69|47.49|49.62|47.42|0
1637141700000|2021-11-17 09:35:00|49.69|47.49|49.88|47.68|49.88|47.68|49.65|47.45|0
1637142000000|2021-11-17 09:40:00|49.91|47.71|49.84|47.64|49.91|47.71|49.78|47.58|0
1637142300000|2021-11-17 09:45:00|49.81|47.61|49.78|47.58|49.81|47.61|49.75|47.55|0
1637142600000|2021-11-17 09:50:00|49.81|47.61|49.87|47.67|49.87|47.67|49.78|47.58|0
1637142900000|2021-11-17 09:55:00|49.84|47.64|49.84|47.64|49.87|47.67|49.84|47.64|0
1637143200000|2021-11-17 10:00:00|49.82|47.62|49.74|47.54|49.84|47.64|49.71|47.51|0
1637143500000|2021-11-17 10:05:00|49.77|47.57|49.83|47.63|49.83|47.63|49.74|47.54|0
1637143800000|2021-11-17 10:10:00|49.87|47.67|49.86|47.66|49.9|47.7|49.83|47.63|0
1637144100000|2021-11-17 10:15:00|49.9|47.7|49.83|47.63|49.93|47.73|49.83|47.63|0
1637144400000|2021-11-17 10:20:00|49.86|47.66|49.96|47.76|49.96|47.76|49.76|47.56|0
1637144700000|2021-11-17 10:25:00|49.92|47.72|49.86|47.66|49.96|47.76|49.83|47.63|0
1637145000000|2021-11-17 10:30:00|49.84|47.64|49.82|47.62|49.92|47.72|49.82|47.62|0
1637145300000|2021-11-17 10:35:00|49.85|47.65|49.89|47.69|49.89|47.69|49.85|47.65|0
1637145600000|2021-11-17 10:40:00|49.92|47.72|49.82|47.62|49.92|47.72|49.79|47.59|0
1637145900000|2021-11-17 10:45:00|49.79|47.59|49.82|47.62|49.82|47.62|49.79|47.59|0
1637146200000|2021-11-17 10:50:00|49.8|47.6|49.85|47.65|49.85|47.65|49.77|47.57|0
1637146500000|2021-11-17 10:55:00|49.81|47.61|49.91|47.71|49.96|47.76|49.81|47.61|0
1637146800000|2021-11-17 11:00:00|49.88|47.68|50|47.8|50.01|47.81|49.88|47.68|0
1637147100000|2021-11-17 11:05:00|49.97|47.77|49.87|47.67|50.04|47.84|49.87|47.67|0
1637147400000|2021-11-17 11:10:00|49.86|47.66|49.84|47.64|49.87|47.67|49.84|47.64|0
1637147700000|2021-11-17 11:15:00|49.87|47.67|49.84|47.64|49.9|47.7|49.84|47.64|0
1637148000000|2021-11-17 11:20:00|49.87|47.67|49.83|47.63|49.87|47.67|49.77|47.57|0
1637148300000|2021-11-17 11:25:00|49.8|47.6|49.74|47.54|49.8|47.6|49.74|47.54|0
1637148600000|2021-11-17 11:30:00|49.73|47.53|49.73|47.53|49.75|47.55|49.67|47.47|0
1637148900000|2021-11-17 11:35:00|49.72|47.52|49.8|47.6|49.83|47.63|49.72|47.52|0
1637149200000|2021-11-17 11:40:00|49.76|47.56|49.89|47.69|49.89|47.69|49.76|47.56|0
1637149500000|2021-11-17 11:45:00|49.86|47.66|50.02|47.82|50.03|47.83|49.86|47.66|0
1637149800000|2021-11-17 11:50:00|50|47.8|49.92|47.72|50.05|47.85|49.92|47.72|0
1637150100000|2021-11-17 11:55:00|49.95|47.75|49.75|47.55|49.95|47.75|49.75|47.55|0
1637150400000|2021-11-17 12:00:00|49.72|47.52|49.56|47.36|49.75|47.55|49.53|47.33|0
1637150700000|2021-11-17 12:05:00|49.58|47.38|49.59|47.39|49.62|47.42|49.53|47.33|0
1637151000000|2021-11-17 12:10:00|49.56|47.36|49.65|47.45|49.65|47.45|49.56|47.36|0
1637151300000|2021-11-17 12:15:00|49.68|47.48|49.55|47.35|49.72|47.52|49.52|47.32|0
1637151600000|2021-11-17 12:20:00|49.54|47.34|49.52|47.32|49.58|47.38|49.52|47.32|0
1637151900000|2021-11-17 12:25:00|49.55|47.35|49.48|47.28|49.6|47.4|49.45|47.25|0
1637152200000|2021-11-17 12:30:00|49.5|47.3|49.45|47.25|49.52|47.32|49.45|47.25|0
1637152500000|2021-11-17 12:35:00|49.48|47.28|49.54|47.34|49.58|47.38|49.48|47.28|0
1637152800000|2021-11-17 12:40:00|49.56|47.36|49.57|47.37|49.61|47.41|49.54|47.34|0
1637153100000|2021-11-17 12:45:00|49.61|47.41|49.67|47.47|49.67|47.47|49.57|47.37|0
1637153400000|2021-11-17 12:50:00|49.7|47.5|49.73|47.53|49.73|47.53|49.64|47.44|0
1637153700000|2021-11-17 12:55:00|49.76|47.56|49.83|47.63|49.83|47.63|49.73|47.53|0
1637154000000|2021-11-17 13:00:00|49.81|47.61|50.08|47.88|50.08|47.88|49.81|47.61|0
1637154300000|2021-11-17 13:05:00|50.05|47.85|50.11|47.91|50.21|48.01|50.02|47.82|0
1637154600000|2021-11-17 13:10:00|50.08|47.88|50.44|48.24|50.54|48.34|50.07|47.87|0
1637154900000|2021-11-17 13:15:00|50.4|48.2|50.34|48.14|50.47|48.27|50.31|48.11|0
1637155200000|2021-11-17 13:20:00|50.32|48.12|50.07|47.87|50.37|48.17|50.04|47.84|0
1637155500000|2021-11-17 13:25:00|50.04|47.84|49.94|47.74|50.07|47.87|49.94|47.74|0
1637155800000|2021-11-17 13:30:00|49.93|47.73|49.97|47.77|50.01|47.81|49.84|47.64|0
1637156100000|2021-11-17 13:35:00|49.94|47.74|50.04|47.84|50.07|47.87|49.88|47.68|0
1637156400000|2021-11-17 13:40:00|50|47.8|50.13|47.93|50.13|47.93|49.94|47.74|0
1637156700000|2021-11-17 13:45:00|50.1|47.9|50.16|47.96|50.21|48.01|50.06|47.86|0
1637157000000|2021-11-17 13:50:00|50.13|47.93|50.09|47.89|50.15|47.95|50.03|47.83|0
1637157300000|2021-11-17 13:55:00|50.06|47.86|50.09|47.89|50.09|47.89|49.96|47.76|0
1637157600000|2021-11-17 14:00:00|50.06|47.86|50.16|47.96|50.16|47.96|50.03|47.83|0
1637157900000|2021-11-17 14:05:00|50.12|47.92|50.12|47.92|50.15|47.95|50.06|47.86|0
1637158200000|2021-11-17 14:10:00|50.09|47.89|49.96|47.76|50.12|47.92|49.96|47.76|0
1637158500000|2021-11-17 14:15:00|49.94|47.74|49.92|47.72|49.96|47.76|49.87|47.67|0
1637158800000|2021-11-17 14:20:00|49.95|47.75|49.85|47.65|49.95|47.75|49.82|47.62|0
1637159100000|2021-11-17 14:25:00|49.89|47.69|49.79|47.59|49.95|47.75|49.79|47.59|0
1637159400000|2021-11-17 14:30:00|49.76|47.56|50.34|48.14|50.44|48.24|49.76|47.56|0
1637159700000|2021-11-17 14:35:00|50.37|48.17|50.56|48.36|50.83|48.63|50.34|48.14|0
1637160000000|2021-11-17 14:40:00|50.7|48.5|50.43|48.23|50.83|48.63|50.37|48.17|0
1637160300000|2021-11-17 14:45:00|50.46|48.26|50.82|48.62|50.82|48.62|50.2|48|0
1637160600000|2021-11-17 14:50:00|50.86|48.66|51.39|49.19|51.55|49.35|50.24|48.04|0
1637160900000|2021-11-17 14:55:00|51.42|49.22|52.67|50.47|52.94|50.74|51.42|49.22|0
1637161200000|2021-11-17 15:00:00|52.84|50.64|52.13|49.93|52.9|50.7|52.1|49.9|0
1637161500000|2021-11-17 15:05:00|52.16|49.96|52.26|50.06|52.43|50.23|52.03|49.83|0
1637161800000|2021-11-17 15:10:00|52.23|50.03|51.89|49.69|52.23|50.03|51.89|49.69|0
1637162100000|2021-11-17 15:15:00|51.86|49.66|52.32|50.12|52.36|50.16|51.86|49.66|0
1637162400000|2021-11-17 15:20:00|52.29|50.09|52.32|50.12|52.52|50.32|52.26|50.06|0
1637162700000|2021-11-17 15:25:00|52.3|50.1|52.28|50.08|52.3|50.1|51.95|49.75|0
1637163000000|2021-11-17 15:30:00|52.25|50.05|51.82|49.62|52.32|50.12|51.78|49.58|0
1637163300000|2021-11-17 15:35:00|51.85|49.65|51.19|48.99|51.85|49.65|51.19|48.99|0
1637163600000|2021-11-17 15:40:00|51.25|49.05|51.48|49.28|51.58|49.38|51.15|48.95|0
1637163900000|2021-11-17 15:45:00|51.41|49.21|51.61|49.41|51.68|49.48|51.18|48.98|0
1637164200000|2021-11-17 15:50:00|51.64|49.44|51.55|49.35|52.27|50.07|51.11|48.91|0
1637164500000|2021-11-17 15:55:00|51.52|49.32|51.29|49.09|51.58|49.38|51.29|49.09|0
1637164800000|2021-11-17 16:00:00|51.32|49.12|51.38|49.18|51.48|49.28|51.22|49.02|0
1637165100000|2021-11-17 16:05:00|51.4|49.2|51.22|49.02|51.4|49.2|51.12|48.92|0
1637165400000|2021-11-17 16:10:00|51.25|49.05|51.28|49.08|51.35|49.15|51.18|48.98|0
1637165700000|2021-11-17 16:15:00|51.31|49.11|51.28|49.08|51.41|49.21|51.18|48.98|0
1637166000000|2021-11-17 16:20:00|51.34|49.14|51.67|49.47|51.71|49.51|51.11|48.91|0
1637166300000|2021-11-17 16:25:00|51.64|49.44|51.41|49.21|51.74|49.54|51.37|49.17|0
1637166600000|2021-11-17 16:30:00|51.5|49.3|51.4|49.2|51.54|49.34|51.34|49.14|0
1637166900000|2021-11-17 16:35:00|51.44|49.24|51.27|49.07|51.53|49.33|51.24|49.04|0
1637167200000|2021-11-17 16:40:00|51.24|49.04|51.17|48.97|51.27|49.07|50.97|48.77|0
1637167500000|2021-11-17 16:45:00|51.2|49|50.94|48.74|51.23|49.03|50.9|48.7|0
1637167800000|2021-11-17 16:50:00|50.9|48.7|50.84|48.64|51.1|48.9|50.84|48.64|0
1637168100000|2021-11-17 16:55:00|50.8|48.6|50.51|48.31|50.87|48.67|50.41|48.21|0
1637168400000|2021-11-17 17:00:00|50.47|48.27|50.67|48.47|50.77|48.57|50.38|48.18|0
1637168700000|2021-11-17 17:05:00|50.7|48.5|51.19|48.99|51.36|49.16|50.7|48.5|0
1637169000000|2021-11-17 17:10:00|51.26|49.06|51.35|49.15|51.35|49.15|51.12|48.92|0
1637169300000|2021-11-17 17:15:00|51.32|49.12|51.62|49.42|51.62|49.42|51.25|49.05|0
1637169600000|2021-11-17 17:20:00|51.65|49.45|51.85|49.65|51.88|49.68|51.45|49.25|0
1637169900000|2021-11-17 17:25:00|51.81|49.61|52.28|50.08|52.28|50.08|51.71|49.51|0
1637170200000|2021-11-17 17:30:00|52.31|50.11|52.23|50.03|52.64|50.44|52.04|49.84|0
1637170500000|2021-11-17 17:35:00|52.26|50.06|51.8|49.6|52.26|50.06|51.8|49.6|0
1637170800000|2021-11-17 17:40:00|51.83|49.63|51.99|49.79|52.29|50.09|51.76|49.56|0
1637171100000|2021-11-17 17:45:00|52.09|49.89|51.99|49.79|52.26|50.06|51.93|49.73|0
1637171400000|2021-11-17 17:50:00|52.01|49.81|52.22|50.02|52.36|50.16|51.99|49.79|0
1637171700000|2021-11-17 17:55:00|52.32|50.12|52.09|49.89|52.44|50.24|52.05|49.85|0
1637172000000|2021-11-17 18:00:00|52.05|49.85|51.95|49.75|52.29|50.09|51.85|49.65|0
1637172300000|2021-11-17 18:05:00|51.92|49.72|51.85|49.65|51.98|49.78|51.55|49.35|0
1637172600000|2021-11-17 18:10:00|51.82|49.62|51.81|49.61|52.15|49.95|51.75|49.55|0
1637172900000|2021-11-17 18:15:00|51.85|49.65|51.93|49.73|52.15|49.95|51.85|49.65|0
1637173200000|2021-11-17 18:20:00|51.94|49.74|51.68|49.48|52.09|49.89|51.64|49.44|0
1637173500000|2021-11-17 18:25:00|51.71|49.51|51.64|49.44|51.71|49.51|51.53|49.33|0
1637173800000|2021-11-17 18:30:00|51.61|49.41|51.71|49.51|51.84|49.64|51.57|49.37|0
1637174100000|2021-11-17 18:35:00|51.67|49.47|51.54|49.34|51.8|49.6|51.5|49.3|0
1637174400000|2021-11-17 18:40:00|51.57|49.37|51.37|49.17|51.67|49.47|51.34|49.14|0
1637174700000|2021-11-17 18:45:00|51.34|49.14|51.63|49.43|51.63|49.43|51.34|49.14|0
1637175000000|2021-11-17 18:50:00|51.6|49.4|51.37|49.17|51.63|49.43|51.33|49.13|0
1637175300000|2021-11-17 18:55:00|51.35|49.15|51.23|49.03|51.43|49.23|51.17|48.97|0
1637175600000|2021-11-17 19:00:00|51.22|49.02|51.3|49.1|51.46|49.26|51.2|49|0
1637175900000|2021-11-17 19:05:00|51.33|49.13|51.39|49.19|51.43|49.23|51.28|49.08|0
1637176200000|2021-11-17 19:10:00|51.36|49.16|51.52|49.32|51.62|49.42|51.36|49.16|0
1637176500000|2021-11-17 19:15:00|51.56|49.36|51.75|49.55|51.95|49.75|51.42|49.22|0
1637176800000|2021-11-17 19:20:00|51.79|49.59|52.08|49.88|52.18|49.98|51.79|49.59|0
1637177100000|2021-11-17 19:25:00|52.05|49.85|51.95|49.75|52.18|49.98|51.85|49.65|0
1637177400000|2021-11-17 19:30:00|51.98|49.78|52.18|49.98|52.18|49.98|51.88|49.68|0
1637177700000|2021-11-17 19:35:00|52.15|49.95|52.01|49.81|52.18|49.98|51.88|49.68|0
1637178000000|2021-11-17 19:40:00|51.98|49.78|51.81|49.61|52.01|49.81|51.78|49.58|0
1637178300000|2021-11-17 19:45:00|51.84|49.64|51.54|49.34|51.84|49.64|51.54|49.34|0
1637178600000|2021-11-17 19:50:00|51.56|49.36|51.74|49.54|51.8|49.6|51.47|49.27|0
1637178900000|2021-11-17 19:55:00|51.7|49.5|51.5|49.3|51.77|49.57|51.47|49.27|0
1637179200000|2021-11-17 20:00:00|51.47|49.27|51.97|49.77|51.97|49.77|51.44|49.24|0
1637179500000|2021-11-17 20:05:00|51.93|49.73|52.22|50.02|52.42|50.22|51.9|49.7|0
1637179800000|2021-11-17 20:10:00|52.25|50.05|52.15|49.95|52.29|50.09|52.12|49.92|0
1637180100000|2021-11-17 20:15:00|52.12|49.92|52.02|49.82|52.12|49.92|51.62|49.42|0
1637180400000|2021-11-17 20:20:00|51.98|49.78|52.04|49.84|52.17|49.97|51.83|49.63|0
1637180700000|2021-11-17 20:25:00|52|49.8|52.2|50|52.23|50.03|51.94|49.74|0
1637181000000|2021-11-17 20:30:00|52.17|49.97|52.1|49.9|52.33|50.13|52.07|49.87|0
1637181300000|2021-11-17 20:35:00|52.07|49.87|52|49.8|52.16|49.96|51.86|49.66|0
1637181600000|2021-11-17 20:40:00|51.98|49.78|52.04|49.84|52.23|50.03|51.93|49.73|0
1637181900000|2021-11-17 20:45:00|52.09|49.89|51.99|49.79|52.13|49.93|51.69|49.49|0
1637182200000|2021-11-17 20:50:00|52.03|49.83|52.22|50.02|52.22|50.02|51.92|49.72|0
1637182500000|2021-11-17 20:55:00|52.26|50.06|52.49|50.29|52.66|50.46|52.22|50.02|0
1637182800000|2021-11-17 21:00:00|52.45|50.25|52.69|50.49|52.75|50.55|52.45|50.25|0
1637183100000|2021-11-17 21:05:00|52.65|50.45|53.02|50.82|53.02|50.82|52.62|50.42|0
1637183400000|2021-11-17 21:10:00|52.99|50.79|52.65|50.45|52.99|50.79|52.55|50.35|0
1637183700000|2021-11-17 21:15:00|52.98|50.38|52.88|50.28|53.02|50.42|52.88|50.28|0
1637184000000|2021-11-17 21:20:00|52.85|50.25|52.91|50.31|52.95|50.35|52.75|50.15|0
1637184300000|2021-11-17 21:25:00|52.88|50.28|52.88|50.28|52.94|50.34|52.84|50.24|0
1637184600000|2021-11-17 21:30:00|52.91|50.31|52.91|50.31|52.91|50.31|52.87|50.27|0
1637184900000|2021-11-17 21:35:00|52.87|50.27|52.79|50.19|52.91|50.31|52.79|50.19|0
1637185200000|2021-11-17 21:40:00|52.8|50.2|52.8|50.2|52.84|50.24|52.77|50.17|0
1637185500000|2021-11-17 21:45:00|52.77|50.17|53.06|50.46|53.06|50.46|52.77|50.17|0
1637185800000|2021-11-17 21:50:00|53.09|50.49|53.12|50.52|53.12|50.52|53.09|50.49|0
1637186100000|2021-11-17 21:55:00|53.09|50.49|53.08|50.48|53.12|50.52|53.07|50.47|0
1637186400000|2021-11-17 22:00:00|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637186700000|2021-11-17 22:05:00|53.08|50.48|53.05|50.45|53.09|50.49|53.05|50.45|0
1637187000000|2021-11-17 22:10:00|53.07|50.47|53.1|50.5|53.11|50.51|53.05|50.45|0
1637187300000|2021-11-17 22:15:00|53.08|50.48|53.09|50.49|53.1|50.5|53.05|50.45|0
1637187600000|2021-11-17 22:20:00|53.1|50.5|53.1|50.5|53.11|50.51|53.09|50.49|0
1637187900000|2021-11-17 22:25:00|53.11|50.51|53.09|50.49|53.13|50.53|53.09|50.49|0
1637188200000|2021-11-17 22:30:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637189100000|2021-11-17 22:45:00|53.09|50.49|53.12|50.52|53.14|50.54|53.09|50.49|0
1637189400000|2021-11-17 22:50:00|53.11|50.51|53.1|50.5|53.12|50.52|53.08|50.48|0
1637189700000|2021-11-17 22:55:00|53.13|50.53|53.14|50.54|53.14|50.54|53.11|50.51|0
1637190000000|2021-11-17 23:00:00|53.04|50.44|52.86|50.26|53.04|50.44|52.84|50.24|0
1637190300000|2021-11-17 23:05:00|52.89|50.29|52.99|50.39|52.99|50.39|52.85|50.25|0
1637190600000|2021-11-17 23:10:00|52.95|50.35|53.15|50.55|53.15|50.55|52.95|50.35|0
1637190900000|2021-11-17 23:15:00|53.09|50.49|53.02|50.42|53.15|50.55|53.02|50.42|0
1637191200000|2021-11-17 23:20:00|52.98|50.38|53.05|50.45|53.08|50.48|52.95|50.35|0
1637191500000|2021-11-17 23:25:00|53.08|50.48|52.84|50.24|53.08|50.48|52.81|50.21|0
1637191800000|2021-11-17 23:30:00|52.81|50.21|52.81|50.21|52.98|50.38|52.78|50.18|0
1637192100000|2021-11-17 23:35:00|52.78|50.18|52.74|50.14|52.81|50.21|52.74|50.14|0
1637192400000|2021-11-17 23:40:00|52.77|50.17|52.64|50.04|52.81|50.21|52.64|50.04|0
1637192700000|2021-11-17 23:45:00|52.67|50.07|52.74|50.14|52.74|50.14|52.64|50.04|0
1637193000000|2021-11-17 23:50:00|52.7|50.1|52.67|50.07|52.7|50.1|52.63|50.03|0
1637193300000|2021-11-17 23:55:00|52.65|50.05|52.6|50|52.7|50.1|52.6|50|0
1637193600000|2021-11-18 00:00:00|52.63|50.03|52.53|49.93|52.73|50.13|52.5|49.9|0
1637193900000|2021-11-18 00:05:00|52.56|49.96|52.59|49.99|52.59|49.99|52.46|49.86|0
1637194200000|2021-11-18 00:10:00|52.56|49.96|52.69|50.09|52.73|50.13|52.53|49.93|0
1637194500000|2021-11-18 00:15:00|52.72|50.12|52.64|50.04|52.72|50.12|52.62|50.02|0
1637194800000|2021-11-18 00:20:00|52.66|50.06|52.45|49.85|52.66|50.06|52.44|49.84|0
1637195100000|2021-11-18 00:25:00|52.49|49.89|52.48|49.88|52.52|49.92|52.42|49.82|0
1637195400000|2021-11-18 00:30:00|52.45|49.85|52.52|49.92|52.55|49.95|52.42|49.82|0
1637195700000|2021-11-18 00:35:00|52.55|49.95|52.45|49.85|52.58|49.98|52.45|49.85|0
1637196000000|2021-11-18 00:40:00|52.48|49.88|52.51|49.91|52.55|49.95|52.45|49.85|0
1637196300000|2021-11-18 00:45:00|52.34|49.74|52.38|49.78|52.44|49.84|52.28|49.68|0
1637196600000|2021-11-18 00:50:00|52.34|49.74|52.44|49.84|52.44|49.84|52.34|49.74|0
1637196900000|2021-11-18 00:55:00|52.41|49.81|52.5|49.9|52.5|49.9|52.37|49.77|0
1637197200000|2021-11-18 01:00:00|52.44|49.84|52.5|49.9|52.5|49.9|52.4|49.8|0
1637197500000|2021-11-18 01:05:00|52.47|49.87|52.47|49.87|52.54|49.94|52.43|49.83|0
1637197800000|2021-11-18 01:10:00|52.48|49.88|52.6|50|52.6|50|52.47|49.87|0
1637198100000|2021-11-18 01:15:00|52.63|50.03|52.56|49.96|52.66|50.06|52.53|49.93|0
1637198400000|2021-11-18 01:20:00|52.53|49.93|52.63|50.03|52.63|50.03|52.49|49.89|0
1637198700000|2021-11-18 01:25:00|52.66|50.06|52.52|49.92|52.66|50.06|52.46|49.86|0
1637199000000|2021-11-18 01:30:00|52.56|49.96|52.52|49.92|52.62|50.02|52.52|49.92|0
1637199300000|2021-11-18 01:35:00|52.56|49.96|52.55|49.95|52.56|49.96|52.49|49.89|0
1637199600000|2021-11-18 01:40:00|52.59|49.99|52.58|49.98|52.62|50.02|52.45|49.85|0
1637199900000|2021-11-18 01:45:00|52.62|50.02|52.55|49.95|52.65|50.05|52.52|49.92|0
1637200200000|2021-11-18 01:50:00|52.58|49.98|52.65|50.05|52.68|50.08|52.55|49.95|0
1637200500000|2021-11-18 01:55:00|52.61|50.01|52.58|49.98|52.61|50.01|52.55|49.95|0
1637200800000|2021-11-18 02:00:00|52.61|50.01|52.48|49.88|52.61|50.01|52.44|49.84|0
1637201100000|2021-11-18 02:05:00|52.44|49.84|52.54|49.94|52.54|49.94|52.41|49.81|0
1637201400000|2021-11-18 02:10:00|52.57|49.97|52.67|50.07|52.74|50.14|52.47|49.87|0
1637201700000|2021-11-18 02:15:00|52.7|50.1|52.8|50.2|52.87|50.27|52.7|50.1|0
1637202000000|2021-11-18 02:20:00|52.84|50.24|52.8|50.2|52.85|50.25|52.77|50.17|0
1637202300000|2021-11-18 02:25:00|52.77|50.17|52.6|50|52.78|50.18|52.6|50|0
1637202600000|2021-11-18 02:30:00|52.58|49.98|52.46|49.86|52.58|49.98|52.4|49.8|0
1637202900000|2021-11-18 02:35:00|52.43|49.83|52.26|49.66|52.46|49.86|52.26|49.66|0
1637203200000|2021-11-18 02:40:00|52.29|49.69|52.36|49.76|52.39|49.79|52.26|49.66|0
1637203500000|2021-11-18 02:45:00|52.39|49.79|52.39|49.79|52.42|49.82|52.36|49.76|0
1637203800000|2021-11-18 02:50:00|52.36|49.76|52.45|49.85|52.45|49.85|52.36|49.76|0
1637204100000|2021-11-18 02:55:00|52.44|49.84|52.48|49.88|52.52|49.92|52.42|49.82|0
1637204400000|2021-11-18 03:00:00|52.52|49.92|52.55|49.95|52.62|50.02|52.48|49.88|0
1637204700000|2021-11-18 03:05:00|52.52|49.92|52.51|49.91|52.52|49.92|52.41|49.81|0
1637205000000|2021-11-18 03:10:00|52.55|49.95|52.51|49.91|52.55|49.95|52.48|49.88|0
1637205300000|2021-11-18 03:15:00|52.48|49.88|52.61|50.01|52.61|50.01|52.48|49.88|0
1637205600000|2021-11-18 03:20:00|52.64|50.04|52.61|50.01|52.64|50.04|52.54|49.94|0
1637205900000|2021-11-18 03:25:00|52.57|49.97|52.54|49.94|52.61|50.01|52.51|49.91|0
1637206200000|2021-11-18 03:30:00|52.57|49.97|52.54|49.94|52.57|49.97|52.5|49.9|0
1637206500000|2021-11-18 03:35:00|52.57|49.97|52.5|49.9|52.57|49.97|52.4|49.8|0
1637206800000|2021-11-18 03:40:00|52.53|49.93|52.43|49.83|52.53|49.93|52.4|49.8|0
1637207100000|2021-11-18 03:45:00|52.4|49.8|52.36|49.76|52.43|49.83|52.36|49.76|0
1637207400000|2021-11-18 03:50:00|52.33|49.73|52.36|49.76|52.38|49.78|52.3|49.7|0
1637207700000|2021-11-18 03:55:00|52.34|49.74|52.42|49.82|52.43|49.83|52.33|49.73|0
1637208000000|2021-11-18 04:00:00|52.41|49.81|52.36|49.76|52.42|49.82|52.36|49.76|0
1637208300000|2021-11-18 04:05:00|52.32|49.72|52.39|49.79|52.39|49.79|52.32|49.72|0
1637208600000|2021-11-18 04:10:00|52.35|49.75|52.4|49.8|52.42|49.82|52.32|49.72|0
1637208900000|2021-11-18 04:15:00|52.42|49.82|52.28|49.68|52.42|49.82|52.28|49.68|0
1637209200000|2021-11-18 04:20:00|52.32|49.72|52.28|49.68|52.32|49.72|52.28|49.68|0
1637209500000|2021-11-18 04:25:00|52.3|49.7|52.28|49.68|52.31|49.71|52.26|49.66|0
1637209800000|2021-11-18 04:30:00|52.3|49.7|52.28|49.68|52.31|49.71|52.24|49.64|0
1637210100000|2021-11-18 04:35:00|52.26|49.66|52.27|49.67|52.31|49.71|52.24|49.64|0
1637210400000|2021-11-18 04:40:00|52.31|49.71|52.31|49.71|52.31|49.71|52.27|49.67|0
1637210700000|2021-11-18 04:45:00|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637211000000|2021-11-18 04:50:00|52.24|49.64|52.2|49.6|52.24|49.64|52.2|49.6|0
1637211300000|2021-11-18 04:55:00|52.23|49.63|52.13|49.53|52.23|49.63|52.1|49.5|0
1637211600000|2021-11-18 05:00:00|52.1|49.5|51.9|49.3|52.1|49.5|51.9|49.3|0
1637211900000|2021-11-18 05:05:00|51.87|49.27|51.93|49.33|52.03|49.43|51.8|49.2|0
1637212200000|2021-11-18 05:10:00|51.96|49.36|51.93|49.33|52.01|49.41|51.89|49.29|0
1637212500000|2021-11-18 05:15:00|51.89|49.29|52.02|49.42|52.02|49.42|51.89|49.29|0
1637212800000|2021-11-18 05:20:00|52.01|49.41|51.99|49.39|52.01|49.41|51.92|49.32|0
1637213100000|2021-11-18 05:25:00|51.96|49.36|51.95|49.35|51.99|49.39|51.92|49.32|0
1637213400000|2021-11-18 05:30:00|51.92|49.32|51.82|49.22|51.95|49.35|51.82|49.22|0
1637213700000|2021-11-18 05:35:00|51.8|49.2|51.85|49.25|51.85|49.25|51.79|49.19|0
1637214000000|2021-11-18 05:40:00|51.88|49.28|51.87|49.27|51.88|49.28|51.8|49.2|0
1637214300000|2021-11-18 05:45:00|51.88|49.28|51.95|49.35|51.96|49.36|51.85|49.25|0
1637214600000|2021-11-18 05:50:00|51.98|49.38|52.04|49.44|52.08|49.48|51.94|49.34|0
1637214900000|2021-11-18 05:55:00|52.06|49.46|52.04|49.44|52.07|49.47|52.01|49.41|0
1637215200000|2021-11-18 06:00:00|52.06|49.46|51.97|49.37|52.07|49.47|51.94|49.34|0
1637215500000|2021-11-18 06:05:00|51.94|49.34|51.97|49.37|52|49.4|51.94|49.34|0
1637215800000|2021-11-18 06:10:00|52|49.4|52|49.4|52.03|49.43|51.97|49.37|0
1637216100000|2021-11-18 06:15:00|51.97|49.37|51.97|49.37|52|49.4|51.97|49.37|0
1637216400000|2021-11-18 06:20:00|51.96|49.36|51.96|49.36|52|49.4|51.93|49.33|0
1637216700000|2021-11-18 06:25:00|52|49.4|51.89|49.29|52|49.4|51.89|49.29|0
1637217000000|2021-11-18 06:30:00|51.93|49.33|51.93|49.33|51.96|49.36|51.89|49.29|0
1637217300000|2021-11-18 06:35:00|51.89|49.29|51.86|49.26|51.89|49.29|51.86|49.26|0
1637217600000|2021-11-18 06:40:00|51.82|49.22|51.79|49.19|51.82|49.22|51.79|49.19|0
1637217900000|2021-11-18 06:45:00|51.82|49.22|51.89|49.29|51.92|49.32|51.82|49.22|0
1637218200000|2021-11-18 06:50:00|51.9|49.3|51.98|49.38|51.98|49.38|51.89|49.29|0
1637218500000|2021-11-18 06:55:00|51.95|49.35|51.82|49.22|51.98|49.38|51.82|49.22|0
1637218800000|2021-11-18 07:00:00|51.85|49.25|51.88|49.28|51.91|49.31|51.78|49.18|0
1637219100000|2021-11-18 07:05:00|51.85|49.25|51.75|49.15|51.88|49.28|51.75|49.15|0
1637219400000|2021-11-18 07:10:00|51.71|49.11|51.61|49.01|51.74|49.14|51.58|48.98|0
1637219700000|2021-11-18 07:15:00|51.58|48.98|51.64|49.04|51.68|49.08|51.58|48.98|0
1637220000000|2021-11-18 07:20:00|51.67|49.07|51.61|49.01|51.71|49.11|51.61|49.01|0
1637220300000|2021-11-18 07:25:00|51.62|49.02|51.64|49.04|51.64|49.04|51.61|49.01|0
1637220600000|2021-11-18 07:30:00|51.67|49.07|51.67|49.07|51.67|49.07|51.6|49|0
1637220900000|2021-11-18 07:35:00|51.65|49.05|51.73|49.13|51.73|49.13|51.63|49.03|0
1637221200000|2021-11-18 07:40:00|51.7|49.1|51.6|49|51.73|49.13|51.6|49|0
1637221500000|2021-11-18 07:45:00|51.63|49.03|51.66|49.06|51.66|49.06|51.6|49|0
1637221800000|2021-11-18 07:50:00|51.63|49.03|51.59|48.99|51.63|49.03|51.55|48.95|0
1637222100000|2021-11-18 07:55:00|51.56|48.96|51.53|48.93|51.56|48.96|51.46|48.86|0
1637222400000|2021-11-18 08:00:00|51.54|48.94|51.62|49.02|51.66|49.06|51.52|48.92|0
1637222700000|2021-11-18 08:05:00|51.42|49.22|50.89|48.69|52.14|49.94|50.89|48.69|0
1637223000000|2021-11-18 08:10:00|50.88|48.68|50.93|48.73|50.99|48.79|50.86|48.66|0
1637223300000|2021-11-18 08:15:00|50.89|48.69|50.86|48.66|50.89|48.69|50.73|48.53|0
1637223600000|2021-11-18 08:20:00|50.83|48.63|50.69|48.49|50.83|48.63|50.69|48.49|0
1637223900000|2021-11-18 08:25:00|50.73|48.53|50.63|48.43|50.79|48.59|50.63|48.43|0
1637224200000|2021-11-18 08:30:00|50.66|48.46|50.88|48.68|50.95|48.75|50.66|48.46|0
1637224500000|2021-11-18 08:35:00|50.87|48.67|50.69|48.49|50.88|48.68|50.69|48.49|0
1637224800000|2021-11-18 08:40:00|50.72|48.52|50.72|48.52|50.85|48.65|50.68|48.48|0
1637225100000|2021-11-18 08:45:00|50.7|48.5|50.65|48.45|50.72|48.52|50.59|48.39|0
1637225400000|2021-11-18 08:50:00|50.68|48.48|50.68|48.48|50.71|48.51|50.65|48.45|0
1637225700000|2021-11-18 08:55:00|50.65|48.45|50.52|48.32|50.68|48.48|50.52|48.32|0
1637226000000|2021-11-18 09:00:00|50.55|48.35|50.16|47.96|50.58|48.38|49.97|47.77|0
1637226300000|2021-11-18 09:05:00|50.09|47.89|50.12|47.92|50.25|48.05|50.06|47.86|0
1637226600000|2021-11-18 09:10:00|50.16|47.96|50.15|47.95|50.25|48.05|50.12|47.92|0
1637226900000|2021-11-18 09:15:00|50.12|47.92|50.12|47.92|50.18|47.98|50.12|47.92|0
1637227200000|2021-11-18 09:20:00|50.09|47.89|49.96|47.76|50.09|47.89|49.96|47.76|0
1637227500000|2021-11-18 09:25:00|49.94|47.74|49.95|47.75|49.99|47.79|49.89|47.69|0
1637227800000|2021-11-18 09:30:00|49.94|47.74|50.51|48.31|50.57|48.37|49.92|47.72|0
1637228100000|2021-11-18 09:35:00|50.54|48.34|50.54|48.34|50.7|48.5|50.51|48.31|0
1637228400000|2021-11-18 09:40:00|50.57|48.37|50.63|48.43|50.67|48.47|50.54|48.34|0
1637228700000|2021-11-18 09:45:00|50.6|48.4|50.66|48.46|50.7|48.5|50.57|48.37|0
1637229000000|2021-11-18 09:50:00|50.7|48.5|50.79|48.59|50.86|48.66|50.7|48.5|0
1637229300000|2021-11-18 09:55:00|50.83|48.63|50.95|48.75|50.95|48.75|50.76|48.56|0
1637229600000|2021-11-18 10:00:00|50.92|48.72|51.08|48.88|51.08|48.88|50.92|48.72|0
1637229900000|2021-11-18 10:05:00|51.11|48.91|50.98|48.78|51.18|48.98|50.95|48.75|0
1637230200000|2021-11-18 10:10:00|50.95|48.75|50.88|48.68|50.95|48.75|50.85|48.65|0
1637230500000|2021-11-18 10:15:00|50.91|48.71|50.85|48.65|50.91|48.71|50.83|48.63|0
1637230800000|2021-11-18 10:20:00|50.88|48.68|50.94|48.74|50.94|48.74|50.88|48.68|0
1637231100000|2021-11-18 10:25:00|50.91|48.71|50.87|48.67|50.93|48.73|50.81|48.61|0
1637231400000|2021-11-18 10:30:00|50.91|48.71|50.87|48.67|50.94|48.74|50.87|48.67|0
1637231700000|2021-11-18 10:35:00|50.84|48.64|50.87|48.67|50.94|48.74|50.81|48.61|0
1637232000000|2021-11-18 10:40:00|50.84|48.64|50.84|48.64|50.9|48.7|50.84|48.64|0
1637232300000|2021-11-18 10:45:00|50.87|48.67|50.9|48.7|50.93|48.73|50.83|48.63|0
1637232600000|2021-11-18 10:50:00|50.92|48.72|50.8|48.6|50.96|48.76|50.8|48.6|0
1637232900000|2021-11-18 10:55:00|50.78|48.58|50.63|48.43|50.8|48.6|50.63|48.43|0
1637233200000|2021-11-18 11:00:00|50.67|48.47|50.76|48.56|50.76|48.56|50.63|48.43|0
1637233500000|2021-11-18 11:05:00|50.79|48.59|50.86|48.66|50.89|48.69|50.79|48.59|0
1637233800000|2021-11-18 11:10:00|50.82|48.62|50.74|48.54|50.91|48.71|50.73|48.53|0
1637234100000|2021-11-18 11:15:00|50.73|48.53|50.69|48.49|50.73|48.53|50.66|48.46|0
1637234400000|2021-11-18 11:20:00|50.66|48.46|50.53|48.33|50.66|48.46|50.46|48.26|0
1637234700000|2021-11-18 11:25:00|50.51|48.31|50.49|48.29|50.51|48.31|50.36|48.16|0
1637235000000|2021-11-18 11:30:00|50.46|48.26|50.55|48.35|50.56|48.36|50.43|48.23|0
1637235300000|2021-11-18 11:35:00|50.52|48.32|50.55|48.35|50.59|48.39|50.52|48.32|0
1637235600000|2021-11-18 11:40:00|50.52|48.32|50.61|48.41|50.63|48.43|50.49|48.29|0
1637235900000|2021-11-18 11:45:00|50.58|48.38|50.48|48.28|50.58|48.38|50.48|48.28|0
1637236200000|2021-11-18 11:50:00|50.47|48.27|50.58|48.38|50.61|48.41|50.42|48.22|0
1637236500000|2021-11-18 11:55:00|50.61|48.41|50.61|48.41|50.64|48.44|50.58|48.38|0
1637236800000|2021-11-18 12:00:00|50.58|48.38|50.67|48.47|50.74|48.54|50.54|48.34|0
1637237100000|2021-11-18 12:05:00|50.7|48.5|50.8|48.6|50.83|48.63|50.66|48.46|0
1637237400000|2021-11-18 12:10:00|50.83|48.63|50.91|48.71|50.93|48.73|50.76|48.56|0
1637237700000|2021-11-18 12:15:00|50.93|48.73|51.02|48.82|51.02|48.82|50.89|48.69|0
1637238000000|2021-11-18 12:20:00|50.99|48.79|50.86|48.66|50.99|48.79|50.86|48.66|0
1637238300000|2021-11-18 12:25:00|50.84|48.64|50.86|48.66|50.89|48.69|50.82|48.62|0
1637238600000|2021-11-18 12:30:00|50.85|48.65|50.89|48.69|50.9|48.7|50.81|48.61|0
1637238900000|2021-11-18 12:35:00|50.9|48.7|50.98|48.78|51.01|48.81|50.88|48.68|0
1637239200000|2021-11-18 12:40:00|51.01|48.81|51.08|48.88|51.11|48.91|51|48.8|0
1637239500000|2021-11-18 12:45:00|51.11|48.91|51.11|48.91|51.14|48.94|51.04|48.84|0
1637239800000|2021-11-18 12:50:00|51.14|48.94|51.01|48.81|51.14|48.94|51.01|48.81|0
1637240100000|2021-11-18 12:55:00|51.04|48.84|51.07|48.87|51.14|48.94|51.04|48.84|0
1637240400000|2021-11-18 13:00:00|51.04|48.84|51.13|48.93|51.17|48.97|50.94|48.74|0
1637240700000|2021-11-18 13:05:00|51.1|48.9|50.97|48.77|51.1|48.9|50.94|48.74|0
1637241000000|2021-11-18 13:10:00|51|48.8|50.97|48.77|51.03|48.83|50.97|48.77|0
1637241300000|2021-11-18 13:15:00|50.96|48.76|51.13|48.93|51.13|48.93|50.96|48.76|0
1637241600000|2021-11-18 13:20:00|51.14|48.94|51.16|48.96|51.19|48.99|51.06|48.86|0
1637241900000|2021-11-18 13:25:00|51.17|48.97|51.09|48.89|51.19|48.99|51.09|48.89|0
1637242200000|2021-11-18 13:30:00|51.11|48.91|51.02|48.82|51.11|48.91|50.93|48.73|0
1637242500000|2021-11-18 13:35:00|50.99|48.79|50.79|48.59|50.99|48.79|50.73|48.53|0
1637242800000|2021-11-18 13:40:00|50.76|48.56|51.05|48.85|51.12|48.92|50.76|48.56|0
1637243100000|2021-11-18 13:45:00|51.08|48.88|50.95|48.75|51.15|48.95|50.89|48.69|0
1637243400000|2021-11-18 13:50:00|50.98|48.78|51.01|48.81|51.08|48.88|50.92|48.72|0
1637243700000|2021-11-18 13:55:00|51.05|48.85|51.08|48.88|51.08|48.88|51.01|48.81|0
1637244000000|2021-11-18 14:00:00|51.04|48.84|50.91|48.71|51.04|48.84|50.91|48.71|0
1637244300000|2021-11-18 14:05:00|50.93|48.73|50.84|48.64|50.94|48.74|50.81|48.61|0
1637244600000|2021-11-18 14:10:00|50.88|48.68|50.71|48.51|50.88|48.68|50.68|48.48|0
1637244900000|2021-11-18 14:15:00|50.74|48.54|50.77|48.57|50.81|48.61|50.71|48.51|0
1637245200000|2021-11-18 14:20:00|50.81|48.61|51|48.8|51|48.8|50.81|48.61|0
1637245500000|2021-11-18 14:25:00|51.03|48.83|51|48.8|51.15|48.95|50.97|48.77|0
1637245800000|2021-11-18 14:30:00|51.03|48.83|51.65|49.45|51.82|49.62|50.97|48.77|0
1637246100000|2021-11-18 14:35:00|51.62|49.42|52.03|49.83|52.13|49.93|51.52|49.32|0
1637246400000|2021-11-18 14:40:00|51.99|49.79|52.32|50.12|52.36|50.16|51.93|49.73|0
1637246700000|2021-11-18 14:45:00|52.36|50.16|51.99|49.79|52.39|50.19|51.73|49.53|0
1637247000000|2021-11-18 14:50:00|51.97|49.77|52.65|50.45|52.82|50.62|51.96|49.76|0
1637247300000|2021-11-18 14:55:00|52.62|50.42|52.55|50.35|52.85|50.65|52.42|50.22|0
1637247600000|2021-11-18 15:00:00|52.62|50.42|52.55|50.35|52.85|50.65|52.41|50.21|0
1637247900000|2021-11-18 15:05:00|52.48|50.28|53.28|51.08|53.28|51.08|52.31|50.11|0
1637248200000|2021-11-18 15:10:00|53.32|51.12|56.46|54.26|56.6|54.4|52.34|50.14|0
1637248500000|2021-11-18 15:15:00|56.42|54.22|57.89|55.69|57.89|55.69|56.14|53.94|0
1637248800000|2021-11-18 15:20:00|58|55.8|57.64|55.44|58.46|56.26|57.42|55.22|0
1637249100000|2021-11-18 15:25:00|57.49|55.29|55.8|53.6|57.96|55.76|54.43|52.23|0
1637249400000|2021-11-18 15:30:00|55.75|53.55|55.14|52.94|55.75|53.55|54.96|52.76|0
1637249700000|2021-11-18 15:35:00|55.12|52.92|54.86|52.66|55.12|52.92|54.65|52.45|0
1637250000000|2021-11-18 15:40:00|54.75|52.55|55.34|53.14|55.44|53.24|54.62|52.42|0
1637250300000|2021-11-18 15:45:00|55.31|53.11|54.99|52.79|55.41|53.21|54.96|52.76|0
1637250600000|2021-11-18 15:50:00|55.06|52.86|54.95|52.75|55.16|52.96|54.68|52.48|0
1637250900000|2021-11-18 15:55:00|54.99|52.79|54.85|52.65|55.16|52.96|54.71|52.51|0
1637251200000|2021-11-18 16:00:00|54.81|52.61|55.31|53.11|55.31|53.11|54.16|51.96|0
1637251500000|2021-11-18 16:05:00|55.34|53.14|54.85|52.65|55.34|53.14|54.72|52.52|0
1637251800000|2021-11-18 16:10:00|54.89|52.69|54.27|52.07|54.96|52.76|54.13|51.93|0
1637252100000|2021-11-18 16:15:00|54.2|52|54.1|51.9|54.2|52|53.93|51.73|0
1637252400000|2021-11-18 16:20:00|54.03|51.83|54.09|51.89|54.23|52.03|53.93|51.73|0
1637252700000|2021-11-18 16:25:00|54.06|51.86|54.13|51.93|54.13|51.93|53.92|51.72|0
1637253000000|2021-11-18 16:30:00|54.09|51.89|52.91|50.71|54.16|51.96|52.88|50.68|0
1637253300000|2021-11-18 16:35:00|52.93|50.73|53.07|50.87|54.4|52.2|52.19|49.99|0
1637253600000|2021-11-18 16:40:00|52.97|50.77|52.83|50.63|53.13|50.93|52.73|50.53|0
1637253900000|2021-11-18 16:45:00|52.8|50.6|52.76|50.56|52.87|50.67|52.56|50.36|0
1637254200000|2021-11-18 16:50:00|52.73|50.53|52.86|50.66|52.93|50.73|52.6|50.4|0
1637254500000|2021-11-18 16:55:00|52.83|50.63|52.93|50.73|52.93|50.73|52.69|50.49|0
1637254800000|2021-11-18 17:00:00|52.89|50.69|52.19|49.99|52.89|50.69|52.09|49.89|0
1637255100000|2021-11-18 17:05:00|52.16|49.96|52.29|50.09|52.39|50.19|52.13|49.93|0
1637255400000|2021-11-18 17:10:00|52.26|50.06|52.02|49.82|52.26|50.06|52.02|49.82|0
1637255700000|2021-11-18 17:15:00|52.06|49.86|52.15|49.95|52.19|49.99|51.96|49.76|0
1637256000000|2021-11-18 17:20:00|52.12|49.92|51.79|49.59|52.22|50.02|51.79|49.59|0
1637256300000|2021-11-18 17:25:00|51.82|49.62|51.72|49.52|51.86|49.66|51.59|49.39|0
1637256600000|2021-11-18 17:30:00|51.69|49.49|51.85|49.65|51.88|49.68|51.62|49.42|0
1637256900000|2021-11-18 17:35:00|51.82|49.62|52.01|49.81|52.15|49.95|51.75|49.55|0
1637257200000|2021-11-18 17:40:00|51.98|49.78|52.11|49.91|52.21|50.01|51.98|49.78|0
1637257500000|2021-11-18 17:45:00|52.08|49.88|52.74|50.54|52.77|50.57|52.08|49.88|0
1637257800000|2021-11-18 17:50:00|52.77|50.57|52.77|50.57|53.1|50.9|52.7|50.5|0
1637258100000|2021-11-18 17:55:00|52.82|50.62|52.83|50.63|53.17|50.97|52.8|50.6|0
1637258400000|2021-11-18 18:00:00|52.87|50.67|52.63|50.43|53|50.8|52.63|50.43|0
1637258700000|2021-11-18 18:05:00|52.66|50.46|52.55|50.35|52.66|50.46|52.43|50.23|0
1637259000000|2021-11-18 18:10:00|52.53|50.33|52.23|50.03|52.53|50.33|52.13|49.93|0
1637259300000|2021-11-18 18:15:00|52.26|50.06|52.79|50.59|52.79|50.59|52.26|50.06|0
1637259600000|2021-11-18 18:20:00|52.72|50.52|52.65|50.45|52.86|50.66|52.59|50.39|0
1637259900000|2021-11-18 18:25:00|52.62|50.42|52.59|50.39|52.75|50.55|52.49|50.29|0
1637260200000|2021-11-18 18:30:00|52.62|50.42|52.55|50.35|52.75|50.55|52.45|50.25|0
1637260500000|2021-11-18 18:35:00|52.58|50.38|52.72|50.52|52.98|50.78|52.42|50.22|0
1637260800000|2021-11-18 18:40:00|52.75|50.55|52.62|50.42|52.82|50.62|52.52|50.32|0
1637261100000|2021-11-18 18:45:00|52.58|50.38|52.38|50.18|52.58|50.38|52.35|50.15|0
1637261400000|2021-11-18 18:50:00|52.42|50.22|52.65|50.45|52.68|50.48|52.42|50.22|0
1637261700000|2021-11-18 18:55:00|52.61|50.41|52.48|50.28|52.71|50.51|52.48|50.28|0
1637262000000|2021-11-18 19:00:00|52.51|50.31|52.61|50.41|53.01|50.81|52.44|50.24|0
1637262300000|2021-11-18 19:05:00|52.58|50.38|52.51|50.31|52.61|50.41|52.34|50.14|0
1637262600000|2021-11-18 19:10:00|52.54|50.34|52.54|50.34|52.71|50.51|52.44|50.24|0
1637262900000|2021-11-18 19:15:00|52.6|50.4|52.75|50.55|52.77|50.57|52.5|50.3|0
1637263200000|2021-11-18 19:20:00|52.73|50.53|53|50.8|53|50.8|52.72|50.52|0
1637263500000|2021-11-18 19:25:00|52.98|50.78|53|50.8|53.2|51|52.92|50.72|0
1637263800000|2021-11-18 19:30:00|53.03|50.83|52.86|50.66|53.36|51.16|52.86|50.66|0
1637264100000|2021-11-18 19:35:00|52.83|50.63|52.79|50.59|52.96|50.76|52.69|50.49|0
1637264400000|2021-11-18 19:40:00|52.83|50.63|52.76|50.56|52.86|50.66|52.66|50.46|0
1637264700000|2021-11-18 19:45:00|52.72|50.52|52.49|50.29|52.72|50.52|52.41|50.21|0
1637265000000|2021-11-18 19:50:00|52.52|50.32|52.29|50.09|52.56|50.36|52.22|50.02|0
1637265300000|2021-11-18 19:55:00|52.32|50.12|52.29|50.09|52.49|50.29|52.22|50.02|0
1637265600000|2021-11-18 20:00:00|52.25|50.05|52.25|50.05|52.45|50.25|52.05|49.85|0
1637265900000|2021-11-18 20:05:00|52.22|50.02|51.99|49.79|52.28|50.08|51.99|49.79|0
1637266200000|2021-11-18 20:10:00|52.02|49.82|52.15|49.95|52.25|50.05|51.89|49.69|0
1637266500000|2021-11-18 20:15:00|52.11|49.91|52.33|50.13|52.38|50.18|52.11|49.91|0
1637266800000|2021-11-18 20:20:00|52.28|50.08|52.18|49.98|52.34|50.14|52.04|49.84|0
1637267100000|2021-11-18 20:25:00|52.14|49.94|51.94|49.74|52.14|49.94|51.94|49.74|0
1637267400000|2021-11-18 20:30:00|51.98|49.78|52.07|49.87|52.24|50.04|51.91|49.71|0
1637267700000|2021-11-18 20:35:00|52.04|49.84|52.68|50.48|52.68|50.48|51.87|49.67|0
1637268000000|2021-11-18 20:40:00|52.65|50.45|52.61|50.41|52.74|50.54|52.35|50.15|0
1637268300000|2021-11-18 20:45:00|52.64|50.44|52.76|50.56|52.76|50.56|52.38|50.18|0
1637268600000|2021-11-18 20:50:00|52.8|50.6|52.79|50.59|52.83|50.63|52.53|50.33|0
1637268900000|2021-11-18 20:55:00|52.83|50.63|52.83|50.63|53.16|50.96|52.6|50.4|0
1637269200000|2021-11-18 21:00:00|52.79|50.59|53.05|50.85|53.05|50.85|52.43|50.23|0
1637269500000|2021-11-18 21:05:00|53.06|50.86|53.59|51.39|53.59|51.39|52.88|50.68|0
1637269800000|2021-11-18 21:10:00|53.62|51.42|54.09|51.89|54.09|51.89|53.59|51.39|0
1637270100000|2021-11-18 21:15:00|54.02|51.42|53.88|51.28|54.05|51.45|53.88|51.28|0
1637270400000|2021-11-18 21:20:00|53.92|51.32|53.85|51.25|53.92|51.32|53.85|51.25|0
1637270700000|2021-11-18 21:25:00|53.83|51.23|53.75|51.15|53.83|51.23|53.73|51.13|0
1637271000000|2021-11-18 21:30:00|53.71|51.11|53.68|51.08|53.74|51.14|53.68|51.08|0
1637271300000|2021-11-18 21:35:00|53.71|51.11|53.57|50.97|53.71|51.11|53.57|50.97|0
1637271600000|2021-11-18 21:40:00|53.61|51.01|53.61|51.01|53.61|51.01|53.57|50.97|0
1637271900000|2021-11-18 21:45:00|53.57|50.97|53.47|50.87|53.61|51.01|53.47|50.87|0
1637272200000|2021-11-18 21:50:00|53.5|50.9|53.3|50.7|53.5|50.9|53.24|50.64|0
1637272500000|2021-11-18 21:55:00|53.27|50.67|53.42|50.82|53.45|50.85|53.24|50.64|0
1637272800000|2021-11-18 22:00:00|53.41|50.81|53.37|50.77|53.41|50.81|53.37|50.77|0
1637273100000|2021-11-18 22:05:00|53.42|50.82|53.43|50.83|53.43|50.83|53.41|50.81|0
1637273400000|2021-11-18 22:10:00|53.41|50.81|53.42|50.82|53.42|50.82|53.4|50.8|0
1637273700000|2021-11-18 22:15:00|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637274000000|2021-11-18 22:20:00|53.42|50.82|53.42|50.82|53.43|50.83|53.42|50.82|0
1637274600000|2021-11-18 22:30:00|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637274900000|2021-11-18 22:35:00|53.4|50.8|53.42|50.82|53.42|50.82|53.4|50.8|0
1637275200000|2021-11-18 22:40:00|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637275500000|2021-11-18 22:45:00|53.43|50.83|53.37|50.77|53.43|50.83|53.37|50.77|0
1637275800000|2021-11-18 22:50:00|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637276100000|2021-11-18 22:55:00|53.37|50.77|53.38|50.78|53.39|50.79|53.36|50.76|0
1637276400000|2021-11-18 23:00:00|53.29|50.69|53.67|51.07|53.67|51.07|53.29|50.69|0
1637276700000|2021-11-18 23:05:00|53.6|51|53.4|50.8|53.64|51.04|53.4|50.8|0
1637277000000|2021-11-18 23:10:00|53.37|50.77|53.3|50.7|53.38|50.78|53.27|50.67|0
1637277300000|2021-11-18 23:15:00|53.27|50.67|53.16|50.56|53.3|50.7|53.1|50.5|0
1637277600000|2021-11-18 23:20:00|53.13|50.53|53.26|50.66|53.33|50.73|53.13|50.53|0
1637277900000|2021-11-18 23:25:00|53.29|50.69|53.26|50.66|53.38|50.78|53.26|50.66|0
1637278200000|2021-11-18 23:30:00|53.24|50.64|53.36|50.76|53.36|50.76|53.23|50.63|0
1637278500000|2021-11-18 23:35:00|53.39|50.79|53.42|50.82|53.42|50.82|53.35|50.75|0
1637278800000|2021-11-18 23:40:00|53.39|50.79|53.42|50.82|53.49|50.89|53.35|50.75|0
1637279100000|2021-11-18 23:45:00|53.4|50.8|53.18|50.58|53.4|50.8|53.15|50.55|0
1637279400000|2021-11-18 23:50:00|53.15|50.55|53.25|50.65|53.25|50.65|53.12|50.52|0
1637279700000|2021-11-18 23:55:00|53.31|50.71|53.38|50.78|53.38|50.78|53.25|50.65|0
1637280000000|2021-11-19 00:00:00|53.41|50.81|53.28|50.68|53.48|50.88|53.28|50.68|0
1637280300000|2021-11-19 00:05:00|53.24|50.64|53.04|50.44|53.24|50.64|53.04|50.44|0
1637280600000|2021-11-19 00:10:00|53.08|50.48|53.31|50.71|53.31|50.71|53.08|50.48|0
1637280900000|2021-11-19 00:15:00|53.34|50.74|53.34|50.74|53.4|50.8|53.3|50.7|0
1637281200000|2021-11-19 00:20:00|53.37|50.77|53.43|50.83|53.43|50.83|53.33|50.73|0
1637281500000|2021-11-19 00:25:00|53.4|50.8|53.3|50.7|53.5|50.9|53.3|50.7|0
1637281800000|2021-11-19 00:30:00|53.27|50.67|53.23|50.63|53.3|50.7|53.16|50.56|0
1637282100000|2021-11-19 00:35:00|53.26|50.66|53.23|50.63|53.33|50.73|53.23|50.63|0
1637282400000|2021-11-19 00:40:00|53.26|50.66|53.32|50.72|53.33|50.73|53.23|50.63|0
1637282700000|2021-11-19 00:45:00|53.31|50.71|53.26|50.66|53.31|50.71|53.22|50.62|0
1637283000000|2021-11-19 00:50:00|53.22|50.62|53.12|50.52|53.22|50.62|53.12|50.52|0
1637283300000|2021-11-19 00:55:00|53.15|50.55|53.19|50.59|53.22|50.62|53.12|50.52|0
1637283600000|2021-11-19 01:00:00|53.22|50.62|53.25|50.65|53.35|50.75|53.22|50.62|0
1637283900000|2021-11-19 01:05:00|53.28|50.68|53.38|50.78|53.38|50.78|53.25|50.65|0
1637284200000|2021-11-19 01:10:00|53.41|50.81|53.34|50.74|53.48|50.88|53.31|50.71|0
1637284500000|2021-11-19 01:15:00|53.36|50.76|53.24|50.64|53.38|50.78|53.21|50.61|0
1637284800000|2021-11-19 01:20:00|53.28|50.68|53.17|50.57|53.28|50.68|53.14|50.54|0
1637285100000|2021-11-19 01:25:00|53.16|50.56|53.24|50.64|53.24|50.64|53.14|50.54|0
1637285400000|2021-11-19 01:30:00|53.27|50.67|53.24|50.64|53.34|50.74|53.2|50.6|0
1637285700000|2021-11-19 01:35:00|53.2|50.6|53.17|50.57|53.2|50.6|53.1|50.5|0
1637286000000|2021-11-19 01:40:00|53.13|50.53|53.13|50.53|53.17|50.57|53.1|50.5|0
1637286300000|2021-11-19 01:45:00|53.1|50.5|52.21|49.61|53.17|50.57|52.18|49.58|0
1637286600000|2021-11-19 01:50:00|52.18|49.58|52.21|49.61|52.38|49.78|52.11|49.51|0
1637286900000|2021-11-19 01:55:00|52.18|49.58|52.45|49.85|52.45|49.85|52.11|49.51|0
1637287200000|2021-11-19 02:00:00|52.4|49.8|52.43|49.83|52.53|49.93|52.36|49.76|0
1637287500000|2021-11-19 02:05:00|52.47|49.87|52.4|49.8|52.48|49.88|52.38|49.78|0
1637287800000|2021-11-19 02:10:00|52.43|49.83|52.17|49.57|52.46|49.86|52.17|49.57|0
1637288100000|2021-11-19 02:15:00|52.19|49.59|52.36|49.76|52.43|49.83|52.17|49.57|0
1637288400000|2021-11-19 02:20:00|52.35|49.75|52.28|49.68|52.39|49.79|52.26|49.66|0
1637288700000|2021-11-19 02:25:00|52.29|49.69|52|49.4|52.29|49.69|52|49.4|0
1637289000000|2021-11-19 02:30:00|52.03|49.43|51.8|49.2|52.06|49.46|51.68|49.08|0
1637289300000|2021-11-19 02:35:00|51.77|49.17|51.64|49.04|51.77|49.17|51.64|49.04|0
1637289600000|2021-11-19 02:40:00|51.67|49.07|51.66|49.06|51.67|49.07|51.61|49.01|0
1637289900000|2021-11-19 02:45:00|51.67|49.07|51.51|48.91|51.67|49.07|51.48|48.88|0
1637290200000|2021-11-19 02:50:00|51.54|48.94|51.57|48.97|51.57|48.97|51.49|48.89|0
1637290500000|2021-11-19 02:55:00|51.6|49|51.47|48.87|51.6|49|51.47|48.87|0
1637290800000|2021-11-19 03:00:00|51.44|48.84|51.57|48.97|51.63|49.03|51.37|48.77|0
1637291100000|2021-11-19 03:05:00|51.6|49|51.5|48.9|51.6|49|51.47|48.87|0
1637291400000|2021-11-19 03:10:00|51.47|48.87|51.14|48.54|51.56|48.96|51.11|48.51|0
1637291700000|2021-11-19 03:15:00|51.11|48.51|51.14|48.54|51.24|48.64|51.08|48.48|0
1637292000000|2021-11-19 03:20:00|51.11|48.51|51.14|48.54|51.24|48.64|51.11|48.51|0
1637292300000|2021-11-19 03:25:00|51.17|48.57|51.2|48.6|51.24|48.64|51.17|48.57|0
1637292600000|2021-11-19 03:30:00|51.23|48.63|51.36|48.76|51.39|48.79|51.2|48.6|0
1637292900000|2021-11-19 03:35:00|51.33|48.73|51.49|48.89|51.49|48.89|51.33|48.73|0
1637293200000|2021-11-19 03:40:00|51.48|48.88|51.45|48.85|51.55|48.95|51.45|48.85|0
1637293500000|2021-11-19 03:45:00|51.42|48.82|51.38|48.78|51.45|48.85|51.38|48.78|0
1637293800000|2021-11-19 03:50:00|51.42|48.82|51.32|48.72|51.42|48.82|51.32|48.72|0
1637294100000|2021-11-19 03:55:00|51.29|48.69|51.32|48.72|51.35|48.75|51.27|48.67|0
1637294400000|2021-11-19 04:00:00|51.35|48.75|51.27|48.67|51.38|48.78|51.25|48.65|0
1637294700000|2021-11-19 04:05:00|51.25|48.65|51.15|48.55|51.31|48.71|51.15|48.55|0
1637295000000|2021-11-19 04:10:00|51.12|48.52|51.12|48.52|51.18|48.58|51.09|48.49|0
1637295300000|2021-11-19 04:15:00|51.15|48.55|51.18|48.58|51.18|48.58|51.12|48.52|0
1637295600000|2021-11-19 04:20:00|51.16|48.56|51.24|48.64|51.24|48.64|51.15|48.55|0
1637295900000|2021-11-19 04:25:00|51.21|48.61|51.3|48.7|51.34|48.74|51.21|48.61|0
1637296200000|2021-11-19 04:30:00|51.27|48.67|51.3|48.7|51.33|48.73|51.24|48.64|0
1637296500000|2021-11-19 04:35:00|51.33|48.73|51.33|48.73|51.38|48.78|51.3|48.7|0
1637296800000|2021-11-19 04:40:00|51.31|48.71|51.26|48.66|51.33|48.73|51.23|48.63|0
1637297100000|2021-11-19 04:45:00|51.23|48.63|51.2|48.6|51.3|48.7|51.17|48.57|0
1637297400000|2021-11-19 04:50:00|51.21|48.61|51.32|48.72|51.32|48.72|51.17|48.57|0
1637297700000|2021-11-19 04:55:00|51.34|48.74|51.32|48.72|51.34|48.74|51.26|48.66|0
1637298000000|2021-11-19 05:00:00|51.39|48.79|51.22|48.62|51.39|48.79|51.22|48.62|0
1637298300000|2021-11-19 05:05:00|51.25|48.65|51.19|48.59|51.25|48.65|51.19|48.59|0
1637298600000|2021-11-19 05:10:00|51.25|48.65|51.41|48.81|51.48|48.88|51.25|48.65|0
1637298900000|2021-11-19 05:15:00|51.4|48.8|51.44|48.84|51.51|48.91|51.35|48.75|0
1637299200000|2021-11-19 05:20:00|51.47|48.87|51.37|48.77|51.57|48.97|51.37|48.77|0
1637299500000|2021-11-19 05:25:00|51.41|48.81|51.44|48.84|51.44|48.84|51.34|48.74|0
1637299800000|2021-11-19 05:30:00|51.47|48.87|51.43|48.83|51.5|48.9|51.4|48.8|0
1637300100000|2021-11-19 05:35:00|51.47|48.87|51.3|48.7|51.47|48.87|51.3|48.7|0
1637300400000|2021-11-19 05:40:00|51.34|48.74|51.37|48.77|51.4|48.8|51.27|48.67|0
1637300700000|2021-11-19 05:45:00|51.33|48.73|51.4|48.8|51.4|48.8|51.3|48.7|0
1637301000000|2021-11-19 05:50:00|51.43|48.83|51.43|48.83|51.46|48.86|51.27|48.67|0
1637301300000|2021-11-19 05:55:00|51.46|48.86|51.52|48.92|51.52|48.92|51.42|48.82|0
1637301600000|2021-11-19 06:00:00|51.49|48.89|51.42|48.82|51.52|48.92|51.39|48.79|0
1637301900000|2021-11-19 06:05:00|51.45|48.85|51.45|48.85|51.48|48.88|51.42|48.82|0
1637302200000|2021-11-19 06:10:00|51.48|48.88|51.29|48.69|51.48|48.88|51.26|48.66|0
1637302500000|2021-11-19 06:15:00|51.32|48.72|51.38|48.78|51.45|48.85|51.3|48.7|0
1637302800000|2021-11-19 06:20:00|51.35|48.75|51.28|48.68|51.38|48.78|51.28|48.68|0
1637303100000|2021-11-19 06:25:00|51.25|48.65|51.22|48.62|51.28|48.68|51.22|48.62|0
1637303400000|2021-11-19 06:30:00|51.19|48.59|51.09|48.49|51.19|48.59|51.06|48.46|0
1637303700000|2021-11-19 06:35:00|51.12|48.52|51.2|48.6|51.25|48.65|51.09|48.49|0
1637304000000|2021-11-19 06:40:00|51.18|48.58|51.24|48.64|51.24|48.64|51.12|48.52|0
1637304300000|2021-11-19 06:45:00|51.21|48.61|51.24|48.64|51.27|48.67|51.21|48.61|0
1637304600000|2021-11-19 06:50:00|51.21|48.61|51.21|48.61|51.27|48.67|51.21|48.61|0
1637304900000|2021-11-19 06:55:00|51.17|48.57|51.24|48.64|51.25|48.65|51.17|48.57|0
1637305200000|2021-11-19 07:00:00|51.27|48.67|51.3|48.7|51.3|48.7|51.2|48.6|0
1637305500000|2021-11-19 07:05:00|51.31|48.71|51.2|48.6|51.33|48.73|51.07|48.47|0
1637305800000|2021-11-19 07:10:00|51.17|48.57|51.23|48.63|51.29|48.69|51.17|48.57|0
1637306100000|2021-11-19 07:15:00|51.25|48.65|51.16|48.56|51.26|48.66|51.13|48.53|0
1637306400000|2021-11-19 07:20:00|51.2|48.6|51.19|48.59|51.2|48.6|51.1|48.5|0
1637306700000|2021-11-19 07:25:00|51.22|48.62|51.29|48.69|51.32|48.72|51.19|48.59|0
1637307000000|2021-11-19 07:30:00|51.25|48.65|51.19|48.59|51.32|48.72|51.19|48.59|0
1637307300000|2021-11-19 07:35:00|51.16|48.56|51.15|48.55|51.19|48.59|51.12|48.52|0
1637307600000|2021-11-19 07:40:00|51.12|48.52|51.12|48.52|51.17|48.57|51.12|48.52|0
1637307900000|2021-11-19 07:45:00|51.06|48.46|50.77|48.17|51.09|48.49|50.77|48.17|0
1637308200000|2021-11-19 07:50:00|50.8|48.2|51.08|48.48|51.12|48.52|50.77|48.17|0
1637308500000|2021-11-19 07:55:00|51.12|48.52|51.27|48.67|51.27|48.67|51.08|48.48|0
1637308800000|2021-11-19 08:00:00|51.31|48.71|51.81|49.21|52.9|50.3|51.24|48.64|0
1637309100000|2021-11-19 08:05:00|51.67|49.47|51.6|49.4|51.74|49.54|51.48|49.28|0
1637309400000|2021-11-19 08:10:00|51.57|49.37|51.67|49.47|51.77|49.57|51.57|49.37|0
1637309700000|2021-11-19 08:15:00|51.65|49.45|51.78|49.58|51.83|49.63|51.63|49.43|0
1637310000000|2021-11-19 08:20:00|51.83|49.63|51.6|49.4|51.83|49.63|51.6|49.4|0
1637310300000|2021-11-19 08:25:00|51.61|49.41|51.53|49.33|51.66|49.46|51.47|49.27|0
1637310600000|2021-11-19 08:30:00|51.5|49.3|51.63|49.43|51.69|49.49|51.47|49.27|0
1637310900000|2021-11-19 08:35:00|51.64|49.44|51.62|49.42|51.69|49.49|51.59|49.39|0
1637311200000|2021-11-19 08:40:00|51.59|49.39|51.65|49.45|51.75|49.55|51.59|49.39|0
1637311500000|2021-11-19 08:45:00|51.72|49.52|51.68|49.48|51.72|49.52|51.56|49.36|0
1637311800000|2021-11-19 08:50:00|51.72|49.52|51.55|49.35|51.72|49.52|51.52|49.32|0
1637312100000|2021-11-19 08:55:00|51.68|49.48|51.74|49.54|51.74|49.54|51.62|49.42|0
1637312400000|2021-11-19 09:00:00|51.78|49.58|51.77|49.57|51.84|49.64|51.65|49.45|0
1637312700000|2021-11-19 09:05:00|51.74|49.54|51.77|49.57|51.84|49.64|51.74|49.54|0
1637313000000|2021-11-19 09:10:00|51.8|49.6|51.74|49.54|51.84|49.64|51.74|49.54|0
1637313300000|2021-11-19 09:15:00|51.75|49.55|51.64|49.44|51.83|49.63|51.61|49.41|0
1637313600000|2021-11-19 09:20:00|51.61|49.41|51.7|49.5|51.7|49.5|51.57|49.37|0
1637313900000|2021-11-19 09:25:00|51.67|49.47|52.28|50.08|52.28|50.08|51.6|49.4|0
1637314200000|2021-11-19 09:30:00|52.25|50.05|52.48|50.28|52.67|50.47|52.25|50.05|0
1637314500000|2021-11-19 09:35:00|52.57|50.37|52.8|50.6|52.8|50.6|52.48|50.28|0
1637314800000|2021-11-19 09:40:00|52.83|50.63|53.25|51.05|53.35|51.15|51.68|49.48|0
1637315100000|2021-11-19 09:45:00|53.19|50.99|53.34|51.14|53.37|51.17|52.88|50.68|0
1637315400000|2021-11-19 09:50:00|53.41|51.21|53.84|51.64|53.84|51.64|53.11|50.91|0
1637315700000|2021-11-19 09:55:00|53.81|51.61|53.9|51.7|53.97|51.77|53.54|51.34|0
1637316000000|2021-11-19 10:00:00|53.97|51.77|55.26|53.06|55.36|53.16|53.87|51.67|0
1637316300000|2021-11-19 10:05:00|55.33|53.13|55.81|53.61|55.91|53.71|55.06|52.86|0
1637316600000|2021-11-19 10:10:00|55.84|53.64|56.56|54.36|56.88|54.68|55.84|53.64|0
1637316900000|2021-11-19 10:15:00|56.53|54.33|56.09|53.89|56.67|54.47|55.73|53.53|0
1637317200000|2021-11-19 10:20:00|56.18|53.98|55.66|53.46|56.35|54.15|55.35|53.15|0
1637317500000|2021-11-19 10:25:00|55.68|53.48|55.25|53.05|55.68|53.48|55.01|52.81|0
1637317800000|2021-11-19 10:30:00|55.28|53.08|55.01|52.81|55.35|53.15|53.07|50.87|0
1637318100000|2021-11-19 10:35:00|54.96|52.76|54.74|52.54|55.08|52.88|54.71|52.51|0
1637318400000|2021-11-19 10:40:00|54.69|52.49|54.81|52.61|54.84|52.64|54.47|52.27|0
1637318700000|2021-11-19 10:45:00|54.87|52.67|54.87|52.67|55.01|52.81|54.7|52.5|0
1637319000000|2021-11-19 10:50:00|54.82|52.62|54.63|52.43|54.9|52.7|54.5|52.3|0
1637319300000|2021-11-19 10:55:00|54.6|52.4|54.41|52.21|54.67|52.47|54.29|52.09|0
1637319600000|2021-11-19 11:00:00|54.39|52.19|54.73|52.53|54.76|52.56|54.23|52.03|0
1637319900000|2021-11-19 11:05:00|54.7|52.5|55.08|52.88|55.26|53.06|54.7|52.5|0
1637320200000|2021-11-19 11:10:00|55.07|52.87|55.22|53.02|55.31|53.11|54.96|52.76|0
1637320500000|2021-11-19 11:15:00|55.2|53|54.93|52.73|55.27|53.07|54.79|52.59|0
1637320800000|2021-11-19 11:20:00|54.96|52.76|55.18|52.98|55.2|53|54.96|52.76|0
1637321100000|2021-11-19 11:25:00|55.2|53|54.89|52.69|55.2|53|54.85|52.65|0
1637321400000|2021-11-19 11:30:00|54.82|52.62|55.57|53.37|55.6|53.4|54.79|52.59|0
1637321700000|2021-11-19 11:35:00|55.64|53.44|55.94|53.74|55.98|53.78|55.43|53.23|0
1637322000000|2021-11-19 11:40:00|56.01|53.81|56.39|54.19|57.05|54.85|55.24|53.04|0
1637322300000|2021-11-19 11:45:00|56.42|54.22|56.7|54.5|56.7|54.5|56.35|54.15|0
1637322600000|2021-11-19 11:50:00|56.77|54.57|56.73|54.53|57.01|54.81|56.46|54.26|0
1637322900000|2021-11-19 11:55:00|56.75|54.55|56.7|54.5|56.98|54.78|56.66|54.46|0
1637323200000|2021-11-19 12:00:00|56.66|54.46|56.55|54.35|56.73|54.53|56.55|54.35|0
1637323500000|2021-11-19 12:05:00|56.45|54.25|56|53.8|56.52|54.32|55.96|53.76|0
1637323800000|2021-11-19 12:10:00|56.03|53.83|56.62|54.42|56.72|54.52|56.03|53.83|0
1637324100000|2021-11-19 12:15:00|56.58|54.38|56.55|54.35|56.76|54.56|56.51|54.31|0
1637324400000|2021-11-19 12:20:00|56.58|54.38|56.41|54.21|56.62|54.42|56.41|54.21|0
1637324700000|2021-11-19 12:25:00|56.44|54.24|56.09|53.89|56.51|54.31|56.09|53.89|0
1637325000000|2021-11-19 12:30:00|56.13|53.93|55.61|53.41|56.16|53.96|55.47|53.27|0
1637325300000|2021-11-19 12:35:00|55.57|53.37|55.98|53.78|56.02|53.82|55.37|53.17|0
1637325600000|2021-11-19 12:40:00|55.95|53.75|56.43|54.23|56.5|54.3|55.95|53.75|0
1637325900000|2021-11-19 12:45:00|56.46|54.26|56.32|54.12|56.64|54.44|56.22|54.02|0
1637326200000|2021-11-19 12:50:00|56.29|54.09|56.88|54.68|57.02|54.82|56.25|54.05|0
1637326500000|2021-11-19 12:55:00|56.91|54.71|56.86|54.66|57.03|54.83|56.81|54.61|0
1637326800000|2021-11-19 13:00:00|56.81|54.61|56.8|54.6|56.91|54.71|56.74|54.54|0
1637327100000|2021-11-19 13:05:00|56.84|54.64|56.59|54.39|56.91|54.71|56.45|54.25|0
1637327400000|2021-11-19 13:10:00|56.56|54.36|56.94|54.74|57.08|54.88|56.56|54.36|0
1637327700000|2021-11-19 13:15:00|56.96|54.76|56.94|54.74|57.08|54.88|56.87|54.67|0
1637328000000|2021-11-19 13:20:00|56.97|54.77|56.59|54.39|57.01|54.81|56.59|54.39|0
1637328300000|2021-11-19 13:25:00|56.66|54.46|56.51|54.31|57.04|54.84|56.51|54.31|0
1637328600000|2021-11-19 13:30:00|56.48|54.28|56.72|54.52|56.93|54.73|56.44|54.24|0
1637328900000|2021-11-19 13:35:00|56.75|54.55|56.51|54.31|56.75|54.55|56.47|54.27|0
1637329200000|2021-11-19 13:40:00|56.49|54.29|55.28|53.08|56.77|54.57|55.22|53.02|0
1637329500000|2021-11-19 13:45:00|55.25|53.05|55.21|53.01|55.28|53.08|55.11|52.91|0
1637329800000|2021-11-19 13:50:00|55.25|53.05|55.07|52.87|55.38|53.18|54.94|52.74|0
1637330100000|2021-11-19 13:55:00|55.04|52.84|55.24|53.04|55.28|53.08|54.94|52.74|0
1637330400000|2021-11-19 14:00:00|55.31|53.11|55.75|53.55|55.75|53.55|55.31|53.11|0
1637330700000|2021-11-19 14:05:00|55.72|53.52|55.58|53.38|55.82|53.62|55.37|53.17|0
1637331000000|2021-11-19 14:10:00|55.61|53.41|54.83|52.63|55.68|53.48|54.73|52.53|0
1637331300000|2021-11-19 14:15:00|54.86|52.66|54.32|52.12|54.93|52.73|53.88|51.68|0
1637331600000|2021-11-19 14:20:00|54.28|52.08|54.42|52.22|54.59|52.39|53.98|51.78|0
1637331900000|2021-11-19 14:25:00|54.18|51.98|54.31|52.11|54.75|52.55|53.98|51.78|0
1637332200000|2021-11-19 14:30:00|54.21|52.01|54.37|52.17|55.47|53.27|53.69|51.49|0
1637332500000|2021-11-19 14:35:00|54.27|52.07|54.44|52.24|54.68|52.48|53.76|51.56|0
1637332800000|2021-11-19 14:40:00|54.37|52.17|54.04|51.84|54.71|52.51|54.04|51.84|0
1637333100000|2021-11-19 14:45:00|53.9|51.7|54.17|51.97|54.57|52.37|53.77|51.57|0
1637333400000|2021-11-19 14:50:00|54.13|51.93|53.93|51.73|54.4|52.2|53.93|51.73|0
1637333700000|2021-11-19 14:55:00|54|51.8|53.3|51.1|54.1|51.9|53.26|51.06|0
1637334000000|2021-11-19 15:00:00|53.33|51.13|54.46|52.26|54.5|52.3|53.26|51.06|0
1637334300000|2021-11-19 15:05:00|54.43|52.23|55.24|53.04|55.47|53.27|54.3|52.1|0
1637334600000|2021-11-19 15:10:00|55.27|53.07|55.03|52.83|55.61|53.41|55.03|52.83|0
1637334900000|2021-11-19 15:15:00|55|52.8|55.03|52.83|55.47|53.27|54.91|52.71|0
1637335200000|2021-11-19 15:20:00|54.99|52.79|55.3|53.1|55.37|53.17|54.92|52.72|0
1637335500000|2021-11-19 15:25:00|55.25|53.05|55.91|53.71|55.98|53.78|55.16|52.96|0
1637335800000|2021-11-19 15:30:00|55.94|53.74|55.39|53.19|56.01|53.81|55.39|53.19|0
1637336100000|2021-11-19 15:35:00|55.43|53.23|55.31|53.11|55.75|53.55|55.31|53.11|0
1637336400000|2021-11-19 15:40:00|55.34|53.14|55.07|52.87|55.41|53.21|54.93|52.73|0
1637336700000|2021-11-19 15:45:00|55.04|52.84|55.27|53.07|55.58|53.38|55|52.8|0
1637337000000|2021-11-19 15:50:00|55.24|53.04|55.54|53.34|55.9|53.7|55.1|52.9|0
1637337300000|2021-11-19 15:55:00|55.51|53.31|55.5|53.3|55.57|53.37|55.17|52.97|0
1637337600000|2021-11-19 16:00:00|55.54|53.34|54.86|52.66|55.57|53.37|54.86|52.66|0
1637337900000|2021-11-19 16:05:00|54.82|52.62|54.96|52.76|55.09|52.89|54.76|52.56|0
1637338200000|2021-11-19 16:10:00|54.99|52.79|54.89|52.69|55.02|52.82|54.72|52.52|0
1637338500000|2021-11-19 16:15:00|54.85|52.65|54.58|52.38|54.85|52.65|54.48|52.28|0
1637338800000|2021-11-19 16:20:00|54.55|52.35|54.71|52.51|54.82|52.62|54.48|52.28|0
1637339100000|2021-11-19 16:25:00|54.68|52.48|54.54|52.34|54.88|52.68|54.54|52.34|0
1637339400000|2021-11-19 16:30:00|54.51|52.31|53.78|51.58|55.38|53.18|53.59|51.39|0
1637339700000|2021-11-19 16:35:00|53.74|51.54|53.57|51.37|53.74|51.54|53.41|51.21|0
1637340000000|2021-11-19 16:40:00|53.54|51.34|53.54|51.34|53.67|51.47|53.41|51.21|0
1637340300000|2021-11-19 16:45:00|53.52|51.32|53.7|51.5|53.74|51.54|53.4|51.2|0
1637340600000|2021-11-19 16:50:00|53.74|51.54|53.77|51.57|53.9|51.7|53.57|51.37|0
1637340900000|2021-11-19 16:55:00|53.8|51.6|52.55|50.35|53.87|51.67|52.42|50.22|0
1637341200000|2021-11-19 17:00:00|52.53|50.33|52.19|49.99|52.55|50.35|51.88|49.68|0
1637341500000|2021-11-19 17:05:00|52.16|49.96|52.06|49.86|52.16|49.96|51.96|49.76|0
1637341800000|2021-11-19 17:10:00|52|49.8|51.6|49.4|52|49.8|51.6|49.4|0
1637342100000|2021-11-19 17:15:00|51.67|49.47|51.86|49.66|51.96|49.76|51.67|49.47|0
1637342400000|2021-11-19 17:20:00|51.89|49.69|51.7|49.5|51.99|49.79|51.7|49.5|0
1637342700000|2021-11-19 17:25:00|51.73|49.53|51.91|49.71|51.98|49.78|51.66|49.46|0
1637343000000|2021-11-19 17:30:00|51.88|49.68|51.72|49.52|51.88|49.68|51.68|49.48|0
1637343300000|2021-11-19 17:35:00|51.68|49.48|51.62|49.42|51.68|49.48|51.23|49.03|0
1637343600000|2021-11-19 17:40:00|51.58|49.38|51.87|49.67|52.1|49.9|51.58|49.38|0
1637343900000|2021-11-19 17:45:00|51.91|49.71|52|49.8|52.17|49.97|51.87|49.67|0
1637344200000|2021-11-19 17:50:00|52.03|49.83|51.74|49.54|52.07|49.87|51.71|49.51|0
1637344500000|2021-11-19 17:55:00|51.77|49.57|52.03|49.83|52.03|49.83|51.71|49.51|0
1637344800000|2021-11-19 18:00:00|52|49.8|52.03|49.83|52.19|49.99|51.96|49.76|0
1637345100000|2021-11-19 18:05:00|51.99|49.79|51.96|49.76|52.03|49.83|51.86|49.66|0
1637345400000|2021-11-19 18:10:00|51.93|49.73|52.29|50.09|52.48|50.28|51.86|49.66|0
1637345700000|2021-11-19 18:15:00|52.25|50.05|52.48|50.28|52.75|50.55|52.15|49.95|0
1637346000000|2021-11-19 18:20:00|52.45|50.25|52.58|50.38|52.64|50.44|52.41|50.21|0
1637346300000|2021-11-19 18:25:00|52.54|50.34|53.44|51.24|53.47|51.27|52.54|50.34|0
1637346600000|2021-11-19 18:30:00|53.47|51.27|53.44|51.24|53.54|51.34|53.2|51|0
1637346900000|2021-11-19 18:35:00|53.4|51.2|53.99|51.79|54.14|51.94|53.37|51.17|0
1637347200000|2021-11-19 18:40:00|53.97|51.77|53.73|51.53|54.38|52.18|53.73|51.53|0
1637347500000|2021-11-19 18:45:00|53.77|51.57|53.76|51.56|54.1|51.9|53.76|51.56|0
1637347800000|2021-11-19 18:50:00|53.7|51.5|53.28|51.08|53.7|51.5|53.26|51.06|0
1637348100000|2021-11-19 18:55:00|53.26|51.06|53.02|50.82|53.29|51.09|53.02|50.82|0
1637348400000|2021-11-19 19:00:00|53.01|50.81|53.06|50.86|53.16|50.96|52.96|50.76|0
1637348700000|2021-11-19 19:05:00|53.02|50.82|52.85|50.65|53.09|50.89|52.85|50.65|0
1637349000000|2021-11-19 19:10:00|52.87|50.67|52.82|50.62|52.99|50.79|52.69|50.49|0
1637349300000|2021-11-19 19:15:00|52.8|50.6|52.78|50.58|52.92|50.72|52.62|50.42|0
1637349600000|2021-11-19 19:20:00|52.75|50.55|52.71|50.51|52.81|50.61|52.62|50.42|0
1637349900000|2021-11-19 19:25:00|52.68|50.48|54.11|51.91|54.11|51.91|52.34|50.14|0
1637350200000|2021-11-19 19:30:00|54.07|51.87|54.31|52.11|54.55|52.35|53.87|51.67|0
1637350500000|2021-11-19 19:35:00|54.34|52.14|54.31|52.11|54.44|52.24|54.17|51.97|0
1637350800000|2021-11-19 19:40:00|54.27|52.07|54.17|51.97|54.37|52.17|54|51.8|0
1637351100000|2021-11-19 19:45:00|54.14|51.94|54.17|51.97|54.3|52.1|54.03|51.83|0
1637351400000|2021-11-19 19:50:00|54.13|51.93|53.93|51.73|54.27|52.07|53.93|51.73|0
1637351700000|2021-11-19 19:55:00|53.9|51.7|54.13|51.93|54.2|52|53.9|51.7|0
1637352000000|2021-11-19 20:00:00|54.16|51.96|54.26|52.06|54.26|52.06|53.93|51.73|0
1637352300000|2021-11-19 20:05:00|54.23|52.03|54.16|51.96|54.4|52.2|54.09|51.89|0
1637352600000|2021-11-19 20:10:00|54.19|51.99|54.49|52.29|54.56|52.36|54.19|51.99|0
1637352900000|2021-11-19 20:15:00|54.53|52.33|54.56|52.36|54.76|52.56|54.46|52.26|0
1637353200000|2021-11-19 20:20:00|54.49|52.29|54.42|52.22|54.69|52.49|54.39|52.19|0
1637353500000|2021-11-19 20:25:00|54.39|52.19|54.33|52.13|54.59|52.39|54.28|52.08|0
1637353800000|2021-11-19 20:30:00|54.38|52.18|54.28|52.08|54.45|52.25|54.25|52.05|0
1637354100000|2021-11-19 20:35:00|54.31|52.11|54.48|52.28|54.55|52.35|54.18|51.98|0
1637354400000|2021-11-19 20:40:00|54.45|52.25|54.78|52.58|54.78|52.58|54.45|52.25|0
1637354700000|2021-11-19 20:45:00|54.75|52.55|54.51|52.31|55.06|52.86|54.48|52.28|0
1637355000000|2021-11-19 20:50:00|54.61|52.41|54.95|52.75|55.09|52.89|54.54|52.34|0
1637355300000|2021-11-19 20:55:00|54.98|52.78|54.71|52.51|55.09|52.89|54.51|52.31|0
1637355600000|2021-11-19 21:00:00|54.68|52.48|54.77|52.57|54.84|52.64|54.67|52.47|0
1637355900000|2021-11-19 21:05:00|54.74|52.54|54.84|52.64|54.88|52.68|54.47|52.27|0
1637356200000|2021-11-19 21:10:00|54.77|52.57|54.57|52.37|54.81|52.61|54.5|52.3|0
1637568300000|2021-11-22 08:05:00|51.8|49.6|51.77|49.57|51.87|49.67|51.71|49.51|0
1637568600000|2021-11-22 08:10:00|51.74|49.54|51.86|49.66|51.9|49.7|51.74|49.54|0
1637568900000|2021-11-22 08:15:00|51.83|49.63|51.67|49.47|51.86|49.66|51.63|49.43|0
1637569200000|2021-11-22 08:20:00|51.63|49.43|51.47|49.27|51.63|49.43|51.37|49.17|0
1637569500000|2021-11-22 08:25:00|51.44|49.24|51.69|49.49|51.89|49.69|51.44|49.24|0
1637569800000|2021-11-22 08:30:00|51.66|49.46|51.5|49.3|51.73|49.53|51.01|48.81|0
1637570100000|2021-11-22 08:35:00|51.47|49.27|51.53|49.33|51.66|49.46|51.47|49.27|0
1637570400000|2021-11-22 08:40:00|51.56|49.36|51.62|49.42|51.66|49.46|51.56|49.36|0
1637570700000|2021-11-22 08:45:00|51.64|49.44|51.65|49.45|51.69|49.49|51.49|49.29|0
1637571000000|2021-11-22 08:50:00|51.69|49.49|51.75|49.55|51.85|49.65|51.65|49.45|0
1637571300000|2021-11-22 08:55:00|51.72|49.52|51.65|49.45|51.81|49.61|51.65|49.45|0
1637571600000|2021-11-22 09:00:00|51.68|49.48|51.55|49.35|51.81|49.61|51.55|49.35|0
1637571900000|2021-11-22 09:05:00|51.52|49.32|51.55|49.35|51.61|49.41|51.48|49.28|0
1637572200000|2021-11-22 09:10:00|51.58|49.38|51.58|49.38|51.61|49.41|51.45|49.25|0
1637572500000|2021-11-22 09:15:00|51.56|49.36|51.51|49.31|51.58|49.38|51.41|49.21|0
1637572800000|2021-11-22 09:20:00|50.95|48.75|50.88|48.68|50.98|48.78|50.88|48.68|0
1637573100000|2021-11-22 09:25:00|50.9|48.7|50.72|48.52|50.9|48.7|50.69|48.49|0
1637573400000|2021-11-22 09:30:00|50.69|48.49|50.85|48.65|50.88|48.68|50.69|48.49|0
1637573700000|2021-11-22 09:35:00|50.81|48.61|51.01|48.81|51.01|48.81|50.81|48.61|0
1637574000000|2021-11-22 09:40:00|51.04|48.84|51.07|48.87|51.07|48.87|51.01|48.81|0
1637574300000|2021-11-22 09:45:00|51.1|48.9|51.16|48.96|51.2|49|51.04|48.84|0
1637574600000|2021-11-22 09:50:00|51.19|48.99|51|48.8|51.19|48.99|50.97|48.77|0
1637574900000|2021-11-22 09:55:00|50.97|48.77|50.96|48.76|51|48.8|50.87|48.67|0
1637575200000|2021-11-22 10:00:00|50.93|48.73|50.9|48.7|50.96|48.76|50.8|48.6|0
1637575500000|2021-11-22 10:05:00|50.87|48.67|50.7|48.5|50.87|48.67|50.7|48.5|0
1637575800000|2021-11-22 10:10:00|50.67|48.47|50.73|48.53|50.77|48.57|50.57|48.37|0
1637576100000|2021-11-22 10:15:00|50.7|48.5|50.7|48.5|50.8|48.6|50.7|48.5|0
1637576400000|2021-11-22 10:20:00|50.73|48.53|50.73|48.53|50.76|48.56|50.7|48.5|0
1637576700000|2021-11-22 10:25:00|50.7|48.5|50.79|48.59|50.87|48.67|50.66|48.46|0
1637577000000|2021-11-22 10:30:00|50.81|48.61|50.88|48.68|50.88|48.68|50.76|48.56|0
1637577300000|2021-11-22 10:35:00|50.92|48.72|50.85|48.65|50.95|48.75|50.82|48.62|0
1637577600000|2021-11-22 10:40:00|50.88|48.68|50.85|48.65|50.94|48.74|50.82|48.62|0
1637577900000|2021-11-22 10:45:00|50.86|48.66|50.91|48.71|50.91|48.71|50.85|48.65|0
1637578200000|2021-11-22 10:50:00|50.88|48.68|50.94|48.74|51.04|48.84|50.86|48.66|0
1637578500000|2021-11-22 10:55:00|50.91|48.71|50.87|48.67|50.97|48.77|50.84|48.64|0
1637578800000|2021-11-22 11:00:00|50.9|48.7|50.79|48.59|50.9|48.7|50.74|48.54|0
1637579100000|2021-11-22 11:05:00|50.81|48.61|50.64|48.44|50.84|48.64|50.64|48.44|0
1637579400000|2021-11-22 11:10:00|50.67|48.47|50.64|48.44|50.67|48.47|50.61|48.41|0
1637579700000|2021-11-22 11:15:00|50.67|48.47|50.54|48.34|50.7|48.5|50.51|48.31|0
1637580000000|2021-11-22 11:20:00|50.57|48.37|50.51|48.31|50.57|48.37|50.48|48.28|0
1637580300000|2021-11-22 11:25:00|50.48|48.28|50.6|48.4|50.63|48.43|50.44|48.24|0
1637580600000|2021-11-22 11:30:00|50.63|48.43|50.54|48.34|50.7|48.5|50.54|48.34|0
1637580900000|2021-11-22 11:35:00|50.55|48.35|50.25|48.05|50.55|48.35|50.18|47.98|0
1637581200000|2021-11-22 11:40:00|50.21|48.01|50.44|48.24|50.47|48.27|50.12|47.92|0
1637581500000|2021-11-22 11:45:00|50.43|48.23|50.4|48.2|50.43|48.23|50.37|48.17|0
1637581800000|2021-11-22 11:50:00|50.39|48.19|50.94|48.74|51.14|48.94|50.39|48.19|0
1637582100000|2021-11-22 11:55:00|50.91|48.71|51.1|48.9|51.2|49|50.91|48.71|0
1637582400000|2021-11-22 12:00:00|51.14|48.94|50.97|48.77|51.14|48.94|50.78|48.58|0
1637582700000|2021-11-22 12:05:00|51|48.8|50.94|48.74|51|48.8|50.75|48.55|0
1637583000000|2021-11-22 12:10:00|50.97|48.77|51.13|48.93|51.16|48.96|50.9|48.7|0
1637583300000|2021-11-22 12:15:00|51.1|48.9|51.26|49.06|51.29|49.09|50.97|48.77|0
1637583600000|2021-11-22 12:20:00|51.27|49.07|51.24|49.04|51.45|49.25|51.14|48.94|0
1637583900000|2021-11-22 12:25:00|51.2|49|51.23|49.03|51.27|49.07|51.14|48.94|0
1637584200000|2021-11-22 12:30:00|51.27|49.07|51.07|48.87|51.27|49.07|50.94|48.74|0
1637584500000|2021-11-22 12:35:00|51.04|48.84|51|48.8|51.1|48.9|50.97|48.77|0
1637584800000|2021-11-22 12:40:00|50.97|48.77|51.03|48.83|51.07|48.87|50.97|48.77|0
1637585100000|2021-11-22 12:45:00|51|48.8|50.93|48.73|51.03|48.83|50.9|48.7|0
1637585400000|2021-11-22 12:50:00|50.9|48.7|51.03|48.83|51.03|48.83|50.9|48.7|0
1637585700000|2021-11-22 12:55:00|51|48.8|51.12|48.92|51.29|49.09|51|48.8|0
1637586000000|2021-11-22 13:00:00|51.19|48.99|51.15|48.95|51.28|49.08|51.12|48.92|0
1637586300000|2021-11-22 13:05:00|51.12|48.92|51.41|49.21|51.43|49.23|51.09|48.89|0
1637586600000|2021-11-22 13:10:00|51.38|49.18|51.57|49.37|51.57|49.37|51.28|49.08|0
1637586900000|2021-11-22 13:15:00|51.54|49.34|51.7|49.5|51.77|49.57|51.51|49.31|0
1637587200000|2021-11-22 13:20:00|51.73|49.53|51.53|49.33|51.76|49.56|51.53|49.33|0
1637587500000|2021-11-22 13:25:00|51.57|49.37|51.4|49.2|51.57|49.37|51.4|49.2|0
1637587800000|2021-11-22 13:30:00|51.43|49.23|51.07|48.87|51.43|49.23|51.04|48.84|0
1637588100000|2021-11-22 13:35:00|51.11|48.91|51.1|48.9|51.2|49|51.07|48.87|0
1637588400000|2021-11-22 13:40:00|51.14|48.94|51.13|48.93|51.27|49.07|51.04|48.84|0
1637588700000|2021-11-22 13:45:00|51.1|48.9|51.1|48.9|51.13|48.93|51.04|48.84|0
1637589000000|2021-11-22 13:50:00|51.13|48.93|50.97|48.77|51.16|48.96|50.94|48.74|0
1637589300000|2021-11-22 13:55:00|50.94|48.74|50.77|48.57|50.94|48.74|50.61|48.41|0
1637589600000|2021-11-22 14:00:00|50.71|48.51|50.13|47.93|50.8|48.6|50|47.8|0
1637589900000|2021-11-22 14:05:00|50.16|47.96|50.29|48.09|50.45|48.25|50.16|47.96|0
1637590200000|2021-11-22 14:10:00|50.26|48.06|50.38|48.18|50.38|48.18|50.13|47.93|0
1637590500000|2021-11-22 14:15:00|50.41|48.21|50.47|48.27|50.6|48.4|50.32|48.12|0
1637590800000|2021-11-22 14:20:00|50.54|48.34|50.79|48.59|50.79|48.59|50.51|48.31|0
1637591100000|2021-11-22 14:25:00|50.76|48.56|50.41|48.21|50.79|48.59|50.34|48.14|0
1637591400000|2021-11-22 14:30:00|50.31|48.11|49.58|47.38|51|48.8|49.58|47.38|0
1637591700000|2021-11-22 14:35:00|49.54|47.34|49.81|47.61|49.97|47.77|49.01|46.81|0
1637592000000|2021-11-22 14:40:00|49.75|47.55|49.52|47.32|50.19|47.99|49.52|47.32|0
1637592300000|2021-11-22 14:45:00|49.43|47.23|48.65|46.45|49.84|47.64|48.65|46.45|0
1637592600000|2021-11-22 14:50:00|48.59|46.39|48.45|46.25|48.8|46.6|48.28|46.08|0
1637592900000|2021-11-22 14:55:00|48.37|46.17|49.21|47.01|49.52|47.32|48.12|45.92|0
1637593200000|2021-11-22 15:00:00|49.08|46.88|48.68|46.48|49.08|46.88|48.34|46.14|0
1637593500000|2021-11-22 15:05:00|48.62|46.42|48.59|46.39|48.96|46.76|48.59|46.39|0
1637593800000|2021-11-22 15:10:00|48.56|46.36|48.49|46.29|48.65|46.45|48.4|46.2|0
1637594100000|2021-11-22 15:15:00|48.43|46.23|48.49|46.29|48.49|46.29|48.19|45.99|0
1637594400000|2021-11-22 15:20:00|48.46|46.26|48.24|46.04|48.52|46.32|48.24|46.04|0
1637594700000|2021-11-22 15:25:00|48.27|46.07|48.55|46.35|48.67|46.47|48.27|46.07|0
1637595000000|2021-11-22 15:30:00|48.52|46.32|48.33|46.13|48.52|46.32|48.24|46.04|0
1637595300000|2021-11-22 15:35:00|48.3|46.1|48.45|46.25|48.51|46.31|48.3|46.1|0
1637595600000|2021-11-22 15:40:00|48.48|46.28|48.57|46.37|48.57|46.37|48.42|46.22|0
1637595900000|2021-11-22 15:45:00|48.6|46.4|48.78|46.58|48.85|46.65|48.57|46.37|0
1637596200000|2021-11-22 15:50:00|48.75|46.55|48.84|46.64|48.88|46.68|48.6|46.4|0
1637596500000|2021-11-22 15:55:00|48.81|46.61|49.03|46.83|49.21|47.01|48.75|46.55|0
1637596800000|2021-11-22 16:00:00|49|46.8|49.4|47.2|49.46|47.26|48.93|46.73|0
1637597100000|2021-11-22 16:05:00|49.46|47.26|49.68|47.48|49.8|47.6|49.3|47.1|0
1637597400000|2021-11-22 16:10:00|49.71|47.51|49.55|47.35|49.8|47.6|49.49|47.29|0
1637597700000|2021-11-22 16:15:00|49.58|47.38|49.67|47.47|49.7|47.5|49.52|47.32|0
1637598000000|2021-11-22 16:20:00|49.64|47.44|49.61|47.41|49.86|47.66|49.45|47.25|0
1637598300000|2021-11-22 16:25:00|49.64|47.44|49.52|47.32|49.98|47.78|49.49|47.29|0
1637598600000|2021-11-22 16:30:00|49.49|47.29|49.33|47.13|49.64|47.44|49.22|47.02|0
1637598900000|2021-11-22 16:35:00|49.36|47.16|49.45|47.25|49.54|47.34|49.17|46.97|0
1637599200000|2021-11-22 16:40:00|49.48|47.28|49.95|47.75|49.98|47.78|49.42|47.22|0
1637599500000|2021-11-22 16:45:00|49.92|47.72|50.65|48.45|50.68|48.48|49.79|47.59|0
1637599800000|2021-11-22 16:50:00|50.58|48.38|53.36|51.16|53.39|51.19|49.77|47.57|0
1637600100000|2021-11-22 16:55:00|53.46|51.26|54.15|51.95|54.76|52.56|53.11|50.91|0
1637600400000|2021-11-22 17:00:00|54.22|52.02|53.92|51.72|54.72|52.52|53.49|51.29|0
1637600700000|2021-11-22 17:05:00|53.88|51.68|53.95|51.75|54.25|52.05|53.55|51.35|0
1637601000000|2021-11-22 17:10:00|53.98|51.78|54.04|51.84|54.14|51.94|53.55|51.35|0
1637601300000|2021-11-22 17:15:00|54.08|51.88|54.14|51.94|54.38|52.18|53.41|51.21|0
1637601600000|2021-11-22 17:20:00|54.04|51.84|54.68|52.48|54.74|52.54|53.97|51.77|0
1637601900000|2021-11-22 17:25:00|54.64|52.44|53.9|51.7|54.64|52.44|53.72|51.52|0
1637602200000|2021-11-22 17:30:00|53.94|51.74|53.6|51.4|54.04|51.84|53.5|51.3|0
1637602500000|2021-11-22 17:35:00|53.64|51.44|53.27|51.07|53.83|51.63|53.2|51|0
1637602800000|2021-11-22 17:40:00|53.2|51|52.4|50.2|54.13|51.93|52.4|50.2|0
1637603100000|2021-11-22 17:45:00|52.43|50.23|51.51|49.31|52.88|50.68|51.38|49.18|0
1637603400000|2021-11-22 17:50:00|51.48|49.28|52.09|49.89|52.19|49.99|51.45|49.25|0
1637603700000|2021-11-22 17:55:00|52.06|49.86|51.96|49.76|52.22|50.02|51.67|49.47|0
1637604000000|2021-11-22 18:00:00|51.99|49.79|52.25|50.05|52.42|50.22|51.96|49.76|0
1637604300000|2021-11-22 18:05:00|52.28|50.08|52.28|50.08|52.32|50.12|51.96|49.76|0
1637604600000|2021-11-22 18:10:00|52.25|50.05|52.05|49.85|52.28|50.08|51.96|49.76|0
1637604900000|2021-11-22 18:15:00|51.99|49.79|51.63|49.43|52.02|49.82|51.56|49.36|0
1637605200000|2021-11-22 18:20:00|51.66|49.46|51.46|49.26|51.72|49.52|51.4|49.2|0
1637605500000|2021-11-22 18:25:00|51.43|49.23|51.59|49.39|51.75|49.55|51.4|49.2|0
1637605800000|2021-11-22 18:30:00|51.56|49.36|51.59|49.39|51.62|49.42|51.33|49.13|0
1637606100000|2021-11-22 18:35:00|51.62|49.42|51.68|49.48|51.72|49.52|51.33|49.13|0
1637606400000|2021-11-22 18:40:00|51.7|49.5|51.58|49.38|51.97|49.77|51.55|49.35|0
1637606700000|2021-11-22 18:45:00|51.62|49.42|51.81|49.61|51.81|49.61|51.52|49.32|0
1637607000000|2021-11-22 18:50:00|51.82|49.62|51.81|49.61|51.87|49.67|51.61|49.41|0
1637607300000|2021-11-22 18:55:00|51.77|49.57|51.93|49.73|52|49.8|51.61|49.41|0
1637607600000|2021-11-22 19:00:00|51.87|49.67|51.22|49.02|52.06|49.86|51.19|48.99|0
1637607900000|2021-11-22 19:05:00|51.25|49.05|51.51|49.31|51.57|49.37|51.19|48.99|0
1637608200000|2021-11-22 19:10:00|51.47|49.27|51.38|49.18|51.7|49.5|51.38|49.18|0
1637608500000|2021-11-22 19:15:00|51.41|49.21|51.5|49.3|51.57|49.37|51.28|49.08|0
1637608800000|2021-11-22 19:20:00|51.49|49.29|51.47|49.27|51.7|49.5|51.34|49.14|0
1637609100000|2021-11-22 19:25:00|51.53|49.33|51.5|49.3|51.76|49.56|51.47|49.27|0
1637609400000|2021-11-22 19:30:00|51.47|49.27|51.37|49.17|51.56|49.36|51.11|48.91|0
1637609700000|2021-11-22 19:35:00|51.4|49.2|51.04|48.84|51.4|49.2|50.98|48.78|0
1637610000000|2021-11-22 19:40:00|51.08|48.88|51.04|48.84|51.2|49|50.95|48.75|0
1637610300000|2021-11-22 19:45:00|51.01|48.81|50.81|48.61|51.14|48.94|50.69|48.49|0
1637610600000|2021-11-22 19:50:00|50.78|48.58|51|48.8|51.04|48.84|50.46|48.26|0
1637610900000|2021-11-22 19:55:00|51.04|48.84|50.27|48.07|51.04|48.84|50.14|47.94|0
1637611200000|2021-11-22 20:00:00|50.24|48.04|49.89|47.69|50.46|48.26|49.76|47.56|0
1637611500000|2021-11-22 20:05:00|49.86|47.66|49.79|47.59|50.01|47.81|49.76|47.56|0
1637611800000|2021-11-22 20:10:00|49.76|47.56|50.01|47.81|50.04|47.84|49.48|47.28|0
1637612100000|2021-11-22 20:15:00|50.07|47.87|50.32|48.12|50.35|48.15|49.98|47.78|0
1637612400000|2021-11-22 20:20:00|50.29|48.09|50.38|48.18|50.48|48.28|50.13|47.93|0
1637612700000|2021-11-22 20:25:00|50.35|48.15|50.83|48.63|50.83|48.63|50.29|48.09|0
1637613000000|2021-11-22 20:30:00|50.86|48.66|50.89|48.69|51.02|48.82|50.79|48.59|0
1637613300000|2021-11-22 20:35:00|50.95|48.75|51.34|49.14|51.34|49.14|50.73|48.53|0
1637613600000|2021-11-22 20:40:00|51.27|49.07|52.38|50.18|52.41|50.21|51.21|49.01|0
1637613900000|2021-11-22 20:45:00|52.41|50.21|53.44|51.24|53.48|51.28|50.77|48.57|0
1637614200000|2021-11-22 20:50:00|53.59|51.39|55.69|53.49|55.69|53.49|53.31|51.11|0
1637614500000|2021-11-22 20:55:00|55.72|53.52|57.33|55.13|57.52|55.32|55.58|53.38|0
1637614800000|2021-11-22 21:00:00|57.19|54.99|57.1|54.9|58.13|55.93|56.88|54.68|0
1637615100000|2021-11-22 21:05:00|57.06|54.86|56.7|54.5|57.1|54.9|56.59|54.39|0
1637615400000|2021-11-22 21:10:00|56.66|54.46|55.62|53.42|56.7|54.5|55.59|53.39|0
1637615700000|2021-11-22 21:15:00|56.1|53.5|56.1|53.5|56.27|53.67|56.07|53.47|0
1637616000000|2021-11-22 21:20:00|56.06|53.46|55.96|53.36|56.13|53.53|55.85|53.25|0
1637616300000|2021-11-22 21:25:00|55.92|53.32|56.23|53.63|56.23|53.63|55.85|53.25|0
1637616600000|2021-11-22 21:30:00|56.27|53.67|56.37|53.77|56.44|53.84|56.06|53.46|0
1637616900000|2021-11-22 21:35:00|56.4|53.8|56.44|53.84|56.65|54.05|56.37|53.77|0
1637617200000|2021-11-22 21:40:00|56.47|53.87|56.23|53.63|56.47|53.87|56.19|53.59|0
1637617500000|2021-11-22 21:45:00|56.19|53.59|56.22|53.62|56.33|53.73|56.16|53.56|0
1637617800000|2021-11-22 21:50:00|56.19|53.59|55.94|53.34|56.26|53.66|55.94|53.34|0
1637618100000|2021-11-22 21:55:00|55.91|53.31|55.72|53.12|55.91|53.31|55.7|53.1|0
1637618400000|2021-11-22 22:00:00|55.71|53.11|55.7|53.1|55.77|53.17|55.66|53.06|0
1637618700000|2021-11-22 22:05:00|55.67|53.07|55.74|53.14|55.74|53.14|55.67|53.07|0
1637619000000|2021-11-22 22:10:00|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637619300000|2021-11-22 22:15:00|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1637619600000|2021-11-22 22:20:00|55.75|53.15|55.75|53.15|55.76|53.16|55.73|53.13|0
1637619900000|2021-11-22 22:25:00|55.73|53.13|55.77|53.17|55.77|53.17|55.73|53.13|0
1637620200000|2021-11-22 22:30:00|55.76|53.16|55.78|53.18|55.78|53.18|55.75|53.15|0
1637620500000|2021-11-22 22:35:00|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1637620800000|2021-11-22 22:40:00|55.76|53.16|55.77|53.17|55.77|53.17|55.76|53.16|0
1637621100000|2021-11-22 22:45:00|55.8|53.2|55.75|53.15|55.8|53.2|55.75|53.15|0
1637621400000|2021-11-22 22:50:00|55.74|53.14|55.75|53.15|55.77|53.17|55.73|53.13|0
1637621700000|2021-11-22 22:55:00|55.73|53.13|55.73|53.13|55.75|53.15|55.69|53.09|0
1637622000000|2021-11-22 23:00:00|55.55|52.95|55.25|52.65|55.55|52.95|55.19|52.59|0
1637622300000|2021-11-22 23:05:00|55.24|52.64|55.29|52.69|55.46|52.86|55.18|52.58|0
1637622600000|2021-11-22 23:10:00|55.25|52.65|55.32|52.72|55.32|52.72|55.18|52.58|0
1637622900000|2021-11-22 23:15:00|55.28|52.68|55.32|52.72|55.35|52.75|55.18|52.58|0
1637623200000|2021-11-22 23:20:00|55.28|52.68|55.38|52.78|55.45|52.85|55.28|52.68|0
1637623500000|2021-11-22 23:25:00|55.42|52.82|55.35|52.75|55.45|52.85|55.31|52.71|0
1637623800000|2021-11-22 23:30:00|55.33|52.73|55.48|52.88|55.55|52.95|55.31|52.71|0
1637624100000|2021-11-22 23:35:00|55.51|52.91|55.41|52.81|55.51|52.91|55.37|52.77|0
1637624400000|2021-11-22 23:40:00|55.43|52.83|55.58|52.98|55.58|52.98|55.34|52.74|0
1637624700000|2021-11-22 23:45:00|55.54|52.94|55.61|53.01|55.68|53.08|55.51|52.91|0
1637625000000|2021-11-22 23:50:00|55.59|52.99|55.51|52.91|55.59|52.99|55.47|52.87|0
1637625300000|2021-11-22 23:55:00|55.47|52.87|55.5|52.9|55.54|52.94|55.43|52.83|0
1637625600000|2021-11-23 00:00:00|55.47|52.87|55.64|53.04|55.85|53.25|55.47|52.87|0
1637625900000|2021-11-23 00:05:00|55.67|53.07|55.67|53.07|55.88|53.28|55.64|53.04|0
1637626200000|2021-11-23 00:10:00|55.64|53.04|55.6|53|55.7|53.1|55.53|52.93|0
1637626500000|2021-11-23 00:15:00|55.63|53.03|55.29|52.69|55.63|53.03|55.25|52.65|0
1637626800000|2021-11-23 00:20:00|55.32|52.72|55.27|52.67|55.39|52.79|55.22|52.62|0
1637627100000|2021-11-23 00:25:00|55.25|52.65|54.97|52.37|55.27|52.67|54.97|52.37|0
1637627400000|2021-11-23 00:30:00|55.01|52.41|55.18|52.58|55.28|52.68|54.97|52.37|0
1637627700000|2021-11-23 00:35:00|55.14|52.54|55.28|52.68|55.31|52.71|55.11|52.51|0
1637628000000|2021-11-23 00:40:00|55.24|52.64|55.14|52.54|55.24|52.64|55.1|52.5|0
1637628300000|2021-11-23 00:45:00|55.1|52.5|55.27|52.67|55.31|52.71|55.1|52.5|0
1637628600000|2021-11-23 00:50:00|55.24|52.64|55.41|52.81|55.44|52.84|55.24|52.64|0
1637628900000|2021-11-23 00:55:00|55.37|52.77|55.34|52.74|55.41|52.81|55.3|52.7|0
1637629200000|2021-11-23 01:00:00|55.3|52.7|55.35|52.75|55.37|52.77|55.16|52.56|0
1637629500000|2021-11-23 01:05:00|55.33|52.73|55.4|52.8|55.47|52.87|55.27|52.67|0
1637629800000|2021-11-23 01:10:00|55.43|52.83|55.74|53.14|55.74|53.14|55.4|52.8|0
1637630100000|2021-11-23 01:15:00|55.78|53.18|55.84|53.24|56.02|53.42|55.78|53.18|0
1637630400000|2021-11-23 01:20:00|55.81|53.21|55.91|53.31|55.98|53.38|55.81|53.21|0
1637630700000|2021-11-23 01:25:00|55.95|53.35|55.87|53.27|55.95|53.35|55.77|53.17|0
1637631000000|2021-11-23 01:30:00|55.84|53.24|55.58|52.98|55.91|53.31|55.53|52.93|0
1637631300000|2021-11-23 01:35:00|55.6|53|55.49|52.89|55.66|53.06|55.46|52.86|0
1637631600000|2021-11-23 01:40:00|55.46|52.86|55.63|53.03|55.69|53.09|55.46|52.86|0
1637631900000|2021-11-23 01:45:00|55.66|53.06|55.97|53.37|56.14|53.54|55.64|53.04|0
1637632200000|2021-11-23 01:50:00|55.93|53.33|56.04|53.44|56.04|53.44|55.76|53.16|0
1637632500000|2021-11-23 01:55:00|56.07|53.47|55.93|53.33|56.14|53.54|55.89|53.29|0
1637632800000|2021-11-23 02:00:00|55.89|53.29|56.1|53.5|56.1|53.5|55.86|53.26|0
1637633100000|2021-11-23 02:05:00|56.24|53.64|56.2|53.6|56.34|53.74|56.07|53.47|0
1637633400000|2021-11-23 02:10:00|56.24|53.64|56.08|53.48|56.27|53.67|55.96|53.36|0
1637633700000|2021-11-23 02:15:00|56.06|53.46|56.13|53.53|56.13|53.53|55.92|53.32|0
1637634000000|2021-11-23 02:20:00|56.09|53.49|56.47|53.87|56.47|53.87|56.02|53.42|0
1637634300000|2021-11-23 02:25:00|56.51|53.91|56.72|54.12|56.86|54.26|56.44|53.84|0
1637634600000|2021-11-23 02:30:00|56.89|54.29|57.17|54.57|57.32|54.72|56.82|54.22|0
1637634900000|2021-11-23 02:35:00|57.14|54.54|56.89|54.29|57.21|54.61|56.85|54.25|0
1637635200000|2021-11-23 02:40:00|56.85|54.25|56.85|54.25|56.99|54.39|56.82|54.22|0
1637635500000|2021-11-23 02:45:00|56.82|54.22|56.95|54.35|57.03|54.43|56.82|54.22|0
1637635800000|2021-11-23 02:50:00|56.92|54.32|56.67|54.07|56.95|54.35|56.64|54.04|0
1637636100000|2021-11-23 02:55:00|56.64|54.04|56.35|53.75|56.64|54.04|56.28|53.68|0
1637636400000|2021-11-23 03:00:00|56.28|53.68|56.11|53.51|56.39|53.79|56|53.4|0
1637636700000|2021-11-23 03:05:00|56.07|53.47|56.28|53.68|56.38|53.78|56.07|53.47|0
1637637000000|2021-11-23 03:10:00|56.31|53.71|56.28|53.68|56.35|53.75|56.24|53.64|0
1637637300000|2021-11-23 03:15:00|56.24|53.64|56.27|53.67|56.31|53.71|56.1|53.5|0
1637637600000|2021-11-23 03:20:00|56.31|53.71|56.13|53.53|56.31|53.71|56.13|53.53|0
1637637900000|2021-11-23 03:25:00|56.17|53.57|56.09|53.49|56.17|53.57|55.96|53.36|0
1637638200000|2021-11-23 03:30:00|56.13|53.53|56.13|53.53|56.23|53.63|56.13|53.53|0
1637638500000|2021-11-23 03:35:00|56.14|53.54|56.26|53.66|56.26|53.66|56.13|53.53|0
1637638800000|2021-11-23 03:40:00|56.23|53.63|56.3|53.7|56.37|53.77|56.23|53.63|0
1637639100000|2021-11-23 03:45:00|56.26|53.66|56.42|53.82|56.54|53.94|56.26|53.66|0
1637639400000|2021-11-23 03:50:00|56.43|53.83|56.29|53.69|56.47|53.87|56.29|53.69|0
1637639700000|2021-11-23 03:55:00|56.31|53.71|56.32|53.72|56.36|53.76|56.22|53.62|0
1637640000000|2021-11-23 04:00:00|56.25|53.65|56.08|53.48|56.29|53.69|56.01|53.41|0
1637640300000|2021-11-23 04:05:00|56.04|53.44|56.21|53.61|56.22|53.62|55.97|53.37|0
1637640600000|2021-11-23 04:10:00|56.2|53.6|56.21|53.61|56.25|53.65|56.14|53.54|0
1637640900000|2021-11-23 04:15:00|56.18|53.58|56.24|53.64|56.28|53.68|56.11|53.51|0
1637641200000|2021-11-23 04:20:00|56.21|53.61|56.21|53.61|56.24|53.64|56.17|53.57|0
1637641500000|2021-11-23 04:25:00|56.19|53.59|56.2|53.6|56.24|53.64|56.14|53.54|0
1637641800000|2021-11-23 04:30:00|56.24|53.64|56.2|53.6|56.27|53.67|56.19|53.59|0
1637642100000|2021-11-23 04:35:00|56.22|53.62|56.13|53.53|56.24|53.64|56.08|53.48|0
1637642400000|2021-11-23 04:40:00|56.17|53.57|56.27|53.67|56.3|53.7|56.13|53.53|0
1637642700000|2021-11-23 04:45:00|56.23|53.63|56.16|53.56|56.23|53.63|56.13|53.53|0
1637643000000|2021-11-23 04:50:00|56.13|53.53|55.98|53.38|56.16|53.56|55.95|53.35|0
1637643300000|2021-11-23 04:55:00|55.97|53.37|55.88|53.28|55.97|53.37|55.77|53.17|0
1637643600000|2021-11-23 05:00:00|55.86|53.26|56.08|53.48|56.08|53.48|55.74|53.14|0
1637643900000|2021-11-23 05:05:00|56.12|53.52|56.05|53.45|56.12|53.52|56.01|53.41|0
1637644200000|2021-11-23 05:10:00|56.08|53.48|56.25|53.65|56.25|53.65|56.08|53.48|0
1637644500000|2021-11-23 05:15:00|56.29|53.69|56.36|53.76|56.36|53.76|56.25|53.65|0
1637644800000|2021-11-23 05:20:00|56.37|53.77|56.42|53.82|56.49|53.89|56.36|53.76|0
1637645100000|2021-11-23 05:25:00|56.39|53.79|56.56|53.96|56.6|54|56.39|53.79|0
1637645400000|2021-11-23 05:30:00|56.63|54.03|56.66|54.06|56.77|54.17|56.63|54.03|0
1637645700000|2021-11-23 05:35:00|56.63|54.03|56.77|54.17|56.91|54.31|56.63|54.03|0
1637646000000|2021-11-23 05:40:00|56.73|54.13|57.4|54.8|57.4|54.8|56.7|54.1|0
1637646300000|2021-11-23 05:45:00|57.47|54.87|57.26|54.66|57.47|54.87|57.19|54.59|0
1637646600000|2021-11-23 05:50:00|57.27|54.67|57.32|54.72|57.43|54.83|57.25|54.65|0
1637646900000|2021-11-23 05:55:00|57.29|54.69|57.04|54.44|57.32|54.72|57.04|54.44|0
1637647200000|2021-11-23 06:00:00|57.07|54.47|56.82|54.22|57.11|54.51|56.76|54.16|0
1637647500000|2021-11-23 06:05:00|56.79|54.19|56.75|54.15|56.79|54.19|56.61|54.01|0
1637647800000|2021-11-23 06:10:00|56.72|54.12|56.78|54.18|56.86|54.26|56.72|54.12|0
1637648100000|2021-11-23 06:15:00|56.8|54.2|56.99|54.39|56.99|54.39|56.78|54.18|0
1637648400000|2021-11-23 06:20:00|56.98|54.38|57.38|54.78|57.38|54.78|56.92|54.32|0
1637648700000|2021-11-23 06:25:00|57.35|54.75|57.5|54.9|57.56|54.96|57.17|54.57|0
1637649000000|2021-11-23 06:30:00|57.45|54.85|56.95|54.35|57.59|54.99|56.9|54.3|0
1637649300000|2021-11-23 06:35:00|56.99|54.39|57.09|54.49|57.3|54.7|56.99|54.39|0
1637649600000|2021-11-23 06:40:00|57.05|54.45|56.81|54.21|57.05|54.45|56.77|54.17|0
1637649900000|2021-11-23 06:45:00|56.79|54.19|56.87|54.27|56.91|54.31|56.66|54.06|0
1637650200000|2021-11-23 06:50:00|56.91|54.31|56.98|54.38|57.05|54.45|56.87|54.27|0
1637650500000|2021-11-23 06:55:00|57.01|54.41|56.87|54.27|57.1|54.5|56.8|54.2|0
1637650800000|2021-11-23 07:00:00|56.9|54.3|56.94|54.34|57.19|54.59|56.76|54.16|0
1637651100000|2021-11-23 07:05:00|57.01|54.41|58.14|55.54|58.22|55.62|57.01|54.41|0
1637651400000|2021-11-23 07:10:00|58.18|55.58|58.5|55.9|58.58|55.98|58|55.4|0
1637651700000|2021-11-23 07:15:00|58.54|55.94|58.36|55.76|58.57|55.97|58.18|55.58|0
1637652000000|2021-11-23 07:20:00|58.39|55.79|57.92|55.32|58.5|55.9|57.71|55.11|0
1637652300000|2021-11-23 07:25:00|57.99|55.39|58.01|55.41|58.21|55.61|57.81|55.21|0
1637652600000|2021-11-23 07:30:00|57.99|55.39|58.13|55.53|58.21|55.61|57.96|55.36|0
1637652900000|2021-11-23 07:35:00|58.17|55.57|58.49|55.89|58.93|56.33|58.06|55.46|0
1637653200000|2021-11-23 07:40:00|58.53|55.93|57.84|55.24|58.6|56|57.7|55.1|0
1637653500000|2021-11-23 07:45:00|57.88|55.28|57.98|55.38|58.09|55.49|57.8|55.2|0
1637653800000|2021-11-23 07:50:00|58.02|55.42|57.27|54.67|58.02|55.42|57.2|54.6|0
1637654100000|2021-11-23 07:55:00|57.2|54.6|57.47|54.87|57.54|54.94|56.64|54.04|0
1637654400000|2021-11-23 08:00:00|57.53|54.93|57.65|55.05|57.68|55.08|57.12|54.52|0
1637654700000|2021-11-23 08:05:00|57.47|55.27|58.14|55.94|58.14|55.94|57.47|55.27|0
1637655000000|2021-11-23 08:10:00|58.18|55.98|58.36|56.16|58.57|56.37|57.7|55.5|0
1637655300000|2021-11-23 08:15:00|58.29|56.09|58.43|56.23|58.54|56.34|57.89|55.69|0
1637655600000|2021-11-23 08:20:00|58.39|56.19|58.66|56.46|58.9|56.7|58.21|56.01|0
1637655900000|2021-11-23 08:25:00|58.64|56.44|59.33|57.13|59.4|57.2|58.6|56.4|0
1637656200000|2021-11-23 08:30:00|59.4|57.2|59.67|57.47|59.96|57.76|58.46|56.26|0
1637656500000|2021-11-23 08:35:00|59.63|57.43|59.34|57.14|59.7|57.5|59.01|56.81|0
1637656800000|2021-11-23 08:40:00|59.37|57.17|59.3|57.1|59.78|57.58|59.3|57.1|0
1637657100000|2021-11-23 08:45:00|59.37|57.17|59.85|57.65|59.96|57.76|59.12|56.92|0
1637657400000|2021-11-23 08:50:00|59.83|57.63|58.97|56.77|59.97|57.77|58.56|56.36|0
1637657700000|2021-11-23 08:55:00|58.94|56.74|58.7|56.5|59.26|57.06|58.68|56.48|0
1637658000000|2021-11-23 09:00:00|58.72|56.52|58.97|56.77|58.99|56.79|58.36|56.16|0
1637658300000|2021-11-23 09:05:00|58.99|56.79|59.15|56.95|59.22|57.02|58.86|56.66|0
1637658600000|2021-11-23 09:10:00|59.11|56.91|58.96|56.76|59.36|57.16|58.96|56.76|0
1637658900000|2021-11-23 09:15:00|59|56.8|58.45|56.25|59.18|56.98|58.31|56.11|0
1637659200000|2021-11-23 09:20:00|58.44|56.24|57.99|55.79|58.56|56.36|57.99|55.79|0
1637659500000|2021-11-23 09:25:00|58.02|55.82|58.49|56.29|58.52|56.32|58.02|55.82|0
1637659800000|2021-11-23 09:30:00|58.45|56.25|58.48|56.28|58.66|56.46|58.23|56.03|0
1637660100000|2021-11-23 09:35:00|58.45|56.25|58.01|55.81|58.52|56.32|57.8|55.6|0
1637660400000|2021-11-23 09:40:00|58.05|55.85|57.98|55.78|58.05|55.85|57.76|55.56|0
1637660700000|2021-11-23 09:45:00|58.01|55.81|57.62|55.42|58.01|55.81|57.12|54.92|0
1637661000000|2021-11-23 09:50:00|57.55|55.35|57.76|55.56|57.79|55.59|57.37|55.17|0
1637661300000|2021-11-23 09:55:00|57.72|55.52|56.07|53.87|57.76|55.56|56.07|53.87|0
1637661600000|2021-11-23 10:00:00|56.04|53.84|55.97|53.77|56.07|53.87|55.83|53.63|0
1637661900000|2021-11-23 10:05:00|55.93|53.73|55.96|53.76|56.03|53.83|55.83|53.63|0
1637662200000|2021-11-23 10:10:00|55.93|53.73|55.68|53.48|55.96|53.76|55.61|53.41|0
1637662500000|2021-11-23 10:15:00|55.65|53.45|55.58|53.38|55.68|53.48|55.4|53.2|0
1637662800000|2021-11-23 10:20:00|55.56|53.36|55.68|53.48|55.68|53.48|55.52|53.32|0
1637663100000|2021-11-23 10:25:00|55.64|53.44|55.78|53.58|55.81|53.61|55.59|53.39|0
1637663400000|2021-11-23 10:30:00|55.74|53.54|55.92|53.72|55.99|53.79|55.71|53.51|0
1637663700000|2021-11-23 10:35:00|55.88|53.68|55.81|53.61|55.92|53.72|55.65|53.45|0
1637664000000|2021-11-23 10:40:00|55.77|53.57|55.58|53.38|55.77|53.57|55.39|53.19|0
1637664300000|2021-11-23 10:45:00|55.53|53.33|55.98|53.78|55.98|53.78|55.53|53.33|0
1637664600000|2021-11-23 10:50:00|55.96|53.76|55.7|53.5|55.98|53.78|55.63|53.43|0
1637664900000|2021-11-23 10:55:00|55.72|53.52|56.08|53.88|56.08|53.88|55.59|53.39|0
1637665200000|2021-11-23 11:00:00|55.97|53.77|56.29|54.09|56.43|54.23|55.83|53.63|0
1637665500000|2021-11-23 11:05:00|56.27|54.07|56.53|54.33|56.53|54.33|56.08|53.88|0
1637665800000|2021-11-23 11:10:00|56.57|54.37|56.78|54.58|56.96|54.76|56.57|54.37|0
1637666100000|2021-11-23 11:15:00|56.67|54.47|56.6|54.4|57.09|54.89|56.56|54.36|0
1637666400000|2021-11-23 11:20:00|56.56|54.36|56.52|54.32|56.59|54.39|56.17|53.97|0
1637666700000|2021-11-23 11:25:00|56.49|54.29|56.24|54.04|56.59|54.39|56.1|53.9|0
1637667000000|2021-11-23 11:30:00|56.21|54.01|56.43|54.23|57.24|55.04|56.06|53.86|0
1637667300000|2021-11-23 11:35:00|56.47|54.27|56.22|54.02|56.5|54.3|56.22|54.02|0
1637667600000|2021-11-23 11:40:00|56.26|54.06|56.22|54.02|56.33|54.13|56.12|53.92|0
1637667900000|2021-11-23 11:45:00|56.18|53.98|55.97|53.77|56.18|53.98|55.82|53.62|0
1637668200000|2021-11-23 11:50:00|55.94|53.74|55.62|53.42|55.94|53.74|55.59|53.39|0
1637668500000|2021-11-23 11:55:00|55.66|53.46|55.86|53.66|55.9|53.7|55.45|53.25|0
1637668800000|2021-11-23 12:00:00|55.81|53.61|55.79|53.59|55.83|53.63|55.69|53.49|0
1637669100000|2021-11-23 12:05:00|55.86|53.66|55.41|53.21|55.86|53.66|55.23|53.03|0
1637669400000|2021-11-23 12:10:00|55.47|53.27|55.73|53.53|55.84|53.64|55.47|53.27|0
1637669700000|2021-11-23 12:15:00|55.72|53.52|56.05|53.85|56.06|53.86|55.72|53.52|0
1637670000000|2021-11-23 12:20:00|56.1|53.9|55.71|53.51|56.1|53.9|55.5|53.3|0
1637670300000|2021-11-23 12:25:00|55.68|53.48|56.02|53.82|56.02|53.82|55.61|53.41|0
1637670600000|2021-11-23 12:30:00|56.06|53.86|56.07|53.87|56.41|54.21|56.02|53.82|0
1637670900000|2021-11-23 12:35:00|56.09|53.89|55.9|53.7|56.09|53.89|55.78|53.58|0
1637671200000|2021-11-23 12:40:00|55.88|53.68|55.84|53.64|55.96|53.76|55.74|53.54|0
1637671500000|2021-11-23 12:45:00|55.81|53.61|56.19|53.99|56.21|54.01|55.77|53.57|0
1637671800000|2021-11-23 12:50:00|56.22|54.02|56.01|53.81|56.29|54.09|55.94|53.74|0
1637672100000|2021-11-23 12:55:00|56.06|53.86|56.01|53.81|56.11|53.91|55.9|53.7|0
1637672400000|2021-11-23 13:00:00|56.04|53.84|55.62|53.42|56.15|53.95|55.62|53.42|0
1637672700000|2021-11-23 13:05:00|55.66|53.46|55.9|53.7|55.93|53.73|55.52|53.32|0
1637673000000|2021-11-23 13:10:00|55.97|53.77|56.15|53.95|56.22|54.02|55.83|53.63|0
1637673300000|2021-11-23 13:15:00|56.08|53.88|55.94|53.74|56.15|53.95|55.91|53.71|0
1637673600000|2021-11-23 13:20:00|55.98|53.78|56.04|53.84|56.29|54.09|55.87|53.67|0
1637673900000|2021-11-23 13:25:00|56.01|53.81|55.8|53.6|56.15|53.95|55.8|53.6|0
1637674200000|2021-11-23 13:30:00|55.83|53.63|55.97|53.77|56.18|53.98|55.76|53.56|0
1637674500000|2021-11-23 13:35:00|55.93|53.73|55.76|53.56|55.97|53.77|55.69|53.49|0
1637674800000|2021-11-23 13:40:00|55.79|53.59|55.68|53.48|55.93|53.73|55.55|53.35|0
1637675100000|2021-11-23 13:45:00|55.72|53.52|55.77|53.57|55.82|53.62|55.58|53.38|0
1637675400000|2021-11-23 13:50:00|55.75|53.55|55.92|53.72|55.96|53.76|55.58|53.38|0
1637675700000|2021-11-23 13:55:00|55.96|53.76|55.9|53.7|55.96|53.76|55.75|53.55|0
1637676000000|2021-11-23 14:00:00|55.89|53.69|55.78|53.58|55.99|53.79|55.74|53.54|0
1637676300000|2021-11-23 14:05:00|55.81|53.61|55.99|53.79|55.99|53.79|55.74|53.54|0
1637676600000|2021-11-23 14:10:00|55.92|53.72|55.77|53.57|55.95|53.75|55.74|53.54|0
1637676900000|2021-11-23 14:15:00|55.74|53.54|55.81|53.61|55.91|53.71|55.74|53.54|0
1637677200000|2021-11-23 14:20:00|55.84|53.64|55.77|53.57|55.84|53.64|55.74|53.54|0
1637677500000|2021-11-23 14:25:00|55.73|53.53|56.26|54.06|56.33|54.13|55.73|53.53|0
1637677800000|2021-11-23 14:30:00|56.19|53.99|57.06|54.86|57.06|54.86|55.56|53.36|0
1637678100000|2021-11-23 14:35:00|57.19|54.99|56.46|54.26|57.49|55.29|56.22|54.02|0
1637678400000|2021-11-23 14:40:00|56.57|54.37|55.48|53.28|56.64|54.44|55.14|52.94|0
1637678700000|2021-11-23 14:45:00|55.52|53.32|54.42|52.22|55.52|53.32|54.15|51.95|0
1637679000000|2021-11-23 14:50:00|54.48|52.28|53.91|51.71|54.65|52.45|53.87|51.67|0
1637679300000|2021-11-23 14:55:00|53.94|51.74|53.53|51.33|55.76|53.56|52.93|50.73|0
1637679600000|2021-11-23 15:00:00|53.63|51.43|54.86|52.66|55.03|52.83|53.43|51.23|0
1637679900000|2021-11-23 15:05:00|54.89|52.69|56.52|54.32|56.88|54.68|54.69|52.49|0
1637680200000|2021-11-23 15:10:00|56.45|54.25|56.52|54.32|57.01|54.81|55.82|53.62|0
1637680500000|2021-11-23 15:15:00|56.34|54.14|56.24|54.04|56.45|54.25|55.78|53.58|0
1637680800000|2021-11-23 15:20:00|56.08|53.88|56.59|54.39|56.76|54.56|56.08|53.88|0
1637681100000|2021-11-23 15:25:00|56.55|54.35|57.83|55.63|58.05|55.85|55.46|53.26|0
1637681400000|2021-11-23 15:30:00|57.8|55.6|57.72|55.52|58.12|55.92|57.01|54.81|0
1637681700000|2021-11-23 15:35:00|57.76|55.56|58.04|55.84|58.37|56.17|57.54|55.34|0
1637682000000|2021-11-23 15:40:00|58.01|55.81|58.33|56.13|58.37|56.17|57.76|55.56|0
1637682300000|2021-11-23 15:45:00|58.37|56.17|58.2|56|58.4|56.2|56.6|54.4|0
1637682600000|2021-11-23 15:50:00|58.24|56.04|58.93|56.73|58.93|56.73|57.88|55.68|0
1637682900000|2021-11-23 15:55:00|58.89|56.69|59.58|57.38|59.66|57.46|58.89|56.69|0
1637683200000|2021-11-23 16:00:00|59.62|57.42|59.69|57.49|60.52|58.32|59.18|56.98|0
1637683500000|2021-11-23 16:05:00|59.73|57.53|59.17|56.97|59.98|57.78|59.14|56.94|0
1637683800000|2021-11-23 16:10:00|59.21|57.01|58.79|56.59|59.52|57.32|58.6|56.4|0
1637684100000|2021-11-23 16:15:00|58.86|56.66|58.64|56.44|58.93|56.73|58.06|55.86|0
1637684400000|2021-11-23 16:20:00|58.67|56.47|58.35|56.15|58.75|56.55|58.35|56.15|0
1637684700000|2021-11-23 16:25:00|58.42|56.22|57.99|55.79|58.42|56.22|57.45|55.25|0
1637685000000|2021-11-23 16:30:00|58.02|55.82|58.7|56.5|58.7|56.5|57.38|55.18|0
1637685300000|2021-11-23 16:35:00|58.67|56.47|58.05|55.85|59.1|56.9|57.87|55.67|0
1637685600000|2021-11-23 16:40:00|57.98|55.78|58.88|56.68|58.88|56.68|57.8|55.6|0
1637685900000|2021-11-23 16:45:00|58.84|56.64|58.51|56.31|59.1|56.9|57.37|55.17|0
1637686200000|2021-11-23 16:50:00|58.44|56.24|58.12|55.92|58.44|56.24|56.5|54.3|0
1637686500000|2021-11-23 16:55:00|58.04|55.84|58.11|55.91|58.29|56.09|57.65|55.45|0
1637686800000|2021-11-23 17:00:00|58.19|55.99|59.09|56.89|59.31|57.11|57.9|55.7|0
1637687100000|2021-11-23 17:05:00|59.23|57.03|58.87|56.67|59.31|57.11|58.65|56.45|0
1637687400000|2021-11-23 17:10:00|58.76|56.56|59.6|57.4|59.6|57.4|58.36|56.16|0
1637687700000|2021-11-23 17:15:00|59.45|57.25|58.9|56.7|59.52|57.32|58.75|56.55|0
1637688000000|2021-11-23 17:20:00|58.86|56.66|57.96|55.76|58.97|56.77|57.96|55.76|0
1637688300000|2021-11-23 17:25:00|57.92|55.72|57.92|55.72|58.17|55.97|57.49|55.29|0
1637688600000|2021-11-23 17:30:00|57.96|55.76|58.17|55.97|58.2|56|57.42|55.22|0
1637688900000|2021-11-23 17:35:00|58.13|55.93|58.02|55.82|58.13|55.93|57.63|55.43|0
1637689200000|2021-11-23 17:40:00|57.99|55.79|58.56|56.36|58.74|56.54|57.74|55.54|0
1637689500000|2021-11-23 17:45:00|58.6|56.4|58.45|56.25|58.81|56.61|58.13|55.93|0
1637689800000|2021-11-23 17:50:00|58.59|56.39|58.81|56.61|58.81|56.61|58.16|55.96|0
1637690100000|2021-11-23 17:55:00|58.85|56.65|59.1|56.9|59.39|57.19|58.66|56.46|0
1637690400000|2021-11-23 18:00:00|59.13|56.93|58.8|56.6|59.46|57.26|58.44|56.24|0
1637690700000|2021-11-23 18:05:00|58.88|56.68|58.91|56.71|59.1|56.9|58.55|56.35|0
1637691000000|2021-11-23 18:10:00|58.98|56.78|59.57|57.37|59.86|57.66|57.81|55.61|0
1637691300000|2021-11-23 18:15:00|59.49|57.29|60.3|58.1|60.34|58.14|59.24|57.04|0
1637691600000|2021-11-23 18:20:00|60.23|58.03|59.67|57.47|60.23|58.03|59.42|57.22|0
1637691900000|2021-11-23 18:25:00|59.71|57.51|59.82|57.62|59.96|57.76|59.2|57|0
1637692200000|2021-11-23 18:30:00|59.93|57.73|60.33|58.13|60.37|58.17|59.82|57.62|0
1637692500000|2021-11-23 18:35:00|60.22|58.02|60.07|57.87|60.51|58.31|59.85|57.65|0
1637692800000|2021-11-23 18:40:00|60.11|57.91|60.25|58.05|60.29|58.09|59.7|57.5|0
1637693100000|2021-11-23 18:45:00|60.29|58.09|59.18|56.98|60.29|58.09|58.86|56.66|0
1637693400000|2021-11-23 18:50:00|59.15|56.95|57.78|55.58|59.15|56.95|57.78|55.58|0
1637693700000|2021-11-23 18:55:00|57.81|55.61|58.6|56.4|58.78|56.58|57.67|55.47|0
1637694000000|2021-11-23 19:00:00|58.56|56.36|58.8|56.6|58.85|56.65|58.02|55.82|0
1637694300000|2021-11-23 19:05:00|58.78|56.58|58.41|56.21|58.89|56.69|58.06|55.86|0
1637694600000|2021-11-23 19:10:00|58.45|56.25|58.56|56.36|58.67|56.47|58.2|56|0
1637694900000|2021-11-23 19:15:00|58.48|56.28|59.53|57.33|59.61|57.41|58.48|56.28|0
1637695200000|2021-11-23 19:20:00|59.5|57.3|58.95|56.75|59.5|57.3|58.55|56.35|0
1637695500000|2021-11-23 19:25:00|58.99|56.79|58.91|56.71|59.06|56.86|58.44|56.24|0
1637695800000|2021-11-23 19:30:00|58.95|56.75|59.38|57.18|59.56|57.36|58.44|56.24|0
1637696100000|2021-11-23 19:35:00|59.31|57.11|58.87|56.67|59.34|57.14|58.44|56.24|0
1637696400000|2021-11-23 19:40:00|58.83|56.63|58.33|56.13|58.94|56.74|58.33|56.13|0
1637696700000|2021-11-23 19:45:00|58.36|56.16|56.97|54.77|58.49|56.29|56.9|54.7|0
1637697000000|2021-11-23 19:50:00|56.94|54.74|56.01|53.81|59.18|56.98|55.74|53.54|0
1637697300000|2021-11-23 19:55:00|56.05|53.85|56.11|53.91|56.5|54.3|55.77|53.57|0
1637697600000|2021-11-23 20:00:00|56.08|53.88|56.62|54.42|56.92|54.72|56.04|53.84|0
1637697900000|2021-11-23 20:05:00|56.5|54.3|55.76|53.56|56.5|54.3|55.66|53.46|0
1637698200000|2021-11-23 20:10:00|55.8|53.6|55.9|53.7|56.21|54.01|55.8|53.6|0
1637698500000|2021-11-23 20:15:00|55.83|53.63|56.59|54.39|56.6|54.4|55.66|53.46|0
1637698800000|2021-11-23 20:20:00|56.63|54.43|56.45|54.25|56.77|54.57|56.31|54.11|0
1637699100000|2021-11-23 20:25:00|56.38|54.18|56.55|54.35|56.59|54.39|55.82|53.62|0
1637699400000|2021-11-23 20:30:00|56.59|54.39|56.27|54.07|56.59|54.39|55.86|53.66|0
1637699700000|2021-11-23 20:35:00|56.31|54.11|55.82|53.62|56.55|54.35|55.47|53.27|0
1637700000000|2021-11-23 20:40:00|55.71|53.51|55.5|53.3|55.75|53.55|55.23|53.03|0
1637700300000|2021-11-23 20:45:00|55.54|53.34|55.99|53.79|56.16|53.96|55.38|53.18|0
1637700600000|2021-11-23 20:50:00|55.71|53.51|54.42|52.22|55.77|53.57|54.01|51.81|0
1637700900000|2021-11-23 20:55:00|54.4|52.2|55.46|53.26|55.84|53.64|54.4|52.2|0
1637701200000|2021-11-23 21:00:00|55.63|53.43|56.19|53.99|56.19|53.99|55.63|53.43|0
1637701500000|2021-11-23 21:05:00|56.15|53.95|56.36|54.16|56.39|54.19|56.01|53.81|0
1637701800000|2021-11-23 21:10:00|56.39|54.19|56.64|54.44|56.64|54.44|56.22|54.02|0
1637702100000|2021-11-23 21:15:00|56.68|54.08|56.52|53.92|56.68|54.08|56.35|53.75|0
1637702400000|2021-11-23 21:20:00|56.48|53.88|56.66|54.06|56.66|54.06|56.34|53.74|0
1637702700000|2021-11-23 21:25:00|56.53|53.93|56.48|53.88|56.66|54.06|56.44|53.84|0
1637703000000|2021-11-23 21:30:00|56.41|53.81|56.37|53.77|56.55|53.95|56.34|53.74|0
1637703300000|2021-11-23 21:35:00|56.34|53.74|56.4|53.8|56.4|53.8|56.23|53.63|0
1637703600000|2021-11-23 21:40:00|56.37|53.77|56.18|53.58|56.37|53.77|56.12|53.52|0
1637703900000|2021-11-23 21:45:00|56.16|53.56|56.16|53.56|56.23|53.63|56.12|53.52|0
1637704200000|2021-11-23 21:50:00|56.19|53.59|56.19|53.59|56.19|53.59|56.02|53.42|0
1637704500000|2021-11-23 21:55:00|56.17|53.57|56.06|53.46|56.19|53.59|56.01|53.41|0
1637704800000|2021-11-23 22:00:00|56.04|53.44|56.11|53.51|56.11|53.51|56.04|53.44|0
1637705100000|2021-11-23 22:05:00|56.08|53.48|56.1|53.5|56.13|53.53|56.08|53.48|0
1637705400000|2021-11-23 22:10:00|56.09|53.49|56.12|53.52|56.12|53.52|56.08|53.48|0
1637705700000|2021-11-23 22:15:00|56.08|53.48|56.08|53.48|56.09|53.49|56.08|53.48|0
1637706000000|2021-11-23 22:20:00|56.07|53.47|56.04|53.44|56.07|53.47|56.04|53.44|0
1637706300000|2021-11-23 22:25:00|56.03|53.43|56|53.4|56.07|53.47|56|53.4|0
1637706600000|2021-11-23 22:30:00|56.03|53.43|56|53.4|56.03|53.43|56|53.4|0
1637706900000|2021-11-23 22:35:00|56.04|53.44|56.02|53.42|56.07|53.47|56.02|53.42|0
1637707200000|2021-11-23 22:40:00|56.04|53.44|56.07|53.47|56.14|53.54|56.01|53.41|0
1637707500000|2021-11-23 22:45:00|56.06|53.46|56.09|53.49|56.09|53.49|56.06|53.46|0
1637707800000|2021-11-23 22:50:00|56.06|53.46|56.06|53.46|56.07|53.47|56.06|53.46|0
1637708100000|2021-11-23 22:55:00|56.05|53.45|56.06|53.46|56.06|53.46|56.03|53.43|0
1637708400000|2021-11-23 23:00:00|55.86|53.26|56.05|53.45|56.05|53.45|55.78|53.18|0
1637708700000|2021-11-23 23:05:00|56.02|53.42|56.26|53.66|56.33|53.73|55.98|53.38|0
1637709000000|2021-11-23 23:10:00|56.22|53.62|56.1|53.5|56.29|53.69|56.1|53.5|0
1637709300000|2021-11-23 23:15:00|56.08|53.48|55.8|53.2|56.08|53.48|55.8|53.2|0
1637709600000|2021-11-23 23:20:00|55.77|53.17|55.83|53.23|55.85|53.25|55.76|53.16|0
1637709900000|2021-11-23 23:25:00|55.76|53.16|55.83|53.23|55.83|53.23|55.69|53.09|0
1637710200000|2021-11-23 23:30:00|55.8|53.2|56.14|53.54|56.17|53.57|55.8|53.2|0
1637710500000|2021-11-23 23:35:00|56.21|53.61|56.21|53.61|56.24|53.64|56.14|53.54|0
1637710800000|2021-11-23 23:40:00|56.24|53.64|56.13|53.53|56.31|53.71|56.13|53.53|0
1637711100000|2021-11-23 23:45:00|56.17|53.57|56.24|53.64|56.27|53.67|56.03|53.43|0
1637711400000|2021-11-23 23:50:00|56.27|53.67|56.3|53.7|56.37|53.77|56.27|53.67|0
1637711700000|2021-11-23 23:55:00|56.32|53.72|56.34|53.74|56.44|53.84|56.23|53.63|0
1637712000000|2021-11-24 00:00:00|56.3|53.7|55.78|53.18|56.3|53.7|55.71|53.11|0
1637712300000|2021-11-24 00:05:00|55.74|53.14|55.78|53.18|55.81|53.21|55.61|53.01|0
1637712600000|2021-11-24 00:10:00|55.74|53.14|55.71|53.11|55.74|53.14|55.6|53|0
1637712900000|2021-11-24 00:15:00|55.67|53.07|55.81|53.21|55.81|53.21|55.6|53|0
1637713200000|2021-11-24 00:20:00|55.84|53.24|55.94|53.34|55.94|53.34|55.77|53.17|0
1637713500000|2021-11-24 00:25:00|55.91|53.31|55.8|53.2|55.98|53.38|55.8|53.2|0
1637713800000|2021-11-24 00:30:00|55.84|53.24|56.01|53.41|56.04|53.44|55.8|53.2|0
1637714100000|2021-11-24 00:35:00|56.04|53.44|56.07|53.47|56.11|53.51|55.97|53.37|0
1637714400000|2021-11-24 00:40:00|56.04|53.44|56.11|53.51|56.11|53.51|55.9|53.3|0
1637714700000|2021-11-24 00:45:00|56.07|53.47|56.1|53.5|56.14|53.54|56.03|53.43|0
1637715000000|2021-11-24 00:50:00|56.14|53.54|55.82|53.22|56.17|53.57|55.82|53.22|0
1637715300000|2021-11-24 00:55:00|55.79|53.19|55.92|53.32|55.93|53.33|55.79|53.19|0
1637715600000|2021-11-24 01:00:00|55.89|53.29|55.85|53.25|55.92|53.32|55.58|52.98|0
1637715900000|2021-11-24 01:05:00|55.89|53.29|55.89|53.29|55.89|53.29|55.78|53.18|0
1637716200000|2021-11-24 01:10:00|55.92|53.32|55.92|53.32|55.92|53.32|55.85|53.25|0
1637716500000|2021-11-24 01:15:00|55.88|53.28|55.62|53.02|55.88|53.28|55.57|52.97|0
1637716800000|2021-11-24 01:20:00|55.6|53|55.67|53.07|55.71|53.11|55.54|52.94|0
1637717100000|2021-11-24 01:25:00|55.6|53|55.57|52.97|55.74|53.14|55.57|52.97|0
1637717400000|2021-11-24 01:30:00|55.63|53.03|55.49|52.89|55.63|53.03|55.46|52.86|0
1637717700000|2021-11-24 01:35:00|55.53|52.93|55.6|53|55.66|53.06|55.43|52.83|0
1637718000000|2021-11-24 01:40:00|55.63|53.03|55.63|53.03|55.7|53.1|55.59|52.99|0
1637718300000|2021-11-24 01:45:00|55.59|52.99|55.59|52.99|55.63|53.03|55.52|52.92|0
1637718600000|2021-11-24 01:50:00|55.56|52.96|55.48|52.88|55.56|52.96|55.48|52.88|0
1637718900000|2021-11-24 01:55:00|55.52|52.92|55.59|52.99|55.66|53.06|55.48|52.88|0
1637719200000|2021-11-24 02:00:00|55.62|53.02|56.1|53.5|56.17|53.57|55.62|53.02|0
1637719500000|2021-11-24 02:05:00|56.14|53.54|56.15|53.55|56.2|53.6|55.96|53.36|0
1637719800000|2021-11-24 02:10:00|56.17|53.57|56.27|53.67|56.29|53.69|56.06|53.46|0
1637720100000|2021-11-24 02:15:00|56.24|53.64|56.2|53.6|56.27|53.67|56.16|53.56|0
1637720400000|2021-11-24 02:20:00|56.23|53.63|56.3|53.7|56.3|53.7|56.13|53.53|0
1637720700000|2021-11-24 02:25:00|56.27|53.67|56.19|53.59|56.3|53.7|56.09|53.49|0
1637721000000|2021-11-24 02:30:00|56.23|53.63|56.09|53.49|56.23|53.63|56.05|53.45|0
1637721300000|2021-11-24 02:35:00|56.12|53.52|56.1|53.5|56.16|53.56|56.05|53.45|0
1637721600000|2021-11-24 02:40:00|56.08|53.48|56.15|53.55|56.22|53.62|56.05|53.45|0
1637721900000|2021-11-24 02:45:00|56.17|53.57|56.18|53.58|56.19|53.59|56.11|53.51|0
1637722200000|2021-11-24 02:50:00|56.15|53.55|56.11|53.51|56.18|53.58|56.04|53.44|0
1637722500000|2021-11-24 02:55:00|56.15|53.55|56.14|53.54|56.21|53.61|56.11|53.51|0
1637722800000|2021-11-24 03:00:00|56.13|53.53|56.7|54.1|56.7|54.1|56.07|53.47|0
1637723100000|2021-11-24 03:05:00|56.77|54.17|56.66|54.06|56.84|54.24|56.59|53.99|0
1637723400000|2021-11-24 03:10:00|56.7|54.1|56.59|53.99|56.73|54.13|56.55|53.95|0
1637723700000|2021-11-24 03:15:00|56.55|53.95|56.52|53.92|56.59|53.99|56.45|53.85|0
1637724000000|2021-11-24 03:20:00|56.5|53.9|56.38|53.78|56.52|53.92|56.31|53.71|0
1637724300000|2021-11-24 03:25:00|56.41|53.81|56.2|53.6|56.41|53.81|56.16|53.56|0
1637724600000|2021-11-24 03:30:00|56.23|53.63|56.3|53.7|56.3|53.7|56.2|53.6|0
1637724900000|2021-11-24 03:35:00|56.34|53.74|56.3|53.7|56.34|53.74|56.16|53.56|0
1637725200000|2021-11-24 03:40:00|56.33|53.73|56.4|53.8|56.4|53.8|56.3|53.7|0
1637725500000|2021-11-24 03:45:00|56.44|53.84|56.47|53.87|56.5|53.9|56.43|53.83|0
1637725800000|2021-11-24 03:50:00|56.5|53.9|56.4|53.8|56.5|53.9|56.33|53.73|0
1637726100000|2021-11-24 03:55:00|56.36|53.76|56.43|53.83|56.46|53.86|56.36|53.76|0
1637726400000|2021-11-24 04:00:00|56.46|53.86|56.67|54.07|56.67|54.07|56.43|53.83|0
1637726700000|2021-11-24 04:05:00|56.7|54.1|56.74|54.14|56.88|54.28|56.7|54.1|0
1637727000000|2021-11-24 04:10:00|56.7|54.1|57.09|54.49|57.09|54.49|56.7|54.1|0
1637727300000|2021-11-24 04:15:00|57.12|54.52|57|54.4|57.16|54.56|57|54.4|0
1637727600000|2021-11-24 04:20:00|57.01|54.41|57.08|54.48|57.15|54.55|56.98|54.38|0
1637727900000|2021-11-24 04:25:00|57.05|54.45|56.9|54.3|57.08|54.48|56.9|54.3|0
1637728200000|2021-11-24 04:30:00|56.94|54.34|56.94|54.34|57.01|54.41|56.87|54.27|0
1637728500000|2021-11-24 04:35:00|56.9|54.3|56.83|54.23|56.94|54.34|56.76|54.16|0
1637728800000|2021-11-24 04:40:00|56.85|54.25|56.83|54.23|56.85|54.25|56.76|54.16|0
1637729100000|2021-11-24 04:45:00|56.86|54.26|56.75|54.15|56.93|54.33|56.75|54.15|0
1637729400000|2021-11-24 04:50:00|56.72|54.12|56.75|54.15|56.79|54.19|56.68|54.08|0
1637729700000|2021-11-24 04:55:00|56.72|54.12|56.82|54.22|56.86|54.26|56.72|54.12|0
1637730000000|2021-11-24 05:00:00|56.85|54.25|56.61|54.01|56.85|54.25|56.57|53.97|0
1637730300000|2021-11-24 05:05:00|56.57|53.97|56.57|53.97|56.61|54.01|56.47|53.87|0
1637730600000|2021-11-24 05:10:00|56.55|53.95|56.36|53.76|56.64|54.04|56.36|53.76|0
1637730900000|2021-11-24 05:15:00|56.37|53.77|56.39|53.79|56.42|53.82|56.25|53.65|0
1637731200000|2021-11-24 05:20:00|56.37|53.77|56.39|53.79|56.42|53.82|56.3|53.7|0
1637731500000|2021-11-24 05:25:00|56.37|53.77|56.24|53.64|56.44|53.84|56.21|53.61|0
1637731800000|2021-11-24 05:30:00|56.21|53.61|55.83|53.23|56.21|53.61|55.74|53.14|0
1637732100000|2021-11-24 05:35:00|55.86|53.26|55.82|53.22|55.91|53.31|55.79|53.19|0
1637732400000|2021-11-24 05:40:00|55.79|53.19|55.68|53.08|55.86|53.26|55.68|53.08|0
1637732700000|2021-11-24 05:45:00|55.7|53.1|55.72|53.12|55.75|53.15|55.6|53|0
1637733000000|2021-11-24 05:50:00|55.75|53.15|55.51|52.91|55.78|53.18|55.47|52.87|0
1637733300000|2021-11-24 05:55:00|55.54|52.94|55.4|52.8|55.56|52.96|55.4|52.8|0
1637733600000|2021-11-24 06:00:00|55.44|52.84|55.19|52.59|55.5|52.9|55.16|52.56|0
1637733900000|2021-11-24 06:05:00|55.23|52.63|55.36|52.76|55.5|52.9|55.23|52.63|0
1637734200000|2021-11-24 06:10:00|55.38|52.78|55.29|52.69|55.4|52.8|55.26|52.66|0
1637734500000|2021-11-24 06:15:00|55.26|52.66|55.19|52.59|55.26|52.66|55.12|52.52|0
1637734800000|2021-11-24 06:20:00|55.13|52.53|55.15|52.55|55.18|52.58|55.12|52.52|0
1637735100000|2021-11-24 06:25:00|55.18|52.58|55.11|52.51|55.25|52.65|55.11|52.51|0
1637735400000|2021-11-24 06:30:00|55.08|52.48|55.08|52.48|55.18|52.58|55.04|52.44|0
1637735700000|2021-11-24 06:35:00|55.11|52.51|55.01|52.41|55.11|52.51|54.97|52.37|0
1637736000000|2021-11-24 06:40:00|55.04|52.44|54.93|52.33|55.04|52.44|54.83|52.23|0
1637736300000|2021-11-24 06:45:00|54.97|52.37|55.15|52.55|55.17|52.57|54.93|52.33|0
1637736600000|2021-11-24 06:50:00|55.14|52.54|55.1|52.5|55.17|52.57|55.03|52.43|0
1637736900000|2021-11-24 06:55:00|55.07|52.47|55.1|52.5|55.1|52.5|54.9|52.3|0
1637737200000|2021-11-24 07:00:00|55|52.4|54.96|52.36|55.1|52.5|54.86|52.26|0
1637737500000|2021-11-24 07:05:00|54.94|52.34|54.89|52.29|54.96|52.36|54.82|52.22|0
1637737800000|2021-11-24 07:10:00|54.85|52.25|55.12|52.52|55.19|52.59|54.85|52.25|0
1637738100000|2021-11-24 07:15:00|55.14|52.54|55.26|52.66|55.33|52.73|55.12|52.52|0
1637738400000|2021-11-24 07:20:00|55.29|52.69|55.39|52.79|55.46|52.86|55.26|52.66|0
1637738700000|2021-11-24 07:25:00|55.43|52.83|55.53|52.93|55.62|53.02|55.32|52.72|0
1637739000000|2021-11-24 07:30:00|55.49|52.89|55.87|53.27|55.91|53.31|55.49|52.89|0
1637739300000|2021-11-24 07:35:00|55.91|53.31|55.7|53.1|55.97|53.37|55.66|53.06|0
1637739600000|2021-11-24 07:40:00|55.66|53.06|55.56|52.96|55.73|53.13|55.56|52.96|0
1637739900000|2021-11-24 07:45:00|55.57|52.97|55.8|53.2|55.8|53.2|55.57|52.97|0
1637740200000|2021-11-24 07:50:00|55.69|53.09|55.69|53.09|55.76|53.16|55.55|52.95|0
1637740500000|2021-11-24 07:55:00|55.72|53.12|55.79|53.19|55.9|53.3|55.69|53.09|0
1637740800000|2021-11-24 08:00:00|55.76|53.16|55.73|53.13|56.12|53.52|55.33|52.73|0
1637741100000|2021-11-24 08:05:00|55.53|53.33|55.81|53.61|55.81|53.61|55.41|53.21|0
1637741400000|2021-11-24 08:10:00|55.84|53.64|55.87|53.67|55.98|53.78|55.67|53.47|0
1637741700000|2021-11-24 08:15:00|55.91|53.71|55.42|53.22|55.91|53.71|55.42|53.22|0
1637742000000|2021-11-24 08:20:00|55.46|53.26|55.32|53.12|55.7|53.5|55.25|53.05|0
1637742300000|2021-11-24 08:25:00|55.35|53.15|55.56|53.36|55.76|53.56|55.28|53.08|0
1637742600000|2021-11-24 08:30:00|55.57|53.37|55.43|53.23|55.85|53.65|55.31|53.11|0
1637742900000|2021-11-24 08:35:00|55.45|53.25|55.58|53.38|55.69|53.49|55.4|53.2|0
1637743200000|2021-11-24 08:40:00|55.57|53.37|55.34|53.14|55.57|53.37|55.34|53.14|0
1637743500000|2021-11-24 08:45:00|55.38|53.18|55.41|53.21|55.51|53.31|55.24|53.04|0
1637743800000|2021-11-24 08:50:00|55.43|53.23|55.58|53.38|55.68|53.48|55.37|53.17|0
1637744100000|2021-11-24 08:55:00|55.56|53.36|55.58|53.38|55.72|53.52|55.51|53.31|0
1637744400000|2021-11-24 09:00:00|55.61|53.41|56.06|53.86|56.09|53.89|55.54|53.34|0
1637744700000|2021-11-24 09:05:00|56.09|53.89|55.95|53.75|56.23|54.03|55.95|53.75|0
1637745000000|2021-11-24 09:10:00|55.81|53.61|55.91|53.71|55.99|53.79|55.67|53.47|0
1637745300000|2021-11-24 09:15:00|55.95|53.75|55.77|53.57|56.19|53.99|55.74|53.54|0
1637745600000|2021-11-24 09:20:00|55.67|53.47|55.39|53.19|55.67|53.47|55.39|53.19|0
1637745900000|2021-11-24 09:25:00|55.36|53.16|55.42|53.22|55.53|53.33|55.22|53.02|0
1637746200000|2021-11-24 09:30:00|55.46|53.26|55.63|53.43|55.7|53.5|55.46|53.26|0
1637746500000|2021-11-24 09:35:00|55.66|53.46|56.04|53.84|56.16|53.96|55.66|53.46|0
1637746800000|2021-11-24 09:40:00|56.11|53.91|56.35|54.15|56.46|54.26|55.97|53.77|0
1637747100000|2021-11-24 09:45:00|56.28|54.08|56.32|54.12|56.7|54.5|56.28|54.08|0
1637747400000|2021-11-24 09:50:00|56.35|54.15|57.34|55.14|57.41|55.21|56.35|54.15|0
1637747700000|2021-11-24 09:55:00|57.37|55.17|57.16|54.96|57.55|55.35|56.86|54.66|0
1637748000000|2021-11-24 10:00:00|57.19|54.99|56.69|54.49|57.4|55.2|56.64|54.44|0
1637748300000|2021-11-24 10:05:00|56.66|54.46|56.94|54.74|57.01|54.81|56.62|54.42|0
1637748600000|2021-11-24 10:10:00|57.04|54.84|56.62|54.42|57.08|54.88|56.62|54.42|0
1637748900000|2021-11-24 10:15:00|56.64|54.44|56.41|54.21|56.64|54.44|56.23|54.03|0
1637749200000|2021-11-24 10:20:00|56.34|54.14|56.51|54.31|56.65|54.45|56.3|54.1|0
1637749500000|2021-11-24 10:25:00|56.47|54.27|56.7|54.5|56.72|54.52|56.46|54.26|0
1637749800000|2021-11-24 10:30:00|56.72|54.52|56.59|54.39|56.89|54.69|56.54|54.34|0
1637750100000|2021-11-24 10:35:00|56.57|54.37|56.89|54.69|56.91|54.71|56.5|54.3|0
1637750400000|2021-11-24 10:40:00|56.96|54.76|56.74|54.54|57.01|54.81|56.68|54.48|0
1637750700000|2021-11-24 10:45:00|56.8|54.6|57.27|55.07|57.27|55.07|56.53|54.33|0
1637751000000|2021-11-24 10:50:00|57.34|55.14|57.27|55.07|57.49|55.29|57.17|54.97|0
1637751300000|2021-11-24 10:55:00|57.23|55.03|57.73|55.53|57.75|55.55|57.23|55.03|0
1637751600000|2021-11-24 11:00:00|57.69|55.49|57.76|55.56|57.87|55.67|57.59|55.39|0
1637751900000|2021-11-24 11:05:00|57.73|55.53|57.73|55.53|57.87|55.67|57.58|55.38|0
1637752200000|2021-11-24 11:10:00|57.78|55.58|57.76|55.56|57.87|55.67|57.58|55.38|0
1637752500000|2021-11-24 11:15:00|57.69|55.49|56.23|54.03|58.59|56.39|56.09|53.89|0
1637752800000|2021-11-24 11:20:00|56.21|54.01|56.26|54.06|56.4|54.2|55.89|53.69|0
1637753100000|2021-11-24 11:25:00|56.29|54.09|56.19|53.99|56.33|54.13|56.08|53.88|0
1637753400000|2021-11-24 11:30:00|56.17|53.97|56.03|53.83|56.29|54.09|55.94|53.74|0
1637753700000|2021-11-24 11:35:00|56.01|53.81|55.8|53.6|56.01|53.81|55.8|53.6|0
1637754000000|2021-11-24 11:40:00|55.76|53.56|55.27|53.07|55.76|53.56|55.27|53.07|0
1637754300000|2021-11-24 11:45:00|55.31|53.11|55.32|53.12|55.48|53.28|55.17|52.97|0
1637754600000|2021-11-24 11:50:00|55.3|53.1|55.68|53.48|55.68|53.48|55.24|53.04|0
1637754900000|2021-11-24 11:55:00|55.65|53.45|56|53.8|56.01|53.81|55.65|53.45|0
1637755200000|2021-11-24 12:00:00|55.89|53.69|55.89|53.69|56.03|53.83|55.51|53.31|0
1637755500000|2021-11-24 12:05:00|55.85|53.65|56.27|54.07|56.31|54.11|55.85|53.65|0
1637755800000|2021-11-24 12:10:00|56.29|54.09|56.27|54.07|56.34|54.14|56.02|53.82|0
1637756100000|2021-11-24 12:15:00|56.23|54.03|56.06|53.86|56.34|54.14|55.99|53.79|0
1637756400000|2021-11-24 12:20:00|56.09|53.89|56.47|54.27|56.47|54.27|56.09|53.89|0
1637756700000|2021-11-24 12:25:00|56.44|54.24|56.19|53.99|56.47|54.27|56.05|53.85|0
1637757000000|2021-11-24 12:30:00|56.23|54.03|56.22|54.02|56.51|54.31|56.19|53.99|0
1637757300000|2021-11-24 12:35:00|56.19|53.99|56.01|53.81|56.33|54.13|56.01|53.81|0
1637757600000|2021-11-24 12:40:00|56.05|53.85|56.17|53.97|56.32|54.12|55.87|53.67|0
1637757900000|2021-11-24 12:45:00|56.22|54.02|56.78|54.58|56.82|54.62|56.18|53.98|0
1637758200000|2021-11-24 12:50:00|56.66|54.46|56.42|54.22|56.78|54.58|56.39|54.19|0
1637758500000|2021-11-24 12:55:00|56.46|54.26|56.49|54.29|56.64|54.44|56.35|54.15|0
1637758800000|2021-11-24 13:00:00|56.46|54.26|56.42|54.22|56.53|54.33|56.28|54.08|0
1637759100000|2021-11-24 13:05:00|56.46|54.26|56.21|54.01|56.46|54.26|56.1|53.9|0
1637759400000|2021-11-24 13:10:00|56.17|53.97|56.2|54|56.33|54.13|56.13|53.93|0
1637759700000|2021-11-24 13:15:00|56.24|54.04|56.48|54.28|56.55|54.35|56.17|53.97|0
1637760000000|2021-11-24 13:20:00|56.52|54.32|56.27|54.07|56.59|54.39|56.2|54|0
1637760300000|2021-11-24 13:25:00|56.2|54|56.13|53.93|56.37|54.17|56.09|53.89|0
1637760600000|2021-11-24 13:30:00|56.16|53.96|55.64|53.44|56.32|54.12|55.53|53.33|0
1637760900000|2021-11-24 13:35:00|55.57|53.37|57.02|54.82|57.11|54.91|55.53|53.33|0
1637761200000|2021-11-24 13:40:00|57.04|54.84|56.65|54.45|57.15|54.95|56.61|54.41|0
1637761500000|2021-11-24 13:45:00|56.68|54.48|57.32|55.12|57.39|55.19|56.68|54.48|0
1637761800000|2021-11-24 13:50:00|57.36|55.16|57.78|55.58|57.93|55.73|57.36|55.16|0
1637762100000|2021-11-24 13:55:00|57.75|55.55|57.53|55.33|57.89|55.69|57.49|55.29|0
1637762400000|2021-11-24 14:00:00|57.57|55.37|57.24|55.04|57.57|55.37|57.17|54.97|0
1637762700000|2021-11-24 14:05:00|57.28|55.08|58.11|55.91|58.33|56.13|57.24|55.04|0
1637763000000|2021-11-24 14:10:00|58.1|55.9|58.22|56.02|58.55|56.35|57.97|55.77|0
1637763300000|2021-11-24 14:15:00|58.18|55.98|58.18|55.98|58.36|56.16|58.04|55.84|0
1637763600000|2021-11-24 14:20:00|58.15|55.95|58|55.8|58.36|56.16|57.93|55.73|0
1637763900000|2021-11-24 14:25:00|57.96|55.76|57.89|55.69|58|55.8|57.64|55.44|0
1637764200000|2021-11-24 14:30:00|58.03|55.83|58.17|55.97|59.01|56.81|57.76|55.56|0
1637764500000|2021-11-24 14:35:00|58.03|55.83|58.42|56.22|58.5|56.3|57.1|54.9|0
1637764800000|2021-11-24 14:40:00|58.53|56.33|58.68|56.48|59|56.8|58.32|56.12|0
1637765100000|2021-11-24 14:45:00|58.71|56.51|58.8|56.6|59.19|56.99|58.02|55.82|0
1637765400000|2021-11-24 14:50:00|58.78|56.58|58.79|56.59|59.18|56.98|57.52|55.32|0
1637765700000|2021-11-24 14:55:00|58.69|56.49|58.28|56.08|59.35|57.15|58.26|56.06|0
1637766000000|2021-11-24 15:00:00|58.5|56.3|57.15|54.95|58.99|56.79|56.87|54.67|0
1637766300000|2021-11-24 15:05:00|57.12|54.92|57.68|55.48|58.36|56.16|56.8|54.6|0
1637766600000|2021-11-24 15:10:00|57.61|55.41|57.71|55.51|58.51|56.31|57.32|55.12|0
1637766900000|2021-11-24 15:15:00|57.64|55.44|57.68|55.48|57.89|55.69|57.39|55.19|0
1637767200000|2021-11-24 15:20:00|57.6|55.4|57|54.8|57.85|55.65|56.79|54.59|0
1637767500000|2021-11-24 15:25:00|57.07|54.87|56.5|54.3|57.1|54.9|56.33|54.13|0
1637767800000|2021-11-24 15:30:00|56.43|54.23|56.89|54.69|56.92|54.72|56.36|54.16|0
1637768100000|2021-11-24 15:35:00|56.85|54.65|56.18|53.98|56.85|54.65|56.11|53.91|0
1637768400000|2021-11-24 15:40:00|56.25|54.05|56.99|54.79|57.09|54.89|56.11|53.91|0
1637768700000|2021-11-24 15:45:00|56.92|54.72|56.88|54.68|57.34|55.14|56.81|54.61|0
1637769000000|2021-11-24 15:50:00|56.84|54.64|56.42|54.22|56.84|54.64|56.25|54.05|0
1637769300000|2021-11-24 15:55:00|56.35|54.15|55.7|53.5|56.83|54.63|55.63|53.43|0
1637769600000|2021-11-24 16:00:00|55.74|53.54|56.08|53.88|56.37|54.17|55.53|53.33|0
1637769900000|2021-11-24 16:05:00|56.01|53.81|55.59|53.39|56.05|53.85|55.46|53.26|0
1637770200000|2021-11-24 16:10:00|55.56|53.36|55.07|52.87|55.56|53.36|54.97|52.77|0
1637770500000|2021-11-24 16:15:00|55|52.8|54.66|52.46|55.11|52.91|54.66|52.46|0
1637770800000|2021-11-24 16:20:00|54.69|52.49|54.32|52.12|54.69|52.49|54.32|52.12|0
1637771100000|2021-11-24 16:25:00|54.28|52.08|54.49|52.29|55.13|52.93|54.28|52.08|0
1637771400000|2021-11-24 16:30:00|54.42|52.22|54.89|52.69|54.89|52.69|54.05|51.85|0
1637771700000|2021-11-24 16:35:00|54.86|52.66|54.93|52.73|55.17|52.97|54.72|52.52|0
1637772000000|2021-11-24 16:40:00|54.89|52.69|54.7|52.5|55.13|52.93|54.7|52.5|0
1637772300000|2021-11-24 16:45:00|54.75|52.55|54.38|52.18|54.86|52.66|54.31|52.11|0
1637772600000|2021-11-24 16:50:00|54.34|52.14|54.54|52.34|54.65|52.45|54.27|52.07|0
1637772900000|2021-11-24 16:55:00|54.56|52.36|54.92|52.72|55.05|52.85|54.54|52.34|0
1637773200000|2021-11-24 17:00:00|54.88|52.68|54.85|52.65|55.16|52.96|54.81|52.61|0
1637773500000|2021-11-24 17:05:00|54.88|52.68|55|52.8|55.12|52.92|54.67|52.47|0
1637773800000|2021-11-24 17:10:00|55.02|52.82|54.43|52.23|55.02|52.82|54.4|52.2|0
1637774100000|2021-11-24 17:15:00|54.47|52.27|54.8|52.6|55.01|52.81|54.45|52.25|0
1637774400000|2021-11-24 17:20:00|54.84|52.64|55.08|52.88|55.35|53.15|54.8|52.6|0
1637774700000|2021-11-24 17:25:00|55.11|52.91|54.87|52.67|55.35|53.15|54.84|52.64|0
1637775000000|2021-11-24 17:30:00|54.91|52.71|54.66|52.46|54.94|52.74|54.6|52.4|0
1637775300000|2021-11-24 17:35:00|54.7|52.5|54.25|52.05|54.7|52.5|54.22|52.02|0
1637775600000|2021-11-24 17:40:00|54.29|52.09|54.28|52.08|54.49|52.29|54.18|51.98|0
1637775900000|2021-11-24 17:45:00|54.25|52.05|53.87|51.67|54.28|52.08|53.84|51.64|0
1637776200000|2021-11-24 17:50:00|53.84|51.64|53.8|51.6|54.08|51.88|53.74|51.54|0
1637776500000|2021-11-24 17:55:00|53.77|51.57|53.19|50.99|53.8|51.6|52.67|50.47|0
1637776800000|2021-11-24 18:00:00|53.15|50.95|53.32|51.12|53.35|51.15|52.82|50.62|0
1637777100000|2021-11-24 18:05:00|53.29|51.09|53.01|50.81|53.32|51.12|52.95|50.75|0
1637777400000|2021-11-24 18:10:00|52.98|50.78|52.98|50.78|53.05|50.85|52.86|50.66|0
1637777700000|2021-11-24 18:15:00|52.95|50.75|53.01|50.81|53.08|50.88|52.84|50.64|0
1637778000000|2021-11-24 18:20:00|53.03|50.83|52.77|50.57|53.08|50.88|52.74|50.54|0
1637778300000|2021-11-24 18:25:00|52.81|50.61|52.94|50.74|53.04|50.84|52.71|50.51|0
1637778600000|2021-11-24 18:30:00|52.84|50.64|52.97|50.77|53.04|50.84|52.77|50.57|0
1637778900000|2021-11-24 18:35:00|52.94|50.74|53.2|51|53.34|51.14|52.8|50.6|0
1637779200000|2021-11-24 18:40:00|53.17|50.97|53.13|50.93|53.27|51.07|52.93|50.73|0
1637779500000|2021-11-24 18:45:00|53.17|50.97|53.1|50.9|53.3|51.1|53|50.8|0
1637779800000|2021-11-24 18:50:00|53.08|50.88|53.19|50.99|53.23|51.03|53.03|50.83|0
1637780100000|2021-11-24 18:55:00|53.23|51.03|53.39|51.19|53.43|51.23|53.19|50.99|0
1637780400000|2021-11-24 19:00:00|53.41|51.21|53.46|51.26|53.83|51.63|52.62|50.42|0
1637780700000|2021-11-24 19:05:00|53.43|51.23|54.31|52.11|54.37|52.17|53.22|51.02|0
1637781000000|2021-11-24 19:10:00|54.27|52.07|53.73|51.53|55.77|53.57|53.28|51.08|0
1637781300000|2021-11-24 19:15:00|53.7|51.5|53.02|50.82|53.8|51.6|52.92|50.72|0
1637781600000|2021-11-24 19:20:00|52.98|50.78|53.05|50.85|53.32|51.12|52.95|50.75|0
1637781900000|2021-11-24 19:25:00|53.01|50.81|53.59|51.39|53.69|51.49|52.95|50.75|0
1637782200000|2021-11-24 19:30:00|53.52|51.32|53.31|51.11|53.52|51.32|53.01|50.81|0
1637782500000|2021-11-24 19:35:00|53.35|51.15|53.31|51.11|53.45|51.25|53.21|51.01|0
1637782800000|2021-11-24 19:40:00|53.28|51.08|52.7|50.5|53.51|51.31|52.67|50.47|0
1637783100000|2021-11-24 19:45:00|52.67|50.47|52.78|50.58|53.74|51.54|52.4|50.2|0
1637783400000|2021-11-24 19:50:00|52.71|50.51|52.47|50.27|52.71|50.51|52.31|50.11|0
1637783700000|2021-11-24 19:55:00|52.44|50.24|52.57|50.37|52.6|50.4|52.3|50.1|0
1637784000000|2021-11-24 20:00:00|52.6|50.4|52.57|50.37|52.87|50.67|52.44|50.24|0
1637784300000|2021-11-24 20:05:00|52.53|50.33|51.84|49.64|52.6|50.4|51.8|49.6|0
1637784600000|2021-11-24 20:10:00|51.87|49.67|51.74|49.54|52.07|49.87|51.74|49.54|0
1637784900000|2021-11-24 20:15:00|51.7|49.5|51.63|49.43|51.9|49.7|51.57|49.37|0
1637785200000|2021-11-24 20:20:00|51.67|49.47|51.8|49.6|51.8|49.6|51.47|49.27|0
1637785500000|2021-11-24 20:25:00|51.76|49.56|51.6|49.4|51.76|49.56|51.5|49.3|0
1637785800000|2021-11-24 20:30:00|51.56|49.36|51.73|49.53|52.52|50.32|51.53|49.33|0
1637786100000|2021-11-24 20:35:00|51.76|49.56|51.33|49.13|51.76|49.56|51.2|49|0
1637786400000|2021-11-24 20:40:00|51.36|49.16|51.59|49.39|51.79|49.59|51.33|49.13|0
1637786700000|2021-11-24 20:45:00|51.62|49.42|51.79|49.59|51.99|49.79|51.59|49.39|0
1637787000000|2021-11-24 20:50:00|51.69|49.49|51.23|49.03|51.69|49.49|51.1|48.9|0
1637787300000|2021-11-24 20:55:00|51.16|48.96|51.29|49.09|51.52|49.32|51.09|48.89|0
1637787600000|2021-11-24 21:00:00|51.19|48.99|51.12|48.92|51.49|49.29|51.12|48.92|0
1637787900000|2021-11-24 21:05:00|51.16|48.96|51.29|49.09|51.32|49.12|51.06|48.86|0
1637788200000|2021-11-24 21:10:00|51.22|49.02|51.12|48.92|51.28|49.08|51.06|48.86|0
1637788500000|2021-11-24 21:15:00|51.35|48.75|51.45|48.85|51.48|48.88|51.32|48.72|0
1637788800000|2021-11-24 21:20:00|51.48|48.88|51.35|48.75|51.48|48.88|51.35|48.75|0
1637789100000|2021-11-24 21:25:00|51.32|48.72|51.28|48.68|51.41|48.81|51.28|48.68|0
1637789400000|2021-11-24 21:30:00|51.25|48.65|51.21|48.61|51.25|48.65|51.15|48.55|0
1637789700000|2021-11-24 21:35:00|51.18|48.58|51.15|48.55|51.2|48.6|51.15|48.55|0
1637790000000|2021-11-24 21:40:00|51.13|48.53|51.11|48.51|51.15|48.55|51.01|48.41|0
1637790300000|2021-11-24 21:45:00|51.14|48.54|51.17|48.57|51.21|48.61|51.11|48.51|0
1637790600000|2021-11-24 21:50:00|51.14|48.54|51.11|48.51|51.17|48.57|51.07|48.47|0
1637790900000|2021-11-24 21:55:00|51.14|48.54|51.22|48.62|51.22|48.62|51.12|48.52|0
1637791200000|2021-11-24 22:00:00|51.23|48.63|51.23|48.63|51.27|48.67|51.23|48.63|0
1637913600000|2021-11-26 08:00:00|74.57|71.19|75.42|72.04|75.42|72.04|74.1|70.72|0
1637913900000|2021-11-26 08:05:00|75.26|72.4|76.18|73.32|76.18|73.32|75.07|72.21|0
1637914200000|2021-11-26 08:10:00|76.1|73.24|74.72|71.86|76.14|73.28|74.72|71.86|0
1637914500000|2021-11-26 08:15:00|74.81|71.95|76.74|73.88|77.09|74.23|74.81|71.95|0
1637914800000|2021-11-26 08:20:00|76.7|73.84|76.85|73.99|77.94|75.08|76.13|73.27|0
1637915100000|2021-11-26 08:25:00|76.87|74.01|76.56|73.7|77.17|74.31|76.28|73.42|0
1637915400000|2021-11-26 08:30:00|76.58|73.72|80.57|77.71|80.59|77.73|74.46|71.6|0
1637915700000|2021-11-26 08:35:00|80.35|77.49|79.99|77.13|81.22|78.36|79.62|76.76|0
1637916000000|2021-11-26 08:40:00|80.04|77.18|78.85|75.99|80.04|77.18|78.81|75.95|0
1637916300000|2021-11-26 08:45:00|78.98|76.12|78.8|75.94|79.2|76.34|78.37|75.51|0
1637916600000|2021-11-26 08:50:00|78.76|75.9|77.97|75.11|79.06|76.2|77.8|74.94|0
1637916900000|2021-11-26 08:55:00|77.93|75.07|77.2|74.34|77.97|75.11|76.6|73.74|0
1637917200000|2021-11-26 09:00:00|77.15|74.29|78.92|76.06|79.25|76.39|76.98|74.12|0
1637917500000|2021-11-26 09:05:00|78.9|76.04|79.58|76.72|80.17|77.31|78.44|75.58|0
1637917800000|2021-11-26 09:10:00|79.53|76.67|76.42|73.56|79.8|76.94|76.33|73.47|0
1637918100000|2021-11-26 09:15:00|76.33|73.47|77.79|74.93|77.99|75.13|76.33|73.47|0
1637918400000|2021-11-26 09:20:00|77.64|74.78|77.49|74.63|77.66|74.8|76.67|73.81|0
1637918700000|2021-11-26 09:25:00|77.53|74.67|78.36|75.5|78.44|75.58|77.18|74.32|0
1637919000000|2021-11-26 09:30:00|78.53|75.67|79.1|76.24|79.36|76.5|77.79|74.93|0
1637919300000|2021-11-26 09:35:00|79.19|76.33|78.31|75.45|80.03|77.17|78.31|75.45|0
1637919600000|2021-11-26 09:40:00|78.26|75.4|78.35|75.49|78.72|75.86|78.05|75.19|0
1637919900000|2021-11-26 09:45:00|78.39|75.53|78.06|75.2|78.43|75.57|77.48|74.62|0
1637920200000|2021-11-26 09:50:00|78.08|75.22|78.54|75.68|78.96|76.1|77.71|74.85|0
1637920500000|2021-11-26 09:55:00|78.56|75.7|78.6|75.74|78.82|75.96|78.08|75.22|0
1637920800000|2021-11-26 10:00:00|78.56|75.7|77.32|74.46|78.69|75.83|77.21|74.35|0
1637921100000|2021-11-26 10:05:00|77.3|74.44|77.16|74.3|77.77|74.91|77.08|74.22|0
1637921400000|2021-11-26 10:10:00|77.12|74.26|73.71|70.85|77.12|74.26|73.33|70.47|0
1637921700000|2021-11-26 10:15:00|73.73|70.87|74.55|71.69|74.55|71.69|73.58|70.72|0
1637922000000|2021-11-26 10:20:00|74.51|71.65|74.04|71.18|74.77|71.91|73.66|70.8|0
1637922300000|2021-11-26 10:25:00|74.02|71.16|73.49|70.63|74.28|71.42|73.24|70.38|0
1637922600000|2021-11-26 10:30:00|73.41|70.55|74.5|71.64|74.59|71.73|73.37|70.51|0
1637922900000|2021-11-26 10:35:00|74.46|71.6|74.5|71.64|74.71|71.85|74.37|71.51|0
1637923200000|2021-11-26 10:40:00|74.58|71.72|74.71|71.85|75.22|72.36|74.56|71.7|0
1637923500000|2021-11-26 10:45:00|74.73|71.87|75.35|72.49|75.35|72.49|74.73|71.87|0
1637923800000|2021-11-26 10:50:00|75.43|72.57|74.96|72.1|76.12|73.26|74.87|72.01|0
1637924100000|2021-11-26 10:55:00|74.83|71.97|74.66|71.8|75.13|72.27|74.32|71.46|0
1637924400000|2021-11-26 11:00:00|74.7|71.84|74.06|71.2|74.91|72.05|74.06|71.2|0
1637924700000|2021-11-26 11:05:00|74.15|71.29|73.18|70.32|74.17|71.31|72.88|70.02|0
1637925000000|2021-11-26 11:10:00|73.13|70.27|73.59|70.73|74.01|71.15|72.97|70.11|0
1637925300000|2021-11-26 11:15:00|73.47|70.61|73.63|70.77|73.76|70.9|73.05|70.19|0
1637925600000|2021-11-26 11:20:00|73.59|70.73|73.71|70.85|73.84|70.98|72.92|70.06|0
1637925900000|2021-11-26 11:25:00|73.75|70.89|73.71|70.85|73.75|70.89|73.21|70.35|0
1637926200000|2021-11-26 11:30:00|73.75|70.89|74.55|71.69|74.72|71.86|73.67|70.81|0
1637926500000|2021-11-26 11:35:00|74.6|71.74|74.6|71.74|75.11|72.25|74.47|71.61|0
1637926800000|2021-11-26 11:40:00|74.69|71.83|73.96|71.1|74.69|71.83|73.71|70.85|0
1637927100000|2021-11-26 11:45:00|74.01|71.15|74.26|71.4|74.95|72.09|73.8|70.94|0
1637927400000|2021-11-26 11:50:00|74.3|71.44|74|71.14|74.43|71.57|73.79|70.93|0
1637927700000|2021-11-26 11:55:00|73.96|71.1|74.42|71.56|74.55|71.69|73.96|71.1|0
1637928000000|2021-11-26 12:00:00|74.38|71.52|73.16|70.3|74.38|71.52|73.11|70.25|0
1637928300000|2021-11-26 12:05:00|73.14|70.28|73.03|70.17|73.45|70.59|72.86|70|0
1637928600000|2021-11-26 12:10:00|72.92|70.06|72.65|69.79|73.24|70.38|72.24|69.38|0
1637928900000|2021-11-26 12:15:00|72.57|69.71|72.61|69.75|72.82|69.96|72.36|69.5|0
1637929200000|2021-11-26 12:20:00|72.65|69.79|72.13|69.27|72.65|69.79|70.49|67.63|0
1637929500000|2021-11-26 12:25:00|72.15|69.29|72.63|69.77|72.92|70.06|71.96|69.1|0
1637929800000|2021-11-26 12:30:00|72.65|69.79|72.29|69.43|72.67|69.81|71.63|68.77|0
1637930100000|2021-11-26 12:35:00|72.42|69.56|72.21|69.35|72.58|69.72|71.96|69.1|0
1637930400000|2021-11-26 12:40:00|72.25|69.39|72.08|69.22|72.54|69.68|72|69.14|0
1637930700000|2021-11-26 12:45:00|72.12|69.26|71.5|68.64|72.12|69.26|71.37|68.51|0
1637931000000|2021-11-26 12:50:00|71.58|68.72|72.24|69.38|72.24|69.38|71.58|68.72|0
1637931300000|2021-11-26 12:55:00|72.28|69.42|72.4|69.54|72.61|69.75|71.99|69.13|0
1637931600000|2021-11-26 13:00:00|72.32|69.46|72.61|69.75|73.28|70.42|72.32|69.46|0
1637931900000|2021-11-26 13:05:00|72.57|69.71|71.82|68.96|72.78|69.92|71.65|68.79|0
1637932200000|2021-11-26 13:10:00|71.73|68.87|72.39|69.53|72.39|69.53|71.52|68.66|0
1637932500000|2021-11-26 13:15:00|72.31|69.45|72.31|69.45|72.69|69.83|72.23|69.37|0
1637932800000|2021-11-26 13:20:00|72.35|69.49|71.52|68.66|72.56|69.7|71.52|68.66|0
1637933100000|2021-11-26 13:25:00|71.6|68.74|72.39|69.53|72.43|69.57|71.56|68.7|0
1637933400000|2021-11-26 13:30:00|72.43|69.57|72.67|69.81|72.8|69.94|72.38|69.52|0
1637933700000|2021-11-26 13:35:00|72.63|69.77|72.34|69.48|72.67|69.81|72.01|69.15|0
1637934000000|2021-11-26 13:40:00|72.38|69.52|72.96|70.1|72.96|70.1|72.29|69.43|0
1637934300000|2021-11-26 13:45:00|72.88|70.02|73.04|70.18|73.09|70.23|72.33|69.47|0
1637934600000|2021-11-26 13:50:00|73|70.14|72.54|69.68|73.13|70.27|72.45|69.59|0
1637934900000|2021-11-26 13:55:00|72.62|69.76|72.37|69.51|72.79|69.93|72.24|69.38|0
1637935200000|2021-11-26 14:00:00|72.45|69.59|72.32|69.46|72.66|69.8|72.24|69.38|0
1637935500000|2021-11-26 14:05:00|72.37|69.51|71.7|68.84|72.37|69.51|71.7|68.84|0
1637935800000|2021-11-26 14:10:00|71.66|68.8|71.78|68.92|71.78|68.92|70.96|68.1|0
1637936100000|2021-11-26 14:15:00|71.65|68.79|71.94|69.08|71.94|69.08|71.41|68.55|0
1637936400000|2021-11-26 14:20:00|71.86|69|71.52|68.66|71.98|69.12|71.44|68.58|0
1637936700000|2021-11-26 14:25:00|71.57|68.71|71.03|68.17|71.89|69.03|70.99|68.13|0
1637937000000|2021-11-26 14:30:00|71.13|68.27|69.4|66.54|71.69|68.83|69.4|66.54|0
1637937300000|2021-11-26 14:35:00|69.32|66.46|70.29|67.43|70.65|67.79|68.68|65.82|0
1637937600000|2021-11-26 14:40:00|70.41|67.55|71.97|69.11|72.07|69.21|70.04|67.18|0
1637937900000|2021-11-26 14:45:00|72.05|69.19|73.73|70.87|73.9|71.04|72.05|69.19|0
1637938200000|2021-11-26 14:50:00|73.66|70.8|72.99|70.13|74.07|71.21|72.55|69.69|0
1637938500000|2021-11-26 14:55:00|72.96|70.1|74.98|72.12|76.01|73.15|71.39|68.53|0
1637938800000|2021-11-26 15:00:00|75.36|72.5|77.26|74.4|77.26|74.4|75.24|72.38|0
1637939100000|2021-11-26 15:05:00|77.08|74.22|78.13|75.27|78.5|75.64|76.71|73.85|0
1637939400000|2021-11-26 15:10:00|78.21|75.35|78.96|76.1|79.4|76.54|78.13|75.27|0
1637939700000|2021-11-26 15:15:00|79.18|76.32|79.4|76.54|80.76|77.9|78.87|76.01|0
1637940000000|2021-11-26 15:20:00|79.44|76.58|78.34|75.48|79.44|76.58|77.6|74.74|0
1637940300000|2021-11-26 15:25:00|78.21|75.35|77.29|74.43|78.82|75.96|77.29|74.43|0
1637940600000|2021-11-26 15:30:00|77.38|74.52|77.68|74.38|78.73|75.43|76.99|74.12|0
1637940900000|2021-11-26 15:35:00|77.55|74.25|77.75|73.79|77.94|74.64|77.03|73.19|0
1637941200000|2021-11-26 15:40:00|77.79|73.83|77.92|73.96|78.75|74.79|77.27|73.31|0
1637941500000|2021-11-26 15:45:00|77.96|74|77.85|73.89|78.7|74.74|77.7|73.74|0
1637941800000|2021-11-26 15:50:00|77.87|73.91|78.9|74.94|78.96|75|77.7|73.74|0
1637942100000|2021-11-26 15:55:00|78.87|74.91|78.78|74.82|79.66|75.7|78.65|74.69|0
1637942400000|2021-11-26 16:00:00|78.96|75|80.55|76.59|80.55|76.59|78.96|75|0
1637942700000|2021-11-26 16:05:00|80.37|76.41|79.13|75.17|80.37|76.41|78.95|74.99|0
1637943000000|2021-11-26 16:10:00|79.22|75.26|80.74|76.78|80.81|76.85|79.02|75.06|0
1637943300000|2021-11-26 16:15:00|80.72|76.76|81.89|77.93|82.16|78.2|80.5|76.54|0
1637943600000|2021-11-26 16:20:00|81.93|77.97|87.59|83.63|88.51|84.55|79.99|76.03|0
1637943900000|2021-11-26 16:25:00|87.55|83.59|85.12|81.16|87.55|83.59|85.12|81.16|0
1637944200000|2021-11-26 16:30:00|85.19|81.23|85.49|81.53|85.9|81.94|84.85|80.89|0
1637944500000|2021-11-26 16:35:00|85.39|81.43|81.66|77.7|85.46|81.5|81.6|77.64|0
1637944800000|2021-11-26 16:40:00|81.69|77.73|84.05|80.09|84.23|80.27|81.69|77.73|0
1637945100000|2021-11-26 16:45:00|84.09|80.13|85.13|81.17|85.17|81.21|83.73|79.77|0
1637945400000|2021-11-26 16:50:00|84.94|80.98|86.69|82.73|86.69|82.73|84.72|80.76|0
1637945700000|2021-11-26 16:55:00|86.74|82.78|85.58|81.62|86.74|82.78|85.17|81.21|0
1637946000000|2021-11-26 17:00:00|85.49|81.53|85.39|81.43|86.18|82.22|84.71|80.75|0
1637946300000|2021-11-26 17:05:00|85.3|81.34|83.93|79.97|85.48|81.52|83.71|79.75|0
1637946600000|2021-11-26 17:10:00|83.89|79.93|84.34|80.38|84.88|80.92|83.21|79.25|0
1637946900000|2021-11-26 17:15:00|84.38|80.42|84.83|80.87|84.93|80.97|84.11|80.15|0
1637947200000|2021-11-26 17:20:00|84.88|80.92|83.88|79.92|85.11|81.15|83.83|79.87|0
1637947500000|2021-11-26 17:25:00|83.97|80.01|82.53|78.57|83.97|80.01|82.53|78.57|0
1637947800000|2021-11-26 17:30:00|82.64|78.68|81.99|78.03|82.77|78.81|81.88|77.92|0
1637948100000|2021-11-26 17:35:00|81.95|77.99|81.61|77.65|81.95|77.99|81.06|77.1|0
1637948400000|2021-11-26 17:40:00|81.63|77.67|82.34|78.38|82.83|78.87|81.48|77.52|0
1637948700000|2021-11-26 17:45:00|82.43|78.47|84.41|80.45|84.41|80.45|82.3|78.34|0
1637949000000|2021-11-26 17:50:00|84.86|80.9|87.64|83.68|87.64|83.68|84.86|80.9|0
1637949300000|2021-11-26 17:55:00|87.54|83.58|85.54|81.58|87.64|83.68|83.27|79.31|0
1637949600000|2021-11-26 18:00:00|84.4|80.44|85.72|81.76|86.49|82.53|84.4|80.44|0
1637949900000|2021-11-26 18:05:00|86|82.04|86.87|82.91|86.97|83.01|85.11|81.15|0
1637950200000|2021-11-26 18:10:00|86.78|82.82|93.38|89.42|93.62|89.66|85.83|81.87|0
1637950500000|2021-11-26 18:15:00|93.28|89.32|93.23|89.27|93.28|89.32|93.18|89.22|0
1638173100000|2021-11-29 08:05:00|71.75|69.55|72.4|70.2|72.48|70.28|71.13|68.93|0
1638173400000|2021-11-29 08:10:00|72.44|70.24|72.77|70.57|73.34|71.14|72.28|70.08|0
1638173700000|2021-11-29 08:15:00|72.73|70.53|72.69|70.49|72.73|70.53|71.86|69.66|0
1638174000000|2021-11-29 08:20:00|72.77|70.57|72.87|70.67|72.89|70.69|72.35|70.15|0
1638174300000|2021-11-29 08:25:00|72.93|70.73|73.39|71.19|73.39|71.19|72.89|70.69|0
1638174600000|2021-11-29 08:30:00|73.35|71.15|72.47|70.27|73.43|71.23|72.22|70.02|0
1638174900000|2021-11-29 08:35:00|72.51|70.31|72.78|70.58|72.88|70.68|72.3|70.1|0
1638175200000|2021-11-29 08:40:00|72.76|70.56|72.88|70.68|73.38|71.18|72.63|70.43|0
1638175500000|2021-11-29 08:45:00|72.86|70.66|73.36|71.16|73.42|71.22|72.84|70.64|0
1638175800000|2021-11-29 08:50:00|73.42|71.22|73.63|71.43|73.63|71.43|73.25|71.05|0
1638176100000|2021-11-29 08:55:00|73.67|71.47|73.12|70.92|73.92|71.72|73.12|70.92|0
1638176400000|2021-11-29 09:00:00|73.08|70.88|73.2|71|73.52|71.32|72.93|70.73|0
1638176700000|2021-11-29 09:05:00|73.22|71.02|72.43|70.23|73.24|71.04|72.37|70.17|0
1638177000000|2021-11-29 09:10:00|72.37|70.17|72.2|70|72.7|70.5|71.7|69.5|0
1638177300000|2021-11-29 09:15:00|72.12|69.92|72.82|70.62|72.98|70.78|71.99|69.79|0
1638177600000|2021-11-29 09:20:00|72.77|70.57|72.52|70.32|73.15|70.95|72.52|70.32|0
1638177900000|2021-11-29 09:25:00|72.54|70.34|72.69|70.49|73.19|70.99|72.54|70.34|0
1638178200000|2021-11-29 09:30:00|72.64|70.44|73.39|71.19|73.6|71.4|72.6|70.4|0
1638178500000|2021-11-29 09:35:00|73.35|71.15|73.6|71.4|73.81|71.61|73.35|71.15|0
1638178800000|2021-11-29 09:40:00|73.68|71.48|73.68|71.48|73.93|71.73|73.43|71.23|0
1638179100000|2021-11-29 09:45:00|73.76|71.56|73.68|71.48|73.93|71.73|73.57|71.37|0
1638179400000|2021-11-29 09:50:00|73.59|71.39|73.88|71.68|74.01|71.81|73.34|71.14|0
1638179700000|2021-11-29 09:55:00|73.84|71.64|74.09|71.89|74.13|71.93|73.67|71.47|0
1638180000000|2021-11-29 10:00:00|74.01|71.81|73.46|71.26|74.09|71.89|73.37|71.17|0
1638180300000|2021-11-29 10:05:00|73.44|71.24|73.37|71.17|73.67|71.47|73.29|71.09|0
1638180600000|2021-11-29 10:10:00|73.33|71.13|72.69|70.49|73.45|71.25|72.69|70.49|0
1638180900000|2021-11-29 10:15:00|72.74|70.54|72.51|70.31|72.97|70.77|71.4|69.2|0
1638181200000|2021-11-29 10:20:00|72.3|70.1|71.84|69.64|72.38|70.18|71.72|69.52|0
1638181500000|2021-11-29 10:25:00|71.86|69.66|71.55|69.35|71.88|69.68|71.39|69.19|0
1638181800000|2021-11-29 10:30:00|71.51|69.31|71.67|69.47|71.88|69.68|71.51|69.31|0
1638182100000|2021-11-29 10:35:00|71.63|69.43|70.25|68.05|71.88|69.68|70.15|67.95|0
1638182400000|2021-11-29 10:40:00|70.29|68.09|70.17|67.97|70.36|68.16|70.13|67.93|0
1638182700000|2021-11-29 10:45:00|70.58|68.38|70.13|67.93|70.66|68.46|70|67.8|0
1638183000000|2021-11-29 10:50:00|70.15|67.95|69.64|67.44|70.25|68.05|69.64|67.44|0
1638183300000|2021-11-29 10:55:00|69.68|67.48|69.72|67.52|70.66|68.46|69.38|67.18|0
1638183600000|2021-11-29 11:00:00|69.7|67.5|69.29|67.09|69.78|67.58|69.29|67.09|0
1638183900000|2021-11-29 11:05:00|69.33|67.13|68.61|66.41|69.41|67.21|68.57|66.37|0
1638184200000|2021-11-29 11:10:00|68.65|66.45|68.59|66.39|68.69|66.49|68.33|66.13|0
1638184500000|2021-11-29 11:15:00|68.53|66.33|68.72|66.52|68.93|66.73|68.37|66.17|0
1638184800000|2021-11-29 11:20:00|68.76|66.56|68.44|66.24|68.91|66.71|68.4|66.2|0
1638185100000|2021-11-29 11:25:00|68.48|66.28|68.68|66.48|68.84|66.64|68.32|66.12|0
1638185400000|2021-11-29 11:30:00|68.72|66.52|68.66|66.46|68.76|66.56|68.56|66.36|0
1638185700000|2021-11-29 11:35:00|68.64|66.44|68.81|66.61|68.84|66.64|68.64|66.44|0
1638186000000|2021-11-29 11:40:00|68.79|66.59|68.91|66.71|68.99|66.79|68.71|66.51|0
1638186300000|2021-11-29 11:45:00|68.87|66.67|68.99|66.79|68.99|66.79|68.79|66.59|0
1638186600000|2021-11-29 11:50:00|68.97|66.77|69.39|67.19|69.39|67.19|68.97|66.77|0
1638186900000|2021-11-29 11:55:00|69.41|67.21|69.47|67.27|69.47|67.27|68.9|66.7|0
1638187200000|2021-11-29 12:00:00|69.51|67.31|70.41|68.21|70.41|68.21|69.37|67.17|0
1638187500000|2021-11-29 12:05:00|70.37|68.17|70.33|68.13|70.7|68.5|70.29|68.09|0
1638187800000|2021-11-29 12:10:00|70.35|68.15|70.65|68.45|70.74|68.54|70.27|68.07|0
1638188100000|2021-11-29 12:15:00|70.61|68.41|70.65|68.45|70.74|68.54|70.49|68.29|0
1638188400000|2021-11-29 12:20:00|70.59|68.39|70.57|68.37|70.69|68.49|70.26|68.06|0
1638188700000|2021-11-29 12:25:00|70.65|68.45|70.99|68.79|70.99|68.79|70.44|68.24|0
1638189000000|2021-11-29 12:30:00|71.01|68.81|70.27|68.07|71.1|68.9|70.23|68.03|0
1638189300000|2021-11-29 12:35:00|70.31|68.11|69.82|67.62|70.31|68.11|69.82|67.62|0
1638189600000|2021-11-29 12:40:00|69.86|67.66|69.86|67.66|70.03|67.83|69.74|67.54|0
1638189900000|2021-11-29 12:45:00|69.82|67.62|69.65|67.45|69.94|67.74|69.61|67.41|0
1638190200000|2021-11-29 12:50:00|69.64|67.44|69.94|67.74|70.02|67.82|69.61|67.41|0
1638190500000|2021-11-29 12:55:00|69.9|67.7|69.46|67.26|69.94|67.74|69.3|67.1|0
1638190800000|2021-11-29 13:00:00|69.38|67.18|69.99|67.79|70.03|67.83|69.36|67.16|0
1638191100000|2021-11-29 13:05:00|70.03|67.83|70.06|67.86|70.29|68.09|69.74|67.54|0
1638191400000|2021-11-29 13:10:00|69.98|67.78|69.57|67.37|70.02|67.82|69.57|67.37|0
1638191700000|2021-11-29 13:15:00|69.61|67.41|69.49|67.29|69.77|67.57|69.41|67.21|0
1638192000000|2021-11-29 13:20:00|69.53|67.33|69.35|67.15|69.61|67.41|69.32|67.12|0
1638192300000|2021-11-29 13:25:00|69.32|67.12|69.81|67.61|69.87|67.67|69.2|67|0
1638192600000|2021-11-29 13:30:00|69.77|67.57|69.28|67.08|69.77|67.57|69.04|66.84|0
1638192900000|2021-11-29 13:35:00|69.24|67.04|69.07|66.87|69.4|67.2|69.07|66.87|0
1638193200000|2021-11-29 13:40:00|69.03|66.83|68.55|66.35|69.07|66.87|68.35|66.15|0
1638193500000|2021-11-29 13:45:00|68.51|66.31|67.91|65.71|68.59|66.39|67.77|65.57|0
1638193800000|2021-11-29 13:50:00|67.87|65.67|67.39|65.19|67.91|65.71|67.31|65.11|0
1638194100000|2021-11-29 13:55:00|67.43|65.23|67.62|65.42|67.75|65.55|67.43|65.23|0
1638194400000|2021-11-29 14:00:00|67.58|65.38|66.87|64.67|67.62|65.42|66.87|64.67|0
1638194700000|2021-11-29 14:05:00|66.83|64.63|67.3|65.1|67.38|65.18|66.8|64.6|0
1638195000000|2021-11-29 14:10:00|67.34|65.14|67.5|65.3|67.62|65.42|67.3|65.1|0
1638195300000|2021-11-29 14:15:00|67.46|65.26|67.69|65.49|67.69|65.49|67.46|65.26|0
1638195600000|2021-11-29 14:20:00|67.73|65.53|67.73|65.53|67.85|65.65|67.69|65.49|0
1638195900000|2021-11-29 14:25:00|67.77|65.57|67.45|65.25|67.77|65.57|67.06|64.86|0
1638196200000|2021-11-29 14:30:00|67.49|65.29|68.32|66.12|68.44|66.24|66.74|64.54|0
1638196500000|2021-11-29 14:35:00|68.4|66.2|68.24|66.04|68.96|66.76|68.2|66|0
1638196800000|2021-11-29 14:40:00|68.32|66.12|68.37|66.17|68.84|66.64|68.28|66.08|0
1638197100000|2021-11-29 14:45:00|68.17|65.97|68.64|66.44|69.7|67.5|68.17|65.97|0
1638197400000|2021-11-29 14:50:00|68.84|66.64|68.14|65.94|69.33|67.13|67.59|65.39|0
1638197700000|2021-11-29 14:55:00|68.22|66.02|67.05|64.85|68.43|66.23|66.81|64.61|0
1638198000000|2021-11-29 15:00:00|67.13|64.93|67.48|65.28|67.52|65.32|66.42|64.22|0
1638198300000|2021-11-29 15:05:00|67.64|65.44|67.04|64.84|67.88|65.68|66.93|64.73|0
1638198600000|2021-11-29 15:10:00|67.08|64.88|67.44|65.24|67.44|65.24|66.53|64.33|0
1638198900000|2021-11-29 15:15:00|67.32|65.12|66.68|64.48|67.56|65.36|66.61|64.41|0
1638199200000|2021-11-29 15:20:00|66.72|64.52|66.88|64.68|67.51|65.31|66.72|64.52|0
1638199500000|2021-11-29 15:25:00|66.84|64.64|68.15|65.95|68.23|66.03|66.68|64.48|0
1638199800000|2021-11-29 15:30:00|68.19|65.99|68.23|66.03|68.96|66.76|67.83|65.63|0
1638200100000|2021-11-29 15:35:00|68.27|66.07|68.91|66.71|69.52|67.32|67.59|65.39|0
1638200400000|2021-11-29 15:40:00|68.95|66.75|69.53|67.33|70.39|68.19|68.71|66.51|0
1638200700000|2021-11-29 15:45:00|69.57|67.37|69.81|67.61|69.93|67.73|69.08|66.88|0
1638201000000|2021-11-29 15:50:00|69.85|67.65|69.77|67.57|70.14|67.94|69.08|66.88|0
1638201300000|2021-11-29 15:55:00|69.6|67.4|69.03|66.83|69.6|67.4|68.91|66.71|0
1638201600000|2021-11-29 16:00:00|68.99|66.79|68.79|66.59|69.52|67.32|68.59|66.39|0
1638201900000|2021-11-29 16:05:00|68.75|66.55|68.14|65.94|68.83|66.63|67.84|65.64|0
1638202200000|2021-11-29 16:10:00|68.06|65.86|68.14|65.94|68.3|66.1|67.86|65.66|0
1638202500000|2021-11-29 16:15:00|68.18|65.98|68.38|66.18|68.42|66.22|67.82|65.62|0
1638202800000|2021-11-29 16:20:00|68.34|66.14|67.77|65.57|68.42|66.22|67.65|65.45|0
1638203100000|2021-11-29 16:25:00|67.89|65.69|67.09|64.89|68.58|66.38|66.78|64.58|0
1638203400000|2021-11-29 16:30:00|66.97|64.77|66.44|64.24|66.97|64.77|65.91|63.71|0
1638203700000|2021-11-29 16:35:00|66.5|64.3|65.63|63.43|66.5|64.3|65.48|63.28|0
1638204000000|2021-11-29 16:40:00|65.55|63.35|63.96|61.76|65.55|63.35|63.44|61.24|0
1638204300000|2021-11-29 16:45:00|63.92|61.72|64.26|62.06|64.26|62.06|63.73|61.53|0
1638204600000|2021-11-29 16:50:00|64.3|62.1|63.97|61.77|64.42|62.22|63.76|61.56|0
1638204900000|2021-11-29 16:55:00|63.99|61.79|63.64|61.44|64.03|61.83|63.64|61.44|0
1638205200000|2021-11-29 17:00:00|63.6|61.4|63.18|60.98|63.68|61.48|63.14|60.94|0
1638205500000|2021-11-29 17:05:00|63.07|60.87|63.03|60.83|63.07|60.87|62.61|60.41|0
1638205800000|2021-11-29 17:10:00|62.95|60.75|62.91|60.71|63.06|60.86|62.8|60.6|0
1638206100000|2021-11-29 17:15:00|62.95|60.75|62.27|60.07|62.95|60.75|62.23|60.03|0
1638206400000|2021-11-29 17:20:00|62.31|60.11|61.7|59.5|62.31|60.11|61.7|59.5|0
1638206700000|2021-11-29 17:25:00|61.67|59.47|58.01|55.81|64.28|62.08|57.48|55.28|0
1638207000000|2021-11-29 17:30:00|57.98|55.78|57.26|55.06|58.05|55.85|57.22|55.02|0
1638207300000|2021-11-29 17:35:00|57.29|55.09|57.49|55.29|57.58|55.38|57.08|54.88|0
1638207600000|2021-11-29 17:40:00|57.51|55.31|57.18|54.98|57.51|55.31|57.18|54.98|0
1638207900000|2021-11-29 17:45:00|57.22|55.02|57.21|55.01|57.32|55.12|57.11|54.91|0
1638208200000|2021-11-29 17:50:00|57.25|55.05|57.61|55.41|57.61|55.41|57.21|55.01|0
1638208500000|2021-11-29 17:55:00|57.57|55.37|57.32|55.12|57.57|55.37|57.21|55.01|0
1638208800000|2021-11-29 18:00:00|57.28|55.08|57.17|54.97|57.28|55.08|57.07|54.87|0
1638209100000|2021-11-29 18:05:00|57.21|55.01|56.81|54.61|57.28|55.08|56.74|54.54|0
1638209400000|2021-11-29 18:10:00|56.78|54.58|57.2|55|57.27|55.07|56.71|54.51|0
1638209700000|2021-11-29 18:15:00|57.17|54.97|57.4|55.2|57.63|55.43|57.02|54.82|0
1638210000000|2021-11-29 18:20:00|57.38|55.18|57.59|55.39|57.74|55.54|57.31|55.11|0
1638210300000|2021-11-29 18:25:00|57.63|55.43|57.41|55.21|57.81|55.61|57.41|55.21|0
1638210600000|2021-11-29 18:30:00|57.37|55.17|57.23|55.03|57.48|55.28|57.01|54.81|0
1638210900000|2021-11-29 18:35:00|57.26|55.06|57.98|55.78|58.01|55.81|57.23|55.03|0
1638211200000|2021-11-29 18:40:00|57.94|55.74|57.78|55.58|57.98|55.78|57.65|55.45|0
1638211500000|2021-11-29 18:45:00|57.76|55.56|57.4|55.2|57.8|55.6|57.4|55.2|0
1638211800000|2021-11-29 18:50:00|57.43|55.23|57.47|55.27|57.72|55.52|57.43|55.23|0
1638212100000|2021-11-29 18:55:00|57.43|55.23|57.14|54.94|57.47|55.27|57.11|54.91|0
1638212400000|2021-11-29 19:00:00|57.11|54.91|57.28|55.08|57.61|55.41|57.07|54.87|0
1638212700000|2021-11-29 19:05:00|57.32|55.12|57.35|55.15|57.46|55.26|57.1|54.9|0
1638213000000|2021-11-29 19:10:00|57.39|55.19|57.24|55.04|57.39|55.19|57.17|54.97|0
1638213300000|2021-11-29 19:15:00|57.21|55.01|57.53|55.33|57.63|55.43|57.21|55.01|0
1638213600000|2021-11-29 19:20:00|57.56|55.36|57.56|55.36|57.67|55.47|57.27|55.07|0
1638213900000|2021-11-29 19:25:00|57.52|55.32|57.59|55.39|57.7|55.5|57.38|55.18|0
1638214200000|2021-11-29 19:30:00|57.56|55.36|57.7|55.5|57.92|55.72|57.45|55.25|0
1638214500000|2021-11-29 19:35:00|57.66|55.46|58.06|55.86|58.24|56.04|57.66|55.46|0
1638214800000|2021-11-29 19:40:00|58.02|55.82|57.73|55.53|58.02|55.82|57.62|55.42|0
1638215100000|2021-11-29 19:45:00|57.69|55.49|57.76|55.56|57.87|55.67|57.55|55.35|0
1638215400000|2021-11-29 19:50:00|57.73|55.53|58.05|55.85|58.05|55.85|57.37|55.17|0
1638215700000|2021-11-29 19:55:00|58.01|55.81|57.83|55.63|58.12|55.92|57.83|55.63|0
1638216000000|2021-11-29 20:00:00|57.86|55.66|57.86|55.66|57.86|55.66|57.58|55.38|0
1638216300000|2021-11-29 20:05:00|57.83|55.63|57.64|55.44|58.19|55.99|57.57|55.37|0
1638216600000|2021-11-29 20:10:00|57.61|55.41|57.25|55.05|57.75|55.55|57.21|55.01|0
1638216900000|2021-11-29 20:15:00|57.28|55.08|57.28|55.08|57.53|55.33|56.93|54.73|0
1638217200000|2021-11-29 20:20:00|57.3|55.1|57.64|55.44|57.85|55.65|57.28|55.08|0
1638217500000|2021-11-29 20:25:00|57.71|55.51|57.71|55.51|57.89|55.69|57.45|55.25|0
1638217800000|2021-11-29 20:30:00|57.74|55.54|57.45|55.25|58.03|55.83|57.45|55.25|0
1638218100000|2021-11-29 20:35:00|57.49|55.29|57.77|55.57|57.92|55.72|57.42|55.22|0
1638218400000|2021-11-29 20:40:00|57.74|55.54|58.13|55.93|58.42|56.22|57.74|55.54|0
1638218700000|2021-11-29 20:45:00|58.17|55.97|59.48|57.28|59.92|57.72|58.17|55.97|0
1638219000000|2021-11-29 20:50:00|59.85|57.65|59.81|57.61|60.25|58.05|59.41|57.21|0
1638219300000|2021-11-29 20:55:00|59.88|57.68|61.07|58.87|61.07|58.87|59.55|57.35|0
1638219600000|2021-11-29 21:00:00|60.88|58.68|60.69|58.49|60.88|58.68|60.36|58.16|0
1638219900000|2021-11-29 21:05:00|60.65|58.45|60.2|58|60.65|58.45|60.13|57.93|0
1638220200000|2021-11-29 21:10:00|60.13|57.93|60.31|58.11|60.39|58.19|59.91|57.71|0
1638220500000|2021-11-29 21:15:00|60.35|58.15|60.32|57.72|60.66|58.15|60.25|57.65|0
1638220800000|2021-11-29 21:20:00|60.29|57.69|60.29|57.69|60.36|57.76|60.14|57.54|0
1638221100000|2021-11-29 21:25:00|60.32|57.72|60.39|57.79|60.43|57.83|60.21|57.61|0
1638221400000|2021-11-29 21:30:00|60.36|57.76|60.24|57.64|60.36|57.76|60.06|57.46|0
1638221700000|2021-11-29 21:35:00|60.21|57.61|60.06|57.46|60.21|57.61|59.95|57.35|0
1638222000000|2021-11-29 21:40:00|60.02|57.42|59.98|57.38|60.06|57.46|59.98|57.38|0
1638222300000|2021-11-29 21:45:00|59.94|57.34|60.01|57.41|60.05|57.45|59.9|57.3|0
1638222600000|2021-11-29 21:50:00|59.98|57.38|59.9|57.3|60.01|57.41|59.86|57.26|0
1638222900000|2021-11-29 21:55:00|59.94|57.34|60.14|57.54|60.19|57.59|59.9|57.3|0
1638223200000|2021-11-29 22:00:00|60.16|57.56|60.15|57.55|60.17|57.57|60.15|57.55|0
1638223500000|2021-11-29 22:05:00|60.17|57.57|60.19|57.59|60.29|57.69|60.11|57.51|0
1638223800000|2021-11-29 22:10:00|60.24|57.64|60.11|57.51|60.29|57.69|60.11|57.51|0
1638224100000|2021-11-29 22:15:00|60.1|57.5|60.26|57.66|60.26|57.66|60.1|57.5|0
1638224400000|2021-11-29 22:20:00|60.25|57.65|60.24|57.64|60.26|57.66|60.22|57.62|0
1638224700000|2021-11-29 22:25:00|60.14|57.54|60.11|57.51|60.14|57.54|60.09|57.49|0
1638225000000|2021-11-29 22:30:00|60.1|57.5|60.14|57.54|60.14|57.54|60.1|57.5|0
1638225300000|2021-11-29 22:35:00|60.13|57.53|59.93|57.33|60.13|57.53|59.93|57.33|0
1638225600000|2021-11-29 22:40:00|59.92|57.32|59.87|57.27|59.93|57.33|59.86|57.26|0
1638225900000|2021-11-29 22:45:00|59.92|57.32|59.9|57.3|59.99|57.39|59.9|57.3|0
1638226200000|2021-11-29 22:50:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638226500000|2021-11-29 22:55:00|59.94|57.34|59.87|57.27|59.94|57.34|59.85|57.25|0
1638226800000|2021-11-29 23:00:00|59.96|57.36|59.42|56.82|59.96|57.36|59.32|56.72|0
1638227100000|2021-11-29 23:05:00|59.41|56.81|59.42|56.82|59.61|57.01|59.39|56.79|0
1638227400000|2021-11-29 23:10:00|59.31|56.71|60.22|57.62|60.25|57.65|59.06|56.46|0
1638227700000|2021-11-29 23:15:00|60.18|57.58|60.22|57.62|60.29|57.69|60.14|57.54|0
1638228000000|2021-11-29 23:20:00|60.18|57.58|60.03|57.43|60.18|57.58|59.88|57.28|0
1638228300000|2021-11-29 23:25:00|59.99|57.39|60.17|57.57|60.21|57.61|59.99|57.39|0
1638228600000|2021-11-29 23:30:00|60.1|57.5|59.99|57.39|60.21|57.61|59.95|57.35|0
1638228900000|2021-11-29 23:35:00|59.95|57.35|59.95|57.35|60.1|57.5|59.88|57.28|0
1638229200000|2021-11-29 23:40:00|59.91|57.31|59.98|57.38|60.02|57.42|59.87|57.27|0
1638229500000|2021-11-29 23:45:00|59.95|57.35|60.02|57.42|60.05|57.45|59.95|57.35|0
1638229800000|2021-11-29 23:50:00|59.98|57.38|60.09|57.49|60.12|57.52|59.87|57.27|0
1638230100000|2021-11-29 23:55:00|60.05|57.45|60.16|57.56|60.42|57.82|60.05|57.45|0
1638230400000|2021-11-30 00:00:00|60.12|57.52|60.01|57.41|60.23|57.63|59.94|57.34|0
1638230700000|2021-11-30 00:05:00|59.97|57.37|60.15|57.55|60.19|57.59|59.93|57.33|0
1638231000000|2021-11-30 00:10:00|60.12|57.52|60.37|57.77|60.41|57.81|60|57.4|0
1638231300000|2021-11-30 00:15:00|60.33|57.73|60.44|57.84|60.44|57.84|60.26|57.66|0
1638231600000|2021-11-30 00:20:00|60.48|57.88|60.11|57.51|60.48|57.88|60.11|57.51|0
1638231900000|2021-11-30 00:25:00|60.14|57.54|60.09|57.49|60.18|57.58|60.03|57.43|0
1638232200000|2021-11-30 00:30:00|60.07|57.47|59.92|57.32|60.18|57.58|59.88|57.28|0
1638232500000|2021-11-30 00:35:00|59.88|57.28|59.81|57.21|59.92|57.32|59.7|57.1|0
1638232800000|2021-11-30 00:40:00|59.79|57.19|59.95|57.35|59.95|57.35|59.73|57.13|0
1638233100000|2021-11-30 00:45:00|59.99|57.39|59.69|57.09|59.99|57.39|59.66|57.06|0
1638233400000|2021-11-30 00:50:00|59.73|57.13|59.65|57.05|59.73|57.13|59.58|56.98|0
1638233700000|2021-11-30 00:55:00|59.69|57.09|59.72|57.12|59.73|57.13|59.67|57.07|0
1638234000000|2021-11-30 01:00:00|59.69|57.09|59.72|57.12|59.83|57.23|59.54|56.94|0
1638234300000|2021-11-30 01:05:00|59.76|57.16|59.65|57.05|59.76|57.16|59.57|56.97|0
1638234600000|2021-11-30 01:10:00|59.61|57.01|59.53|56.93|59.61|57.01|59.53|56.93|0
1638234900000|2021-11-30 01:15:00|59.57|56.97|59.75|57.15|59.75|57.15|59.46|56.86|0
1638235200000|2021-11-30 01:20:00|59.79|57.19|59.82|57.22|60|57.4|59.71|57.11|0
1638235500000|2021-11-30 01:25:00|59.78|57.18|59.56|56.96|59.82|57.22|59.56|56.96|0
1638235800000|2021-11-30 01:30:00|59.6|57|59.63|57.03|59.74|57.14|59.52|56.92|0
1638236100000|2021-11-30 01:35:00|59.67|57.07|59.74|57.14|59.81|57.21|59.63|57.03|0
1638236400000|2021-11-30 01:40:00|59.7|57.1|59.65|57.05|59.81|57.21|59.63|57.03|0
1638236700000|2021-11-30 01:45:00|59.66|57.06|59.52|56.92|59.66|57.06|59.52|56.92|0
1638237000000|2021-11-30 01:50:00|59.55|56.95|59.51|56.91|59.55|56.95|59.44|56.84|0
1638237300000|2021-11-30 01:55:00|59.55|56.95|59.8|57.2|59.8|57.2|59.55|56.95|0
1638237600000|2021-11-30 02:00:00|59.84|57.24|59.76|57.16|59.98|57.38|59.73|57.13|0
1638237900000|2021-11-30 02:05:00|59.8|57.2|60.05|57.45|60.05|57.45|59.69|57.09|0
1638238200000|2021-11-30 02:10:00|60.01|57.41|60.12|57.52|60.16|57.56|59.94|57.34|0
1638238500000|2021-11-30 02:15:00|60.09|57.49|60.08|57.48|60.09|57.49|59.97|57.37|0
1638238800000|2021-11-30 02:20:00|60.05|57.45|60.34|57.74|60.34|57.74|60.01|57.41|0
1638239100000|2021-11-30 02:25:00|60.3|57.7|60.59|57.99|60.89|58.29|60.26|57.66|0
1638239400000|2021-11-30 02:30:00|60.63|58.03|60.79|58.19|60.89|58.29|60.59|57.99|0
1638239700000|2021-11-30 02:35:00|60.77|58.17|60.85|58.25|60.96|58.36|60.74|58.14|0
1638240000000|2021-11-30 02:40:00|60.88|58.28|60.66|58.06|60.92|58.32|60.58|57.98|0
1638240300000|2021-11-30 02:45:00|60.69|58.09|60.62|58.02|60.73|58.13|60.58|57.98|0
1638240600000|2021-11-30 02:50:00|60.6|58|60.54|57.94|60.62|58.02|60.43|57.83|0
1638240900000|2021-11-30 02:55:00|60.5|57.9|60.35|57.75|60.5|57.9|60.28|57.68|0
1638241200000|2021-11-30 03:00:00|60.32|57.72|60.57|57.97|60.57|57.97|60.28|57.68|0
1638241500000|2021-11-30 03:05:00|60.54|57.94|60.79|58.19|60.94|58.34|60.54|57.94|0
1638241800000|2021-11-30 03:10:00|60.75|58.15|61.09|58.49|61.09|58.49|60.75|58.15|0
1638242100000|2021-11-30 03:15:00|61.12|58.52|61.12|58.52|61.23|58.63|61.05|58.45|0
1638242400000|2021-11-30 03:20:00|61.08|58.48|61.08|58.48|61.16|58.56|60.93|58.33|0
1638242700000|2021-11-30 03:25:00|61.1|58.5|61.34|58.74|61.38|58.78|61.08|58.48|0
1638243000000|2021-11-30 03:30:00|61.3|58.7|61.04|58.44|61.41|58.81|60.96|58.36|0
1638243300000|2021-11-30 03:35:00|61.08|58.48|61.02|58.42|61.11|58.51|60.92|58.32|0
1638243600000|2021-11-30 03:40:00|61.04|58.44|60.98|58.38|61.07|58.47|60.96|58.36|0
1638243900000|2021-11-30 03:45:00|61|58.4|60.88|58.28|61.05|58.45|60.85|58.25|0
1638244200000|2021-11-30 03:50:00|60.86|58.26|60.92|58.32|60.95|58.35|60.75|58.15|0
1638244500000|2021-11-30 03:55:00|60.88|58.28|60.84|58.24|60.93|58.33|60.77|58.17|0
1638244800000|2021-11-30 04:00:00|60.73|58.13|60.54|57.94|60.88|58.28|60.45|57.85|0
1638245100000|2021-11-30 04:05:00|60.56|57.96|60.61|58.01|60.71|58.11|60.54|57.94|0
1638245400000|2021-11-30 04:10:00|60.65|58.05|60.7|58.1|60.7|58.1|60.54|57.94|0
1638245700000|2021-11-30 04:15:00|60.68|58.08|60.7|58.1|60.83|58.23|60.68|58.08|0
1638246000000|2021-11-30 04:20:00|60.68|58.08|60.79|58.19|60.79|58.19|60.64|58.04|0
1638246300000|2021-11-30 04:25:00|60.75|58.15|61.01|58.41|61.16|58.56|60.75|58.15|0
1638246600000|2021-11-30 04:30:00|60.97|58.37|61.08|58.48|61.08|58.48|60.82|58.22|0
1638246900000|2021-11-30 04:35:00|61.06|58.46|61.13|58.53|61.26|58.66|60.97|58.37|0
1638247200000|2021-11-30 04:40:00|61.15|58.55|61.37|58.77|61.41|58.81|61.15|58.55|0
1638247500000|2021-11-30 04:45:00|61.34|58.74|61.3|58.7|61.37|58.77|61.26|58.66|0
1638247800000|2021-11-30 04:50:00|61.37|58.77|61|58.4|61.37|58.77|60.96|58.36|0
1638248100000|2021-11-30 04:55:00|61.03|58.43|60.92|58.32|61.07|58.47|60.84|58.24|0
1638248400000|2021-11-30 05:00:00|60.96|58.36|61.32|58.72|61.32|58.72|60.88|58.28|0
1638248700000|2021-11-30 05:05:00|61.36|58.76|62.15|59.55|62.15|59.55|61.36|58.76|0
1638249000000|2021-11-30 05:10:00|62.07|59.47|63.75|61.15|63.75|61.15|62|59.4|0
1638249300000|2021-11-30 05:15:00|63.71|61.11|65.39|62.79|65.58|62.98|63.52|60.92|0
1638249600000|2021-11-30 05:20:00|65.46|62.86|68.55|65.95|68.63|66.03|65.42|62.82|0
1638249900000|2021-11-30 05:25:00|68.51|65.91|67.74|65.14|69.41|66.81|67.34|64.74|0
1638250200000|2021-11-30 05:30:00|67.82|65.22|67.58|64.98|68.63|66.03|67.46|64.86|0
1638250500000|2021-11-30 05:35:00|67.46|64.86|69.91|67.31|70.27|67.67|67.46|64.86|0
1638250800000|2021-11-30 05:40:00|69.84|67.24|70.89|68.29|70.89|68.29|69.84|67.24|0
1638251100000|2021-11-30 05:45:00|70.97|68.37|72.73|70.13|72.88|70.28|70.93|68.33|0
1638251400000|2021-11-30 05:50:00|72.82|70.22|72.39|69.79|72.97|70.37|72.14|69.54|0
1638251700000|2021-11-30 05:55:00|72.52|69.92|73.36|70.76|73.36|70.76|72.14|69.54|0
1638252000000|2021-11-30 06:00:00|73.27|70.67|75.18|72.58|75.51|72.91|71.63|69.03|0
1638252300000|2021-11-30 06:05:00|75.22|72.62|77.85|75.25|79.15|76.55|75.07|72.47|0
1638252600000|2021-11-30 06:10:00|77.89|75.29|76.87|74.27|77.91|75.31|76.52|73.92|0
1638252900000|2021-11-30 06:15:00|76.92|74.32|75.69|73.09|77.18|74.58|75.67|73.07|0
1638253200000|2021-11-30 06:20:00|75.67|73.07|74.11|71.51|75.74|73.14|73.47|70.87|0
1638253500000|2021-11-30 06:25:00|74.13|71.53|73.85|71.25|74.58|71.98|73.68|71.08|0
1638253800000|2021-11-30 06:30:00|73.83|71.23|73.67|71.07|73.93|71.33|73.13|70.53|0
1638254100000|2021-11-30 06:35:00|73.7|71.1|73.88|71.28|74.31|71.71|73.5|70.9|0
1638254400000|2021-11-30 06:40:00|73.91|71.31|73.2|70.6|74.18|71.58|72.8|70.2|0
1638254700000|2021-11-30 06:45:00|73.23|70.63|72.99|70.39|73.84|71.24|72.95|70.35|0
1638255000000|2021-11-30 06:50:00|73.01|70.41|73.2|70.6|73.41|70.81|72.69|70.09|0
1638255300000|2021-11-30 06:55:00|73.24|70.64|73.41|70.81|73.45|70.85|73.11|70.51|0
1638255600000|2021-11-30 07:00:00|73.43|70.83|74.45|71.85|74.9|72.3|73.43|70.83|0
1638255900000|2021-11-30 07:05:00|74.42|71.82|72.79|70.19|74.42|71.82|72.43|69.83|0
1638256200000|2021-11-30 07:10:00|72.81|70.21|73.4|70.8|73.91|71.31|72.64|70.04|0
1638256500000|2021-11-30 07:15:00|73.19|70.59|72.89|70.29|73.69|71.09|72.64|70.04|0
1638256800000|2021-11-30 07:20:00|72.91|70.31|72.59|69.99|73.1|70.5|72.09|69.49|0
1638257100000|2021-11-30 07:25:00|72.51|69.91|73.3|70.7|73.3|70.7|72.34|69.74|0
1638257400000|2021-11-30 07:30:00|73.26|70.66|74.32|71.72|74.32|71.72|73.09|70.49|0
1638257700000|2021-11-30 07:35:00|74.28|71.68|74.86|72.26|77.51|74.91|69.46|66.86|0
1638258000000|2021-11-30 07:40:00|74.9|72.3|75.85|73.25|75.85|73.25|74.77|72.17|0
1638258300000|2021-11-30 07:45:00|75.76|73.16|75.39|72.79|75.76|73.16|75.07|72.47|0
1638258600000|2021-11-30 07:50:00|75.3|72.7|74.89|72.29|75.37|72.77|74.85|72.25|0
1638258900000|2021-11-30 07:55:00|74.87|72.27|74.68|72.08|74.98|72.38|74.55|71.95|0
1638259200000|2021-11-30 08:00:00|74.63|72.03|74.67|72.07|75.4|72.8|74.63|72.03|0
1638259500000|2021-11-30 08:05:00|74.77|72.57|74.77|72.57|75.07|72.87|74.47|72.27|0
1638259800000|2021-11-30 08:10:00|74.6|72.4|75.28|73.08|75.5|73.3|74.47|72.27|0
1638260100000|2021-11-30 08:15:00|75.24|73.04|75.15|72.95|75.67|73.47|74.89|72.69|0
1638260400000|2021-11-30 08:20:00|74.98|72.78|74.97|72.77|75.58|73.38|74.78|72.58|0
1638260700000|2021-11-30 08:25:00|74.93|72.73|74.44|72.24|75.1|72.9|74.41|72.21|0
1638261000000|2021-11-30 08:30:00|74.46|72.26|75.01|72.81|75.1|72.9|74.37|72.17|0
1638261300000|2021-11-30 08:35:00|75.03|72.83|76.15|73.95|76.39|74.19|74.88|72.68|0
1638261600000|2021-11-30 08:40:00|76.26|74.06|75.88|73.68|76.74|74.54|75.3|73.1|0
1638261900000|2021-11-30 08:45:00|76.03|73.83|76.79|74.59|77.18|74.98|76.03|73.83|0
1638262200000|2021-11-30 08:50:00|76.81|74.61|75.97|73.77|77.15|74.95|75.93|73.73|0
1638262500000|2021-11-30 08:55:00|75.93|73.73|76.1|73.9|76.23|74.03|75.62|73.42|0
1638262800000|2021-11-30 09:00:00|76.05|73.85|77.32|75.12|77.43|75.23|76.05|73.85|0
1638263100000|2021-11-30 09:05:00|77.28|75.08|79.06|76.86|79.15|76.95|77.01|74.81|0
1638263400000|2021-11-30 09:10:00|79.01|76.81|78.79|76.59|79.33|77.13|78.77|76.57|0
1638263700000|2021-11-30 09:15:00|78.74|76.54|78.25|76.05|79.01|76.81|78.08|75.88|0
1638264000000|2021-11-30 09:20:00|78.21|76.01|79.27|77.07|79.45|77.25|78.21|76.01|0
1638264300000|2021-11-30 09:25:00|79.18|76.98|79.27|77.07|79.81|77.61|78.67|76.47|0
1638264600000|2021-11-30 09:30:00|79.31|77.11|78.78|76.58|79.81|77.61|78.78|76.58|0
1638264900000|2021-11-30 09:35:00|78.86|76.66|78.95|76.75|79.31|77.11|78.53|76.33|0
1638265200000|2021-11-30 09:40:00|78.82|76.62|78.46|76.26|79.08|76.88|77.93|75.73|0
1638265500000|2021-11-30 09:45:00|78.37|76.17|78.77|76.57|78.77|76.57|78.24|76.04|0
1638265800000|2021-11-30 09:50:00|78.85|76.65|78.08|75.88|78.85|76.65|77.62|75.42|0
1638266100000|2021-11-30 09:55:00|78.1|75.9|77.26|75.06|78.14|75.94|77.2|75|0
1638266400000|2021-11-30 10:00:00|77.35|75.15|77.37|75.17|77.61|75.41|77.22|75.02|0
1638266700000|2021-11-30 10:05:00|77.35|75.15|78.22|76.02|78.64|76.44|77.04|74.84|0
1638267000000|2021-11-30 10:10:00|78.2|76|77.82|75.62|78.31|76.11|77.69|75.49|0
1638267300000|2021-11-30 10:15:00|77.73|75.53|78.35|76.15|78.39|76.19|77.65|75.45|0
1638267600000|2021-11-30 10:20:00|78.39|76.19|78.68|76.48|78.81|76.61|78.19|75.99|0
1638267900000|2021-11-30 10:25:00|78.81|76.61|78.36|76.16|79.05|76.85|78.36|76.16|0
1638268200000|2021-11-30 10:30:00|78.31|76.11|77.56|75.36|78.49|76.29|77.52|75.32|0
1638268500000|2021-11-30 10:35:00|77.58|75.38|77.49|75.29|77.91|75.71|77.47|75.27|0
1638268800000|2021-11-30 10:40:00|77.52|75.32|77.73|75.53|77.82|75.62|77.3|75.1|0
1638269100000|2021-11-30 10:45:00|77.77|75.57|77.86|75.66|78.74|76.54|77.77|75.57|0
1638269400000|2021-11-30 10:50:00|77.82|75.62|77.97|75.77|78.3|76.1|77.2|75|0
1638269700000|2021-11-30 10:55:00|77.99|75.79|77.33|75.13|77.99|75.79|77.02|74.82|0
1638270000000|2021-11-30 11:00:00|77.28|75.08|78.25|76.05|78.34|76.14|76.85|74.65|0
1638270300000|2021-11-30 11:05:00|78.38|76.18|78.24|76.04|78.69|76.49|78.2|76|0
1638270600000|2021-11-30 11:10:00|78.42|76.22|78.06|75.86|78.46|76.26|77.47|75.27|0
1638270900000|2021-11-30 11:15:00|78.11|75.91|78.19|75.99|78.56|76.36|77.98|75.78|0
1638271200000|2021-11-30 11:20:00|78.21|76.01|77.63|75.43|78.38|76.18|77.57|75.37|0
1638271500000|2021-11-30 11:25:00|77.77|75.57|76.62|74.42|77.99|75.79|76.53|74.33|0
1638271800000|2021-11-30 11:30:00|76.55|74.35|76.72|74.52|77.03|74.83|76.34|74.14|0
1638272100000|2021-11-30 11:35:00|76.77|74.57|76.85|74.65|77.2|75|76.42|74.22|0
1638272400000|2021-11-30 11:40:00|76.81|74.61|76.78|74.58|76.95|74.75|76.41|74.21|0
1638272700000|2021-11-30 11:45:00|76.82|74.62|77.06|74.86|77.08|74.88|76.69|74.49|0
1638273000000|2021-11-30 11:50:00|77.04|74.84|77.38|75.18|77.82|75.62|76.56|74.36|0
1638273300000|2021-11-30 11:55:00|77.42|75.22|77.51|75.31|77.82|75.62|76.94|74.74|0
1638273600000|2021-11-30 12:00:00|77.42|75.22|76.38|74.18|77.42|75.22|76.29|74.09|0
1638273900000|2021-11-30 12:05:00|76.35|74.15|76.37|74.17|76.63|74.43|76.29|74.09|0
1638274200000|2021-11-30 12:10:00|76.42|74.22|76.41|74.21|76.65|74.45|76.11|73.91|0
1638274500000|2021-11-30 12:15:00|76.43|74.23|76.24|74.04|76.45|74.25|76.06|73.86|0
1638274800000|2021-11-30 12:20:00|76.28|74.08|75.72|73.52|76.3|74.1|75.67|73.47|0
1638275100000|2021-11-30 12:25:00|75.76|73.56|74.63|72.43|77.34|75.14|74.51|72.31|0
1638275400000|2021-11-30 12:30:00|74.68|72.48|75.44|73.24|75.48|73.28|74.68|72.48|0
1638275700000|2021-11-30 12:35:00|75.4|73.2|76.13|73.93|76.17|73.97|75.4|73.2|0
1638276000000|2021-11-30 12:40:00|76.04|73.84|76.34|74.14|76.47|74.27|75.74|73.54|0
1638276300000|2021-11-30 12:45:00|76.3|74.1|76.47|74.27|76.56|74.36|76.25|74.05|0
1638276600000|2021-11-30 12:50:00|76.51|74.31|76.38|74.18|76.99|74.79|76.07|73.87|0
1638276900000|2021-11-30 12:55:00|76.42|74.22|75.86|73.66|76.42|74.22|75.81|73.61|0
1638277200000|2021-11-30 13:00:00|75.77|73.57|75.98|73.78|75.98|73.78|75.51|73.31|0
1638277500000|2021-11-30 13:05:00|76.02|73.82|76.02|73.82|76.41|74.21|75.96|73.76|0
1638277800000|2021-11-30 13:10:00|75.98|73.78|76.67|74.47|76.67|74.47|75.98|73.78|0
1638278100000|2021-11-30 13:15:00|76.62|74.42|75.67|73.47|76.62|74.42|75.67|73.47|0
1638278400000|2021-11-30 13:20:00|75.71|73.51|76.44|74.24|76.53|74.33|75.54|73.34|0
1638278700000|2021-11-30 13:25:00|76.49|74.29|76.23|74.03|76.49|74.29|76.01|73.81|0
1638279000000|2021-11-30 13:30:00|76.29|74.09|76.66|74.46|77.01|74.81|76.14|73.94|0
1638279300000|2021-11-30 13:35:00|76.7|74.5|76.13|73.93|77|74.8|76.05|73.85|0
1638279600000|2021-11-30 13:40:00|76.11|73.91|75.91|73.71|76.3|74.1|75.83|73.63|0
1638279900000|2021-11-30 13:45:00|75.81|73.61|75.61|73.41|75.96|73.76|75.48|73.28|0
1638280200000|2021-11-30 13:50:00|75.57|73.37|74.79|72.59|75.57|73.37|74.79|72.59|0
1638280500000|2021-11-30 13:55:00|74.84|72.64|73.44|71.24|75.05|72.85|73.27|71.07|0
1638280800000|2021-11-30 14:00:00|73.4|71.2|71.93|69.73|74.62|72.42|71.93|69.73|0
1638281100000|2021-11-30 14:05:00|71.89|69.69|71.84|69.64|72.01|69.81|70.98|68.78|0
1638281400000|2021-11-30 14:10:00|71.8|69.6|71.88|69.68|71.97|69.77|71.39|69.19|0
1638281700000|2021-11-30 14:15:00|71.84|69.64|71.63|69.43|72.28|70.08|71.55|69.35|0
1638282000000|2021-11-30 14:20:00|71.59|69.39|71.09|68.89|71.59|69.39|71.05|68.85|0
1638282300000|2021-11-30 14:25:00|71.17|68.97|71.58|69.38|71.58|69.38|70.84|68.64|0
1638282600000|2021-11-30 14:30:00|71.6|69.4|69.68|67.48|72.41|70.21|69.07|66.87|0
1638282900000|2021-11-30 14:35:00|69.56|67.36|71.18|68.98|72.54|70.34|69.56|67.36|0
1638283200000|2021-11-30 14:40:00|70.89|68.69|70.56|68.36|71.6|69.4|70.11|67.91|0
1638283500000|2021-11-30 14:45:00|70.5|68.3|71.43|69.23|71.43|69.23|69.86|67.66|0
1638283800000|2021-11-30 14:50:00|71.45|69.25|70.19|67.99|71.93|69.73|70.19|67.99|0
1638284100000|2021-11-30 14:55:00|70.27|68.07|68.79|66.59|70.47|68.27|67.78|65.58|0
1638284400000|2021-11-30 15:00:00|69.05|66.85|67.78|65.58|69.05|66.85|67.54|65.34|0
1638284700000|2021-11-30 15:05:00|67.94|65.74|65.59|63.39|67.98|65.78|64.31|62.11|0
1638285000000|2021-11-30 15:10:00|65.75|63.55|66.61|64.41|66.85|64.65|65.32|63.12|0
1638285300000|2021-11-30 15:15:00|66.65|64.45|66.81|64.61|66.81|64.61|65.98|63.78|0
1638285600000|2021-11-30 15:20:00|66.73|64.53|67.76|65.56|68.01|65.81|66.65|64.45|0
1638285900000|2021-11-30 15:25:00|67.68|65.48|67.93|65.73|68.5|66.3|67.56|65.36|0
1638286200000|2021-11-30 15:30:00|67.65|65.45|66.38|64.18|67.65|65.45|66.26|64.06|0
1638286500000|2021-11-30 15:35:00|66.26|64.06|68.01|65.81|68.98|66.78|65.71|63.51|0
1638286800000|2021-11-30 15:40:00|68.05|65.85|68.04|65.84|68.41|66.21|67.24|65.04|0
1638287100000|2021-11-30 15:45:00|68.02|65.82|72.3|70.1|72.38|70.18|67.1|64.9|0
1638287400000|2021-11-30 15:50:00|72.47|70.27|77.95|75.75|78.17|75.97|72.47|70.27|0
1638287700000|2021-11-30 15:55:00|77.82|75.62|81.27|79.07|81.27|79.07|77.82|75.62|0
1638288000000|2021-11-30 16:00:00|81.36|79.16|79.49|77.29|83.74|81.54|79|76.8|0
1638288300000|2021-11-30 16:05:00|80.33|78.13|79.92|77.72|80.74|78.54|79.42|77.22|0
1638288600000|2021-11-30 16:10:00|79.83|77.63|77.2|75|80.69|78.49|77.2|75|0
1638288900000|2021-11-30 16:15:00|77.46|75.26|77.87|75.67|78|75.8|76.19|73.99|0
1638289200000|2021-11-30 16:20:00|77.78|75.58|78.32|76.12|78.36|76.16|76.94|74.74|0
1638289500000|2021-11-30 16:25:00|78.41|76.21|78.12|75.92|78.79|76.59|77.12|74.92|0
1638289800000|2021-11-30 16:30:00|78.25|76.05|79.46|77.26|79.55|77.35|77.54|75.34|0
1638290100000|2021-11-30 16:35:00|79.59|77.39|79.18|76.98|79.68|77.48|78.69|76.49|0
1638290400000|2021-11-30 16:40:00|79.23|77.03|81.59|79.39|82.14|79.94|79.23|77.03|0
1638290700000|2021-11-30 16:45:00|81.68|79.48|82.37|80.17|83.3|81.1|81.31|79.11|0
1638291000000|2021-11-30 16:50:00|82.46|80.26|83.72|81.52|83.79|81.59|82.3|80.1|0
1638291300000|2021-11-30 16:55:00|83.48|81.28|81.81|79.61|83.76|81.56|81.81|79.61|0
1638291600000|2021-11-30 17:00:00|81.9|79.7|83.02|80.82|83.42|81.22|81.9|79.7|0
1638291900000|2021-11-30 17:05:00|83.04|80.84|83.32|81.12|83.7|81.5|82.3|80.1|0
1638292200000|2021-11-30 17:10:00|83.27|81.07|82.85|80.65|83.88|81.68|81.83|79.63|0
1638292500000|2021-11-30 17:15:00|82.9|80.7|81.09|78.89|82.9|80.7|81.09|78.89|0
1638292800000|2021-11-30 17:20:00|81.16|78.96|80.67|78.47|82.01|79.81|80.67|78.47|0
1638293100000|2021-11-30 17:25:00|80.72|78.52|79.92|77.72|80.9|78.7|79.56|77.36|0
1638293400000|2021-11-30 17:30:00|79.88|77.68|80.53|78.33|81.36|79.16|79.88|77.68|0
1638293700000|2021-11-30 17:35:00|80.4|78.2|80.78|78.58|81.08|78.88|80.12|77.92|0
1638294000000|2021-11-30 17:40:00|80.71|78.51|79.94|77.74|81.49|79.29|79.94|77.74|0
1638294300000|2021-11-30 17:45:00|80.21|78.01|81.12|78.92|81.21|79.01|79.8|77.6|0
1638294600000|2021-11-30 17:50:00|81.02|78.82|80.61|78.41|81.21|79.01|80.11|77.91|0
1638294900000|2021-11-30 17:55:00|80.43|78.23|82.14|79.94|82.56|80.36|80.29|78.09|0
1638295200000|2021-11-30 18:00:00|82|79.8|83.2|81|83.25|81.05|81.72|79.52|0
1638295500000|2021-11-30 18:05:00|83.16|80.96|82.92|80.72|83.16|80.96|82.13|79.93|0
1638295800000|2021-11-30 18:10:00|83.01|80.81|83.1|80.9|83.29|81.09|82.64|80.44|0
1638296100000|2021-11-30 18:15:00|83.15|80.95|82.96|80.76|83.2|81|82.13|79.93|0
1638296400000|2021-11-30 18:20:00|82.91|80.71|81.94|79.74|83.38|81.18|81.94|79.74|0
1638296700000|2021-11-30 18:25:00|82.17|79.97|83.58|81.38|83.63|81.43|81.78|79.58|0
1638297000000|2021-11-30 18:30:00|83.77|81.57|83.02|80.82|83.84|81.64|82.65|80.45|0
1638297300000|2021-11-30 18:35:00|83.07|80.87|81.73|79.53|83.11|80.91|81.73|79.53|0
1638297600000|2021-11-30 18:40:00|81.82|79.62|80.78|78.58|82.32|80.12|80.59|78.39|0
1638297900000|2021-11-30 18:45:00|80.73|78.53|81.58|79.38|81.9|79.7|80.55|78.35|0
1638298200000|2021-11-30 18:50:00|81.51|79.31|79.55|77.35|81.62|79.42|78.99|76.79|0
1638298500000|2021-11-30 18:55:00|79.59|77.39|79.01|76.81|79.68|77.48|78.96|76.76|0
1638298800000|2021-11-30 19:00:00|79.1|76.9|79.14|76.94|79.63|77.43|78.92|76.72|0
1638299100000|2021-11-30 19:05:00|79.27|77.07|78.87|76.67|79.95|77.75|78.78|76.58|0
1638299400000|2021-11-30 19:10:00|78.91|76.71|77.74|75.54|80.44|78.24|77.74|75.54|0
1638299700000|2021-11-30 19:15:00|77.7|75.5|77.87|75.67|78.41|76.21|77.48|75.28|0
1638300000000|2021-11-30 19:20:00|77.74|75.54|78.93|76.73|79.16|76.96|77.7|75.5|0
1638300300000|2021-11-30 19:25:00|78.89|76.69|79.56|77.36|79.6|77.4|78.18|75.98|0
1638300600000|2021-11-30 19:30:00|79.6|77.4|79.24|77.04|80.05|77.85|78.88|76.68|0
1638300900000|2021-11-30 19:35:00|79.33|77.13|79.64|77.44|79.73|77.53|78.88|76.68|0
1638301200000|2021-11-30 19:40:00|79.51|77.31|80.47|78.27|80.68|78.48|79.06|76.86|0
1638301500000|2021-11-30 19:45:00|80.45|78.25|81.63|79.43|81.68|79.48|80.22|78.02|0
1638301800000|2021-11-30 19:50:00|81.54|79.34|84.81|82.61|85.14|82.94|79.91|77.71|0
1638302100000|2021-11-30 19:55:00|84.76|82.56|84.43|82.23|85.14|82.94|84.29|82.09|0
1638302400000|2021-11-30 20:00:00|84.53|82.33|84.32|82.12|84.9|82.7|83.92|81.72|0
1638302700000|2021-11-30 20:05:00|84.43|82.23|83.94|81.74|84.71|82.51|83.61|81.41|0
1638303000000|2021-11-30 20:10:00|83.98|81.78|84.12|81.92|84.12|81.92|83.1|80.9|0
1638303300000|2021-11-30 20:15:00|84.07|81.87|83.51|81.31|84.12|81.92|83.51|81.31|0
1638303600000|2021-11-30 20:20:00|83.56|81.36|84.11|81.91|84.21|82.01|83.18|80.98|0
1638303900000|2021-11-30 20:25:00|84.07|81.87|84.77|82.57|85.01|82.81|83.92|81.72|0
1638304200000|2021-11-30 20:30:00|84.72|82.52|83.87|81.67|84.91|82.71|83.27|81.07|0
1638304500000|2021-11-30 20:35:00|84.01|81.81|84.48|82.28|84.95|82.75|83.87|81.67|0
1638304800000|2021-11-30 20:40:00|84.52|82.32|83.35|81.15|84.76|82.56|83.21|81.01|0
1638305100000|2021-11-30 20:45:00|83.42|81.22|84.13|81.93|84.13|81.93|82.66|80.46|0
1638305400000|2021-11-30 20:50:00|84.09|81.89|87.91|85.71|88.15|85.95|84.09|81.89|0
1638305700000|2021-11-30 20:55:00|87.57|85.37|85.28|83.08|87.65|85.45|84.44|82.24|0
1638306000000|2021-11-30 21:00:00|86.38|84.18|81.49|79.29|86.38|84.18|81.49|79.29|0
1638306300000|2021-11-30 21:05:00|81.53|79.33|81.88|79.68|82.04|79.84|80.65|78.45|0
1638306600000|2021-11-30 21:10:00|81.7|79.5|81.6|79.4|81.88|79.68|81.06|78.86|0
1638306900000|2021-11-30 21:15:00|81.89|79.29|81.52|78.92|81.94|79.34|81.3|78.7|0
1638307200000|2021-11-30 21:20:00|81.55|78.95|81.59|78.99|81.71|79.11|80.97|78.37|0
1638307500000|2021-11-30 21:25:00|81.64|79.04|81.33|78.73|81.79|79.19|81.2|78.6|0
1638307800000|2021-11-30 21:30:00|81.29|78.69|81.56|78.96|81.74|79.14|81.11|78.51|0
1638308100000|2021-11-30 21:35:00|81.65|79.05|81.28|78.68|81.7|79.1|81.28|78.68|0
1638308400000|2021-11-30 21:40:00|81.24|78.64|81.32|78.72|81.33|78.73|81.14|78.54|0
1638308700000|2021-11-30 21:45:00|81.23|78.63|80.64|78.04|81.3|78.7|80.59|77.99|0
1638309000000|2021-11-30 21:50:00|80.68|78.08|80.91|78.31|80.95|78.35|80.59|77.99|0
1638309300000|2021-11-30 21:55:00|80.86|78.26|80.52|77.92|80.86|78.26|80.48|77.88|0
1638309600000|2021-11-30 22:00:00|80.54|77.94|80.56|77.96|80.57|77.97|80.52|77.92|0
1638309900000|2021-11-30 22:05:00|80.6|78|80.55|77.95|80.6|78|80.54|77.94|0
1638310200000|2021-11-30 22:10:00|80.56|77.96|80.56|77.96|80.57|77.97|80.55|77.95|0
1638310500000|2021-11-30 22:15:00|80.58|77.98|80.57|77.97|80.62|78.02|80.56|77.96|0
1638310800000|2021-11-30 22:20:00|80.58|77.98|80.58|77.98|80.65|78.05|80.56|77.96|0
1638311100000|2021-11-30 22:25:00|80.57|77.97|80.56|77.96|80.59|77.99|80.55|77.95|0
1638311400000|2021-11-30 22:30:00|80.55|77.95|80.53|77.93|80.6|78|80.53|77.93|0
1638311700000|2021-11-30 22:35:00|80.57|77.97|80.59|77.99|80.63|78.03|80.54|77.94|0
1638312000000|2021-11-30 22:40:00|80.63|78.03|80.56|77.96|80.63|78.03|80.54|77.94|0
1638312300000|2021-11-30 22:45:00|80.57|77.97|80.59|77.99|80.61|78.01|80.53|77.93|0
1638312600000|2021-11-30 22:50:00|80.57|77.97|80.54|77.94|80.68|78.08|80.54|77.94|0
1638312900000|2021-11-30 22:55:00|80.57|77.97|80.43|77.83|80.67|78.07|80.4|77.8|0
1638313200000|2021-11-30 23:00:00|80.17|77.57|79.29|76.69|80.17|77.57|78.8|76.2|0
1638313500000|2021-11-30 23:05:00|79.22|76.62|79.69|77.09|79.69|77.09|79.11|76.51|0
1638313800000|2021-11-30 23:10:00|79.73|77.13|79.95|77.35|80.04|77.44|79.55|76.95|0
1638314100000|2021-11-30 23:15:00|79.86|77.26|80.22|77.62|80.22|77.62|79.68|77.08|0
1638314400000|2021-11-30 23:20:00|79.95|77.35|80.13|77.53|80.4|77.8|79.86|77.26|0
1638314700000|2021-11-30 23:25:00|80.08|77.48|80.12|77.52|80.17|77.57|79.72|77.12|0
1638315000000|2021-11-30 23:30:00|80.03|77.43|79.85|77.25|80.03|77.43|79.58|76.98|0
1638315300000|2021-11-30 23:35:00|79.76|77.16|80.03|77.43|80.16|77.56|79.67|77.07|0
1638315600000|2021-11-30 23:40:00|79.98|77.38|80.93|78.33|80.95|78.35|79.94|77.34|0
1638315900000|2021-11-30 23:45:00|80.91|78.31|81.2|78.6|81.43|78.83|80.34|77.74|0
1638316200000|2021-11-30 23:50:00|81.11|78.51|80.88|78.28|81.11|78.51|80.65|78.05|0
1638316500000|2021-11-30 23:55:00|80.86|78.26|80.69|78.09|81.01|78.41|80.65|78.05|0
1638316800000|2021-12-01 00:00:00|80.6|78|79.83|77.23|80.65|78.05|79.74|77.14|0
1638317100000|2021-12-01 00:05:00|79.81|77.21|80.14|77.54|80.14|77.54|79.38|76.78|0
1638317400000|2021-12-01 00:10:00|80.05|77.45|81|78.4|81.14|78.54|79.96|77.36|0
1638317700000|2021-12-01 00:15:00|81.05|78.45|82.28|79.68|82.56|79.96|80.91|78.31|0
1638318000000|2021-12-01 00:20:00|82.33|79.73|81.86|79.26|82.7|80.1|81.86|79.26|0
1638318300000|2021-12-01 00:25:00|81.91|79.31|82.41|79.81|82.79|80.19|81.84|79.24|0
1638318600000|2021-12-01 00:30:00|82.3|79.7|82.13|79.53|82.37|79.77|81.98|79.38|0
1638318900000|2021-12-01 00:35:00|82.23|79.63|82.39|79.79|82.96|80.36|82.23|79.63|0
1638319200000|2021-12-01 00:40:00|82.36|79.76|81.58|78.98|82.36|79.76|81.46|78.86|0
1638319500000|2021-12-01 00:45:00|81.53|78.93|81.14|78.54|81.53|78.93|80.84|78.24|0
1638319800000|2021-12-01 00:50:00|81.12|78.52|81.3|78.7|81.39|78.79|81.02|78.42|0
1638320100000|2021-12-01 00:55:00|81.25|78.65|81.8|79.2|82.07|79.47|81.2|78.6|0
1638320400000|2021-12-01 01:00:00|81.89|79.29|81.84|79.24|82.63|80.03|81.79|79.19|0
1638320700000|2021-12-01 01:05:00|81.88|79.28|81.19|78.59|81.91|79.31|80.9|78.3|0
1638321000000|2021-12-01 01:10:00|81.29|78.69|80.42|77.82|81.33|78.73|80.24|77.64|0
1638321300000|2021-12-01 01:15:00|80.53|77.93|80.01|77.41|80.74|78.14|79.83|77.23|0
1638321600000|2021-12-01 01:20:00|79.96|77.36|80.21|77.61|80.46|77.86|79.65|77.05|0
1638321900000|2021-12-01 01:25:00|80.19|77.59|79.73|77.13|80.37|77.77|79.69|77.09|0
1638322200000|2021-12-01 01:30:00|79.82|77.22|80.23|77.63|80.59|77.99|79.6|77|0
1638322500000|2021-12-01 01:35:00|80.18|77.58|79.91|77.31|80.18|77.58|79.86|77.26|0
1638322800000|2021-12-01 01:40:00|79.95|77.35|79.77|77.17|80.49|77.89|79.72|77.12|0
1638323100000|2021-12-01 01:45:00|79.72|77.12|79.81|77.21|79.9|77.3|79.52|76.92|0
1638323400000|2021-12-01 01:50:00|79.86|77.26|79.18|76.58|79.95|77.35|78.87|76.27|0
1638323700000|2021-12-01 01:55:00|79.09|76.49|79.27|76.67|79.38|76.78|78.87|76.27|0
1638324000000|2021-12-01 02:00:00|79.22|76.62|78.42|75.82|79.33|76.73|78.24|75.64|0
1638324300000|2021-12-01 02:05:00|78.46|75.86|78.33|75.73|78.55|75.95|78.06|75.46|0
1638324600000|2021-12-01 02:10:00|78.28|75.68|78.72|76.12|78.72|76.12|78.15|75.55|0
1638324900000|2021-12-01 02:15:00|78.68|76.08|78.54|75.94|78.81|76.21|78.41|75.81|0
1638325200000|2021-12-01 02:20:00|78.5|75.9|78.54|75.94|78.72|76.12|78.32|75.72|0
1638325500000|2021-12-01 02:25:00|78.52|75.92|78.09|75.49|78.63|76.03|78|75.4|0
1638325800000|2021-12-01 02:30:00|78.12|75.52|78.2|75.6|78.22|75.62|77.78|75.18|0
1638326100000|2021-12-01 02:35:00|78.18|75.58|77.78|75.18|78.18|75.58|77.78|75.18|0
1638326400000|2021-12-01 02:40:00|77.8|75.2|77.86|75.26|78.04|75.44|77.78|75.18|0
1638326700000|2021-12-01 02:45:00|77.91|75.31|78.12|75.52|78.12|75.52|77.86|75.26|0
1638327000000|2021-12-01 02:50:00|78.08|75.48|77.81|75.21|78.17|75.57|77.81|75.21|0
1638327300000|2021-12-01 02:55:00|77.86|75.26|77.77|75.17|77.86|75.26|77.77|75.17|0
1638327600000|2021-12-01 03:00:00|77.81|75.21|77.76|75.16|77.94|75.34|77.76|75.16|0
1638327900000|2021-12-01 03:05:00|77.81|75.21|78.02|75.42|78.11|75.51|77.76|75.16|0
1638328200000|2021-12-01 03:10:00|78.07|75.47|78.02|75.42|78.16|75.56|78.02|75.42|0
1638328500000|2021-12-01 03:15:00|77.98|75.38|77.89|75.29|77.98|75.38|77.8|75.2|0
1638328800000|2021-12-01 03:20:00|77.84|75.24|78.01|75.41|78.1|75.5|77.84|75.24|0
1638329100000|2021-12-01 03:25:00|78.06|75.46|77.84|75.24|78.06|75.46|77.75|75.15|0
1638329400000|2021-12-01 03:30:00|77.79|75.19|77.88|75.28|78.05|75.45|77.79|75.19|0
1638329700000|2021-12-01 03:35:00|77.83|75.23|78.14|75.54|78.14|75.54|77.74|75.14|0
1638330000000|2021-12-01 03:40:00|78.12|75.52|79.07|76.47|79.2|76.6|78.09|75.49|0
1638330300000|2021-12-01 03:45:00|79.11|76.51|78.84|76.24|79.16|76.56|78.53|75.93|0
1638330600000|2021-12-01 03:50:00|78.8|76.2|78.48|75.88|78.8|76.2|78.39|75.79|0
1638330900000|2021-12-01 03:55:00|78.44|75.84|78.35|75.75|78.59|75.99|78.35|75.75|0
1638331200000|2021-12-01 04:00:00|78.26|75.66|77.81|75.21|78.26|75.66|77.73|75.13|0
1638331500000|2021-12-01 04:05:00|77.86|75.26|77.85|75.25|77.99|75.39|77.72|75.12|0
1638331800000|2021-12-01 04:10:00|77.83|75.23|77.72|75.12|77.94|75.34|77.72|75.12|0
1638332100000|2021-12-01 04:15:00|77.76|75.16|77.8|75.2|77.85|75.25|77.72|75.12|0
1638332400000|2021-12-01 04:20:00|77.76|75.16|77.84|75.24|77.84|75.24|77.71|75.11|0
1638332700000|2021-12-01 04:25:00|77.89|75.29|77.71|75.11|77.89|75.29|77.71|75.11|0
1638333000000|2021-12-01 04:30:00|77.1|74.5|77.18|74.58|77.4|74.8|77.01|74.41|0
1638333300000|2021-12-01 04:35:00|77.22|74.62|76.65|74.05|77.27|74.67|76.65|74.05|0
1638333600000|2021-12-01 04:40:00|76.61|74.01|76.65|74.05|76.91|74.31|76.48|73.88|0
1638333900000|2021-12-01 04:45:00|76.7|74.1|76.65|74.05|76.7|74.1|76.39|73.79|0
1638334200000|2021-12-01 04:50:00|76.69|74.09|76.67|74.07|76.91|74.31|76.56|73.96|0
1638334500000|2021-12-01 04:55:00|76.65|74.05|76.51|73.91|76.78|74.18|76.36|73.76|0
1638334800000|2021-12-01 05:00:00|76.47|73.87|76.94|74.34|77.08|74.48|76.38|73.78|0
1638335100000|2021-12-01 05:05:00|76.88|74.28|76.9|74.3|76.99|74.39|76.77|74.17|0
1638335400000|2021-12-01 05:10:00|76.85|74.25|75.79|73.19|77.16|74.56|72.7|70.1|0
1638335700000|2021-12-01 05:15:00|75.75|73.15|74.85|72.25|75.75|73.15|74.85|72.25|0
1638336000000|2021-12-01 05:20:00|74.8|72.2|74.5|71.9|74.8|72.2|74.5|71.9|0
1638336300000|2021-12-01 05:25:00|74.46|71.86|74.67|72.07|74.71|72.11|74.41|71.81|0
1638336600000|2021-12-01 05:30:00|74.71|72.11|75.14|72.54|75.14|72.54|74.71|72.11|0
1638336900000|2021-12-01 05:35:00|75.1|72.5|74.66|72.06|75.16|72.56|74.66|72.06|0
1638337200000|2021-12-01 05:40:00|74.68|72.08|74.75|72.15|74.88|72.28|74.58|71.98|0
1638337500000|2021-12-01 05:45:00|74.7|72.1|74.74|72.14|74.79|72.19|74.64|72.04|0
1638337800000|2021-12-01 05:50:00|74.78|72.18|75|72.4|75|72.4|74.78|72.18|0
1638338100000|2021-12-01 05:55:00|74.95|72.35|75.04|72.44|75.21|72.61|74.85|72.25|0
1638338400000|2021-12-01 06:00:00|75.08|72.48|75.1|72.5|75.51|72.91|74.86|72.26|0
1638338700000|2021-12-01 06:05:00|75.25|72.65|74.22|71.62|75.25|72.65|74.2|71.6|0
1638339000000|2021-12-01 06:10:00|74.24|71.64|73.7|71.1|74.3|71.7|73.62|71.02|0
1638339300000|2021-12-01 06:15:00|73.66|71.06|74|71.4|74|71.4|73.45|70.85|0
1638339600000|2021-12-01 06:20:00|73.98|71.38|72.44|69.84|73.98|71.38|72.35|69.75|0
1638339900000|2021-12-01 06:25:00|72.48|69.88|72.35|69.75|72.82|70.22|72.35|69.75|0
1638340200000|2021-12-01 06:30:00|72.27|69.67|72.26|69.66|72.41|69.81|72.14|69.54|0
1638340500000|2021-12-01 06:35:00|72.33|69.73|72.58|69.98|72.68|70.08|72.18|69.58|0
1638340800000|2021-12-01 06:40:00|72.6|70|73.42|70.82|73.48|70.88|72.6|70|0
1638341100000|2021-12-01 06:45:00|73.4|70.8|73.29|70.69|73.44|70.84|73.14|70.54|0
1638341400000|2021-12-01 06:50:00|73.31|70.71|73.27|70.67|73.33|70.73|72.97|70.37|0
1638341700000|2021-12-01 06:55:00|73.22|70.62|73.01|70.41|73.22|70.62|72.88|70.28|0
1638342000000|2021-12-01 07:00:00|73.05|70.45|73.34|70.74|73.39|70.79|72.37|69.77|0
1638342300000|2021-12-01 07:05:00|73.37|70.77|72.87|70.27|73.58|70.98|72.5|69.9|0
1638342600000|2021-12-01 07:10:00|72.9|70.3|72.62|70.02|72.9|70.3|72.52|69.92|0
1638342900000|2021-12-01 07:15:00|72.58|69.98|72.83|70.23|72.87|70.27|72.45|69.85|0
1638343200000|2021-12-01 07:20:00|72.78|70.18|73.12|70.52|73.29|70.69|72.76|70.16|0
1638343500000|2021-12-01 07:25:00|73.16|70.56|73.16|70.56|73.37|70.77|73.03|70.43|0
1638343800000|2021-12-01 07:30:00|73.2|70.6|73.5|70.9|73.58|70.98|72.95|70.35|0
1638344100000|2021-12-01 07:35:00|73.52|70.92|73.41|70.81|73.58|70.98|72.98|70.38|0
1638344400000|2021-12-01 07:40:00|73.43|70.83|72.52|69.92|73.43|70.83|72.47|69.87|0
1638344700000|2021-12-01 07:45:00|72.56|69.96|71.82|69.22|76.31|73.71|71.76|69.16|0
1638345000000|2021-12-01 07:50:00|71.8|69.2|72.26|69.66|72.28|69.68|71.8|69.2|0
1638345300000|2021-12-01 07:55:00|72.17|69.57|72.38|69.78|72.59|69.99|72.13|69.53|0
1638345600000|2021-12-01 08:00:00|72.34|69.74|72.13|69.53|72.93|70.33|72.02|69.42|0
1638345900000|2021-12-01 08:05:00|71.84|69.64|72.34|70.14|72.49|70.29|71.72|69.52|0
1638346200000|2021-12-01 08:10:00|72.3|70.1|72.47|70.27|72.73|70.53|72.3|70.1|0
1638346500000|2021-12-01 08:15:00|72.51|70.31|71.69|69.49|72.6|70.4|71.66|69.46|0
1638346800000|2021-12-01 08:20:00|71.64|69.44|72.21|70.01|72.29|70.09|71.64|69.44|0
1638347100000|2021-12-01 08:25:00|72.29|70.09|72.59|70.39|72.72|70.52|72.08|69.88|0
1638347400000|2021-12-01 08:30:00|72.71|70.51|72.97|70.77|73.76|71.56|72.71|70.51|0
1638347700000|2021-12-01 08:35:00|72.88|70.68|73.13|70.93|73.48|71.28|72.88|70.68|0
1638348000000|2021-12-01 08:40:00|73.09|70.89|73.8|71.6|74.12|71.92|73.01|70.81|0
1638348300000|2021-12-01 08:45:00|73.77|71.57|73.43|71.23|73.93|71.73|73.39|71.19|0
1638348600000|2021-12-01 08:50:00|73.36|71.16|73|70.8|73.64|71.44|72.68|70.48|0
1638348900000|2021-12-01 08:55:00|73.08|70.88|72.06|69.86|73.21|71.01|72.06|69.86|0
1638349200000|2021-12-01 09:00:00|72.1|69.9|71.14|68.94|72.23|70.03|70.31|68.11|0
1638349500000|2021-12-01 09:05:00|71.1|68.9|70.22|68.02|71.1|68.9|70.01|67.81|0
1638349800000|2021-12-01 09:10:00|70.24|68.04|70.05|67.85|70.3|68.1|69.91|67.71|0
1638350100000|2021-12-01 09:15:00|70.03|67.83|69.8|67.6|70.09|67.89|69.56|67.36|0
1638350400000|2021-12-01 09:20:00|69.88|67.68|70.09|67.89|70.09|67.89|69.51|67.31|0
1638350700000|2021-12-01 09:25:00|70.15|67.95|69.8|67.6|70.17|67.97|69.8|67.6|0
1638351000000|2021-12-01 09:30:00|69.75|67.55|69.34|67.14|69.9|67.7|69.34|67.14|0
1638351300000|2021-12-01 09:35:00|69.3|67.1|68.77|66.57|69.46|67.26|68.71|66.51|0
1638351600000|2021-12-01 09:40:00|68.73|66.53|68.85|66.65|69.25|67.05|68.56|66.36|0
1638351900000|2021-12-01 09:45:00|68.8|66.6|69.07|66.87|69.37|67.17|68.76|66.56|0
1638352200000|2021-12-01 09:50:00|69.05|66.85|69.17|66.97|69.25|67.05|69.01|66.81|0
1638352500000|2021-12-01 09:55:00|69.08|66.88|69.12|66.92|69.29|67.09|69.08|66.88|0
1638352800000|2021-12-01 10:00:00|69.16|66.96|69.28|67.08|69.28|67.08|69|66.8|0
1638353100000|2021-12-01 10:05:00|69.24|67.04|69.57|67.37|69.77|67.57|69.2|67|0
1638353400000|2021-12-01 10:10:00|69.55|67.35|69.77|67.57|69.85|67.65|69.51|67.31|0
1638353700000|2021-12-01 10:15:00|69.85|67.65|69.56|67.36|69.97|67.77|69.52|67.32|0
1638354000000|2021-12-01 10:20:00|69.64|67.44|69.83|67.63|69.85|67.65|69.56|67.36|0
1638354300000|2021-12-01 10:25:00|69.85|67.65|69.6|67.4|69.85|67.65|69.39|67.19|0
1638354600000|2021-12-01 10:30:00|69.64|67.44|69.35|67.15|69.72|67.52|69.29|67.09|0
1638354900000|2021-12-01 10:35:00|69.37|67.17|69.43|67.23|69.47|67.27|69.26|67.06|0
1638355200000|2021-12-01 10:40:00|69.38|67.18|69.59|67.39|69.63|67.43|69.34|67.14|0
1638355500000|2021-12-01 10:45:00|69.55|67.35|69.17|66.97|69.63|67.43|69.09|66.89|0
1638355800000|2021-12-01 10:50:00|69.26|67.06|69.09|66.89|69.54|67.34|68.89|66.69|0
1638356100000|2021-12-01 10:55:00|69.17|66.97|69.25|67.05|69.37|67.17|69.13|66.93|0
1638356400000|2021-12-01 11:00:00|69.21|67.01|69.58|67.38|69.58|67.38|68.99|66.79|0
1638356700000|2021-12-01 11:05:00|69.53|67.33|69.41|67.21|69.7|67.5|69.25|67.05|0
1638357000000|2021-12-01 11:10:00|69.45|67.25|69.73|67.53|69.78|67.58|69.33|67.13|0
1638357300000|2021-12-01 11:15:00|69.77|67.57|69.9|67.7|70.23|68.03|69.77|67.57|0
1638357600000|2021-12-01 11:20:00|69.92|67.72|69.65|67.45|69.94|67.74|69.4|67.2|0
1638357900000|2021-12-01 11:25:00|69.69|67.49|69.52|67.32|69.77|67.57|69.48|67.28|0
1638358200000|2021-12-01 11:30:00|69.56|67.36|69.52|67.32|69.72|67.52|69.36|67.16|0
1638358500000|2021-12-01 11:35:00|69.56|67.36|69.72|67.52|69.72|67.52|69.35|67.15|0
1638358800000|2021-12-01 11:40:00|69.68|67.48|69.55|67.35|69.8|67.6|69.55|67.35|0
1638359100000|2021-12-01 11:45:00|69.63|67.43|69.26|67.06|69.67|67.47|69.22|67.02|0
1638359400000|2021-12-01 11:50:00|69.3|67.1|68.77|66.57|69.34|67.14|68.73|66.53|0
1638359700000|2021-12-01 11:55:00|68.85|66.65|68.73|66.53|68.85|66.65|68.65|66.45|0
1638360000000|2021-12-01 12:00:00|68.77|66.57|69.01|66.81|69.01|66.81|68.56|66.36|0
1638360300000|2021-12-01 12:05:00|69.05|66.85|69.21|67.01|69.25|67.05|68.97|66.77|0
1638360600000|2021-12-01 12:10:00|69.17|66.97|68.96|66.76|69.25|67.05|68.96|66.76|0
1638360900000|2021-12-01 12:15:00|69|66.8|68.71|66.51|69.25|67.05|68.35|66.15|0
1638361200000|2021-12-01 12:20:00|68.74|66.54|67.69|65.49|68.74|66.54|67.45|65.25|0
1638361500000|2021-12-01 12:25:00|67.72|65.52|67.94|65.74|69.37|67.17|67.37|65.17|0
1638361800000|2021-12-01 12:30:00|68.02|65.82|68.34|66.14|68.38|66.18|67.82|65.62|0
1638362100000|2021-12-01 12:35:00|68.3|66.1|68.1|65.9|68.42|66.22|68.06|65.86|0
1638362400000|2021-12-01 12:40:00|68.14|65.94|68.05|65.85|68.26|66.06|67.93|65.73|0
1638362700000|2021-12-01 12:45:00|68.09|65.89|68.25|66.05|68.33|66.13|67.97|65.77|0
1638363000000|2021-12-01 12:50:00|68.21|66.01|67.88|65.68|68.25|66.05|67.81|65.61|0
1638363300000|2021-12-01 12:55:00|67.93|65.73|68.16|65.96|68.19|65.99|67.88|65.68|0
1638363600000|2021-12-01 13:00:00|68.12|65.92|68.65|66.45|68.85|66.65|68.08|65.88|0
1638363900000|2021-12-01 13:05:00|68.61|66.41|68.65|66.45|68.85|66.65|68.52|66.32|0
1638364200000|2021-12-01 13:10:00|68.69|66.49|68.72|66.52|68.97|66.77|68.65|66.45|0
1638364500000|2021-12-01 13:15:00|68.68|66.48|68.4|66.2|68.76|66.56|68.28|66.08|0
1638364800000|2021-12-01 13:20:00|68.44|66.24|68.84|66.64|69.05|66.85|68.36|66.16|0
1638365100000|2021-12-01 13:25:00|68.88|66.68|69.16|66.96|69.25|67.05|68.53|66.33|0
1638365400000|2021-12-01 13:30:00|69.21|67.01|68.27|66.07|69.21|67.01|68.27|66.07|0
1638365700000|2021-12-01 13:35:00|68.35|66.15|68.18|65.98|68.39|66.19|68.1|65.9|0
1638366000000|2021-12-01 13:40:00|68.14|65.94|67.9|65.7|68.3|66.1|67.82|65.62|0
1638366300000|2021-12-01 13:45:00|67.86|65.66|68.1|65.9|68.18|65.98|67.77|65.57|0
1638366600000|2021-12-01 13:50:00|68.08|65.88|68.48|66.28|68.58|66.38|67.97|65.77|0
1638366900000|2021-12-01 13:55:00|68.46|66.26|68.58|66.38|68.78|66.58|68.42|66.22|0
1638367200000|2021-12-01 14:00:00|68.62|66.42|68.37|66.17|68.62|66.42|68.25|66.05|0
1638367500000|2021-12-01 14:05:00|68.33|66.13|68.25|66.05|68.45|66.25|68.08|65.88|0
1638367800000|2021-12-01 14:10:00|68.29|66.09|68.49|66.29|68.65|66.45|68.2|66|0
1638368100000|2021-12-01 14:15:00|68.53|66.33|68.77|66.57|68.77|66.57|68.16|65.96|0
1638368400000|2021-12-01 14:20:00|68.81|66.61|68.81|66.61|68.89|66.69|68.64|66.44|0
1638368700000|2021-12-01 14:25:00|68.76|66.56|68.72|66.52|69.05|66.85|68.6|66.4|0
1638369000000|2021-12-01 14:30:00|68.8|66.6|70.81|68.61|70.81|68.61|68.52|66.32|0
1638369300000|2021-12-01 14:35:00|71.06|68.86|70.51|68.31|71.06|68.86|70.22|68.02|0
1638369600000|2021-12-01 14:40:00|70.59|68.39|69.51|67.31|70.64|68.44|69.47|67.27|0
1638369900000|2021-12-01 14:45:00|69.97|67.77|69.65|67.45|69.97|67.77|68.91|66.71|0
1638370200000|2021-12-01 14:50:00|69.98|67.78|69.77|67.57|70.1|67.9|69.28|67.08|0
1638370500000|2021-12-01 14:55:00|69.81|67.61|68.82|66.62|69.81|67.61|68.58|66.38|0
1638370800000|2021-12-01 15:00:00|68.86|66.66|67.8|65.6|68.86|66.66|66.92|64.72|0
1638371100000|2021-12-01 15:05:00|67.64|65.44|66.68|64.48|67.64|65.44|66.52|64.32|0
1638371400000|2021-12-01 15:10:00|66.64|64.44|66.96|64.76|67.24|65.04|66.4|64.2|0
1638371700000|2021-12-01 15:15:00|66.84|64.64|66.32|64.12|66.84|64.64|66.12|63.92|0
1638372000000|2021-12-01 15:20:00|66.28|64.08|66.63|64.43|67.35|65.15|66.2|64|0
1638372300000|2021-12-01 15:25:00|66.71|64.51|67.43|65.23|67.47|65.27|66.39|64.19|0
1638372600000|2021-12-01 15:30:00|67.51|65.31|67.34|65.14|67.51|65.31|66.59|64.39|0
1638372900000|2021-12-01 15:35:00|67.3|65.1|68.23|66.03|68.23|66.03|67.02|64.82|0
1638373200000|2021-12-01 15:40:00|68.27|66.07|67.3|65.1|69.17|66.97|67.1|64.9|0
1638373500000|2021-12-01 15:45:00|67.26|65.06|66.3|64.1|67.34|65.14|66.22|64.02|0
1638373800000|2021-12-01 15:50:00|66.26|64.06|65.79|63.59|66.62|64.42|65.71|63.51|0
1638374100000|2021-12-01 15:55:00|65.86|63.66|65.7|63.5|66.26|64.06|65.47|63.27|0
1638374400000|2021-12-01 16:00:00|65.51|63.31|65.94|63.74|66.02|63.82|65.47|63.27|0
1638374700000|2021-12-01 16:05:00|65.98|63.78|65.62|63.42|66.02|63.82|65.46|63.26|0
1638375000000|2021-12-01 16:10:00|65.5|63.3|64.26|62.06|65.62|63.42|64.26|62.06|0
1638375300000|2021-12-01 16:15:00|64.3|62.1|64.1|61.9|67|64.8|63.9|61.7|0
1638375600000|2021-12-01 16:20:00|64.06|61.86|63.98|61.78|64.36|62.16|63.98|61.78|0
1638375900000|2021-12-01 16:25:00|64.02|61.82|64.4|62.2|64.4|62.2|63.75|61.55|0
1638376200000|2021-12-01 16:30:00|64.48|62.28|64.7|62.5|65.02|62.82|64.01|61.81|0
1638376500000|2021-12-01 16:35:00|64.55|62.35|64.93|62.73|65.09|62.89|64.43|62.23|0
1638376800000|2021-12-01 16:40:00|64.82|62.62|64.97|62.77|65.09|62.89|64.58|62.38|0
1638377100000|2021-12-01 16:45:00|65.01|62.81|65.08|62.88|65.79|63.59|64.89|62.69|0
1638377400000|2021-12-01 16:50:00|65.28|63.08|66.1|63.9|66.14|63.94|65.28|63.08|0
1638377700000|2021-12-01 16:55:00|66.14|63.94|68.39|66.19|68.92|66.72|65.75|63.55|0
1638378000000|2021-12-01 17:00:00|68.51|66.31|67.71|65.51|68.87|66.67|67.71|65.51|0
1638378300000|2021-12-01 17:05:00|67.83|65.63|67.94|65.74|68.27|66.07|67.39|65.19|0
1638378600000|2021-12-01 17:10:00|67.98|65.78|67.46|65.26|68.14|65.94|67.38|65.18|0
1638378900000|2021-12-01 17:15:00|67.54|65.34|67.1|64.9|67.54|65.34|66.71|64.51|0
1638379200000|2021-12-01 17:20:00|67.06|64.86|67.77|65.57|67.85|65.65|66.79|64.59|0
1638379500000|2021-12-01 17:25:00|67.84|65.64|68.66|66.46|68.78|66.58|67.58|65.38|0
1638379800000|2021-12-01 17:30:00|68.49|66.29|68.05|65.85|68.82|66.62|67.91|65.71|0
1638380100000|2021-12-01 17:35:00|68.17|65.97|68.17|65.97|68.96|66.76|68.17|65.97|0
1638380400000|2021-12-01 17:40:00|68.05|65.85|68.49|66.29|68.61|66.41|68.01|65.81|0
1638380700000|2021-12-01 17:45:00|68.53|66.33|68.89|66.69|68.97|66.77|68.32|66.12|0
1638381000000|2021-12-01 17:50:00|68.93|66.73|70.65|68.45|70.65|68.45|68.93|66.73|0
1638381300000|2021-12-01 17:55:00|70.6|68.4|72.06|69.86|72.4|70.2|70.6|68.4|0
1638381600000|2021-12-01 18:00:00|72.23|70.03|76.23|74.03|76.25|74.05|70.93|68.73|0
1638381900000|2021-12-01 18:05:00|76.05|73.85|76.65|74.45|76.7|74.5|73.99|71.79|0
1638382200000|2021-12-01 18:10:00|76.7|74.5|76.56|74.36|77.66|75.46|76.56|74.36|0
1638382500000|2021-12-01 18:15:00|76.74|74.54|78.15|75.95|78.15|75.95|75.99|73.79|0
1638382800000|2021-12-01 18:20:00|77.79|75.59|74.93|72.73|77.92|75.72|74.93|72.73|0
1638383100000|2021-12-01 18:25:00|75.02|72.82|74.28|72.08|75.11|72.91|74.07|71.87|0
1638383400000|2021-12-01 18:30:00|74.2|72|74.84|72.64|75.27|73.07|74.07|71.87|0
1638383700000|2021-12-01 18:35:00|74.86|72.66|74.92|72.72|75.31|73.11|74.49|72.29|0
1638384000000|2021-12-01 18:40:00|74.84|72.64|76.75|74.55|77.47|75.27|74.66|72.46|0
1638384300000|2021-12-01 18:45:00|76.72|74.52|79.69|77.49|79.87|77.67|76.72|74.52|0
1638384600000|2021-12-01 18:50:00|79.6|77.4|77.71|75.51|79.6|77.4|77.27|75.07|0
1638384900000|2021-12-01 18:55:00|77.58|75.38|76.78|74.58|77.76|75.56|76.47|74.27|0
1638385200000|2021-12-01 19:00:00|77.04|74.84|78.22|76.02|78.4|76.2|76.47|74.27|0
1638385500000|2021-12-01 19:05:00|78.44|76.24|79.33|77.13|79.38|77.18|77.86|75.66|0
1638385800000|2021-12-01 19:10:00|79.27|77.07|81.47|79.27|81.61|79.41|79.15|76.95|0
1638386100000|2021-12-01 19:15:00|81.52|79.32|82.1|79.9|82.42|80.22|80.31|78.11|0
1638386400000|2021-12-01 19:20:00|81.96|79.76|80.24|78.04|82.19|79.99|80.13|77.93|0
1638386700000|2021-12-01 19:25:00|80.31|78.11|78.11|75.91|80.44|78.24|77.85|75.65|0
1638387000000|2021-12-01 19:30:00|78.2|76|78.07|75.87|78.38|76.18|77.01|74.81|0
1638387300000|2021-12-01 19:35:00|78.11|75.91|78.2|76|79.27|77.07|77.84|75.64|0
1638387600000|2021-12-01 19:40:00|78.15|75.95|79.31|77.11|79.81|77.61|78.15|75.95|0
1638387900000|2021-12-01 19:45:00|79.36|77.16|78.64|76.44|79.81|77.61|78.17|75.97|0
1638388200000|2021-12-01 19:50:00|78.68|76.48|80.44|78.24|81.1|78.9|77.97|75.77|0
1638388500000|2021-12-01 19:55:00|80.39|78.19|80.35|78.15|80.57|78.37|79.4|77.2|0
1638388800000|2021-12-01 20:00:00|80.32|78.12|82.14|79.94|82.28|80.08|79.85|77.65|0
1638389100000|2021-12-01 20:05:00|82.25|80.05|83.94|81.74|84.03|81.83|80.29|78.09|0
1638389400000|2021-12-01 20:10:00|83.89|81.69|83.32|81.12|84.31|82.11|83.04|80.84|0
1638389700000|2021-12-01 20:15:00|83.27|81.07|86.66|84.46|88.73|86.53|83.27|81.07|0
1638390000000|2021-12-01 20:20:00|86.76|84.56|90.27|88.07|90.57|88.37|86.56|84.36|0
1638390300000|2021-12-01 20:25:00|90.42|88.22|89.97|87.77|91.41|89.21|88.78|86.58|0
1638390600000|2021-12-01 20:30:00|90.46|88.26|90.94|88.74|93.04|90.84|88.15|85.95|0
1638390900000|2021-12-01 20:35:00|91.21|89.01|90.65|88.45|94.05|91.85|90.26|88.06|0
1638391200000|2021-12-01 20:40:00|90.8|88.6|89.47|87.27|91.1|88.9|89.23|87.03|0
1638391500000|2021-12-01 20:45:00|89.42|87.22|93.38|91.18|93.43|91.23|89.15|86.95|0
1638391800000|2021-12-01 20:50:00|93.18|90.98|97.04|94.84|97.25|95.05|93.18|90.98|0
1638392100000|2021-12-01 20:55:00|97.2|95|104.25|102.05|104.3|102.1|97.2|95|0
1638392400000|2021-12-01 21:00:00|104.03|101.83|104.19|101.99|106.28|104.08|102.74|100.54|0
1638392700000|2021-12-01 21:05:00|104.33|102.13|102.11|99.91|104.68|102.48|102|99.8|0
1638393000000|2021-12-01 21:10:00|102|99.8|101.57|99.37|102|99.8|101.04|98.84|0
1638393300000|2021-12-01 21:15:00|102.15|99.55|102.57|99.97|103.01|100.41|102.04|99.44|0
1638393600000|2021-12-01 21:20:00|102.41|99.81|101.92|99.32|102.68|100.08|101.82|99.22|0
1638393900000|2021-12-01 21:25:00|101.98|99.38|102.54|99.94|102.84|100.24|101.87|99.27|0
1638394200000|2021-12-01 21:30:00|102.57|99.97|103.16|100.56|103.16|100.56|102.57|99.97|0
1638394500000|2021-12-01 21:35:00|103.21|100.61|102.94|100.34|103.27|100.67|102.53|99.93|0
1638394800000|2021-12-01 21:40:00|102.88|100.28|103.21|100.61|103.21|100.61|102.8|100.2|0
1638395100000|2021-12-01 21:45:00|103.83|101.23|102.88|100.28|104.07|101.47|102.77|100.17|0
1638395400000|2021-12-01 21:50:00|102.82|100.22|102.52|99.92|103.04|100.44|102.44|99.84|0
1638395700000|2021-12-01 21:55:00|102.55|99.95|102.82|100.22|102.98|100.38|102.06|99.46|0
1638396000000|2021-12-01 22:00:00|102.84|100.24|102.7|100.1|102.84|100.24|102.65|100.05|0
1638396300000|2021-12-01 22:05:00|102.72|100.12|102.63|100.03|102.72|100.12|102.58|99.98|0
1638396600000|2021-12-01 22:10:00|102.65|100.05|102.82|100.22|102.82|100.22|102.58|99.98|0
1638396900000|2021-12-01 22:15:00|102.86|100.26|102.78|100.18|102.93|100.33|102.78|100.18|0
1638397200000|2021-12-01 22:20:00|102.79|100.19|102.48|99.88|102.83|100.23|102.48|99.88|0
1638397500000|2021-12-01 22:25:00|102.47|99.87|102.42|99.82|102.47|99.87|102.41|99.81|0
1638397800000|2021-12-01 22:30:00|102.41|99.81|102.21|99.61|102.41|99.81|102.21|99.61|0
1638398100000|2021-12-01 22:35:00|102.22|99.62|102.28|99.68|102.28|99.68|102.2|99.6|0
1638398400000|2021-12-01 22:40:00|102.26|99.66|102.16|99.56|102.26|99.66|102.11|99.51|0
1638398700000|2021-12-01 22:45:00|102.15|99.55|102.13|99.53|102.19|99.59|102.13|99.53|0
1638399000000|2021-12-01 22:50:00|102.12|99.52|102|99.4|102.12|99.52|102|99.4|0
1638399300000|2021-12-01 22:55:00|101.98|99.38|102.01|99.41|102.05|99.45|101.96|99.36|0
1638399600000|2021-12-01 23:00:00|101.99|99.39|100.97|98.37|101.99|99.39|100.42|97.82|0
1638399900000|2021-12-01 23:05:00|101.05|98.45|100.31|97.71|101.24|98.64|100.25|97.65|0
1638400200000|2021-12-01 23:10:00|100.28|97.68|100.3|97.7|100.57|97.97|99.77|97.17|0
1638400500000|2021-12-01 23:15:00|100.49|97.89|101.5|98.9|101.57|98.97|100.41|97.81|0
1638400800000|2021-12-01 23:20:00|101.28|98.68|102.65|100.05|102.75|100.15|100.99|98.39|0
1638401100000|2021-12-01 23:25:00|102.54|99.94|101.67|99.07|102.54|99.94|101.57|98.97|0
1638401400000|2021-12-01 23:30:00|101.62|99.02|100.23|97.63|101.62|99.02|100.23|97.63|0
1638401700000|2021-12-01 23:35:00|100.18|97.58|100.18|97.58|100.5|97.9|99.86|97.26|0
1638402000000|2021-12-01 23:40:00|100.15|97.55|100.07|97.47|100.49|97.89|99.89|97.29|0
1638402300000|2021-12-01 23:45:00|99.99|97.39|99.38|96.78|99.99|97.39|99.17|96.57|0
1638402600000|2021-12-01 23:50:00|99.33|96.73|98.85|96.25|99.33|96.73|98.7|96.1|0
1638402900000|2021-12-01 23:55:00|98.75|96.15|98.75|96.15|98.9|96.3|98.49|95.89|0
1638403200000|2021-12-02 00:00:00|98.72|96.12|98.56|95.96|99|96.4|98.3|95.7|0
1638403500000|2021-12-02 00:05:00|98.59|95.99|98.71|96.11|98.74|96.14|98.27|95.67|0
1638403800000|2021-12-02 00:10:00|98.69|96.09|99.26|96.66|99.63|97.03|98.69|96.09|0
1638404100000|2021-12-02 00:15:00|99.31|96.71|98.84|96.24|99.63|97.03|98.52|95.92|0
1638404400000|2021-12-02 00:20:00|98.89|96.29|98.29|95.69|98.94|96.34|98.26|95.66|0
1638404700000|2021-12-02 00:25:00|98.26|95.66|97.89|95.29|98.31|95.71|97.84|95.24|0
1638405000000|2021-12-02 00:30:00|97.94|95.34|97.73|95.13|97.94|95.34|97.58|94.98|0
1638405300000|2021-12-02 00:35:00|97.76|95.16|97.86|95.26|97.94|95.34|97.58|94.98|0
1638405600000|2021-12-02 00:40:00|97.83|95.23|98.77|96.17|98.82|96.22|97.73|95.13|0
1638405900000|2021-12-02 00:45:00|98.82|96.22|99.76|97.16|100.34|97.74|98.82|96.22|0
1638406200000|2021-12-02 00:50:00|99.81|97.21|100.15|97.55|100.6|98|99.71|97.11|0
1638406500000|2021-12-02 00:55:00|100.07|97.47|99.49|96.89|100.07|97.47|99.12|96.52|0
1638406800000|2021-12-02 01:00:00|99.28|96.68|99.59|96.99|100.22|97.62|98.65|96.05|0
1638407100000|2021-12-02 01:05:00|99.64|97.04|96.96|94.36|99.85|97.25|96.91|94.31|0
1638407400000|2021-12-02 01:10:00|96.91|94.31|95.02|92.42|96.91|94.31|94.76|92.16|0
1638407700000|2021-12-02 01:15:00|94.92|92.32|96.05|93.45|96.05|93.45|94.71|92.11|0
1638408000000|2021-12-02 01:20:00|96.1|93.5|95.84|93.24|96.1|93.5|95.3|92.7|0
1638408300000|2021-12-02 01:25:00|95.79|93.19|95.16|92.56|95.79|93.19|94.5|91.9|0
1638408600000|2021-12-02 01:30:00|95.32|92.72|95.06|92.46|95.42|92.82|94.8|92.2|0
1638408900000|2021-12-02 01:35:00|94.98|92.38|95.26|92.66|95.6|93|94.8|92.2|0
1638409200000|2021-12-02 01:40:00|95.21|92.61|95.36|92.76|95.46|92.86|94.72|92.12|0
1638409500000|2021-12-02 01:45:00|95.26|92.66|95|92.4|95.52|92.92|94.79|92.19|0
1638409800000|2021-12-02 01:50:00|95.05|92.45|94.58|91.98|95.25|92.65|94.32|91.72|0
1638410100000|2021-12-02 01:55:00|94.68|92.08|92.85|90.25|94.73|92.13|92.69|90.09|0
1638410400000|2021-12-02 02:00:00|92.9|90.3|93.7|91.1|94.22|91.62|92.9|90.3|0
1638410700000|2021-12-02 02:05:00|93.76|91.16|93.45|90.85|94.16|91.56|93.29|90.69|0
1638411000000|2021-12-02 02:10:00|93.42|90.82|93.6|91|93.6|91|92.94|90.34|0
1638411300000|2021-12-02 02:15:00|93.52|90.92|94|91.4|94.21|91.61|93.49|90.89|0
1638411600000|2021-12-02 02:20:00|94.05|91.45|93.56|90.96|94.33|91.73|93.49|90.89|0
1638411900000|2021-12-02 02:25:00|93.59|90.99|93.69|91.09|93.84|91.24|93.28|90.68|0
1638412200000|2021-12-02 02:30:00|93.64|91.04|93.18|90.58|93.71|91.11|93.02|90.42|0
1638412500000|2021-12-02 02:35:00|93.23|90.63|93.22|90.62|93.38|90.78|93.02|90.42|0
1638412800000|2021-12-02 02:40:00|93.27|90.67|92.04|89.44|93.27|90.67|91.86|89.26|0
1638413100000|2021-12-02 02:45:00|92.06|89.46|92.31|89.71|92.66|90.06|91.96|89.36|0
1638413400000|2021-12-02 02:50:00|92.26|89.66|92.05|89.45|92.51|89.91|92|89.4|0
1638413700000|2021-12-02 02:55:00|92|89.4|91.35|88.75|92.1|89.5|91.23|88.63|0
1638414000000|2021-12-02 03:00:00|91.33|88.73|91.8|89.2|91.9|89.3|91.3|88.7|0
1638414300000|2021-12-02 03:05:00|91.85|89.25|91.84|89.24|92.2|89.6|91.69|89.09|0
1638414600000|2021-12-02 03:10:00|91.79|89.19|92.29|89.69|92.54|89.94|91.69|89.09|0
1638414900000|2021-12-02 03:15:00|92.24|89.64|92.74|90.14|93|90.4|92.24|89.64|0
1638415200000|2021-12-02 03:20:00|92.72|90.12|92.84|90.24|92.84|90.24|92.44|89.84|0
1638415500000|2021-12-02 03:25:00|92.79|90.19|92.58|89.98|93.14|90.54|92.48|89.88|0
1638415800000|2021-12-02 03:30:00|92.63|90.03|92.43|89.83|92.63|90.03|92.23|89.63|0
1638416100000|2021-12-02 03:35:00|92.48|89.88|92.93|90.33|93.31|90.71|92.43|89.83|0
1638416400000|2021-12-02 03:40:00|92.98|90.38|92.98|90.38|93.28|90.68|92.83|90.23|0
1638416700000|2021-12-02 03:45:00|92.95|90.35|92.57|89.97|93.46|90.86|92.42|89.82|0
1638417000000|2021-12-02 03:50:00|92.62|90.02|92.56|89.96|92.72|90.12|92.31|89.71|0
1638417300000|2021-12-02 03:55:00|92.62|90.02|92.51|89.91|92.82|90.22|92.41|89.81|0
1638417600000|2021-12-02 04:00:00|92.31|89.71|91.58|88.98|92.31|89.71|91.46|88.86|0
1638417900000|2021-12-02 04:05:00|91.6|89|92.15|89.55|92.3|89.7|91.45|88.85|0
1638418200000|2021-12-02 04:10:00|92.2|89.6|92.15|89.55|92.3|89.7|92|89.4|0
1638418500000|2021-12-02 04:15:00|92.2|89.6|92.5|89.9|92.6|90|92|89.4|0
1638418800000|2021-12-02 04:20:00|92.47|89.87|92.44|89.84|92.7|90.1|92.34|89.74|0
1638419100000|2021-12-02 04:25:00|92.47|89.87|90.58|87.98|92.65|90.05|90.53|87.93|0
1638419400000|2021-12-02 04:30:00|90.53|87.93|90.13|87.53|91.03|88.43|90.03|87.43|0
1638419700000|2021-12-02 04:35:00|90.08|87.48|90.38|87.78|90.68|88.08|90.08|87.48|0
1638420000000|2021-12-02 04:40:00|90.4|87.8|90.32|87.72|90.43|87.83|90.03|87.43|0
1638420300000|2021-12-02 04:45:00|90.37|87.77|90.25|87.65|90.55|87.95|90.17|87.57|0
1638420600000|2021-12-02 04:50:00|90.22|87.62|90.87|88.27|90.92|88.32|90.22|87.62|0
1638420900000|2021-12-02 04:55:00|90.82|88.22|90.76|88.16|91.07|88.47|90.69|88.09|0
1638421200000|2021-12-02 05:00:00|90.81|88.21|91.11|88.51|91.21|88.61|90.56|87.96|0
1638421500000|2021-12-02 05:05:00|91.16|88.56|91.11|88.51|91.36|88.76|90.93|88.33|0
1638421800000|2021-12-02 05:10:00|91.06|88.46|91.1|88.5|91.31|88.71|91.05|88.45|0
1638422100000|2021-12-02 05:15:00|91.15|88.55|90.85|88.25|91.3|88.7|90.65|88.05|0
1638422400000|2021-12-02 05:20:00|90.95|88.35|90.65|88.05|91.15|88.55|90.65|88.05|0
1638422700000|2021-12-02 05:25:00|90.7|88.1|90.39|87.79|90.8|88.2|90.34|87.74|0
1638423000000|2021-12-02 05:30:00|90.42|87.82|90.54|87.94|90.84|88.24|90.34|87.74|0
1638423300000|2021-12-02 05:35:00|90.49|87.89|90.64|88.04|90.69|88.09|90.44|87.84|0
1638423600000|2021-12-02 05:40:00|90.61|88.01|90.58|87.98|90.73|88.13|90.43|87.83|0
1638423900000|2021-12-02 05:45:00|90.63|88.03|90.33|87.73|90.68|88.08|90.33|87.73|0
1638424200000|2021-12-02 05:50:00|90.38|87.78|89.95|87.35|90.38|87.78|89.83|87.23|0
1638424500000|2021-12-02 05:55:00|90|87.4|90.1|87.5|90.2|87.6|89.92|87.32|0
1638424800000|2021-12-02 06:00:00|90.07|87.47|90.62|88.02|90.72|88.12|90.02|87.42|0
1638425100000|2021-12-02 06:05:00|90.67|88.07|90.72|88.12|90.87|88.27|90.42|87.82|0
1638425400000|2021-12-02 06:10:00|90.77|88.17|90.26|87.66|90.77|88.17|90.26|87.66|0
1638425700000|2021-12-02 06:15:00|90.24|87.64|90.51|87.91|90.56|87.96|90.14|87.54|0
1638426000000|2021-12-02 06:20:00|90.46|87.86|90.81|88.21|90.96|88.36|90.41|87.81|0
1638426300000|2021-12-02 06:25:00|90.83|88.23|90.58|87.98|90.83|88.23|90.55|87.95|0
1638426600000|2021-12-02 06:30:00|90.55|87.95|89.8|87.2|90.55|87.95|89.8|87.2|0
1638426900000|2021-12-02 06:35:00|89.83|87.23|89.4|86.8|89.83|87.23|89.3|86.7|0
1638427200000|2021-12-02 06:40:00|89.45|86.85|89.4|86.8|89.7|87.1|89|86.4|0
1638427500000|2021-12-02 06:45:00|89.35|86.75|89.12|86.52|89.54|86.94|88.85|86.25|0
1638427800000|2021-12-02 06:50:00|89.15|86.55|89.27|86.67|89.49|86.89|89.1|86.5|0
1638428100000|2021-12-02 06:55:00|89.24|86.64|87.94|85.34|89.59|86.99|87.8|85.2|0
1638428400000|2021-12-02 07:00:00|87.84|85.24|87.86|85.26|88.55|85.95|87.62|85.02|0
1638428700000|2021-12-02 07:05:00|87.89|85.29|88.28|85.68|88.28|85.68|87.23|84.63|0
1638429000000|2021-12-02 07:10:00|88.2|85.6|88.15|85.55|88.69|86.09|88.05|85.45|0
1638429300000|2021-12-02 07:15:00|88.08|85.48|88.88|86.28|89.23|86.63|88|85.4|0
1638429600000|2021-12-02 07:20:00|88.83|86.23|89.67|87.07|89.77|87.17|88.83|86.23|0
1638429900000|2021-12-02 07:25:00|89.79|87.19|90.81|88.21|91.16|88.56|89.27|86.67|0
1638430200000|2021-12-02 07:30:00|90.74|88.14|90.81|88.21|90.86|88.26|90.11|87.51|0
1638430500000|2021-12-02 07:35:00|90.68|88.08|90.74|88.14|90.87|88.27|89.33|86.73|0
1638430800000|2021-12-02 07:40:00|90.82|88.22|90.69|88.09|91.16|88.56|90.64|88.04|0
1638431100000|2021-12-02 07:45:00|90.64|88.04|90.24|87.64|90.69|88.09|90.19|87.59|0
1638431400000|2021-12-02 07:50:00|90.14|87.54|90.08|87.48|90.39|87.79|89.74|87.14|0
1638431700000|2021-12-02 07:55:00|90.13|87.53|91.18|88.58|91.23|88.63|89.99|87.39|0
1638432000000|2021-12-02 08:00:00|91.03|88.43|91.12|88.52|91.38|88.78|90.18|87.58|0
1638432300000|2021-12-02 08:05:00|90.87|88.67|92.33|90.13|92.54|90.34|90.52|88.32|0
1638432600000|2021-12-02 08:10:00|92.49|90.29|92.58|90.38|93.15|90.95|92.43|90.23|0
1638432900000|2021-12-02 08:15:00|92.74|90.54|91.47|89.27|92.79|90.59|91.39|89.19|0
1638433200000|2021-12-02 08:20:00|91.42|89.22|90.36|88.16|91.8|89.6|90.26|88.06|0
1638433500000|2021-12-02 08:25:00|90.31|88.11|90.86|88.66|91.14|88.94|90.21|88.01|0
1638433800000|2021-12-02 08:30:00|90.91|88.71|92.57|90.37|92.88|90.68|90.91|88.71|0
1638434100000|2021-12-02 08:35:00|92.47|90.27|92.62|90.42|92.87|90.67|91.76|89.56|0
1638434400000|2021-12-02 08:40:00|92.67|90.47|91.65|89.45|92.82|90.62|91.58|89.38|0
1638434700000|2021-12-02 08:45:00|91.85|89.65|91.6|89.4|92.03|89.83|91.35|89.15|0
1638435000000|2021-12-02 08:50:00|91.55|89.35|90.69|88.49|91.65|89.45|90.59|88.39|0
1638435300000|2021-12-02 08:55:00|90.64|88.44|90.79|88.59|90.99|88.79|90.49|88.29|0
1638435600000|2021-12-02 09:00:00|90.84|88.64|88.39|86.19|91.29|89.09|88.31|86.11|0
1638435900000|2021-12-02 09:05:00|88.31|86.11|88.21|86.01|88.41|86.21|88.09|85.89|0
1638436200000|2021-12-02 09:10:00|88.11|85.91|87.47|85.27|88.36|86.16|87.37|85.17|0
1638436500000|2021-12-02 09:15:00|87.42|85.22|87.08|84.88|87.67|85.47|86.84|84.64|0
1638436800000|2021-12-02 09:20:00|87.03|84.83|85.87|83.67|88.71|86.51|85.87|83.67|0
1638437100000|2021-12-02 09:25:00|86.01|83.81|86.64|84.44|86.83|84.63|85.82|83.62|0
1638437400000|2021-12-02 09:30:00|86.59|84.39|87.49|85.29|87.54|85.34|86.59|84.39|0
1638437700000|2021-12-02 09:35:00|87.51|85.31|87.02|84.82|87.86|85.66|87|84.8|0
1638438000000|2021-12-02 09:40:00|87.07|84.87|87.31|85.11|87.61|85.41|86.75|84.55|0
1638438300000|2021-12-02 09:45:00|87.36|85.16|88|85.8|88|85.8|87.07|84.87|0
1638438600000|2021-12-02 09:50:00|87.85|85.65|88.19|85.99|88.54|86.34|86.89|84.69|0
1638438900000|2021-12-02 09:55:00|88.05|85.85|87.8|85.6|88.05|85.85|87.6|85.4|0
1638439200000|2021-12-02 10:00:00|87.7|85.5|88.14|85.94|88.44|86.24|87.55|85.35|0
1638439500000|2021-12-02 10:05:00|88.16|85.96|88.48|86.28|88.51|86.31|87.99|85.79|0
1638439800000|2021-12-02 10:10:00|88.53|86.33|90.22|88.02|90.27|88.07|88.53|86.33|0
1638440100000|2021-12-02 10:15:00|90.52|88.32|89.78|87.58|90.87|88.67|88.82|86.62|0
1638440400000|2021-12-02 10:20:00|89.56|87.36|88.93|86.73|90.51|88.31|88.88|86.68|0
1638440700000|2021-12-02 10:25:00|88.98|86.78|89.08|86.88|89.33|87.13|88.56|86.36|0
1638441000000|2021-12-02 10:30:00|89.2|87|88.72|86.52|89.57|87.37|88.67|86.47|0
1638441300000|2021-12-02 10:35:00|88.7|86.5|87.25|85.05|88.92|86.72|87.25|85.05|0
1638441600000|2021-12-02 10:40:00|87.24|85.04|87.53|85.33|89.42|87.22|86.49|84.29|0
1638441900000|2021-12-02 10:45:00|87.51|85.31|87.41|85.21|87.68|85.48|87.09|84.89|0
1638442200000|2021-12-02 10:50:00|87.46|85.26|87.43|85.23|88.09|85.89|87.09|84.89|0
1638442500000|2021-12-02 10:55:00|87.48|85.28|86.8|84.6|87.53|85.33|86.63|84.43|0
1638442800000|2021-12-02 11:00:00|86.85|84.65|87.53|85.33|87.73|85.53|86.7|84.5|0
1638443100000|2021-12-02 11:05:00|87.51|85.31|87.01|84.81|87.51|85.31|86.94|84.74|0
1638443400000|2021-12-02 11:10:00|86.99|84.79|87.33|85.13|87.6|85.4|86.84|84.64|0
1638443700000|2021-12-02 11:15:00|87.48|85.28|88.12|85.92|88.17|85.97|87.33|85.13|0
1638444000000|2021-12-02 11:20:00|88.17|85.97|87.82|85.62|88.17|85.97|87.6|85.4|0
1638444300000|2021-12-02 11:25:00|87.84|85.64|87.81|85.61|88.09|85.89|87.42|85.22|0
1638444600000|2021-12-02 11:30:00|87.79|85.59|87.86|85.66|87.91|85.71|87.07|84.87|0
1638444900000|2021-12-02 11:35:00|87.81|85.61|88.05|85.85|88.35|86.15|87.76|85.56|0
1638445200000|2021-12-02 11:40:00|88.03|85.83|88.1|85.9|88.32|86.12|87.76|85.56|0
1638445500000|2021-12-02 11:45:00|88.12|85.92|87.6|85.4|88.15|85.95|87.36|85.16|0
1638445800000|2021-12-02 11:50:00|87.63|85.43|87.55|85.35|88|85.8|87.4|85.2|0
1638446100000|2021-12-02 11:55:00|87.5|85.3|87.5|85.3|87.62|85.42|87.1|84.9|0
1638446400000|2021-12-02 12:00:00|87.55|85.35|87.44|85.24|87.84|85.64|86.88|84.68|0
1638446700000|2021-12-02 12:05:00|87.47|85.27|89.18|86.98|89.18|86.98|87.47|85.27|0
1638447000000|2021-12-02 12:10:00|89.13|86.93|89.1|86.9|89.43|87.23|88.43|86.23|0
1638447300000|2021-12-02 12:15:00|89.12|86.92|89.82|87.62|90.13|87.93|89|86.8|0
1638447600000|2021-12-02 12:20:00|89.92|87.72|92.08|89.88|92.54|90.34|87.87|85.67|0
1638447900000|2021-12-02 12:25:00|92.13|89.93|93.2|91|93.98|91.78|92.03|89.83|0
1638448200000|2021-12-02 12:30:00|93.15|90.95|93.66|91.46|93.76|91.56|93.09|90.89|0
1638448500000|2021-12-02 12:35:00|93.64|91.44|93.6|91.4|93.81|91.61|93.14|90.94|0
1638448800000|2021-12-02 12:40:00|93.66|91.46|95.24|93.04|95.87|93.67|93.21|91.01|0
1638449100000|2021-12-02 12:45:00|95.3|93.1|94.72|92.52|95.3|93.1|94.62|92.42|0
1638449400000|2021-12-02 12:50:00|94.77|92.57|93.42|91.22|94.82|92.62|93.42|91.22|0
1638449700000|2021-12-02 12:55:00|93.53|91.33|92.91|90.71|93.53|91.33|92.7|90.5|0
1638450000000|2021-12-02 13:00:00|92.96|90.76|91.99|89.79|93.16|90.96|91.99|89.79|0
1638450300000|2021-12-02 13:05:00|92.04|89.84|91.28|89.08|92.39|90.19|91.13|88.93|0
1638450600000|2021-12-02 13:10:00|91.23|89.03|90.54|88.34|93.78|91.58|90.52|88.32|0
1638450900000|2021-12-02 13:15:00|90.69|88.49|91.45|89.25|91.5|89.3|90.24|88.04|0
1638451200000|2021-12-02 13:20:00|91.55|89.35|92.57|90.37|92.67|90.47|91.14|88.94|0
1638451500000|2021-12-02 13:25:00|92.52|90.32|91.85|89.65|92.87|90.67|91.75|89.55|0
1638451800000|2021-12-02 13:30:00|92|89.8|91.34|89.14|92.03|89.83|90.86|88.66|0
1638452100000|2021-12-02 13:35:00|91.44|89.24|92.56|90.36|92.56|90.36|90.98|88.78|0
1638452400000|2021-12-02 13:40:00|92.45|90.25|93.63|91.43|93.74|91.54|92.25|90.05|0
1638452700000|2021-12-02 13:45:00|93.58|91.38|93.42|91.22|94|91.8|93.06|90.86|0
1638453000000|2021-12-02 13:50:00|93.73|91.53|92.85|90.65|93.99|91.79|92.85|90.65|0
1638453300000|2021-12-02 13:55:00|92.75|90.55|93.11|90.91|93.11|90.91|92.59|90.39|0
1638453600000|2021-12-02 14:00:00|93.16|90.96|94.56|92.36|94.58|92.38|92.29|90.09|0
1638453900000|2021-12-02 14:05:00|94.61|92.41|94.55|92.35|95.55|93.35|94.35|92.15|0
1638454200000|2021-12-02 14:10:00|94.5|92.3|95.16|92.96|95.58|93.38|92.33|90.13|0
1638454500000|2021-12-02 14:15:00|95.11|92.91|95.57|93.37|95.94|93.74|94.69|92.49|0
1638454800000|2021-12-02 14:20:00|95.63|93.43|95.52|93.32|95.94|93.74|95.1|92.9|0
1638455100000|2021-12-02 14:25:00|95.46|93.26|95.62|93.42|95.67|93.47|94.58|92.38|0
1638455400000|2021-12-02 14:30:00|95.57|93.37|95.72|93.52|96.09|93.89|93.69|91.49|0
1638455700000|2021-12-02 14:35:00|95.35|93.15|90.4|88.2|96.14|93.94|90.4|88.2|0
1638456000000|2021-12-02 14:40:00|90.25|88.05|89.65|87.45|91|88.8|88.71|86.51|0
1638456300000|2021-12-02 14:45:00|89.55|87.35|87.18|84.98|90.66|88.46|86.16|83.96|0
1638456600000|2021-12-02 14:50:00|86.94|84.74|84.68|82.48|87.32|85.12|84.53|82.33|0
1638456900000|2021-12-02 14:55:00|84.72|82.52|84.58|82.38|85.72|83.52|84.44|82.24|0
1638457200000|2021-12-02 15:00:00|84.44|82.24|83.87|81.67|86.4|84.2|83.63|81.43|0
1638457500000|2021-12-02 15:05:00|84.01|81.81|88.45|86.25|88.79|86.59|83.87|81.67|0
1638457800000|2021-12-02 15:10:00|88.16|85.96|88.89|86.69|89.83|87.63|88.11|85.91|0
1638458100000|2021-12-02 15:15:00|88.69|86.49|91.51|89.31|92.01|89.81|88.69|86.49|0
1638458400000|2021-12-02 15:20:00|91.61|89.41|90.9|88.7|92.36|90.16|90.7|88.5|0
1638458700000|2021-12-02 15:25:00|91|88.8|90.36|88.16|92.39|90.19|89.67|87.47|0
1638459000000|2021-12-02 15:30:00|90.53|88.33|92.15|89.95|92.2|90|89.04|86.84|0
1638459300000|2021-12-02 15:35:00|92.2|90|94.07|91.87|94.64|92.44|92.1|89.9|0
1638459600000|2021-12-02 15:40:00|93.72|91.52|98.09|95.89|98.09|95.89|92.55|90.35|0
1638459900000|2021-12-02 15:45:00|97.98|95.78|95.35|93.15|98.56|96.36|94.89|92.69|0
1638460200000|2021-12-02 15:50:00|95.1|92.9|96.47|94.27|96.89|94.69|94.28|92.08|0
1638460500000|2021-12-02 15:55:00|96.32|94.12|93.89|91.69|98.17|95.97|93.84|91.64|0
1638460800000|2021-12-02 16:00:00|93.97|91.77|94.89|92.69|95.25|93.05|93.05|90.85|0
1638461100000|2021-12-02 16:05:00|94.74|92.54|89.63|87.43|94.94|92.74|88.19|85.99|0
1638461400000|2021-12-02 16:10:00|89.82|87.62|90.01|87.81|91.04|88.84|89.19|86.99|0
1638461700000|2021-12-02 16:15:00|89.92|87.72|89.04|86.84|90.01|87.81|88.51|86.31|0
1638462000000|2021-12-02 16:20:00|88.99|86.79|89.18|86.98|89.28|87.08|87.74|85.54|0
1638462300000|2021-12-02 16:25:00|88.99|86.79|88.12|85.92|89.33|87.13|88.12|85.92|0
1638462600000|2021-12-02 16:30:00|87.93|85.73|91.47|89.27|92.39|90.19|87.64|85.44|0
1638462900000|2021-12-02 16:35:00|91.32|89.12|90.73|88.53|91.87|89.67|89.75|87.55|0
1638463200000|2021-12-02 16:40:00|90.88|88.68|91.02|88.82|91.07|88.87|88.88|86.68|0
1638463500000|2021-12-02 16:45:00|91.17|88.97|89.41|87.21|91.86|89.66|89.31|87.11|0
1638463800000|2021-12-02 16:50:00|89.55|87.35|87.82|85.62|89.7|87.5|87.79|85.59|0
1638464100000|2021-12-02 16:55:00|87.86|85.66|86.67|84.47|89.12|86.92|86.1|83.9|0
1638464400000|2021-12-02 17:00:00|86.57|84.37|85.62|83.42|87.38|85.18|85.44|83.24|0
1638464700000|2021-12-02 17:05:00|85.69|83.49|85.06|82.86|86.38|84.18|84.96|82.76|0
1638465000000|2021-12-02 17:10:00|85.15|82.95|84.45|82.25|85.43|83.23|84.45|82.25|0
1638465300000|2021-12-02 17:15:00|84.49|82.29|83.6|81.4|85.95|83.75|83.22|81.02|0
1638465600000|2021-12-02 17:20:00|83.46|81.26|82.76|80.56|83.46|81.26|82.58|80.38|0
1638465900000|2021-12-02 17:25:00|82.67|80.47|82.71|80.51|83.04|80.84|82.53|80.33|0
1638466200000|2021-12-02 17:30:00|82.67|80.47|83.73|81.53|83.73|81.53|82.49|80.29|0
1638466500000|2021-12-02 17:35:00|83.68|81.48|83.68|81.48|84.61|82.41|83.22|81.02|0
1638466800000|2021-12-02 17:40:00|83.82|81.62|84.09|81.89|84.28|82.08|82.98|80.78|0
1638467100000|2021-12-02 17:45:00|84.14|81.94|82.47|80.27|84.14|81.94|82.47|80.27|0
1638467400000|2021-12-02 17:50:00|82.61|80.41|83.9|81.7|83.95|81.75|82.47|80.27|0
1638467700000|2021-12-02 17:55:00|83.85|81.65|85.08|82.88|85.59|83.39|83.2|81|0
1638468000000|2021-12-02 18:00:00|84.89|82.69|84.84|82.64|86.87|84.67|84.79|82.59|0
1638468300000|2021-12-02 18:05:00|84.65|82.45|85.68|83.48|86.29|84.09|84.37|82.17|0
1638468600000|2021-12-02 18:10:00|85.63|83.43|84.55|82.35|86.29|84.09|84.51|82.31|0
1638468900000|2021-12-02 18:15:00|84.46|82.26|85.16|82.96|85.39|83.19|84.32|82.12|0
1638469200000|2021-12-02 18:20:00|84.97|82.77|88.69|86.49|89.27|87.07|84.83|82.63|0
1638469500000|2021-12-02 18:25:00|88.59|86.39|88.88|86.68|89.21|87.01|88.07|85.87|0
1638469800000|2021-12-02 18:30:00|88.83|86.63|87.39|85.19|89.7|87.5|87.35|85.15|0
1638470100000|2021-12-02 18:35:00|87.49|85.29|87.01|84.81|88.06|85.86|86.97|84.77|0
1638470400000|2021-12-02 18:40:00|87.06|84.86|87.58|85.38|87.84|85.64|86.78|84.58|0
1638470700000|2021-12-02 18:45:00|87.62|85.42|88.38|86.18|89.11|86.91|87.53|85.33|0
1638471000000|2021-12-02 18:50:00|88.43|86.23|86.44|84.24|89.2|87|86.2|84|0
1638471300000|2021-12-02 18:55:00|86.48|84.28|85.69|83.49|86.48|84.28|85.55|83.35|0
1638471600000|2021-12-02 19:00:00|85.73|83.53|86.15|83.95|86.62|84.42|85.41|83.21|0
1638471900000|2021-12-02 19:05:00|86.06|83.86|86.05|83.85|86.74|84.54|85.59|83.39|0
1638472200000|2021-12-02 19:10:00|85.91|83.71|86.61|84.41|87.09|84.89|85.77|83.57|0
1638472500000|2021-12-02 19:15:00|86.42|84.22|85.44|83.24|86.64|84.44|85.26|83.06|0
1638472800000|2021-12-02 19:20:00|85.49|83.29|86.04|83.84|86.14|83.94|85.39|83.19|0
1638473100000|2021-12-02 19:25:00|86|83.8|85.02|82.82|86.46|84.26|84.92|82.72|0
1638473400000|2021-12-02 19:30:00|85.06|82.86|85.45|83.25|85.62|83.42|84.88|82.68|0
1638473700000|2021-12-02 19:35:00|85.43|83.23|84.29|82.09|86.32|84.12|84.16|81.96|0
1638474000000|2021-12-02 19:40:00|84.16|81.96|84.38|82.18|84.76|82.56|83.97|81.77|0
1638474300000|2021-12-02 19:45:00|84.34|82.14|85.78|83.58|85.78|83.58|84.15|81.95|0
1638474600000|2021-12-02 19:50:00|85.59|83.39|85.78|83.58|86.29|84.09|84.89|82.69|0
1638474900000|2021-12-02 19:55:00|85.73|83.53|85.3|83.1|85.82|83.62|84.47|82.27|0
1638475200000|2021-12-02 20:00:00|85.16|82.96|84.65|82.45|85.3|83.1|84.23|82.03|0
1638475500000|2021-12-02 20:05:00|84.6|82.4|84.46|82.26|85.11|82.91|83.82|81.62|0
1638475800000|2021-12-02 20:10:00|84.41|82.21|85.39|83.19|86.66|84.46|84.41|82.21|0
1638476100000|2021-12-02 20:15:00|85.06|82.86|85.71|83.51|86.09|83.89|84.87|82.67|0
1638476400000|2021-12-02 20:20:00|85.95|83.75|86.08|83.88|86.51|84.31|85.52|83.32|0
1638476700000|2021-12-02 20:25:00|86.13|83.93|85.8|83.6|86.37|84.17|85.01|82.81|0
1638477000000|2021-12-02 20:30:00|85.75|83.55|84.26|82.06|85.8|83.6|83.8|81.6|0
1638477300000|2021-12-02 20:35:00|84.4|82.2|82.24|80.04|85.98|83.78|81.96|79.76|0
1638477600000|2021-12-02 20:40:00|82.37|80.17|81.91|79.71|82.47|80.27|81.12|78.92|0
1638477900000|2021-12-02 20:45:00|81.87|79.67|82.14|79.94|83.47|81.27|81.6|79.4|0
1638478200000|2021-12-02 20:50:00|82.64|80.44|84.91|82.71|85.22|83.02|82.18|79.98|0
1638478500000|2021-12-02 20:55:00|84.87|82.67|84.44|82.24|86.19|83.99|83.88|81.68|0
1638478800000|2021-12-02 21:00:00|83.98|81.78|84.44|82.24|84.63|82.43|83.23|81.03|0
1638479100000|2021-12-02 21:05:00|84.3|82.1|83.33|81.13|84.34|82.14|83.15|80.95|0
1638479400000|2021-12-02 21:10:00|83.38|81.18|83.84|81.64|83.89|81.69|82.91|80.71|0
1638479700000|2021-12-02 21:15:00|83.95|81.35|83.16|80.56|84.04|81.44|83.02|80.42|0
1638480000000|2021-12-02 21:20:00|83.18|80.58|83.06|80.46|83.29|80.69|82.74|80.14|0
1638480300000|2021-12-02 21:25:00|83.08|80.48|82.96|80.36|83.24|80.64|82.92|80.32|0
1638480600000|2021-12-02 21:30:00|83.03|80.43|82.41|79.81|83.03|80.43|82.32|79.72|0
1638480900000|2021-12-02 21:35:00|82.36|79.76|82.25|79.65|82.59|79.99|82.22|79.62|0
1638481200000|2021-12-02 21:40:00|82.22|79.62|82.22|79.62|82.27|79.67|81.94|79.34|0
1638481500000|2021-12-02 21:45:00|82.17|79.57|82.22|79.62|82.36|79.76|81.8|79.2|0
1638481800000|2021-12-02 21:50:00|82.26|79.66|81.66|79.06|82.35|79.75|81.62|79.02|0
1638482100000|2021-12-02 21:55:00|81.62|79.02|81.73|79.13|81.98|79.38|81.59|78.99|0
1638482400000|2021-12-02 22:00:00|81.71|79.11|81.81|79.21|81.86|79.26|81.71|79.11|0
1638482700000|2021-12-02 22:05:00|81.8|79.2|81.77|79.17|81.84|79.24|81.77|79.17|0
1638483000000|2021-12-02 22:10:00|81.78|79.18|81.76|79.16|81.8|79.2|81.74|79.14|0
1638483300000|2021-12-02 22:15:00|81.78|79.18|81.72|79.12|81.82|79.22|81.67|79.07|0
1638483600000|2021-12-02 22:20:00|81.73|79.13|81.71|79.11|81.73|79.13|81.71|79.11|0
1638483900000|2021-12-02 22:25:00|81.72|79.12|81.69|79.09|81.72|79.12|81.67|79.07|0
1638484200000|2021-12-02 22:30:00|81.67|79.07|81.52|78.92|81.69|79.09|81.52|78.92|0
1638484500000|2021-12-02 22:35:00|81.49|78.89|81.43|78.83|81.49|78.89|81.43|78.83|0
1638484800000|2021-12-02 22:40:00|81.42|78.82|81.47|78.87|81.47|78.87|81.38|78.78|0
1638485100000|2021-12-02 22:45:00|81.43|78.83|81.47|78.87|81.53|78.93|81.43|78.83|0
1638485400000|2021-12-02 22:50:00|81.45|78.85|81.55|78.95|81.61|79.01|81.45|78.85|0
1638485700000|2021-12-02 22:55:00|81.53|78.93|81.62|79.02|81.62|79.02|81.47|78.87|0
1638486000000|2021-12-02 23:00:00|81.6|79|81.34|78.74|81.85|79.25|81.07|78.47|0
1638486300000|2021-12-02 23:05:00|81.3|78.7|81.71|79.11|81.71|79.11|81.25|78.65|0
1638486600000|2021-12-02 23:10:00|81.68|79.08|82.66|80.06|82.76|80.16|81.66|79.06|0
1638486900000|2021-12-02 23:15:00|82.57|79.97|83.49|80.89|83.91|81.31|82.43|79.83|0
1638487200000|2021-12-02 23:20:00|83.4|80.8|84.17|81.57|84.36|81.76|83.19|80.59|0
1638487500000|2021-12-02 23:25:00|84.14|81.54|85.7|83.1|85.7|83.1|83.77|81.17|0
1638487800000|2021-12-02 23:30:00|85.65|83.05|85.7|83.1|85.91|83.31|85.41|82.81|0
1638488100000|2021-12-02 23:35:00|85.55|82.95|85.69|83.09|85.74|83.14|85.27|82.67|0
1638488400000|2021-12-02 23:40:00|85.64|83.04|86.21|83.61|86.4|83.8|85.5|82.9|0
1638488700000|2021-12-02 23:45:00|86.16|83.56|86.21|83.61|86.4|83.8|85.81|83.21|0
1638489000000|2021-12-02 23:50:00|86.16|83.56|86.44|83.84|87.01|84.41|86.16|83.56|0
1638489300000|2021-12-02 23:55:00|86.39|83.79|87.34|84.74|87.68|85.08|86.25|83.65|0
1638489600000|2021-12-03 00:00:00|87.39|84.79|87.73|85.13|88.31|85.71|87.06|84.46|0
1638489900000|2021-12-03 00:05:00|87.68|85.08|87.24|84.64|87.82|85.22|87.24|84.64|0
1638490200000|2021-12-03 00:10:00|87.19|84.59|86.98|84.38|87.63|85.03|86.86|84.26|0
1638490500000|2021-12-03 00:15:00|86.95|84.35|86.66|84.06|87.52|84.92|86.61|84.01|0
1638490800000|2021-12-03 00:20:00|86.71|84.11|86.97|84.37|86.97|84.37|86.42|83.82|0
1638491100000|2021-12-03 00:25:00|86.99|84.39|86.18|83.58|86.99|84.39|86.04|83.44|0
1638491400000|2021-12-03 00:30:00|86.13|83.53|86.03|83.43|86.42|83.82|85.7|83.1|0
1638491700000|2021-12-03 00:35:00|86.08|83.48|86.22|83.62|86.55|83.95|85.84|83.24|0
1638492000000|2021-12-03 00:40:00|86.31|83.71|86.41|83.81|86.55|83.95|86.03|83.43|0
1638492300000|2021-12-03 00:45:00|86.38|83.78|86.74|84.14|86.83|84.23|86.29|83.69|0
1638492600000|2021-12-03 00:50:00|86.76|84.16|86.97|84.37|87.02|84.42|86.4|83.8|0
1638492900000|2021-12-03 00:55:00|86.92|84.32|86.63|84.03|86.97|84.37|86.49|83.89|0
1638493200000|2021-12-03 01:00:00|86.66|84.06|86.77|84.17|87.06|84.46|86.44|83.84|0
1638493500000|2021-12-03 01:05:00|86.73|84.13|85.49|82.89|86.73|84.13|85.4|82.8|0
1638493800000|2021-12-03 01:10:00|85.44|82.84|86.29|83.69|86.29|83.69|85.4|82.8|0
1638494100000|2021-12-03 01:15:00|86.15|83.55|86|83.4|86.39|83.79|86|83.4|0
1638494400000|2021-12-03 01:20:00|85.86|83.26|86.86|84.26|86.86|84.26|85.86|83.26|0
1638494700000|2021-12-03 01:25:00|86.81|84.21|87.48|84.88|87.52|84.92|86.76|84.16|0
1638495000000|2021-12-03 01:30:00|87.52|84.92|87.76|85.16|88.29|85.69|87.5|84.9|0
1638495300000|2021-12-03 01:35:00|87.81|85.21|88.63|86.03|88.87|86.27|87.81|85.21|0
1638495600000|2021-12-03 01:40:00|88.65|86.05|89.43|86.83|89.78|87.18|88.58|85.98|0
1638495900000|2021-12-03 01:45:00|89.46|86.86|90.04|87.44|90.59|87.99|89.46|86.86|0
1638496200000|2021-12-03 01:50:00|90.07|87.47|89.2|86.6|90.09|87.49|89.11|86.51|0
1638496500000|2021-12-03 01:55:00|89.25|86.65|88.71|86.11|89.35|86.75|88.66|86.06|0
1638496800000|2021-12-03 02:00:00|88.76|86.16|88.49|85.89|88.88|86.28|88.03|85.43|0
1638497100000|2021-12-03 02:05:00|88.56|85.96|88.71|86.11|88.9|86.3|88.27|85.67|0
1638497400000|2021-12-03 02:10:00|88.76|86.16|88.19|85.59|88.93|86.33|88.17|85.57|0
1638497700000|2021-12-03 02:15:00|88.22|85.62|88.82|86.22|88.82|86.22|88.02|85.42|0
1638498000000|2021-12-03 02:20:00|88.8|86.2|89.11|86.51|89.14|86.54|88.8|86.2|0
1638498300000|2021-12-03 02:25:00|89.13|86.53|88.74|86.14|89.28|86.68|88.74|86.14|0
1638498600000|2021-12-03 02:30:00|88.77|86.17|88.86|86.26|89.13|86.53|88.74|86.14|0
1638498900000|2021-12-03 02:35:00|88.84|86.24|89.17|86.57|89.27|86.67|88.79|86.19|0
1638499200000|2021-12-03 02:40:00|89.08|86.48|89.39|86.79|89.39|86.79|88.83|86.23|0
1638499500000|2021-12-03 02:45:00|89.37|86.77|88.44|85.84|89.37|86.77|88.19|85.59|0
1638499800000|2021-12-03 02:50:00|88.41|85.81|88.53|85.93|88.63|86.03|88.19|85.59|0
1638500100000|2021-12-03 02:55:00|88.56|85.96|88.14|85.54|88.56|85.96|88.07|85.47|0
1638500400000|2021-12-03 03:00:00|88.19|85.59|88.14|85.54|88.31|85.71|87.99|85.39|0
1638500700000|2021-12-03 03:05:00|88.09|85.49|87.99|85.39|88.28|85.68|87.89|85.29|0
1638501000000|2021-12-03 03:10:00|87.96|85.36|87.96|85.36|88.28|85.68|87.94|85.34|0
1638501300000|2021-12-03 03:15:00|87.91|85.31|87.64|85.04|87.91|85.31|87.5|84.9|0
1638501600000|2021-12-03 03:20:00|87.62|85.02|87.83|85.23|88.07|85.47|87.21|84.61|0
1638501900000|2021-12-03 03:25:00|87.81|85.21|87.59|84.99|87.98|85.38|87.54|84.94|0
1638502200000|2021-12-03 03:30:00|87.49|84.89|87.44|84.84|87.54|84.94|87.2|84.6|0
1638502500000|2021-12-03 03:35:00|87.49|84.89|86.5|83.9|87.54|84.94|86.43|83.83|0
1638502800000|2021-12-03 03:40:00|86.48|83.88|86.38|83.78|86.72|84.12|86.29|83.69|0
1638503100000|2021-12-03 03:45:00|86.43|83.83|85.95|83.35|86.52|83.92|85.88|83.28|0
1638503400000|2021-12-03 03:50:00|86|83.4|85.85|83.25|86|83.4|85.66|83.06|0
1638503700000|2021-12-03 03:55:00|85.9|83.3|86.06|83.46|86.37|83.77|85.9|83.3|0
1638504000000|2021-12-03 04:00:00|86.04|83.44|85.42|82.82|86.04|83.44|85.14|82.54|0
1638504300000|2021-12-03 04:05:00|85.37|82.77|85.23|82.63|85.56|82.96|84.72|82.12|0
1638504600000|2021-12-03 04:10:00|85.18|82.58|85.18|82.58|85.37|82.77|85.09|82.49|0
1638504900000|2021-12-03 04:15:00|85.13|82.53|85.41|82.81|85.51|82.91|85.13|82.53|0
1638505200000|2021-12-03 04:20:00|85.36|82.76|85.74|83.14|85.83|83.23|85.27|82.67|0
1638505500000|2021-12-03 04:25:00|85.69|83.09|85.71|83.11|85.83|83.23|85.45|82.85|0
1638505800000|2021-12-03 04:30:00|85.73|83.13|85.54|82.94|85.73|83.13|85.33|82.73|0
1638506100000|2021-12-03 04:35:00|85.52|82.92|85.52|82.92|85.71|83.11|85.35|82.75|0
1638506400000|2021-12-03 04:40:00|85.26|82.66|84.27|81.67|85.42|82.82|84.22|81.62|0
1638506700000|2021-12-03 04:45:00|84.25|81.65|84.73|82.13|84.78|82.18|84.18|81.58|0
1638507000000|2021-12-03 04:50:00|84.76|82.16|84.94|82.34|84.97|82.37|84.69|82.09|0
1638507300000|2021-12-03 04:55:00|84.96|82.36|84.77|82.17|85.1|82.5|84.63|82.03|0
1638507600000|2021-12-03 05:00:00|84.73|82.13|84.77|82.17|84.82|82.22|84.52|81.92|0
1638507900000|2021-12-03 05:05:00|84.79|82.19|85.21|82.61|85.26|82.66|84.79|82.19|0
1638508200000|2021-12-03 05:10:00|85.24|82.64|84.86|82.26|85.28|82.68|84.86|82.26|0
1638508500000|2021-12-03 05:15:00|84.81|82.21|84.62|82.02|84.86|82.26|84.39|81.79|0
1638508800000|2021-12-03 05:20:00|84.69|82.09|84.38|81.78|84.71|82.11|84.38|81.78|0
1638509100000|2021-12-03 05:25:00|84.34|81.74|84.4|81.8|84.62|82.02|84.1|81.5|0
1638509400000|2021-12-03 05:30:00|84.36|81.76|84.54|81.94|84.8|82.2|83.96|81.36|0
1638509700000|2021-12-03 05:35:00|84.61|82.01|83.77|81.17|84.63|82.03|83.72|81.12|0
1638510000000|2021-12-03 05:40:00|83.82|81.22|84|81.4|84.04|81.44|83.63|81.03|0
1638510300000|2021-12-03 05:45:00|83.98|81.38|81.94|79.34|84.02|81.42|81.15|78.55|0
1638510600000|2021-12-03 05:50:00|81.98|79.38|81.66|79.06|82.03|79.43|81.66|79.06|0
1638510900000|2021-12-03 05:55:00|81.7|79.1|82.07|79.47|82.3|79.7|81.66|79.06|0
1638511200000|2021-12-03 06:00:00|81.93|79.33|82.48|79.88|82.53|79.93|81.65|79.05|0
1638511500000|2021-12-03 06:05:00|82.46|79.86|81.65|79.05|82.48|79.88|81.65|79.05|0
1638511800000|2021-12-03 06:10:00|81.67|79.07|81.37|78.77|81.74|79.14|81.37|78.77|0
1638512100000|2021-12-03 06:15:00|81.35|78.75|81.64|79.04|81.64|79.04|81.32|78.72|0
1638512400000|2021-12-03 06:20:00|81.6|79|81.27|78.67|81.6|79|81.23|78.63|0
1638512700000|2021-12-03 06:25:00|81.32|78.72|81.34|78.74|81.52|78.92|81.18|78.58|0
1638513000000|2021-12-03 06:30:00|81.32|78.72|81.36|78.76|81.59|78.99|81.18|78.58|0
1638513300000|2021-12-03 06:35:00|81.34|78.74|82.02|79.42|82.04|79.44|81.34|78.74|0
1638513600000|2021-12-03 06:40:00|81.95|79.35|82.18|79.58|82.41|79.81|81.77|79.17|0
1638513900000|2021-12-03 06:45:00|82.2|79.6|81.49|78.89|82.45|79.85|81.37|78.77|0
1638514200000|2021-12-03 06:50:00|81.44|78.84|81.57|78.97|81.94|79.34|81.44|78.84|0
1638514500000|2021-12-03 06:55:00|81.53|78.93|82.03|79.43|82.49|79.89|81.53|78.93|0
1638514800000|2021-12-03 07:00:00|81.94|79.34|82.53|79.93|82.86|80.26|81.94|79.34|0
1638515100000|2021-12-03 07:05:00|82.58|79.98|82.71|80.11|82.81|80.21|82.53|79.93|0
1638515400000|2021-12-03 07:10:00|82.67|80.07|83.01|80.41|83.04|80.44|82.57|79.97|0
1638515700000|2021-12-03 07:15:00|82.99|80.39|83.2|80.6|83.22|80.62|82.62|80.02|0
1638516000000|2021-12-03 07:20:00|83.22|80.62|83.31|80.71|83.43|80.83|83.03|80.43|0
1638516300000|2021-12-03 07:25:00|83.36|80.76|82.47|79.87|83.36|80.76|82.47|79.87|0
1638516600000|2021-12-03 07:30:00|82.54|79.94|82.54|79.94|82.77|80.17|82.19|79.59|0
1638516900000|2021-12-03 07:35:00|82.51|79.91|82.42|79.82|82.6|80|82.14|79.54|0
1638517200000|2021-12-03 07:40:00|82.46|79.86|82.62|80.02|82.83|80.23|82.19|79.59|0
1638517500000|2021-12-03 07:45:00|82.6|80|82.13|79.53|82.83|80.23|82.09|79.49|0
1638517800000|2021-12-03 07:50:00|82.16|79.56|81.63|79.03|82.16|79.56|81.45|78.85|0
1638518100000|2021-12-03 07:55:00|81.65|79.05|81.28|78.68|81.86|79.26|81.12|78.52|0
1638518400000|2021-12-03 08:00:00|81.19|78.59|81.99|79.39|82.12|79.52|81.03|78.43|0
1638518700000|2021-12-03 08:05:00|81.74|79.54|81.3|79.1|81.88|79.68|81.23|79.03|0
1638519000000|2021-12-03 08:10:00|81.32|79.12|81.6|79.4|81.92|79.72|81.23|79.03|0
1638519300000|2021-12-03 08:15:00|81.64|79.44|81.64|79.44|82.06|79.86|81.36|79.16|0
1638519600000|2021-12-03 08:20:00|81.66|79.46|81.87|79.67|82.42|80.22|81.59|79.39|0
1638519900000|2021-12-03 08:25:00|81.82|79.62|82.19|79.99|82.19|79.99|81.68|79.48|0
1638520200000|2021-12-03 08:30:00|82.16|79.96|83.2|81|83.39|81.19|82.16|79.96|0
1638520500000|2021-12-03 08:35:00|83.23|81.03|83.15|80.95|83.58|81.38|82.87|80.67|0
1638520800000|2021-12-03 08:40:00|83.2|81|83.48|81.28|83.67|81.47|82.69|80.49|0
1638521100000|2021-12-03 08:45:00|83.57|81.37|83.43|81.23|83.62|81.42|83.15|80.95|0
1638521400000|2021-12-03 08:50:00|83.34|81.14|83.71|81.51|83.9|81.7|83.34|81.14|0
1638521700000|2021-12-03 08:55:00|83.66|81.46|83.38|81.18|83.8|81.6|83.28|81.08|0
1638522000000|2021-12-03 09:00:00|83.42|81.22|83.28|81.08|83.7|81.5|83.14|80.94|0
1638522300000|2021-12-03 09:05:00|83.31|81.11|83.98|81.78|84.03|81.83|83.31|81.11|0
1638522600000|2021-12-03 09:10:00|84.03|81.83|82.95|80.75|84.03|81.83|82.95|80.75|0
1638522900000|2021-12-03 09:15:00|83|80.8|82.25|80.05|83.09|80.89|82.25|80.05|0
1638523200000|2021-12-03 09:20:00|82.21|80.01|83.13|80.93|83.13|80.93|82.21|80.01|0
1638523500000|2021-12-03 09:25:00|83.17|80.97|82.82|80.62|83.36|81.16|82.57|80.37|0
1638523800000|2021-12-03 09:30:00|82.75|80.55|83.1|80.9|83.17|80.97|82.57|80.37|0
1638524100000|2021-12-03 09:35:00|83.12|80.92|83.49|81.29|83.49|81.29|83.01|80.81|0
1638524400000|2021-12-03 09:40:00|83.47|81.27|82.98|80.78|83.63|81.43|82.98|80.78|0
1638524700000|2021-12-03 09:45:00|83.02|80.82|83.53|81.33|83.53|81.33|82.79|80.59|0
1638525000000|2021-12-03 09:50:00|83.44|81.24|83.81|81.61|83.86|81.66|83.44|81.24|0
1638525300000|2021-12-03 09:55:00|83.71|81.51|83.62|81.42|83.9|81.7|83.32|81.12|0
1638525600000|2021-12-03 10:00:00|83.6|81.4|83.75|81.55|83.8|81.6|83.15|80.95|0
1638525900000|2021-12-03 10:05:00|83.66|81.46|83.47|81.27|83.89|81.69|83.42|81.22|0
1638526200000|2021-12-03 10:10:00|83.56|81.36|83.94|81.74|83.94|81.74|83.33|81.13|0
1638526500000|2021-12-03 10:15:00|83.98|81.78|84.54|82.34|84.78|82.58|83.98|81.78|0
1638526800000|2021-12-03 10:20:00|84.59|82.39|84.97|82.77|85.3|83.1|84.57|82.37|0
1638527100000|2021-12-03 10:25:00|84.92|82.72|83.62|81.42|84.97|82.77|83.62|81.42|0
1638527400000|2021-12-03 10:30:00|84.94|82.74|84.99|82.79|85.04|82.84|84.7|82.5|0
1638527700000|2021-12-03 10:35:00|85.11|82.91|86.22|84.02|86.27|84.07|85.11|82.91|0
1638528000000|2021-12-03 10:40:00|86.13|83.93|85.98|83.78|86.46|84.26|85.36|83.16|0
1638528300000|2021-12-03 10:45:00|86|83.8|86.55|84.35|86.55|84.35|85.69|83.49|0
1638528600000|2021-12-03 10:50:00|86.59|84.39|86.88|84.68|86.88|84.68|86.5|84.3|0
1638528900000|2021-12-03 10:55:00|86.97|84.77|86.3|84.1|86.97|84.77|86.06|83.86|0
1638529200000|2021-12-03 11:00:00|86.49|84.29|85.54|83.34|86.49|84.29|85.35|83.15|0
1638529500000|2021-12-03 11:05:00|85.49|83.29|85.77|83.57|85.96|83.76|85.49|83.29|0
1638529800000|2021-12-03 11:10:00|85.72|83.52|86.58|84.38|86.58|84.38|85.72|83.52|0
1638530100000|2021-12-03 11:15:00|86.53|84.33|86.19|83.99|86.53|84.33|86.07|83.87|0
1638530400000|2021-12-03 11:20:00|86.14|83.94|86|83.8|86.48|84.28|85.9|83.7|0
1638530700000|2021-12-03 11:25:00|85.95|83.75|85.66|83.46|86.19|83.99|85.57|83.37|0
1638531000000|2021-12-03 11:30:00|85.71|83.51|85.61|83.41|85.85|83.65|85.47|83.27|0
1638531300000|2021-12-03 11:35:00|85.56|83.36|85.46|83.26|85.66|83.46|85.37|83.17|0
1638531600000|2021-12-03 11:40:00|85.44|83.24|84.71|82.51|85.44|83.24|84.66|82.46|0
1638531900000|2021-12-03 11:45:00|84.66|82.46|84.66|82.46|85.08|82.88|84.66|82.46|0
1638532200000|2021-12-03 11:50:00|84.68|82.48|84.65|82.45|84.75|82.55|84.32|82.12|0
1638532500000|2021-12-03 11:55:00|84.6|82.4|83.99|81.79|84.6|82.4|83.9|81.7|0
1638532800000|2021-12-03 12:00:00|84.04|81.84|83.85|81.65|84.23|82.03|83.62|81.42|0
1638533100000|2021-12-03 12:05:00|83.94|81.74|84.36|82.16|84.41|82.21|83.9|81.7|0
1638533400000|2021-12-03 12:10:00|84.41|82.21|83.75|81.55|84.41|82.21|83.52|81.32|0
1638533700000|2021-12-03 12:15:00|83.8|81.6|83.7|81.5|84.24|82.04|83.47|81.27|0
1638534000000|2021-12-03 12:20:00|83.65|81.45|83.46|81.26|83.84|81.64|83.28|81.08|0
1638534300000|2021-12-03 12:25:00|83.44|81.24|83.41|81.21|83.65|81.45|83.37|81.17|0
1638534600000|2021-12-03 12:30:00|83.37|81.17|83.13|80.93|83.55|81.35|83.04|80.84|0
1638534900000|2021-12-03 12:35:00|83.04|80.84|83.36|81.16|83.41|81.21|82.99|80.79|0
1638535200000|2021-12-03 12:40:00|83.31|81.11|83.31|81.11|83.45|81.25|83.13|80.93|0
1638535500000|2021-12-03 12:45:00|83.45|81.25|83.04|80.84|84.54|82.34|82.75|80.55|0
1638535800000|2021-12-03 12:50:00|83.09|80.89|83.08|80.88|83.13|80.93|82.9|80.7|0
1638536100000|2021-12-03 12:55:00|83.13|80.93|83.31|81.11|83.59|81.39|83.08|80.88|0
1638536400000|2021-12-03 13:00:00|83.26|81.06|82.85|80.65|83.45|81.25|82.85|80.65|0
1638536700000|2021-12-03 13:05:00|82.84|80.64|81.97|79.77|82.94|80.74|81.83|79.63|0
1638537000000|2021-12-03 13:10:00|82.06|79.86|81.88|79.68|82.29|80.09|81.74|79.54|0
1638537300000|2021-12-03 13:15:00|81.92|79.72|81.26|79.06|82.1|79.9|80.44|78.24|0
1638537600000|2021-12-03 13:20:00|81.3|79.1|81.39|79.19|81.62|79.42|81.23|79.03|0
1638537900000|2021-12-03 13:25:00|81.35|79.15|80.98|78.78|81.44|79.24|80.55|78.35|0
1638538200000|2021-12-03 13:30:00|81.09|78.89|78.91|76.71|81.37|79.17|77.58|75.38|0
1638538500000|2021-12-03 13:35:00|78.95|76.75|78.32|76.12|78.99|76.79|77.93|75.73|0
1638538800000|2021-12-03 13:40:00|78.41|76.21|77.71|75.51|79.39|77.19|77.71|75.51|0
1638539100000|2021-12-03 13:45:00|77.8|75.6|78.24|76.04|78.96|76.76|77.18|74.98|0
1638539400000|2021-12-03 13:50:00|78.2|76|77.97|75.77|78.78|76.58|77.84|75.64|0
1638539700000|2021-12-03 13:55:00|77.93|75.73|77.21|75.01|77.93|75.73|76.38|74.18|0
1638540000000|2021-12-03 14:00:00|77.13|74.93|76.73|74.53|77.79|75.59|76.59|74.39|0
1638540300000|2021-12-03 14:05:00|76.66|74.46|76.72|74.52|76.86|74.66|76.02|73.82|0
1638540600000|2021-12-03 14:10:00|76.77|74.57|76.68|74.48|77.03|74.83|76.41|74.21|0
1638540900000|2021-12-03 14:15:00|76.63|74.43|76.5|74.3|77.07|74.87|76.37|74.17|0
1638541200000|2021-12-03 14:20:00|76.54|74.34|77.33|75.13|77.38|75.18|76.5|74.3|0
1638541500000|2021-12-03 14:25:00|77.29|75.09|76.84|74.64|77.42|75.22|76.67|74.47|0
1638541800000|2021-12-03 14:30:00|76.8|74.6|75.66|73.46|77.59|75.39|74.84|72.64|0
1638542100000|2021-12-03 14:35:00|75.7|73.5|78.94|76.74|78.94|76.74|75.7|73.5|0
1638542400000|2021-12-03 14:40:00|79.21|77.01|80.21|78.01|80.62|78.42|78.32|76.12|0
1638542700000|2021-12-03 14:45:00|80.02|77.82|84.19|81.99|84.19|81.99|77.77|75.57|0
1638543000000|2021-12-03 14:50:00|84.33|82.13|88.13|85.93|88.32|86.12|83.58|81.38|0
1638543300000|2021-12-03 14:55:00|88.28|86.08|88.98|86.78|89.76|87.56|86.73|84.53|0
1638543600000|2021-12-03 15:00:00|89.4|87.2|91.42|89.22|93.23|91.03|88.02|85.82|0
1638543900000|2021-12-03 15:05:00|91.17|88.97|92.73|90.53|92.73|90.53|89.76|87.56|0
1638544200000|2021-12-03 15:10:00|92.85|90.65|93.64|91.44|94.2|92|91.83|89.63|0
1638544500000|2021-12-03 15:15:00|93.66|91.46|91.89|89.69|93.74|91.54|90.71|88.51|0
1638544800000|2021-12-03 15:20:00|91.99|89.79|90.8|88.6|93.18|90.98|89.82|87.62|0
1638545100000|2021-12-03 15:25:00|90.9|88.7|90.11|87.91|92.73|90.53|89.48|87.28|0
1638545400000|2021-12-03 15:30:00|90.55|88.35|93.28|91.08|93.53|91.33|90.4|88.2|0
1638545700000|2021-12-03 15:35:00|93.48|91.28|93.12|90.92|94.34|92.14|91.93|89.73|0
1638546000000|2021-12-03 15:40:00|92.9|90.7|96.64|94.44|96.64|94.44|92.77|90.57|0
1638546300000|2021-12-03 15:45:00|96.59|94.39|98.96|96.76|99.86|97.66|93.65|91.45|0
1638546600000|2021-12-03 15:50:00|99.02|96.82|98.39|96.19|99.86|97.66|97.55|95.35|0
1638546900000|2021-12-03 15:55:00|98.28|96.08|98.72|96.52|99.27|97.07|97.19|94.99|0
1638547200000|2021-12-03 16:00:00|98.9|96.7|98.07|95.87|99.64|97.44|97.6|95.4|0
1638547500000|2021-12-03 16:05:00|98.33|96.13|99.32|97.12|100.96|98.76|98.33|96.13|0
1638547800000|2021-12-03 16:10:00|99.47|97.27|98.79|96.59|100.27|98.07|98.01|95.81|0
1638548100000|2021-12-03 16:15:00|98.84|96.64|101.17|98.97|101.23|99.03|98.21|96.01|0
1638548400000|2021-12-03 16:20:00|101.28|99.08|96.79|94.59|101.81|99.61|96.33|94.13|0
1638548700000|2021-12-03 16:25:00|97.1|94.9|96.17|93.97|97.2|95|95.86|93.66|0
1638549000000|2021-12-03 16:30:00|96.32|94.12|95.6|93.4|97.4|95.2|95.24|93.04|0
1638549300000|2021-12-03 16:35:00|95.63|93.43|96.86|94.66|97.19|94.99|95.42|93.22|0
1638549600000|2021-12-03 16:40:00|96.73|94.53|99.7|97.5|99.86|97.66|96.36|94.16|0
1638549900000|2021-12-03 16:45:00|99.54|97.34|100.73|98.53|101.85|99.65|98.2|96|0
1638550200000|2021-12-03 16:50:00|100.88|98.68|102.6|100.4|103.79|101.59|100.88|98.68|0
1638550500000|2021-12-03 16:55:00|102.22|100.02|104.32|102.12|104.32|102.12|102.22|100.02|0
1638550800000|2021-12-03 17:00:00|104.16|101.96|105.14|102.94|105.63|103.43|103.86|101.66|0
1638551100000|2021-12-03 17:05:00|105.3|103.1|103.72|101.52|105.41|103.21|103.56|101.36|0
1638551400000|2021-12-03 17:10:00|103.61|101.41|104.1|101.9|104.37|102.17|103.29|101.09|0
1638551700000|2021-12-03 17:15:00|104.21|102.01|102.16|99.96|104.21|102.01|101.68|99.48|0
1638552000000|2021-12-03 17:20:00|101.95|99.75|99.37|97.17|102.64|100.44|99.11|96.91|0
1638552300000|2021-12-03 17:25:00|99.47|97.27|99.68|97.48|100.05|97.85|99.21|97.01|0
1638552600000|2021-12-03 17:30:00|99.94|97.74|101.16|98.96|102.12|99.92|99.94|97.74|0
1638552900000|2021-12-03 17:35:00|101.1|98.9|98.37|96.17|101.53|99.33|98.21|96.01|0
1638553200000|2021-12-03 17:40:00|98.26|96.06|98.88|96.68|99.2|97|97.69|95.49|0
1638553500000|2021-12-03 17:45:00|99.04|96.84|99.51|97.31|100.46|98.26|98.62|96.42|0
1638553800000|2021-12-03 17:50:00|99.72|97.52|101.75|99.55|102.31|100.11|98.67|96.47|0
1638554100000|2021-12-03 17:55:00|101.65|99.45|101.96|99.76|102.93|100.73|101.65|99.45|0
1638554400000|2021-12-03 18:00:00|102.07|99.87|104.62|102.42|105.32|103.12|102.07|99.87|0
1638554700000|2021-12-03 18:05:00|104.73|102.53|103.06|100.86|104.89|102.69|102.96|100.76|0
1638555000000|2021-12-03 18:10:00|103.01|100.81|103.54|101.34|104.23|102.03|102.63|100.43|0
1638555300000|2021-12-03 18:15:00|103.48|101.28|101.14|98.94|104.95|102.75|100.82|98.62|0
1638555600000|2021-12-03 18:20:00|101.19|98.99|100.56|98.36|101.56|99.36|100.56|98.36|0
1638555900000|2021-12-03 18:25:00|100.64|98.44|102.66|100.46|102.77|100.57|100.51|98.31|0
1638556200000|2021-12-03 18:30:00|102.77|100.57|104.11|101.91|104.22|102.02|102.69|100.49|0
1638556500000|2021-12-03 18:35:00|104.16|101.96|106.55|104.35|107.59|105.39|103.95|101.75|0
1638556800000|2021-12-03 18:40:00|106.44|104.24|106.38|104.18|107.09|104.89|105.68|103.48|0
1638557100000|2021-12-03 18:45:00|106.44|104.24|107.09|104.89|108.08|105.88|105.67|103.47|0
1638557400000|2021-12-03 18:50:00|107.03|104.83|109.68|107.48|109.68|107.48|106.43|104.23|0
1638557700000|2021-12-03 18:55:00|109.63|107.43|111.17|108.97|111.23|109.03|109.21|107.01|0
1638558000000|2021-12-03 19:00:00|111.23|109.03|111.55|109.35|112.55|110.35|110.39|108.19|0
1638558300000|2021-12-03 19:05:00|111.6|109.4|112.66|110.46|112.94|110.74|111.16|108.96|0
1638558600000|2021-12-03 19:10:00|112.8|110.6|111.87|109.67|113.16|110.96|111.65|109.45|0
1638558900000|2021-12-03 19:15:00|112.15|109.95|113.83|111.63|113.83|111.63|111.93|109.73|0
1638559200000|2021-12-03 19:20:00|113.69|111.49|112.82|110.62|115.8|113.6|111.68|109.48|0
1638559500000|2021-12-03 19:25:00|112.77|110.57|113.88|111.68|114.22|112.02|112.43|110.23|0
1638559800000|2021-12-03 19:30:00|113.74|111.54|114.94|112.74|115.4|113.2|113.32|111.12|0
1638560100000|2021-12-03 19:35:00|114.61|112.41|116.75|114.55|117.15|114.95|114.32|112.12|0
1638560400000|2021-12-03 19:40:00|116.8|114.6|114.81|112.61|116.8|114.6|114.37|112.17|0
1638560700000|2021-12-03 19:45:00|114.53|112.33|114.55|112.35|115.49|113.29|113.2|111|0
1638561000000|2021-12-03 19:50:00|114.6|112.4|116.35|114.15|116.46|114.26|113.81|111.61|0
1638561300000|2021-12-03 19:55:00|116.52|114.32|117.42|115.22|117.45|115.25|114.93|112.73|0
1638561600000|2021-12-03 20:00:00|117.6|115.4|117.13|114.93|119.43|117.23|117.07|114.87|0
1638561900000|2021-12-03 20:05:00|117.3|115.1|116.91|114.71|118.45|116.25|114.68|112.48|0
1638562200000|2021-12-03 20:10:00|116.71|114.51|114.97|112.77|116.71|114.51|114.63|112.43|0
1638562500000|2021-12-03 20:15:00|115.08|112.88|115.47|113.27|116.16|113.96|114.26|112.06|0
1638562800000|2021-12-03 20:20:00|115.3|113.1|110.72|108.52|115.3|113.1|108.99|106.79|0
1638563100000|2021-12-03 20:25:00|110.67|108.47|110.44|108.24|110.72|108.52|109.02|106.82|0
1638563400000|2021-12-03 20:30:00|110.28|108.08|107.92|105.72|110.39|108.19|107.71|105.51|0
1638563700000|2021-12-03 20:35:00|108.03|105.83|108.01|105.81|110.76|108.56|107.49|105.29|0
1638564000000|2021-12-03 20:40:00|107.9|105.7|108.1|105.9|110.38|108.18|107.11|104.91|0
1638564300000|2021-12-03 20:45:00|108.04|105.84|108.64|106.44|109.87|107.67|108.04|105.84|0
1638564600000|2021-12-03 20:50:00|108.31|106.11|105.26|103.06|108.31|106.11|104.59|102.39|0
1638564900000|2021-12-03 20:55:00|105.18|102.98|100.23|98.03|105.18|102.98|99.82|97.62|0
1638565200000|2021-12-03 21:00:00|100.34|98.14|99.4|97.2|100.8|98.6|99.09|96.89|0
1638565500000|2021-12-03 21:05:00|99.5|97.3|100.33|98.13|100.75|98.55|99.5|97.3|0
1638565800000|2021-12-03 21:10:00|100.38|98.18|101.53|99.33|102.16|99.96|100.07|97.87|0
1638777900000|2021-12-06 08:05:00|88.45|86.25|88.93|86.73|88.93|86.73|88.25|86.05|0
1638778200000|2021-12-06 08:10:00|88.66|86.46|88.97|86.77|89.22|87.02|88.35|86.15|0
1638778500000|2021-12-06 08:15:00|88.93|86.73|89.12|86.92|89.31|87.11|88.63|86.43|0
1638778800000|2021-12-06 08:20:00|89.09|86.89|89.7|87.5|89.7|87.5|88.82|86.62|0
1638779100000|2021-12-06 08:25:00|89.77|87.57|89.35|87.15|90.43|88.23|89.23|87.03|0
1638779400000|2021-12-06 08:30:00|89.38|87.18|89.72|87.52|89.84|87.64|88.89|86.69|0
1638779700000|2021-12-06 08:35:00|89.74|87.54|88.81|86.61|89.74|87.54|88.57|86.37|0
1638780000000|2021-12-06 08:40:00|88.86|86.66|89.42|87.22|89.42|87.22|88.66|86.46|0
1638780300000|2021-12-06 08:45:00|89.44|87.24|89.48|87.28|89.63|87.43|89.1|86.9|0
1638780600000|2021-12-06 08:50:00|89.46|87.26|89.09|86.89|89.46|87.26|88.95|86.75|0
1638780900000|2021-12-06 08:55:00|89.12|86.92|89.02|86.82|89.38|87.18|88.9|86.7|0
1638781200000|2021-12-06 09:00:00|89.04|86.84|87.3|85.1|89.14|86.94|86.64|84.44|0
1638781500000|2021-12-06 09:05:00|87.21|85.01|87.52|85.32|88.07|85.87|87.02|84.82|0
1638781800000|2021-12-06 09:10:00|87.59|85.39|87.2|85|88.02|85.82|87.06|84.86|0
1638782100000|2021-12-06 09:15:00|87.15|84.95|87.39|85.19|87.49|85.29|86.99|84.79|0
1638782400000|2021-12-06 09:20:00|87.36|85.16|87.48|85.28|87.72|85.52|87.29|85.09|0
1638782700000|2021-12-06 09:25:00|87.43|85.23|87.24|85.04|87.53|85.33|87.05|84.85|0
1638783000000|2021-12-06 09:30:00|87.29|85.09|87.57|85.37|87.67|85.47|87|84.8|0
1638783300000|2021-12-06 09:35:00|87.52|85.32|88.58|86.38|88.58|86.38|87.14|84.94|0
1638783600000|2021-12-06 09:40:00|88.6|86.4|89.32|87.12|89.35|87.15|88.53|86.33|0
1638783900000|2021-12-06 09:45:00|89.35|87.15|89.78|87.58|90.28|88.08|89.35|87.15|0
1638784200000|2021-12-06 09:50:00|89.83|87.63|90.15|87.95|90.32|88.12|89.68|87.48|0
1638784500000|2021-12-06 09:55:00|90.17|87.97|91.3|89.1|91.7|89.5|90.12|87.92|0
1638784800000|2021-12-06 10:00:00|91.25|89.05|91.55|89.35|91.8|89.6|91.05|88.85|0
1638785100000|2021-12-06 10:05:00|91.52|89.32|91.69|89.49|91.77|89.57|91.25|89.05|0
1638785400000|2021-12-06 10:10:00|91.67|89.47|91.89|89.69|91.94|89.74|89.37|87.17|0
1638785700000|2021-12-06 10:15:00|91.84|89.64|91.79|89.59|92.24|90.04|91.59|89.39|0
1638786000000|2021-12-06 10:20:00|91.84|89.64|93.03|90.83|93.03|90.83|91.79|89.59|0
1638786300000|2021-12-06 10:25:00|92.93|90.73|94.66|92.46|94.7|92.5|92.93|90.73|0
1638786600000|2021-12-06 10:30:00|94.76|92.56|94.83|92.63|96|93.8|94.56|92.36|0
1638786900000|2021-12-06 10:35:00|94.78|92.58|95.23|93.03|95.26|93.06|94.67|92.47|0
1638787200000|2021-12-06 10:40:00|95.18|92.98|95.59|93.39|96.15|93.95|95.18|92.98|0
1638787500000|2021-12-06 10:45:00|95.53|93.33|95.48|93.28|95.64|93.44|95.05|92.85|0
1638787800000|2021-12-06 10:50:00|95.51|93.31|95.83|93.63|96.04|93.84|95.17|92.97|0
1638788100000|2021-12-06 10:55:00|95.89|93.69|96.04|93.84|96.4|94.2|95.53|93.33|0
1638788400000|2021-12-06 11:00:00|96.11|93.91|95.26|93.06|96.22|94.02|95.16|92.96|0
1638788700000|2021-12-06 11:05:00|95.32|93.12|94.5|92.3|95.57|93.37|94.4|92.2|0
1638789000000|2021-12-06 11:10:00|94.45|92.25|94.39|92.19|94.95|92.75|94.3|92.1|0
1638789300000|2021-12-06 11:15:00|94.44|92.24|93.83|91.63|94.49|92.29|93.73|91.53|0
1638789600000|2021-12-06 11:20:00|93.78|91.58|93.63|91.43|93.83|91.63|93.33|91.13|0
1638789900000|2021-12-06 11:25:00|93.58|91.38|93.98|91.78|94.28|92.08|93.53|91.33|0
1638790200000|2021-12-06 11:30:00|94.08|91.88|93.69|91.49|94.08|91.88|93.09|90.89|0
1638790500000|2021-12-06 11:35:00|93.71|91.51|93.38|91.18|93.71|91.51|93.23|91.03|0
1638790800000|2021-12-06 11:40:00|93.43|91.23|92.58|90.38|93.61|91.41|92.48|90.28|0
1638791100000|2021-12-06 11:45:00|92.48|90.28|92.82|90.62|92.82|90.62|92.03|89.83|0
1638791400000|2021-12-06 11:50:00|92.87|90.67|92.27|90.07|92.97|90.77|92.17|89.97|0
1638791700000|2021-12-06 11:55:00|92.17|89.97|90.1|87.9|93.11|90.91|90.05|87.85|0
1638792000000|2021-12-06 12:00:00|90.08|87.88|90.37|88.17|90.49|88.29|89.71|87.51|0
1638792300000|2021-12-06 12:05:00|90.39|88.19|90.66|88.46|91.03|88.83|90.02|87.82|0
1638792600000|2021-12-06 12:10:00|90.68|88.48|90.68|88.48|90.98|88.78|90.38|88.18|0
1638792900000|2021-12-06 12:15:00|90.73|88.53|91.56|89.36|91.56|89.36|90.73|88.53|0
1638793200000|2021-12-06 12:20:00|91.66|89.46|91.21|89.01|91.91|89.71|91.21|89.01|0
1638793500000|2021-12-06 12:25:00|91.19|88.99|91.56|89.36|91.56|89.36|91.11|88.91|0
1638793800000|2021-12-06 12:30:00|91.71|89.51|91.78|89.58|91.9|89.7|91.51|89.31|0
1638794100000|2021-12-06 12:35:00|91.75|89.55|91.1|88.9|91.75|89.55|91.01|88.81|0
1638794400000|2021-12-06 12:40:00|90.96|88.76|91.05|88.85|91.05|88.85|90.86|88.66|0
1638794700000|2021-12-06 12:45:00|91|88.8|90.95|88.75|91.05|88.85|90.95|88.75|0
1638795000000|2021-12-06 12:50:00|91|88.8|91.39|89.19|91.84|89.64|90.75|88.55|0
1638795300000|2021-12-06 12:55:00|91.44|89.24|91.41|89.21|91.46|89.26|91.04|88.84|0
1638795600000|2021-12-06 13:00:00|91.19|88.99|91.43|89.23|91.44|89.24|90.94|88.74|0
1638795900000|2021-12-06 13:05:00|91.33|89.13|90.74|88.54|91.58|89.38|90.69|88.49|0
1638796200000|2021-12-06 13:10:00|90.69|88.49|90.49|88.29|90.93|88.73|90.24|88.04|0
1638796500000|2021-12-06 13:15:00|90.44|88.24|90.29|88.09|90.63|88.43|90.09|87.89|0
1638796800000|2021-12-06 13:20:00|90.24|88.04|90.73|88.53|90.92|88.72|90.12|87.92|0
1638797100000|2021-12-06 13:25:00|90.68|88.48|90.72|88.52|90.82|88.62|90.28|88.08|0
1638797400000|2021-12-06 13:30:00|90.77|88.57|91.11|88.91|91.46|89.26|90.67|88.47|0
1638797700000|2021-12-06 13:35:00|91.26|89.06|90.13|87.93|91.31|89.11|89.88|87.68|0
1638798000000|2021-12-06 13:40:00|90.03|87.83|88.8|86.6|90.22|88.02|88.8|86.6|0
1638798300000|2021-12-06 13:45:00|88.89|86.69|89.35|87.15|89.43|87.23|88.8|86.6|0
1638798600000|2021-12-06 13:50:00|89.33|87.13|89.13|86.93|89.33|87.13|88.84|86.64|0
1638798900000|2021-12-06 13:55:00|89.08|86.88|88.15|85.95|89.08|86.88|88.15|85.95|0
1638799200000|2021-12-06 14:00:00|88.25|86.05|88.25|86.05|88.93|86.73|88.11|85.91|0
1638799500000|2021-12-06 14:05:00|88.15|85.95|88|85.8|88.54|86.34|88|85.8|0
1638799800000|2021-12-06 14:10:00|87.95|85.75|87.57|85.37|87.95|85.75|87.37|85.17|0
1638800100000|2021-12-06 14:15:00|87.47|85.27|86.99|84.79|87.61|85.41|86.94|84.74|0
1638800400000|2021-12-06 14:20:00|87.03|84.83|87.13|84.93|87.41|85.21|86.99|84.79|0
1638800700000|2021-12-06 14:25:00|87.17|84.97|87.03|84.83|87.6|85.4|87.03|84.83|0
1638801000000|2021-12-06 14:30:00|87.07|84.87|89.59|87.39|89.74|87.54|86.03|83.83|0
1638801300000|2021-12-06 14:35:00|89.69|87.49|93.01|90.81|93.77|91.57|89.32|87.12|0
1638801600000|2021-12-06 14:40:00|93.06|90.86|89.21|87.01|93.71|91.51|88.97|86.77|0
1638801900000|2021-12-06 14:45:00|89.35|87.15|87.89|85.69|91.23|89.03|87.1|84.9|0
1638802200000|2021-12-06 14:50:00|87.99|85.79|88.69|86.49|88.69|86.49|86.83|84.63|0
1638802500000|2021-12-06 14:55:00|88.47|86.27|87.34|85.14|90.16|87.96|87.29|85.09|0
1638802800000|2021-12-06 15:00:00|87.32|85.12|89.27|87.07|89.98|87.78|87.29|85.09|0
1638803100000|2021-12-06 15:05:00|88.73|86.53|88.01|85.81|90.2|88|87.77|85.57|0
1638803400000|2021-12-06 15:10:00|88.1|85.9|83.31|81.11|88.34|86.14|83.13|80.93|0
1638803700000|2021-12-06 15:15:00|83.36|81.16|83.03|80.83|83.36|81.16|82.44|80.24|0
1638804000000|2021-12-06 15:20:00|83.36|81.16|82.98|80.78|83.59|81.39|82.48|80.28|0
1638804300000|2021-12-06 15:25:00|83.03|80.83|82.91|80.71|84.71|82.51|82.29|80.09|0
1638804600000|2021-12-06 15:30:00|82.77|80.57|83.23|81.03|83.69|81.49|82.31|80.11|0
1638804900000|2021-12-06 15:35:00|83.25|81.05|83.32|81.12|84.46|82.26|83.18|80.98|0
1638805200000|2021-12-06 15:40:00|83.22|81.02|84.76|82.56|84.99|82.79|82.53|80.33|0
1638805500000|2021-12-06 15:45:00|84.48|82.28|84.87|82.67|85.72|83.52|83.45|81.25|0
1638805800000|2021-12-06 15:50:00|84.83|82.63|84.82|82.62|85.95|83.75|84.55|82.35|0
1638806100000|2021-12-06 15:55:00|84.96|82.76|83.2|81|84.96|82.76|83.11|80.91|0
1638806400000|2021-12-06 16:00:00|83.25|81.05|84.17|81.97|84.54|82.34|83.02|80.82|0
1638806700000|2021-12-06 16:05:00|84.4|82.2|84.3|82.1|84.63|82.43|83.79|81.59|0
1638807000000|2021-12-06 16:10:00|84.39|82.19|85.89|83.69|85.99|83.79|83.61|81.41|0
1638807300000|2021-12-06 16:15:00|86.08|83.88|84.57|82.37|86.51|84.31|84.39|82.19|0
1638807600000|2021-12-06 16:20:00|84.67|82.47|84.85|82.65|85.55|83.35|84.62|82.42|0
1638807900000|2021-12-06 16:25:00|84.9|82.7|85.53|83.33|85.63|83.43|84.15|81.95|0
1638808200000|2021-12-06 16:30:00|85.63|83.43|84.92|82.72|86.4|84.2|84.46|82.26|0
1638808500000|2021-12-06 16:35:00|84.88|82.68|84.69|82.49|85.43|83.23|84.46|82.26|0
1638808800000|2021-12-06 16:40:00|84.83|82.63|84.08|81.88|85.24|83.04|84.08|81.88|0
1638809100000|2021-12-06 16:45:00|84.13|81.93|86.18|83.98|86.23|84.03|84.13|81.93|0
1638809400000|2021-12-06 16:50:00|86.04|83.84|85.56|83.36|86.32|84.12|85.28|83.08|0
1638809700000|2021-12-06 16:55:00|85.66|83.46|85.84|83.64|86.31|84.11|85.23|83.03|0
1638810000000|2021-12-06 17:00:00|85.7|83.5|84.99|82.79|85.84|83.64|84.76|82.56|0
1638810300000|2021-12-06 17:05:00|85.09|82.89|84.9|82.7|85.84|83.64|84.85|82.65|0
1638810600000|2021-12-06 17:10:00|84.99|82.79|83.79|81.59|85.78|83.58|83.7|81.5|0
1638810900000|2021-12-06 17:15:00|83.89|81.69|83.75|81.55|87.09|84.89|83.2|81|0
1638811200000|2021-12-06 17:20:00|83.8|81.6|83.7|81.5|84.12|81.92|83.34|81.14|0
1638811500000|2021-12-06 17:25:00|83.75|81.55|83.42|81.22|83.75|81.55|83.06|80.86|0
1638811800000|2021-12-06 17:30:00|83.38|81.18|82.92|80.72|83.61|81.41|82.78|80.58|0
1638812100000|2021-12-06 17:35:00|82.96|80.76|83.37|81.17|83.46|81.26|82.74|80.54|0
1638812400000|2021-12-06 17:40:00|83.33|81.13|83.6|81.4|83.97|81.77|83.01|80.81|0
1638812700000|2021-12-06 17:45:00|83.55|81.35|82.59|80.39|83.6|81.4|82.59|80.39|0
1638813000000|2021-12-06 17:50:00|82.63|80.43|82.5|80.3|82.95|80.75|82.5|80.3|0
1638813300000|2021-12-06 17:55:00|82.45|80.25|81.68|79.48|82.77|80.57|81.68|79.48|0
1638813600000|2021-12-06 18:00:00|81.36|79.16|81.18|78.98|82.26|80.06|81.14|78.94|0
1638813900000|2021-12-06 18:05:00|81.23|79.03|81.54|79.34|81.72|79.52|81.18|78.98|0
1638814200000|2021-12-06 18:10:00|81.49|79.29|82.07|79.87|82.07|79.87|81.22|79.02|0
1638814500000|2021-12-06 18:15:00|81.89|79.69|81.57|79.37|81.98|79.78|81.48|79.28|0
1638814800000|2021-12-06 18:20:00|81.62|79.42|81.66|79.46|82.21|80.01|81.57|79.37|0
1638815100000|2021-12-06 18:25:00|81.62|79.42|79.01|76.81|82.64|80.44|77.33|75.13|0
1638815400000|2021-12-06 18:30:00|78.93|76.73|79.28|77.08|79.37|77.17|78.92|76.72|0
1638815700000|2021-12-06 18:35:00|79.19|76.99|79.36|77.16|79.58|77.38|79.01|76.81|0
1638816000000|2021-12-06 18:40:00|79.32|77.12|79.23|77.03|79.54|77.34|78.79|76.59|0
1638816300000|2021-12-06 18:45:00|79.31|77.11|78.96|76.76|79.45|77.25|78.78|76.58|0
1638816600000|2021-12-06 18:50:00|78.91|76.71|78.91|76.71|79.26|77.06|78.82|76.62|0
1638816900000|2021-12-06 18:55:00|78.89|76.69|78.99|76.79|79.39|77.19|78.69|76.49|0
1638817200000|2021-12-06 19:00:00|79.04|76.84|78.68|76.48|79.04|76.84|78.25|76.05|0
1638817500000|2021-12-06 19:05:00|78.73|76.53|79.39|77.19|79.52|77.32|78.73|76.53|0
1638817800000|2021-12-06 19:10:00|79.34|77.14|78.94|76.74|79.34|77.14|78.59|76.39|0
1638818100000|2021-12-06 19:15:00|78.9|76.7|79.16|76.96|79.16|76.96|78.59|76.39|0
1638818400000|2021-12-06 19:20:00|79.2|77|79.15|76.95|79.42|77.22|78.89|76.69|0
1638818700000|2021-12-06 19:25:00|79.11|76.91|79.28|77.08|79.46|77.26|78.84|76.64|0
1638819000000|2021-12-06 19:30:00|79.24|77.04|79.24|77.04|79.33|77.13|78.8|76.6|0
1638819300000|2021-12-06 19:35:00|79.19|76.99|79.63|77.43|79.63|77.43|79.15|76.95|0
1638819600000|2021-12-06 19:40:00|79.59|77.39|80.92|78.72|80.92|78.72|79.45|77.25|0
1638819900000|2021-12-06 19:45:00|80.79|78.59|81.05|78.85|81.33|79.13|80.34|78.14|0
1638820200000|2021-12-06 19:50:00|81.1|78.9|81.37|79.17|81.6|79.4|81.1|78.9|0
1638820500000|2021-12-06 19:55:00|81.41|79.21|81.54|79.34|81.77|79.57|81.14|78.94|0
1638820800000|2021-12-06 20:00:00|81.64|79.44|82.13|79.93|82.18|79.98|80.78|78.58|0
1638821100000|2021-12-06 20:05:00|82.04|79.84|81.4|79.2|82.13|79.93|81.27|79.07|0
1638821400000|2021-12-06 20:10:00|81.54|79.34|81.13|78.93|81.94|79.74|81.04|78.84|0
1638821700000|2021-12-06 20:15:00|81.08|78.88|80.32|78.12|81.08|78.88|80.27|78.07|0
1638822000000|2021-12-06 20:20:00|80.41|78.21|81.12|78.92|81.21|79.01|80.27|78.07|0
1638822300000|2021-12-06 20:25:00|81.21|79.01|81.39|79.19|82.07|79.87|81.08|78.88|0
1638822600000|2021-12-06 20:30:00|81.3|79.1|81.34|79.14|82.16|79.96|80.85|78.65|0
1638822900000|2021-12-06 20:35:00|81.29|79.09|81.43|79.23|82.11|79.91|81.29|79.09|0
1638823200000|2021-12-06 20:40:00|81.52|79.32|80.97|78.77|82.06|79.86|80.75|78.55|0
1638823500000|2021-12-06 20:45:00|81.02|78.82|81.02|78.82|82.56|80.36|79.77|77.57|0
1638823800000|2021-12-06 20:50:00|81.04|78.84|79.91|77.71|81.4|79.2|79.73|77.53|0
1638824100000|2021-12-06 20:55:00|80.16|77.96|81.39|79.19|81.53|79.33|80.16|77.96|0
1638824400000|2021-12-06 21:00:00|81.21|79.01|81.48|79.28|81.66|79.46|80.99|78.79|0
1638824700000|2021-12-06 21:05:00|81.44|79.24|81.12|78.92|81.57|79.37|80.98|78.78|0
1638825000000|2021-12-06 21:10:00|81.07|78.87|81.29|79.09|81.3|79.1|80.98|78.78|0
1638825300000|2021-12-06 21:15:00|81.25|79.05|81.04|78.44|81.4|79.05|81.04|78.44|0
1638825600000|2021-12-06 21:20:00|81.06|78.46|81.26|78.66|81.26|78.66|80.86|78.26|0
1638825900000|2021-12-06 21:25:00|81.28|78.68|80.85|78.25|81.4|78.8|80.85|78.25|0
1638826200000|2021-12-06 21:30:00|80.9|78.3|80.85|78.25|80.94|78.34|80.67|78.07|0
1638826500000|2021-12-06 21:35:00|80.89|78.29|80.89|78.29|80.94|78.34|80.8|78.2|0
1638826800000|2021-12-06 21:40:00|80.93|78.33|80.84|78.24|80.93|78.33|80.62|78.02|0
1638827100000|2021-12-06 21:45:00|80.8|78.2|80.75|78.15|80.84|78.24|80.66|78.06|0
1638827400000|2021-12-06 21:50:00|80.79|78.19|80.79|78.19|80.79|78.19|80.7|78.1|0
1638827700000|2021-12-06 21:55:00|80.74|78.14|80.58|77.98|80.79|78.19|80.54|77.94|0
1638828000000|2021-12-06 22:00:00|80.57|77.97|80.65|78.05|80.68|78.08|80.57|77.97|0
1638828300000|2021-12-06 22:05:00|80.63|78.03|80.66|78.06|80.66|78.06|80.63|78.03|0
1638828600000|2021-12-06 22:10:00|80.64|78.04|80.64|78.04|80.66|78.06|80.63|78.03|0
1638828900000|2021-12-06 22:15:00|80.65|78.05|80.63|78.03|80.65|78.05|80.62|78.02|0
1638829200000|2021-12-06 22:20:00|80.62|78.02|80.73|78.13|80.73|78.13|80.62|78.02|0
1638829500000|2021-12-06 22:25:00|80.72|78.12|80.64|78.04|80.72|78.12|80.64|78.04|0
1638829800000|2021-12-06 22:30:00|80.72|78.12|80.61|78.01|80.72|78.12|80.61|78.01|0
1638830100000|2021-12-06 22:35:00|80.63|78.03|80.64|78.04|80.67|78.07|80.58|77.98|0
1638830400000|2021-12-06 22:40:00|80.67|78.07|80.71|78.11|80.73|78.13|80.67|78.07|0
1638830700000|2021-12-06 22:45:00|80.7|78.1|80.58|77.98|80.7|78.1|80.58|77.98|0
1638831000000|2021-12-06 22:50:00|80.6|78|80.61|78.01|80.65|78.05|80.58|77.98|0
1638831300000|2021-12-06 22:55:00|80.6|78|80.6|78|80.68|78.08|80.59|77.99|0
1638831600000|2021-12-06 23:00:00|80.63|78.03|80.38|77.78|80.66|78.06|80.16|77.56|0
1638831900000|2021-12-06 23:05:00|80.43|77.83|79.5|76.9|80.7|78.1|79.34|76.74|0
1638832200000|2021-12-06 23:10:00|79.38|76.78|79.96|77.36|79.96|77.36|79.36|76.76|0
1638832500000|2021-12-06 23:15:00|79.92|77.32|80.09|77.49|80.09|77.49|79.82|77.22|0
1638832800000|2021-12-06 23:20:00|80.14|77.54|80|77.4|80.14|77.54|80|77.4|0
1638833100000|2021-12-06 23:25:00|80.04|77.44|79.75|77.15|80.09|77.49|79.68|77.08|0
1638833400000|2021-12-06 23:30:00|79.77|77.17|79.9|77.3|80.13|77.53|79.64|77.04|0
1638833700000|2021-12-06 23:35:00|79.86|77.26|79.94|77.34|80.08|77.48|79.81|77.21|0
1638834000000|2021-12-06 23:40:00|79.97|77.37|79.65|77.05|79.97|77.37|79.63|77.03|0
1638834300000|2021-12-06 23:45:00|79.63|77.03|79.94|77.34|79.94|77.34|79.49|76.89|0
1638834600000|2021-12-06 23:50:00|79.92|77.32|79.93|77.33|80.07|77.47|79.71|77.11|0
1638834900000|2021-12-06 23:55:00|79.89|77.29|79.53|76.93|79.89|77.29|79.35|76.75|0
1638835200000|2021-12-07 00:00:00|79.39|76.79|79.91|77.31|79.97|77.37|79.35|76.75|0
1638835500000|2021-12-07 00:05:00|79.88|77.28|79.66|77.06|80.06|77.46|79.52|76.92|0
1638835800000|2021-12-07 00:10:00|79.68|77.08|79.97|77.37|80.06|77.46|79.52|76.92|0
1638836100000|2021-12-07 00:15:00|79.99|77.39|80.5|77.9|80.57|77.97|79.92|77.32|0
1638836400000|2021-12-07 00:20:00|80.48|77.88|80.5|77.9|80.5|77.9|80.19|77.59|0
1638836700000|2021-12-07 00:25:00|80.43|77.83|80.14|77.54|80.43|77.83|80.05|77.45|0
1638837000000|2021-12-07 00:30:00|80.18|77.58|80.04|77.44|80.4|77.8|80.04|77.44|0
1638837300000|2021-12-07 00:35:00|80.09|77.49|79.9|77.3|80.31|77.71|79.9|77.3|0
1638837600000|2021-12-07 00:40:00|79.95|77.35|79.77|77.17|80.08|77.48|79.61|77.01|0
1638837900000|2021-12-07 00:45:00|79.81|77.21|79.94|77.34|79.99|77.39|79.63|77.03|0
1638838200000|2021-12-07 00:50:00|79.92|77.32|79.98|77.38|79.98|77.38|79.67|77.07|0
1638838500000|2021-12-07 00:55:00|79.94|77.34|79.53|76.93|79.94|77.34|79.49|76.89|0
1638838800000|2021-12-07 01:00:00|79.49|76.89|78.73|76.13|79.62|77.02|78.53|75.93|0
1638839100000|2021-12-07 01:05:00|78.68|76.08|78.55|75.95|78.81|76.21|78.55|75.95|0
1638839400000|2021-12-07 01:10:00|78.53|75.93|78.15|75.55|78.59|75.99|78.02|75.42|0
1638839700000|2021-12-07 01:15:00|78.1|75.5|78.23|75.63|78.32|75.72|78.01|75.41|0
1638840000000|2021-12-07 01:20:00|78.28|75.68|78.18|75.58|78.32|75.72|78.01|75.41|0
1638840300000|2021-12-07 01:25:00|78.16|75.56|78.49|75.89|78.49|75.89|78.01|75.41|0
1638840600000|2021-12-07 01:30:00|78.4|75.8|78.71|76.11|78.89|76.29|78.38|75.78|0
1638840900000|2021-12-07 01:35:00|78.73|76.13|78.04|75.44|78.84|76.24|78|75.4|0
1638841200000|2021-12-07 01:40:00|78.09|75.49|77.91|75.31|78.26|75.66|77.6|75|0
1638841500000|2021-12-07 01:45:00|77.82|75.22|77.32|74.72|77.99|75.39|77.19|74.59|0
1638841800000|2021-12-07 01:50:00|77.37|74.77|77.49|74.89|77.63|75.03|77.28|74.68|0
1638842100000|2021-12-07 01:55:00|77.45|74.85|77.53|74.93|77.62|75.02|77.27|74.67|0
1638842400000|2021-12-07 02:00:00|77.6|75|77.51|74.91|77.75|75.15|77.49|74.89|0
1638842700000|2021-12-07 02:05:00|77.53|74.93|77.97|75.37|78.01|75.41|77.49|74.89|0
1638843000000|2021-12-07 02:10:00|77.99|75.39|78.41|75.81|78.58|75.98|77.97|75.37|0
1638843300000|2021-12-07 02:15:00|78.36|75.76|77.98|75.38|78.5|75.9|77.96|75.36|0
1638843600000|2021-12-07 02:20:00|78.01|75.41|77.78|75.18|78.09|75.49|77.78|75.18|0
1638843900000|2021-12-07 02:25:00|77.83|75.23|77.95|75.35|78.09|75.49|77.74|75.14|0
1638844200000|2021-12-07 02:30:00|78|75.4|78.35|75.75|78.44|75.84|78|75.4|0
1638844500000|2021-12-07 02:35:00|78.31|75.71|78.26|75.66|78.31|75.71|78.06|75.46|0
1638844800000|2021-12-07 02:40:00|78.28|75.68|78.03|75.43|78.28|75.68|77.99|75.39|0
1638845100000|2021-12-07 02:45:00|77.99|75.39|78.38|75.78|78.38|75.78|77.94|75.34|0
1638845400000|2021-12-07 02:50:00|78.36|75.76|78.51|75.91|78.69|76.09|78.34|75.74|0
1638845700000|2021-12-07 02:55:00|78.49|75.89|78.51|75.91|78.64|76.04|78.38|75.78|0
1638846000000|2021-12-07 03:00:00|78.58|75.98|78.49|75.89|78.64|76.04|78.38|75.78|0
1638846300000|2021-12-07 03:05:00|78.46|75.86|78.77|76.17|78.77|76.17|78.2|75.6|0
1638846600000|2021-12-07 03:10:00|78.73|76.13|78.32|75.72|78.77|76.17|78.32|75.72|0
1638846900000|2021-12-07 03:15:00|78.28|75.68|78.36|75.76|78.52|75.92|78.19|75.59|0
1638847200000|2021-12-07 03:20:00|78.41|75.81|78.1|75.5|78.41|75.81|78.05|75.45|0
1638847500000|2021-12-07 03:25:00|78.12|75.52|78.05|75.45|78.12|75.52|77.83|75.23|0
1638847800000|2021-12-07 03:30:00|78|75.4|77.96|75.36|78|75.4|77.74|75.14|0
1638848100000|2021-12-07 03:35:00|77.93|75.33|77.69|75.09|77.93|75.33|77.64|75.04|0
1638848400000|2021-12-07 03:40:00|77.64|75.04|77.64|75.04|77.69|75.09|77.55|74.95|0
1638848700000|2021-12-07 03:45:00|77.62|75.02|77.37|74.77|77.64|75.04|77.37|74.77|0
1638849000000|2021-12-07 03:50:00|77.35|74.75|77.42|74.82|77.48|74.88|77.33|74.73|0
1638849300000|2021-12-07 03:55:00|77.44|74.84|77.32|74.72|77.55|74.95|77.28|74.68|0
1638849600000|2021-12-07 04:00:00|77.3|74.7|77.06|74.46|77.41|74.81|77.06|74.46|0
1638849900000|2021-12-07 04:05:00|77.01|74.41|76.88|74.28|77.06|74.46|76.84|74.24|0
1638850200000|2021-12-07 04:10:00|76.86|74.26|76.31|73.71|76.86|74.26|76.27|73.67|0
1638850500000|2021-12-07 04:15:00|76.36|73.76|76.53|73.93|76.57|73.97|76.36|73.76|0
1638850800000|2021-12-07 04:20:00|76.51|73.91|76.44|73.84|76.57|73.97|76.39|73.79|0
1638851100000|2021-12-07 04:25:00|76.39|73.79|76.3|73.7|76.52|73.92|76.24|73.64|0
1638851400000|2021-12-07 04:30:00|76.26|73.66|76.3|73.7|76.3|73.7|76.17|73.57|0
1638851700000|2021-12-07 04:35:00|76.26|73.66|76.43|73.83|76.45|73.85|76.13|73.53|0
1638852000000|2021-12-07 04:40:00|76.47|73.87|76.25|73.65|76.51|73.91|76.21|73.61|0
1638852300000|2021-12-07 04:45:00|76.29|73.69|76.64|74.04|76.64|74.04|76.25|73.65|0
1638852600000|2021-12-07 04:50:00|76.72|74.12|76.68|74.08|76.77|74.17|76.61|74.01|0
1638852900000|2021-12-07 04:55:00|76.63|74.03|76.37|73.77|76.66|74.06|76.37|73.77|0
1638853200000|2021-12-07 05:00:00|76.33|73.73|76.45|73.85|76.59|73.99|76.33|73.73|0
1638853500000|2021-12-07 05:05:00|76.41|73.81|76.32|73.72|76.54|73.94|76.32|73.72|0
1638853800000|2021-12-07 05:10:00|76.28|73.68|75.91|73.31|76.28|73.68|75.84|73.24|0
1638854100000|2021-12-07 05:15:00|75.88|73.28|74.6|72|75.97|73.37|74.56|71.96|0
1638854400000|2021-12-07 05:20:00|74.65|72.05|74.6|72|74.69|72.09|74.52|71.92|0
1638854700000|2021-12-07 05:25:00|74.64|72.04|74.47|71.87|74.64|72.04|74.47|71.87|0
1638855000000|2021-12-07 05:30:00|74.49|71.89|74.64|72.04|74.64|72.04|74.43|71.83|0
1638855300000|2021-12-07 05:35:00|74.62|72.02|74.12|71.52|74.64|72.04|73.89|71.29|0
1638855600000|2021-12-07 05:40:00|74.16|71.56|73.86|71.26|74.25|71.65|73.82|71.22|0
1638855900000|2021-12-07 05:45:00|73.82|71.22|73.78|71.18|74.16|71.56|73.74|71.14|0
1638856200000|2021-12-07 05:50:00|73.73|71.13|73.31|70.71|73.78|71.18|73.31|70.71|0
1638856500000|2021-12-07 05:55:00|73.35|70.75|73.01|70.41|73.39|70.79|73.01|70.41|0
1638856800000|2021-12-07 06:00:00|73.05|70.45|73.6|71|73.73|71.13|73.01|70.41|0
1638857100000|2021-12-07 06:05:00|73.64|71.04|73.55|70.95|73.64|71.04|73.34|70.74|0
1638857400000|2021-12-07 06:10:00|73.59|70.99|73.42|70.82|73.63|71.03|73.28|70.68|0
1638857700000|2021-12-07 06:15:00|73.46|70.86|73.31|70.71|73.55|70.95|73.25|70.65|0
1638858000000|2021-12-07 06:20:00|73.33|70.73|73.25|70.65|73.4|70.8|73.08|70.48|0
1638858300000|2021-12-07 06:25:00|73.2|70.6|73.5|70.9|73.5|70.9|73.2|70.6|0
1638858600000|2021-12-07 06:30:00|73.48|70.88|73.37|70.77|73.5|70.9|73.28|70.68|0
1638858900000|2021-12-07 06:35:00|73.39|70.79|73.32|70.72|73.47|70.87|73.24|70.64|0
1638859200000|2021-12-07 06:40:00|73.28|70.68|73.28|70.68|73.32|70.72|73.07|70.47|0
1638859500000|2021-12-07 06:45:00|73.23|70.63|73.15|70.55|73.34|70.74|73.02|70.42|0
1638859800000|2021-12-07 06:50:00|73.19|70.59|72.85|70.25|73.23|70.63|72.73|70.13|0
1638860100000|2021-12-07 06:55:00|72.83|70.23|72.97|70.37|73.14|70.54|72.83|70.23|0
1638860400000|2021-12-07 07:00:00|72.93|70.33|72.51|69.91|73.1|70.5|72.32|69.72|0
1638860700000|2021-12-07 07:05:00|72.47|69.87|72.38|69.78|72.59|69.99|72.09|69.49|0
1638861000000|2021-12-07 07:10:00|72.4|69.8|72.54|69.94|72.67|70.07|72.38|69.78|0
1638861300000|2021-12-07 07:15:00|72.57|69.97|72.37|69.77|72.63|70.03|72.17|69.57|0
1638861600000|2021-12-07 07:20:00|72.35|69.75|72.5|69.9|72.58|69.98|72.21|69.61|0
1638861900000|2021-12-07 07:25:00|72.52|69.92|72.62|70.02|72.66|70.06|72.37|69.77|0
1638862200000|2021-12-07 07:30:00|72.7|70.1|72.74|70.14|72.79|70.19|72.28|69.68|0
1638862500000|2021-12-07 07:35:00|72.7|70.1|72.57|69.97|72.74|70.14|72.4|69.8|0
1638862800000|2021-12-07 07:40:00|72.53|69.93|72.65|70.05|72.65|70.05|72.4|69.8|0
1638863100000|2021-12-07 07:45:00|72.69|70.09|72.56|69.96|72.69|70.09|72.31|69.71|0
1638863400000|2021-12-07 07:50:00|72.52|69.92|71.81|69.21|72.56|69.96|71.71|69.11|0
1638863700000|2021-12-07 07:55:00|71.83|69.23|67.7|65.1|75.39|72.79|67.7|65.1|0
1638864000000|2021-12-07 08:00:00|67.68|65.08|67.73|65.13|68.14|65.54|67.49|64.89|0
1638864300000|2021-12-07 08:05:00|67.57|65.37|67.29|65.09|67.94|65.74|67.25|65.05|0
1638864600000|2021-12-07 08:10:00|67.33|65.13|66.73|64.53|67.66|65.46|66.65|64.45|0
1638864900000|2021-12-07 08:15:00|66.81|64.61|66.77|64.57|67.29|65.09|66.73|64.53|0
1638865200000|2021-12-07 08:20:00|66.73|64.53|66.76|64.56|66.96|64.76|66.53|64.33|0
1638865500000|2021-12-07 08:25:00|66.8|64.6|66.38|64.18|67.15|64.95|65.78|63.58|0
1638865800000|2021-12-07 08:30:00|66.34|64.14|66.18|63.98|66.7|64.5|66.18|63.98|0
1638866100000|2021-12-07 08:35:00|66.22|64.02|66.14|63.94|66.42|64.22|66.06|63.86|0
1638866400000|2021-12-07 08:40:00|66.1|63.9|65.86|63.66|66.3|64.1|65.86|63.66|0
1638866700000|2021-12-07 08:45:00|65.9|63.7|65.54|63.34|65.9|63.7|65.39|63.19|0
1638867000000|2021-12-07 08:50:00|65.5|63.3|65.78|63.58|65.78|63.58|65.35|63.15|0
1638867300000|2021-12-07 08:55:00|65.54|63.34|65.38|63.18|65.54|63.34|65.19|62.99|0
1638867600000|2021-12-07 09:00:00|65.34|63.14|65.22|63.02|65.46|63.26|64.99|62.79|0
1638867900000|2021-12-07 09:05:00|65.18|62.98|65.18|62.98|65.26|63.06|64.95|62.75|0
1638868200000|2021-12-07 09:10:00|65.2|63|65.04|62.84|65.33|63.13|64.95|62.75|0
1638868500000|2021-12-07 09:15:00|65.06|62.86|64.78|62.58|66.54|64.34|64.74|62.54|0
1638868800000|2021-12-07 09:20:00|64.82|62.62|64.47|62.27|64.82|62.62|64.39|62.19|0
1638869100000|2021-12-07 09:25:00|64.43|62.23|64.81|62.61|64.81|62.61|64.35|62.15|0
1638869400000|2021-12-07 09:30:00|64.85|62.65|65.43|63.23|65.43|63.23|64.73|62.53|0
1638869700000|2021-12-07 09:35:00|65.39|63.19|65.59|63.39|65.59|63.39|65.2|63|0
1638870000000|2021-12-07 09:40:00|65.55|63.35|65.11|62.91|65.62|63.42|65.04|62.84|0
1638870300000|2021-12-07 09:45:00|65.1|62.9|64.88|62.68|65.23|63.03|64.88|62.68|0
1638870600000|2021-12-07 09:50:00|64.9|62.7|64.99|62.79|65.11|62.91|64.82|62.62|0
1638870900000|2021-12-07 09:55:00|64.97|62.77|65.03|62.83|65.11|62.91|64.8|62.6|0
1638871200000|2021-12-07 10:00:00|64.99|62.79|64.6|62.4|65.07|62.87|64.44|62.24|0
1638871500000|2021-12-07 10:05:00|64.64|62.44|64.63|62.43|64.91|62.71|64.6|62.4|0
1638871800000|2021-12-07 10:10:00|64.75|62.55|64.28|62.08|64.75|62.55|64.28|62.08|0
1638872100000|2021-12-07 10:15:00|64.25|62.05|64.13|61.93|64.32|62.12|64.05|61.85|0
1638872400000|2021-12-07 10:20:00|64.17|61.97|64.35|62.15|64.36|62.16|64.05|61.85|0
1638872700000|2021-12-07 10:25:00|64.24|62.04|64.16|61.96|64.24|62.04|64.05|61.85|0
1638873000000|2021-12-07 10:30:00|64.22|62.02|64.31|62.11|64.39|62.19|64.16|61.96|0
1638873300000|2021-12-07 10:35:00|64.35|62.15|64.19|61.99|64.39|62.19|64.19|61.99|0
1638873600000|2021-12-07 10:40:00|64.23|62.03|64.07|61.87|64.23|62.03|64|61.8|0
1638873900000|2021-12-07 10:45:00|64.03|61.83|64.07|61.87|64.11|61.91|64|61.8|0
1638874200000|2021-12-07 10:50:00|64.05|61.85|63.42|61.22|64.07|61.87|62.85|60.65|0
1638874500000|2021-12-07 10:55:00|63.38|61.18|63.61|61.41|64.38|62.18|63.17|60.97|0
1638874800000|2021-12-07 11:00:00|63.65|61.45|63.74|61.54|63.88|61.68|63.54|61.34|0
1638875100000|2021-12-07 11:05:00|63.72|61.52|63.68|61.48|63.84|61.64|63.57|61.37|0
1638875400000|2021-12-07 11:10:00|63.72|61.52|64.02|61.82|64.1|61.9|63.57|61.37|0
1638875700000|2021-12-07 11:15:00|63.95|61.75|63.75|61.55|63.99|61.79|63.72|61.52|0
1638876000000|2021-12-07 11:20:00|63.79|61.59|63.91|61.71|63.98|61.78|63.79|61.59|0
1638876300000|2021-12-07 11:25:00|64.1|61.9|64.02|61.82|64.29|62.09|63.82|61.62|0
1638876600000|2021-12-07 11:30:00|64.04|61.84|63.9|61.7|64.05|61.85|63.67|61.47|0
1638876900000|2021-12-07 11:35:00|63.94|61.74|63.67|61.47|63.94|61.74|63.63|61.43|0
1638877200000|2021-12-07 11:40:00|63.7|61.5|63.43|61.23|63.74|61.54|63.36|61.16|0
1638877500000|2021-12-07 11:45:00|63.42|61.22|63.7|61.5|63.77|61.57|63.42|61.22|0
1638877800000|2021-12-07 11:50:00|63.66|61.46|63.73|61.53|63.77|61.57|63.54|61.34|0
1638878100000|2021-12-07 11:55:00|63.71|61.51|63.73|61.53|63.81|61.61|63.54|61.34|0
1638878400000|2021-12-07 12:00:00|63.84|61.64|64.28|62.08|64.34|62.14|63.65|61.45|0
1638878700000|2021-12-07 12:05:00|64.3|62.1|64.07|61.87|64.53|62.33|63.95|61.75|0
1638879000000|2021-12-07 12:10:00|64.03|61.83|64.1|61.9|64.22|62.02|63.84|61.64|0
1638879300000|2021-12-07 12:15:00|64.09|61.89|64.02|61.82|64.14|61.94|63.87|61.67|0
1638879600000|2021-12-07 12:20:00|64.06|61.86|63.87|61.67|64.06|61.86|63.79|61.59|0
1638879900000|2021-12-07 12:25:00|63.91|61.71|64.06|61.86|64.1|61.9|63.87|61.67|0
1638880200000|2021-12-07 12:30:00|64.09|61.89|64.05|61.85|64.25|62.05|63.94|61.74|0
1638880500000|2021-12-07 12:35:00|64.09|61.89|64.09|61.89|64.13|61.93|63.86|61.66|0
1638880800000|2021-12-07 12:40:00|64.13|61.93|64.05|61.85|64.2|62|64.01|61.81|0
1638881100000|2021-12-07 12:45:00|64.01|61.81|64.04|61.84|64.09|61.89|63.97|61.77|0
1638881400000|2021-12-07 12:50:00|64.01|61.81|63.81|61.61|64.04|61.84|63.77|61.57|0
1638881700000|2021-12-07 12:55:00|63.85|61.65|63.92|61.72|64.08|61.88|63.81|61.61|0
1638882000000|2021-12-07 13:00:00|63.89|61.69|64.07|61.87|64.15|61.95|63.73|61.53|0
1638882300000|2021-12-07 13:05:00|64.11|61.91|64.07|61.87|64.23|62.03|63.96|61.76|0
1638882600000|2021-12-07 13:10:00|64.11|61.91|63.8|61.6|64.11|61.91|63.8|61.6|0
1638882900000|2021-12-07 13:15:00|63.84|61.64|63.84|61.64|63.95|61.75|63.76|61.56|0
1638883200000|2021-12-07 13:20:00|63.85|61.65|63.91|61.71|63.95|61.75|63.83|61.63|0
1638883500000|2021-12-07 13:25:00|63.87|61.67|63.71|61.51|63.91|61.71|63.53|61.33|0
1638883800000|2021-12-07 13:30:00|63.75|61.55|63.79|61.59|63.94|61.74|63.6|61.4|0
1638884100000|2021-12-07 13:35:00|63.83|61.63|63.52|61.32|63.83|61.63|63.33|61.13|0
1638884400000|2021-12-07 13:40:00|63.48|61.28|63.71|61.51|63.75|61.55|63.48|61.28|0
1638884700000|2021-12-07 13:45:00|63.67|61.47|63.63|61.43|63.82|61.62|63.59|61.39|0
1638885000000|2021-12-07 13:50:00|63.66|61.46|64.08|61.88|64.16|61.96|63.66|61.46|0
1638885300000|2021-12-07 13:55:00|64.12|61.92|64.35|62.15|64.39|62.19|64.04|61.84|0
1638885600000|2021-12-07 14:00:00|64.39|62.19|63.61|61.41|64.43|62.23|63.58|61.38|0
1638885900000|2021-12-07 14:05:00|63.58|61.38|63.67|61.47|63.69|61.49|63.57|61.37|0
1638886200000|2021-12-07 14:10:00|63.69|61.49|64.03|61.83|64.11|61.91|63.69|61.49|0
1638886500000|2021-12-07 14:15:00|64.01|61.81|64.34|62.14|64.41|62.21|63.95|61.75|0
1638886800000|2021-12-07 14:20:00|64.37|62.17|64.06|61.86|64.45|62.25|63.87|61.67|0
1638887100000|2021-12-07 14:25:00|64.02|61.82|63.68|61.48|64.02|61.82|63.52|61.32|0
1638887400000|2021-12-07 14:30:00|63.45|61.25|63.02|60.82|63.71|61.51|62.27|60.07|0
1638887700000|2021-12-07 14:35:00|62.84|60.64|62.68|60.48|62.91|60.71|61.93|59.73|0
1638888000000|2021-12-07 14:40:00|62.64|60.44|61.52|59.32|62.83|60.63|61.52|59.32|0
1638888300000|2021-12-07 14:45:00|61.26|59.06|60.77|58.57|61.37|59.17|60.7|58.5|0
1638888600000|2021-12-07 14:50:00|60.66|58.46|60.15|57.95|60.99|58.79|59.9|57.7|0
1638888900000|2021-12-07 14:55:00|60.11|57.91|59.04|56.84|61.99|59.79|59.04|56.84|0
1638889200000|2021-12-07 15:00:00|58.9|56.7|59.26|57.06|59.37|57.17|58.72|56.52|0
1638889500000|2021-12-07 15:05:00|59.15|56.95|58.72|56.52|59.36|57.16|58.72|56.52|0
1638889800000|2021-12-07 15:10:00|58.64|56.44|57.97|55.77|58.79|56.59|57.93|55.73|0
1638890100000|2021-12-07 15:15:00|57.93|55.73|59.11|56.91|59.11|56.91|57.79|55.59|0
1638890400000|2021-12-07 15:20:00|59.04|56.84|57.22|55.02|59.04|56.84|56.63|54.43|0
1638890700000|2021-12-07 15:25:00|57.12|54.92|57.43|55.23|57.43|55.23|56.9|54.7|0
1638891000000|2021-12-07 15:30:00|57.5|55.3|57|54.8|57.5|55.3|56.97|54.77|0
1638891300000|2021-12-07 15:35:00|57.04|54.84|56.86|54.66|57.11|54.91|56.72|54.52|0
1638891600000|2021-12-07 15:40:00|56.9|54.7|56.27|54.07|56.93|54.73|56.23|54.03|0
1638891900000|2021-12-07 15:45:00|56.3|54.1|56.26|54.06|56.54|54.34|56.09|53.89|0
1638892200000|2021-12-07 15:50:00|56.23|54.03|56.16|53.96|56.37|54.17|55.78|53.58|0
1638892500000|2021-12-07 15:55:00|56.12|53.92|56.1|53.9|56.36|54.16|56.02|53.82|0
1638892800000|2021-12-07 16:00:00|56.09|53.89|55.7|53.5|56.09|53.89|55.57|53.37|0
1638893100000|2021-12-07 16:05:00|55.67|53.47|55.67|53.47|55.84|53.64|55.6|53.4|0
1638893400000|2021-12-07 16:10:00|55.63|53.43|56.49|54.29|56.53|54.33|55.63|53.43|0
1638893700000|2021-12-07 16:15:00|56.53|54.33|56.25|54.05|56.67|54.47|56.14|53.94|0
1638894000000|2021-12-07 16:20:00|56.21|54.01|56.52|54.32|56.66|54.46|56.18|53.98|0
1638894300000|2021-12-07 16:25:00|56.49|54.29|56.31|54.11|56.63|54.43|56.28|54.08|0
1638894600000|2021-12-07 16:30:00|56.35|54.15|56.2|54|56.69|54.49|56.1|53.9|0
1638894900000|2021-12-07 16:35:00|56.24|54.04|56.03|53.83|56.31|54.11|55.93|53.73|0
1638895200000|2021-12-07 16:40:00|55.99|53.79|56.23|54.03|56.3|54.1|55.89|53.69|0
1638895500000|2021-12-07 16:45:00|56.27|54.07|56.58|54.38|56.61|54.41|56.16|53.96|0
1638895800000|2021-12-07 16:50:00|56.54|54.34|56.47|54.27|56.58|54.38|56.23|54.03|0
1638896100000|2021-12-07 16:55:00|56.51|54.31|56.57|54.37|56.57|54.37|56.3|54.1|0
1638896400000|2021-12-07 17:00:00|56.54|54.34|56.38|54.18|56.57|54.37|56.36|54.16|0
1638896700000|2021-12-07 17:05:00|56.36|54.16|56.46|54.26|56.6|54.4|56.12|53.92|0
1638897000000|2021-12-07 17:10:00|56.43|54.23|56.25|54.05|56.43|54.23|56.18|53.98|0
1638897300000|2021-12-07 17:15:00|56.22|54.02|56.67|54.47|56.77|54.57|56.15|53.95|0
1638897600000|2021-12-07 17:20:00|56.7|54.5|56.52|54.32|56.74|54.54|56.42|54.22|0
1638897900000|2021-12-07 17:25:00|56.56|54.36|56.52|54.32|56.63|54.43|56.35|54.15|0
1638898200000|2021-12-07 17:30:00|56.49|54.29|56.31|54.11|56.56|54.36|56.28|54.08|0
1638898500000|2021-12-07 17:35:00|56.34|54.14|56.2|54|56.38|54.18|56.2|54|0
1638898800000|2021-12-07 17:40:00|56.24|54.04|56.37|54.17|56.41|54.21|56.2|54|0
1638899100000|2021-12-07 17:45:00|56.41|54.21|56.23|54.03|56.41|54.21|56.2|54|0
1638899400000|2021-12-07 17:50:00|56.27|54.07|56.16|53.96|56.27|54.07|56.02|53.82|0
1638899700000|2021-12-07 17:55:00|56.13|53.93|54.77|52.57|56.13|53.93|54.77|52.57|0
1638900000000|2021-12-07 18:00:00|54.8|52.6|53.3|51.1|54.87|52.67|53.06|50.86|0
1638900300000|2021-12-07 18:05:00|53.27|51.07|53.67|51.47|53.7|51.5|53.16|50.96|0
1638900600000|2021-12-07 18:10:00|53.63|51.43|53.94|51.74|54.07|51.87|53.63|51.43|0
1638900900000|2021-12-07 18:15:00|53.84|51.64|53.43|51.23|53.9|51.7|53.43|51.23|0
1638901200000|2021-12-07 18:20:00|53.46|51.26|54.03|51.83|54.03|51.83|53.32|51.12|0
1638901500000|2021-12-07 18:25:00|54.06|51.86|54.06|51.86|54.16|51.96|53.92|51.72|0
1638901800000|2021-12-07 18:30:00|54.02|51.82|53.95|51.75|54.19|51.99|53.92|51.72|0
1638902100000|2021-12-07 18:35:00|53.92|51.72|53.92|51.72|54.12|51.92|53.89|51.69|0
1638902400000|2021-12-07 18:40:00|53.95|51.75|53.74|51.54|54.02|51.82|53.64|51.44|0
1638902700000|2021-12-07 18:45:00|53.78|51.58|53.64|51.44|53.81|51.61|53.64|51.44|0
1638903000000|2021-12-07 18:50:00|53.67|51.47|53.57|51.37|53.71|51.51|53.3|51.1|0
1638903300000|2021-12-07 18:55:00|53.6|51.4|53.67|51.47|53.77|51.57|53.57|51.37|0
1638903600000|2021-12-07 19:00:00|53.7|51.5|53.94|51.74|54.18|51.98|53.7|51.5|0
1638903900000|2021-12-07 19:05:00|53.97|51.77|53.93|51.73|54.04|51.84|53.9|51.7|0
1638904200000|2021-12-07 19:10:00|53.97|51.77|53.93|51.73|54.07|51.87|53.8|51.6|0
1638904500000|2021-12-07 19:15:00|53.97|51.77|54|51.8|54.07|51.87|53.92|51.72|0
1638904800000|2021-12-07 19:20:00|54.03|51.83|53.96|51.76|54.13|51.93|53.93|51.73|0
1638905100000|2021-12-07 19:25:00|53.99|51.79|53.89|51.69|53.99|51.79|53.62|51.42|0
1638905400000|2021-12-07 19:30:00|53.92|51.72|54.09|51.89|54.09|51.89|53.89|51.69|0
1638905700000|2021-12-07 19:35:00|54.02|51.82|54.36|52.16|54.57|52.37|53.99|51.79|0
1638906000000|2021-12-07 19:40:00|54.33|52.13|54.04|51.84|54.39|52.19|54.02|51.82|0
1638906300000|2021-12-07 19:45:00|54.02|51.82|54.08|51.88|54.39|52.19|53.92|51.72|0
1638906600000|2021-12-07 19:50:00|54.15|51.95|53.88|51.68|54.22|52.02|53.81|51.61|0
1638906900000|2021-12-07 19:55:00|53.91|51.71|54.08|51.88|54.25|52.05|53.74|51.54|0
1638907200000|2021-12-07 20:00:00|54.15|51.95|55.09|52.89|55.09|52.89|53.87|51.67|0
1638907500000|2021-12-07 20:05:00|55.05|52.85|55.22|53.02|55.29|53.09|54.78|52.58|0
1638907800000|2021-12-07 20:10:00|55.19|52.99|55.87|53.67|56.01|53.81|55.19|52.99|0
1638908100000|2021-12-07 20:15:00|55.84|53.64|55.89|53.69|55.91|53.71|55.59|53.39|0
1638908400000|2021-12-07 20:20:00|55.9|53.7|56.56|54.36|56.56|54.36|55.73|53.53|0
1638908700000|2021-12-07 20:25:00|56.53|54.33|56.74|54.54|56.74|54.54|56.32|54.12|0
1638909000000|2021-12-07 20:30:00|56.77|54.57|57.66|55.46|57.77|55.57|56.42|54.22|0
1638909300000|2021-12-07 20:35:00|57.74|55.54|58.2|56|58.27|56.07|57.59|55.39|0
1638909600000|2021-12-07 20:40:00|58.16|55.96|57.73|55.53|58.27|56.07|57.59|55.39|0
1638909900000|2021-12-07 20:45:00|57.77|55.57|57.94|55.74|58.26|56.06|57.59|55.39|0
1638910200000|2021-12-07 20:50:00|57.98|55.78|57.48|55.28|59.02|56.82|57.48|55.28|0
1638910500000|2021-12-07 20:55:00|57.55|55.35|55.54|53.34|57.76|55.56|55.43|53.23|0
1638910800000|2021-12-07 21:00:00|55.29|53.09|55.22|53.02|55.46|53.26|54.78|52.58|0
1638911100000|2021-12-07 21:05:00|55.19|52.99|54.64|52.44|55.19|52.99|54.5|52.3|0
1638911400000|2021-12-07 21:10:00|54.71|52.51|54.69|52.49|54.88|52.68|54.53|52.33|0
1638911700000|2021-12-07 21:15:00|55.01|52.41|54.02|51.42|55.01|52.41|53.89|51.29|0
1638912000000|2021-12-07 21:20:00|54.06|51.46|54.16|51.56|54.26|51.66|54.02|51.42|0
1638912300000|2021-12-07 21:25:00|54.12|51.52|54.15|51.55|54.15|51.55|54.02|51.42|0
1638912600000|2021-12-07 21:30:00|54.12|51.52|53.98|51.38|54.15|51.55|53.88|51.28|0
1638912900000|2021-12-07 21:35:00|53.95|51.35|54.08|51.48|54.08|51.48|53.95|51.35|0
1638913200000|2021-12-07 21:40:00|54.05|51.45|53.81|51.21|54.05|51.45|53.81|51.21|0
1638913500000|2021-12-07 21:45:00|53.84|51.24|54.01|51.41|54.01|51.41|53.81|51.21|0
1638913800000|2021-12-07 21:50:00|54.04|51.44|54.01|51.41|54.04|51.44|53.91|51.31|0
1638914100000|2021-12-07 21:55:00|54.04|51.44|54.09|51.49|54.09|51.49|53.97|51.37|0
1638914400000|2021-12-07 22:00:00|54.05|51.45|54.05|51.45|54.06|51.46|54.02|51.42|0
1638914700000|2021-12-07 22:05:00|54.04|51.44|54.04|51.44|54.05|51.45|54.01|51.41|0
1638915000000|2021-12-07 22:10:00|54.03|51.43|54.01|51.41|54.03|51.43|54.01|51.41|0
1638915300000|2021-12-07 22:15:00|54.02|51.42|54.03|51.43|54.04|51.44|54.01|51.41|0
1638915600000|2021-12-07 22:20:00|54.04|51.44|53.94|51.34|54.04|51.44|53.9|51.3|0
1638915900000|2021-12-07 22:25:00|53.88|51.28|53.92|51.32|53.98|51.38|53.88|51.28|0
1638916200000|2021-12-07 22:30:00|53.99|51.39|53.92|51.32|54|51.4|53.92|51.32|0
1638916500000|2021-12-07 22:35:00|53.91|51.31|53.97|51.37|53.97|51.37|53.91|51.31|0
1638916800000|2021-12-07 22:40:00|53.98|51.38|54|51.4|54|51.4|53.96|51.36|0
1638917100000|2021-12-07 22:45:00|53.98|51.38|53.98|51.38|53.99|51.39|53.93|51.33|0
1638917400000|2021-12-07 22:50:00|53.96|51.36|53.88|51.28|53.96|51.36|53.83|51.23|0
1638917700000|2021-12-07 22:55:00|53.87|51.27|53.91|51.31|53.92|51.32|53.85|51.25|0
1638918000000|2021-12-07 23:00:00|53.95|51.35|54.68|52.08|54.76|52.16|53.82|51.22|0
1638918300000|2021-12-07 23:05:00|54.71|52.11|54.84|52.24|54.86|52.26|54.64|52.04|0
1638918600000|2021-12-07 23:10:00|54.81|52.21|54.84|52.24|55.05|52.45|54.79|52.19|0
1638918900000|2021-12-07 23:15:00|54.88|52.28|54.74|52.14|54.88|52.28|54.7|52.1|0
1638919200000|2021-12-07 23:20:00|54.77|52.17|54.77|52.17|54.97|52.37|54.68|52.08|0
1638919500000|2021-12-07 23:25:00|54.8|52.2|54.94|52.34|55.01|52.41|54.8|52.2|0
1638919800000|2021-12-07 23:30:00|54.9|52.3|54.93|52.33|54.97|52.37|54.87|52.27|0
1638920100000|2021-12-07 23:35:00|54.95|52.35|54.74|52.14|54.97|52.37|54.66|52.06|0
1638920400000|2021-12-07 23:40:00|54.73|52.13|54.76|52.16|54.85|52.25|54.66|52.06|0
1638920700000|2021-12-07 23:45:00|54.83|52.23|54.69|52.09|54.86|52.26|54.48|51.88|0
1638921000000|2021-12-07 23:50:00|54.7|52.1|54.62|52.02|54.75|52.15|54.58|51.98|0
1638921300000|2021-12-07 23:55:00|54.63|52.03|54.75|52.15|54.89|52.29|54.55|51.95|0
1638921600000|2021-12-08 00:00:00|54.78|52.18|54.92|52.32|55.05|52.45|54.75|52.15|0
1638921900000|2021-12-08 00:05:00|54.9|52.3|55.07|52.47|55.22|52.62|54.9|52.3|0
1638922200000|2021-12-08 00:10:00|55.09|52.49|55.25|52.65|55.36|52.76|55.08|52.48|0
1638922500000|2021-12-08 00:15:00|55.29|52.69|55.34|52.74|55.46|52.86|55.18|52.58|0
1638922800000|2021-12-08 00:20:00|55.32|52.72|55.51|52.91|55.59|52.99|55.25|52.65|0
1638923100000|2021-12-08 00:25:00|55.49|52.89|54.97|52.37|55.49|52.89|54.97|52.37|0
1638923400000|2021-12-08 00:30:00|54.96|52.36|54.58|51.98|54.96|52.36|54.56|51.96|0
1638923700000|2021-12-08 00:35:00|54.59|51.99|54.69|52.09|54.76|52.16|54.56|51.96|0
1638924000000|2021-12-08 00:40:00|54.73|52.13|54.35|51.75|54.73|52.13|54.34|51.74|0
1638924300000|2021-12-08 00:45:00|54.39|51.79|54.31|51.71|54.42|51.82|54.18|51.58|0
1638924600000|2021-12-08 00:50:00|54.3|51.7|54.04|51.44|54.3|51.7|54.04|51.44|0
1638924900000|2021-12-08 00:55:00|54.08|51.48|53.34|50.74|54.08|51.48|53.34|50.74|0
1638925200000|2021-12-08 01:00:00|53.24|50.64|53.77|51.17|53.8|51.2|53.24|50.64|0
1638925500000|2021-12-08 01:05:00|53.73|51.13|53.93|51.33|54.14|51.54|53.73|51.13|0
1638925800000|2021-12-08 01:10:00|53.97|51.37|53.81|51.21|54.02|51.42|53.73|51.13|0
1638926100000|2021-12-08 01:15:00|53.8|51.2|53.86|51.26|53.93|51.33|53.73|51.13|0
1638926400000|2021-12-08 01:20:00|53.89|51.29|54.13|51.53|54.23|51.63|53.89|51.29|0
1638926700000|2021-12-08 01:25:00|54.19|51.59|54.04|51.44|54.19|51.59|53.96|51.36|0
1638927000000|2021-12-08 01:30:00|54.06|51.46|54.36|51.76|54.53|51.93|53.95|51.35|0
1638927300000|2021-12-08 01:35:00|54.32|51.72|54.25|51.65|54.32|51.72|54.02|51.42|0
1638927600000|2021-12-08 01:40:00|54.24|51.64|54.08|51.48|54.25|51.65|53.88|51.28|0
1638927900000|2021-12-08 01:45:00|54.05|51.45|54.21|51.61|54.25|51.65|54.01|51.41|0
1638928200000|2021-12-08 01:50:00|54.18|51.58|54.08|51.48|54.18|51.58|53.89|51.29|0
1638928500000|2021-12-08 01:55:00|54.03|51.43|53.97|51.37|54.04|51.44|53.91|51.31|0
1638928800000|2021-12-08 02:00:00|53.94|51.34|53.6|51|54.01|51.41|53.57|50.97|0
1638929100000|2021-12-08 02:05:00|53.62|51.02|53.7|51.1|53.74|51.14|53.57|50.97|0
1638929400000|2021-12-08 02:10:00|53.68|51.08|53.48|50.88|53.73|51.13|53.43|50.83|0
1638929700000|2021-12-08 02:15:00|53.46|50.86|52.99|50.39|53.5|50.9|52.67|50.07|0
1638930000000|2021-12-08 02:20:00|52.93|50.33|53.26|50.66|53.26|50.66|52.93|50.33|0
1638930300000|2021-12-08 02:25:00|53.29|50.69|53.32|50.72|53.42|50.82|53.26|50.66|0
1638930600000|2021-12-08 02:30:00|53.35|50.75|53.24|50.64|53.65|51.05|53.19|50.59|0
1638930900000|2021-12-08 02:35:00|53.25|50.65|53.13|50.53|53.25|50.65|53.08|50.48|0
1638931200000|2021-12-08 02:40:00|53.1|50.5|53.08|50.48|53.38|50.78|53.05|50.45|0
1638931500000|2021-12-08 02:45:00|53.01|50.41|52.93|50.33|53.08|50.48|52.72|50.12|0
1638931800000|2021-12-08 02:50:00|52.95|50.35|53.08|50.48|53.11|50.51|52.81|50.21|0
1638932100000|2021-12-08 02:55:00|53.04|50.44|53.06|50.46|53.17|50.57|52.97|50.37|0
1638932400000|2021-12-08 03:00:00|53.04|50.44|53.1|50.5|53.3|50.7|53.04|50.44|0
1638932700000|2021-12-08 03:05:00|53.14|50.54|53.1|50.5|53.27|50.67|53.1|50.5|0
1638933000000|2021-12-08 03:10:00|53.13|50.53|53.12|50.52|53.23|50.63|53.07|50.47|0
1638933300000|2021-12-08 03:15:00|53.13|50.53|53.06|50.46|53.13|50.53|52.83|50.23|0
1638933600000|2021-12-08 03:20:00|53.1|50.5|53.06|50.46|53.23|50.63|53.06|50.46|0
1638933900000|2021-12-08 03:25:00|53.13|50.53|53.19|50.59|53.22|50.62|52.96|50.36|0
1638934200000|2021-12-08 03:30:00|53.22|50.62|52.87|50.27|53.22|50.62|52.84|50.24|0
1638934500000|2021-12-08 03:35:00|52.86|50.26|52.72|50.12|52.99|50.39|52.69|50.09|0
1638934800000|2021-12-08 03:40:00|52.7|50.1|52.7|50.1|52.72|50.12|52.52|49.92|0
1638935100000|2021-12-08 03:45:00|52.72|50.12|52.85|50.25|52.88|50.28|52.67|50.07|0
1638935400000|2021-12-08 03:50:00|52.81|50.21|52.71|50.11|52.85|50.25|52.68|50.08|0
1638935700000|2021-12-08 03:55:00|52.73|50.13|52.83|50.23|52.88|50.28|52.71|50.11|0
1638936000000|2021-12-08 04:00:00|52.84|50.24|52.79|50.19|52.84|50.24|52.71|50.11|0
1638936300000|2021-12-08 04:05:00|52.81|50.21|52.77|50.17|52.82|50.22|52.67|50.07|0
1638936600000|2021-12-08 04:10:00|52.79|50.19|52.67|50.07|52.84|50.24|52.6|50|0
1638936900000|2021-12-08 04:15:00|52.65|50.05|52.67|50.07|52.67|50.07|52.57|49.97|0
1638937200000|2021-12-08 04:20:00|52.7|50.1|52.63|50.03|52.7|50.1|52.57|49.97|0
1638937500000|2021-12-08 04:25:00|52.6|50|52.63|50.03|52.66|50.06|52.56|49.96|0
1638937800000|2021-12-08 04:30:00|52.61|50.01|52.63|50.03|52.66|50.06|52.56|49.96|0
1638938100000|2021-12-08 04:35:00|52.59|49.99|52.79|50.19|52.82|50.22|52.59|49.99|0
1638938400000|2021-12-08 04:40:00|52.82|50.22|52.82|50.22|52.95|50.35|52.79|50.19|0
1638938700000|2021-12-08 04:45:00|52.78|50.18|52.95|50.35|52.97|50.37|52.78|50.18|0
1638939000000|2021-12-08 04:50:00|52.91|50.31|53.14|50.54|53.14|50.54|52.91|50.31|0
1638939300000|2021-12-08 04:55:00|53.13|50.53|52.91|50.31|53.18|50.58|52.84|50.24|0
1638939600000|2021-12-08 05:00:00|52.89|50.29|52.94|50.34|52.97|50.37|52.74|50.14|0
1638939900000|2021-12-08 05:05:00|52.96|50.36|53.2|50.6|53.27|50.67|52.94|50.34|0
1638940200000|2021-12-08 05:10:00|53.14|50.54|53.27|50.67|53.4|50.8|53.14|50.54|0
1638940500000|2021-12-08 05:15:00|53.25|50.65|53.33|50.73|53.36|50.76|53.2|50.6|0
1638940800000|2021-12-08 05:20:00|53.3|50.7|53.36|50.76|53.39|50.79|53.23|50.63|0
1638941100000|2021-12-08 05:25:00|53.34|50.74|53.12|50.52|53.36|50.76|53.09|50.49|0
1638941400000|2021-12-08 05:30:00|53.16|50.56|53.41|50.81|53.49|50.89|53.16|50.56|0
1638941700000|2021-12-08 05:35:00|53.39|50.79|53.29|50.69|53.42|50.82|53.24|50.64|0
1638942000000|2021-12-08 05:40:00|53.3|50.7|53.35|50.75|53.38|50.78|53.25|50.65|0
1638942300000|2021-12-08 05:45:00|53.38|50.78|53.38|50.78|53.48|50.88|53.35|50.75|0
1638942600000|2021-12-08 05:50:00|53.4|50.8|53.24|50.64|53.4|50.8|53.21|50.61|0
1638942900000|2021-12-08 05:55:00|53.21|50.61|52.71|50.11|53.23|50.63|52.68|50.08|0
1638943200000|2021-12-08 06:00:00|52.74|50.14|52.86|50.26|53.04|50.44|52.64|50.04|0
1638943500000|2021-12-08 06:05:00|52.89|50.29|52.92|50.32|53.01|50.41|52.84|50.24|0
1638943800000|2021-12-08 06:10:00|52.9|50.3|53.18|50.58|53.2|50.6|52.87|50.27|0
1638944100000|2021-12-08 06:15:00|53.17|50.57|53.05|50.45|53.17|50.57|53|50.4|0
1638944400000|2021-12-08 06:20:00|53.06|50.46|53.19|50.59|53.2|50.6|52.9|50.3|0
1638944700000|2021-12-08 06:25:00|53.13|50.53|52.93|50.33|53.18|50.58|52.93|50.33|0
1638945000000|2021-12-08 06:30:00|52.96|50.36|52.99|50.39|53.09|50.49|52.88|50.28|0
1638945300000|2021-12-08 06:35:00|53.02|50.42|53.29|50.69|53.29|50.69|53.02|50.42|0
1638945600000|2021-12-08 06:40:00|53.3|50.7|53.32|50.72|53.39|50.79|53.22|50.62|0
1638945900000|2021-12-08 06:45:00|53.33|50.73|53.21|50.61|53.38|50.78|53.18|50.58|0
1638946200000|2021-12-08 06:50:00|53.23|50.63|53.31|50.71|53.35|50.75|53.11|50.51|0
1638946500000|2021-12-08 06:55:00|53.28|50.68|53.24|50.64|53.34|50.74|53.18|50.58|0
1638946800000|2021-12-08 07:00:00|53.29|50.69|53.46|50.86|53.47|50.87|53.03|50.43|0
1638947100000|2021-12-08 07:05:00|53.44|50.84|53.84|51.24|53.86|51.26|53.24|50.64|0
1638947400000|2021-12-08 07:10:00|53.82|51.22|53.64|51.04|54.01|51.41|53.64|51.04|0
1638947700000|2021-12-08 07:15:00|53.67|51.07|54.38|51.78|54.87|52.27|53.63|51.03|0
1638948000000|2021-12-08 07:20:00|54.4|51.8|54.08|51.48|54.5|51.9|53.9|51.3|0
1638948300000|2021-12-08 07:25:00|54.13|51.53|54.23|51.63|54.43|51.83|54.03|51.43|0
1638948600000|2021-12-08 07:30:00|54.2|51.6|54.16|51.56|54.33|51.73|54.13|51.53|0
1638948900000|2021-12-08 07:35:00|54.13|51.53|54.09|51.49|54.21|51.61|53.92|51.32|0
1638949200000|2021-12-08 07:40:00|54.12|51.52|54.15|51.55|54.29|51.69|54.06|51.46|0
1638949500000|2021-12-08 07:45:00|54.12|51.52|53.85|51.25|54.19|51.59|53.78|51.18|0
1638949800000|2021-12-08 07:50:00|53.8|51.2|53.95|51.35|54.02|51.42|53.78|51.18|0
1638950100000|2021-12-08 07:55:00|53.91|51.31|53.64|51.04|53.91|51.31|53.61|51.01|0
1638950400000|2021-12-08 08:00:00|53.66|51.06|53.61|51.01|53.88|51.28|53.27|50.67|0
1638950700000|2021-12-08 08:05:00|53.27|51.07|53.27|51.07|53.4|51.2|53.04|50.84|0
1638951000000|2021-12-08 08:10:00|53.3|51.1|53.67|51.47|53.67|51.47|53.04|50.84|0
1638951300000|2021-12-08 08:15:00|53.6|51.4|53.77|51.57|54|51.8|53.6|51.4|0
1638951600000|2021-12-08 08:20:00|53.8|51.6|53.55|51.35|54.04|51.84|53.51|51.31|0
1638951900000|2021-12-08 08:25:00|53.56|51.36|53.32|51.12|53.63|51.43|53.13|50.93|0
1638952200000|2021-12-08 08:30:00|53.36|51.16|52.91|50.71|53.52|51.32|52.89|50.69|0
1638952500000|2021-12-08 08:35:00|52.89|50.69|52.92|50.72|53.05|50.85|52.77|50.57|0
1638952800000|2021-12-08 08:40:00|52.95|50.75|52.95|50.75|53.09|50.89|52.92|50.72|0
1638953100000|2021-12-08 08:45:00|52.98|50.78|53.15|50.95|53.2|51|52.88|50.68|0
1638953400000|2021-12-08 08:50:00|53.16|50.96|53.08|50.88|53.38|51.18|53.03|50.83|0
1638953700000|2021-12-08 08:55:00|53.04|50.84|52.78|50.58|53.14|50.94|52.78|50.58|0
1638954000000|2021-12-08 09:00:00|52.81|50.61|53.01|50.81|53.14|50.94|52.81|50.61|0
1638954300000|2021-12-08 09:05:00|53.11|50.91|52.94|50.74|53.11|50.91|52.81|50.61|0
1638954600000|2021-12-08 09:10:00|52.97|50.77|53.17|50.97|53.27|51.07|52.95|50.75|0
1638954900000|2021-12-08 09:15:00|53.22|51.02|53.36|51.16|53.4|51.2|53.17|50.97|0
1638955200000|2021-12-08 09:20:00|53.33|51.13|53.43|51.23|53.6|51.4|53.2|51|0
1638955500000|2021-12-08 09:25:00|53.4|51.2|53.63|51.43|53.65|51.45|53.33|51.13|0
1638955800000|2021-12-08 09:30:00|53.61|51.41|53.79|51.59|53.86|51.66|53.59|51.39|0
1638956100000|2021-12-08 09:35:00|53.83|51.63|53.32|51.12|53.86|51.66|53.32|51.12|0
1638956400000|2021-12-08 09:40:00|53.29|51.09|53.45|51.25|53.45|51.25|53.25|51.05|0
1638956700000|2021-12-08 09:45:00|53.49|51.29|53.75|51.55|53.92|51.72|53.45|51.25|0
1638957000000|2021-12-08 09:50:00|53.68|51.48|53.73|51.53|53.78|51.58|53.61|51.41|0
1638957300000|2021-12-08 09:55:00|53.75|51.55|53.58|51.38|53.75|51.55|53.44|51.24|0
1638957600000|2021-12-08 10:00:00|53.51|51.31|53.68|51.48|53.69|51.49|53.48|51.28|0
1638957900000|2021-12-08 10:05:00|53.69|51.49|53.51|51.31|53.78|51.58|53.51|51.31|0
1638958200000|2021-12-08 10:10:00|53.54|51.34|53.5|51.3|53.6|51.4|53.47|51.27|0
1638958500000|2021-12-08 10:15:00|53.54|51.34|53.53|51.33|53.64|51.44|53.5|51.3|0
1638958800000|2021-12-08 10:20:00|53.5|51.3|53.56|51.36|53.58|51.38|53.46|51.26|0
1638959100000|2021-12-08 10:25:00|53.6|51.4|53.86|51.66|53.86|51.66|53.56|51.36|0
1638959400000|2021-12-08 10:30:00|53.9|51.7|54.13|51.93|54.23|52.03|53.83|51.63|0
1638959700000|2021-12-08 10:35:00|54.17|51.97|54.74|52.54|54.81|52.61|54.17|51.97|0
1638960000000|2021-12-08 10:40:00|54.71|52.51|54.6|52.4|54.91|52.71|54.42|52.22|0
1638960300000|2021-12-08 10:45:00|54.64|52.44|54.63|52.43|54.88|52.68|54.48|52.28|0
1638960600000|2021-12-08 10:50:00|54.6|52.4|54.7|52.5|54.77|52.57|54.5|52.3|0
1638960900000|2021-12-08 10:55:00|54.67|52.47|54.9|52.7|54.9|52.7|54.53|52.33|0
1638961200000|2021-12-08 11:00:00|54.97|52.77|56.21|54.01|56.21|54.01|54.8|52.6|0
1638961500000|2021-12-08 11:05:00|56.17|53.97|55.93|53.73|56.31|54.11|55.93|53.73|0
1638961800000|2021-12-08 11:10:00|55.89|53.69|55.32|53.12|55.89|53.69|55.1|52.9|0
1638962100000|2021-12-08 11:15:00|55.34|53.14|55.37|53.17|55.54|53.34|55.16|52.96|0
1638962400000|2021-12-08 11:20:00|55.33|53.13|55.49|53.29|55.54|53.34|54.99|52.79|0
1638962700000|2021-12-08 11:25:00|55.5|53.3|55.46|53.26|55.6|53.4|55.36|53.16|0
1638963000000|2021-12-08 11:30:00|55.53|53.33|55.32|53.12|55.55|53.35|55.19|52.99|0
1638963300000|2021-12-08 11:35:00|55.29|53.09|55.22|53.02|55.53|53.33|55.19|52.99|0
1638963600000|2021-12-08 11:40:00|55.18|52.98|55.01|52.81|55.36|53.16|54.94|52.74|0
1638963900000|2021-12-08 11:45:00|55.03|52.83|53.62|51.42|55.59|53.39|52.66|50.46|0
1638964200000|2021-12-08 11:50:00|53.69|51.49|50.87|48.67|53.86|51.66|50.78|48.58|0
1638964500000|2021-12-08 11:55:00|50.84|48.64|51.62|49.42|51.62|49.42|50.5|48.3|0
1638964800000|2021-12-08 12:00:00|51.39|49.19|51.03|48.83|51.45|49.25|50.72|48.52|0
1638965100000|2021-12-08 12:05:00|51|48.8|51.91|49.71|51.91|49.71|50.9|48.7|0
1638965400000|2021-12-08 12:10:00|51.87|49.67|52.1|49.9|52.4|50.2|51.87|49.67|0
1638965700000|2021-12-08 12:15:00|52.07|49.87|52.2|50|52.66|50.46|52.03|49.83|0
1638966000000|2021-12-08 12:20:00|52.23|50.03|52.39|50.19|52.46|50.26|52.1|49.9|0
1638966300000|2021-12-08 12:25:00|52.41|50.21|52.09|49.89|52.49|50.29|51.99|49.79|0
1638966600000|2021-12-08 12:30:00|52.16|49.96|52.06|49.86|52.26|50.06|51.96|49.76|0
1638966900000|2021-12-08 12:35:00|52.07|49.87|52.24|50.04|52.39|50.19|51.99|49.79|0
1638967200000|2021-12-08 12:40:00|52.22|50.02|52.71|50.51|52.75|50.55|52.15|49.95|0
1638967500000|2021-12-08 12:45:00|52.78|50.58|52.98|50.78|53.15|50.95|52.66|50.46|0
1638967800000|2021-12-08 12:50:00|52.95|50.75|52.78|50.58|53.01|50.81|52.68|50.48|0
1638968100000|2021-12-08 12:55:00|52.84|50.64|52.56|50.36|52.94|50.74|52.54|50.34|0
1638968400000|2021-12-08 13:00:00|52.51|50.31|52.8|50.6|52.97|50.77|52.51|50.31|0
1638968700000|2021-12-08 13:05:00|52.87|50.67|52.8|50.6|52.9|50.7|52.5|50.3|0
1638969000000|2021-12-08 13:10:00|52.73|50.53|52.47|50.27|52.77|50.57|52.4|50.2|0
1638969300000|2021-12-08 13:15:00|52.53|50.33|52.66|50.46|52.66|50.46|52.4|50.2|0
1638969600000|2021-12-08 13:20:00|52.7|50.5|52.96|50.76|52.96|50.76|52.66|50.46|0
1638969900000|2021-12-08 13:25:00|52.93|50.73|52.72|50.52|52.93|50.73|52.52|50.32|0
1638970200000|2021-12-08 13:30:00|52.82|50.62|52.82|50.62|52.95|50.75|52.69|50.49|0
1638970500000|2021-12-08 13:35:00|52.8|50.6|53.05|50.85|53.15|50.95|52.75|50.55|0
1638970800000|2021-12-08 13:40:00|53.09|50.89|52.92|50.72|53.15|50.95|52.82|50.62|0
1638971100000|2021-12-08 13:45:00|52.95|50.75|52.98|50.78|53.15|50.95|52.82|50.62|0
1638971400000|2021-12-08 13:50:00|53.01|50.81|52.98|50.78|53.18|50.98|52.91|50.71|0
1638971700000|2021-12-08 13:55:00|53.01|50.81|52.94|50.74|53.08|50.88|52.91|50.71|0
1638972000000|2021-12-08 14:00:00|52.97|50.77|53.34|51.14|53.34|51.14|52.87|50.67|0
1638972300000|2021-12-08 14:05:00|53.37|51.17|53.44|51.24|53.44|51.24|53.17|50.97|0
1638972600000|2021-12-08 14:10:00|53.41|51.21|53.4|51.2|53.47|51.27|53.27|51.07|0
1638972900000|2021-12-08 14:15:00|53.44|51.24|53.47|51.27|53.47|51.27|53.27|51.07|0
1638973200000|2021-12-08 14:20:00|53.43|51.23|53.33|51.13|53.47|51.27|53.26|51.06|0
1638973500000|2021-12-08 14:25:00|53.3|51.1|53.19|50.99|53.33|51.13|53.13|50.93|0
1638973800000|2021-12-08 14:30:00|52.99|50.79|53.53|51.33|54.38|52.18|52.86|50.66|0
1638974100000|2021-12-08 14:35:00|53.56|51.36|54.58|52.38|54.75|52.55|53.29|51.09|0
1638974400000|2021-12-08 14:40:00|54.51|52.31|53.59|51.39|54.58|52.38|53.32|51.12|0
1638974700000|2021-12-08 14:45:00|53.52|51.32|53.05|50.85|53.83|51.63|53.05|50.85|0
1638975000000|2021-12-08 14:50:00|53.18|50.98|52.98|50.78|53.31|51.11|52.41|50.21|0
1638975300000|2021-12-08 14:55:00|53.01|50.81|53.85|51.65|54.06|51.86|53.01|50.81|0
1638975600000|2021-12-08 15:00:00|54.01|51.81|53.58|51.38|54.01|51.81|53.13|50.93|0
1638975900000|2021-12-08 15:05:00|53.65|51.45|54.05|51.85|54.29|52.09|53.14|50.94|0
1638976200000|2021-12-08 15:10:00|54.02|51.82|53.88|51.68|54.12|51.92|53.35|51.15|0
1638976500000|2021-12-08 15:15:00|53.84|51.64|53.81|51.61|53.91|51.71|53.47|51.27|0
1638976800000|2021-12-08 15:20:00|53.84|51.64|53.3|51.1|53.84|51.64|53.06|50.86|0
1638977100000|2021-12-08 15:25:00|53.26|51.06|53.69|51.49|53.69|51.49|52.14|49.94|0
1638977400000|2021-12-08 15:30:00|53.58|51.38|53.31|51.11|53.58|51.38|52.64|50.44|0
1638977700000|2021-12-08 15:35:00|53.33|51.13|53.44|51.24|53.65|51.45|53.31|51.11|0
1638978000000|2021-12-08 15:40:00|53.51|51.31|53.59|51.39|54.23|52.03|52.16|49.96|0
1638978300000|2021-12-08 15:45:00|53.62|51.42|53.58|51.38|54.27|52.07|53.45|51.25|0
1638978600000|2021-12-08 15:50:00|53.62|51.42|53.99|51.79|54.06|51.86|53.52|51.32|0
1638978900000|2021-12-08 15:55:00|53.96|51.76|54.49|52.29|54.49|52.29|53.85|51.65|0
1638979200000|2021-12-08 16:00:00|54.4|52.2|54.4|52.2|54.68|52.48|54.3|52.1|0
1638979500000|2021-12-08 16:05:00|54.36|52.16|54.02|51.82|54.64|52.44|53.95|51.75|0
1638979800000|2021-12-08 16:10:00|54.09|51.89|53.64|51.44|54.09|51.89|53.54|51.34|0
1638980100000|2021-12-08 16:15:00|53.67|51.47|53.07|50.87|53.98|51.78|53.01|50.81|0
1638980400000|2021-12-08 16:20:00|53.04|50.84|52.94|50.74|53.21|51.01|52.9|50.7|0
1638980700000|2021-12-08 16:25:00|52.9|50.7|52.43|50.23|52.9|50.7|52.43|50.23|0
1638981000000|2021-12-08 16:30:00|52.46|50.26|52.76|50.56|53|50.8|52.16|49.96|0
1638981300000|2021-12-08 16:35:00|52.9|50.7|52.83|50.63|53|50.8|52.73|50.53|0
1638981600000|2021-12-08 16:40:00|52.79|50.59|52.72|50.52|52.93|50.73|52.49|50.29|0
1638981900000|2021-12-08 16:45:00|52.66|50.46|51.56|49.36|52.72|50.52|51.43|49.23|0
1638982200000|2021-12-08 16:50:00|51.54|49.34|51.39|49.19|51.69|49.49|51.13|48.93|0
1638982500000|2021-12-08 16:55:00|51.42|49.22|51.35|49.15|51.62|49.42|51.32|49.12|0
1638982800000|2021-12-08 17:00:00|51.39|49.19|51.45|49.25|51.69|49.49|51.25|49.05|0
1638983100000|2021-12-08 17:05:00|51.52|49.32|51.52|49.32|51.75|49.55|51.32|49.12|0
1638983400000|2021-12-08 17:10:00|51.45|49.25|51.35|49.15|51.51|49.31|51.22|49.02|0
1638983700000|2021-12-08 17:15:00|51.38|49.18|51.71|49.51|51.75|49.55|51.36|49.16|0
1638984000000|2021-12-08 17:20:00|51.69|49.49|51.77|49.57|52.14|49.94|51.67|49.47|0
1638984300000|2021-12-08 17:25:00|51.81|49.61|51.7|49.5|51.86|49.66|51.67|49.47|0
1638984600000|2021-12-08 17:30:00|51.74|49.54|51.6|49.4|51.8|49.6|51.5|49.3|0
1638984900000|2021-12-08 17:35:00|51.57|49.37|51.33|49.13|51.77|49.57|51.33|49.13|0
1638985200000|2021-12-08 17:40:00|51.37|49.17|51.03|48.83|51.37|49.17|51|48.8|0
1638985500000|2021-12-08 17:45:00|51|48.8|50.74|48.54|51.75|49.55|50.67|48.47|0
1638985800000|2021-12-08 17:50:00|50.7|48.5|50.57|48.37|50.8|48.6|50.51|48.31|0
1638986100000|2021-12-08 17:55:00|50.62|48.42|50.8|48.6|50.8|48.6|50.5|48.3|0
1638986400000|2021-12-08 18:00:00|50.78|48.58|50.73|48.53|50.93|48.73|50.63|48.43|0
1638986700000|2021-12-08 18:05:00|50.76|48.56|50.69|48.49|50.93|48.73|50.6|48.4|0
1638987000000|2021-12-08 18:10:00|50.66|48.46|50.66|48.46|50.89|48.69|50.56|48.36|0
1638987300000|2021-12-08 18:15:00|50.69|48.49|50.35|48.15|50.69|48.49|50.3|48.1|0
1638987600000|2021-12-08 18:20:00|50.36|48.16|50.52|48.32|50.62|48.42|50.36|48.16|0
1638987900000|2021-12-08 18:25:00|50.49|48.29|50.36|48.16|50.52|48.32|50.36|48.16|0
1638988200000|2021-12-08 18:30:00|50.39|48.19|50.48|48.28|50.62|48.42|50.36|48.16|0
1638988500000|2021-12-08 18:35:00|50.47|48.27|50.29|48.09|50.52|48.32|50.19|47.99|0
1638988800000|2021-12-08 18:40:00|50.32|48.12|49.92|47.72|50.35|48.15|49.89|47.69|0
1638989100000|2021-12-08 18:45:00|49.89|47.69|49.95|47.75|49.99|47.79|49.79|47.59|0
1638989400000|2021-12-08 18:50:00|49.92|47.72|49.95|47.75|50.08|47.88|49.86|47.66|0
1638989700000|2021-12-08 18:55:00|49.92|47.72|50.24|48.04|50.32|48.12|49.85|47.65|0
1638990000000|2021-12-08 19:00:00|50.27|48.07|50.01|47.81|50.37|48.17|49.91|47.71|0
1638990300000|2021-12-08 19:05:00|49.98|47.78|50.14|47.94|50.34|48.14|49.95|47.75|0
1638990600000|2021-12-08 19:10:00|50.17|47.97|50.53|48.33|50.53|48.33|50.14|47.94|0
1638990900000|2021-12-08 19:15:00|50.5|48.3|50.44|48.24|50.79|48.59|50.36|48.16|0
1638991200000|2021-12-08 19:20:00|50.43|48.23|50.16|47.96|50.62|48.42|50.16|47.96|0
1638991500000|2021-12-08 19:25:00|50.2|48|50.03|47.83|50.23|48.03|49.97|47.77|0
1638991800000|2021-12-08 19:30:00|50|47.8|50.03|47.83|50.19|47.99|49.93|47.73|0
1638992100000|2021-12-08 19:35:00|50.06|47.86|50.25|48.05|50.35|48.15|49.96|47.76|0
1638992400000|2021-12-08 19:40:00|50.22|48.02|50.15|47.95|50.35|48.15|50.09|47.89|0
1638992700000|2021-12-08 19:45:00|50.17|47.97|50.22|48.02|50.25|48.05|50.02|47.82|0
1638993000000|2021-12-08 19:50:00|50.25|48.05|50.02|47.82|50.25|48.05|49.92|47.72|0
1638993300000|2021-12-08 19:55:00|49.99|47.79|49.63|47.43|49.99|47.79|49.56|47.36|0
1638993600000|2021-12-08 20:00:00|49.66|47.46|49.69|47.49|49.85|47.65|49.5|47.3|0
1638993900000|2021-12-08 20:05:00|49.72|47.52|49.78|47.58|49.85|47.65|49.59|47.39|0
1638994200000|2021-12-08 20:10:00|49.74|47.54|49.65|47.45|49.75|47.55|49.4|47.2|0
1638994500000|2021-12-08 20:15:00|49.68|47.48|49.68|47.48|49.72|47.52|49.52|47.32|0
1638994800000|2021-12-08 20:20:00|49.65|47.45|49.16|46.96|49.68|47.48|49.16|46.96|0
1638995100000|2021-12-08 20:25:00|49.2|47|49.16|46.96|49.32|47.12|49.1|46.9|0
1638995400000|2021-12-08 20:30:00|49.13|46.93|49.16|46.96|49.35|47.15|49.03|46.83|0
1638995700000|2021-12-08 20:35:00|49.19|46.99|49.38|47.18|49.41|47.21|49.1|46.9|0
1638996000000|2021-12-08 20:40:00|49.35|47.15|49.54|47.34|49.57|47.37|49.09|46.89|0
1638996300000|2021-12-08 20:45:00|49.52|47.32|49.25|47.05|49.54|47.34|49.15|46.95|0
1638996600000|2021-12-08 20:50:00|49.22|47.02|48.5|46.3|49.56|47.36|47.97|45.77|0
1638996900000|2021-12-08 20:55:00|48.47|46.27|49.07|46.87|49.07|46.87|48.41|46.21|0
1638997200000|2021-12-08 21:00:00|49.01|46.81|49.04|46.84|49.04|46.84|48.78|46.58|0
1638997500000|2021-12-08 21:05:00|49.07|46.87|49.07|46.87|49.13|46.93|48.81|46.61|0
1638997800000|2021-12-08 21:10:00|49|46.8|49|46.8|49.1|46.9|48.84|46.64|0
1638998100000|2021-12-08 21:15:00|49.23|46.63|49.2|46.6|49.26|46.66|49.17|46.57|0
1638998400000|2021-12-08 21:20:00|49.16|46.56|49|46.4|49.2|46.6|48.99|46.39|0
1638998700000|2021-12-08 21:25:00|48.99|46.39|49.06|46.46|49.07|46.47|48.99|46.39|0
1638999000000|2021-12-08 21:30:00|49.03|46.43|49.12|46.52|49.16|46.56|49.03|46.43|0
1638999300000|2021-12-08 21:35:00|49.09|46.49|49.06|46.46|49.12|46.52|49.04|46.44|0
1638999600000|2021-12-08 21:40:00|49.09|46.49|49.12|46.52|49.12|46.52|49.06|46.46|0
1638999900000|2021-12-08 21:45:00|49.09|46.49|49.02|46.42|49.09|46.49|48.99|46.39|0
1639000200000|2021-12-08 21:50:00|48.99|46.39|49.11|46.51|49.11|46.51|48.96|46.36|0
1639000500000|2021-12-08 21:55:00|49.15|46.55|49.25|46.65|49.37|46.77|49.15|46.55|0
1639000800000|2021-12-08 22:00:00|49.29|46.69|49.28|46.68|49.3|46.7|49.27|46.67|0
1639001100000|2021-12-08 22:05:00|49.27|46.67|49.25|46.65|49.27|46.67|49.24|46.64|0
1639001400000|2021-12-08 22:10:00|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639001700000|2021-12-08 22:15:00|49.29|46.69|49.3|46.7|49.31|46.71|49.29|46.69|0
1639002000000|2021-12-08 22:20:00|49.29|46.69|49.25|46.65|49.3|46.7|49.23|46.63|0
1639002300000|2021-12-08 22:25:00|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639002600000|2021-12-08 22:30:00|49.27|46.67|49.24|46.64|49.27|46.67|49.21|46.61|0
1639002900000|2021-12-08 22:35:00|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1639003200000|2021-12-08 22:40:00|49.26|46.66|49.25|46.65|49.28|46.68|49.25|46.65|0
1639003500000|2021-12-08 22:45:00|49.26|46.66|49.21|46.61|49.26|46.66|49.21|46.61|0
1639003800000|2021-12-08 22:50:00|49.2|46.6|49.2|46.6|49.23|46.63|49.17|46.57|0
1639004100000|2021-12-08 22:55:00|49.19|46.59|49.21|46.61|49.23|46.63|49.16|46.56|0
1639004400000|2021-12-08 23:00:00|49.23|46.63|49.3|46.7|49.3|46.7|49.05|46.45|0
1639004700000|2021-12-08 23:05:00|49.27|46.67|49.38|46.78|49.43|46.83|49.27|46.67|0
1639005000000|2021-12-08 23:10:00|49.4|46.8|49.27|46.67|49.43|46.83|49.27|46.67|0
1639005300000|2021-12-08 23:15:00|49.2|46.6|49.1|46.5|49.2|46.6|49.04|46.44|0
1639005600000|2021-12-08 23:20:00|49.07|46.47|49|46.4|49.13|46.53|48.94|46.34|0
1639005900000|2021-12-08 23:25:00|49.02|46.42|49.13|46.53|49.23|46.63|49|46.4|0
1639006200000|2021-12-08 23:30:00|49.11|46.51|49.16|46.56|49.29|46.69|49.1|46.5|0
1639006500000|2021-12-08 23:35:00|49.13|46.53|49.19|46.59|49.19|46.59|49.06|46.46|0
1639006800000|2021-12-08 23:40:00|49.16|46.56|49.09|46.49|49.19|46.59|49.09|46.49|0
1639007100000|2021-12-08 23:45:00|49.07|46.47|49.22|46.62|49.28|46.68|49.07|46.47|0
1639007400000|2021-12-08 23:50:00|49.41|46.81|49.39|46.79|49.47|46.87|49.37|46.77|0
1639007700000|2021-12-08 23:55:00|49.37|46.77|49.31|46.71|49.5|46.9|49.27|46.67|0
1639008000000|2021-12-09 00:00:00|49.34|46.74|49.18|46.58|49.37|46.77|49.18|46.58|0
1639008300000|2021-12-09 00:05:00|49.19|46.59|49.45|46.85|49.46|46.86|49.18|46.58|0
1639008600000|2021-12-09 00:10:00|49.46|46.86|49.46|46.86|49.52|46.92|49.4|46.8|0
1639008900000|2021-12-09 00:15:00|49.49|46.89|49.62|47.02|49.62|47.02|49.43|46.83|0
1639009200000|2021-12-09 00:20:00|49.6|47|49.49|46.89|49.65|47.05|49.45|46.85|0
1639009500000|2021-12-09 00:25:00|49.5|46.9|49.32|46.72|49.53|46.93|49.29|46.69|0
1639009800000|2021-12-09 00:30:00|49.35|46.75|49.38|46.78|49.42|46.82|49.26|46.66|0
1639010100000|2021-12-09 00:35:00|49.4|46.8|49.45|46.85|49.48|46.88|49.32|46.72|0
1639010400000|2021-12-09 00:40:00|49.46|46.86|49.44|46.84|49.48|46.88|49.41|46.81|0
1639010700000|2021-12-09 00:45:00|49.48|46.88|49.5|46.9|49.51|46.91|49.41|46.81|0
1639011000000|2021-12-09 00:50:00|49.49|46.89|49.34|46.74|49.54|46.94|49.34|46.74|0
1639011300000|2021-12-09 00:55:00|49.37|46.77|49.44|46.84|49.45|46.85|49.37|46.77|0
1639011600000|2021-12-09 01:00:00|49.47|46.87|49.34|46.74|49.53|46.93|49.3|46.7|0
1639011900000|2021-12-09 01:05:00|49.32|46.72|49.4|46.8|49.43|46.83|49.21|46.61|0
1639012200000|2021-12-09 01:10:00|49.41|46.81|49.43|46.83|49.43|46.83|49.33|46.73|0
1639012500000|2021-12-09 01:15:00|49.4|46.8|49.36|46.76|49.41|46.81|49.27|46.67|0
1639012800000|2021-12-09 01:20:00|49.38|46.78|49.23|46.63|49.39|46.79|49.2|46.6|0
1639013100000|2021-12-09 01:25:00|49.25|46.65|49.23|46.63|49.26|46.66|49.2|46.6|0
1639013400000|2021-12-09 01:30:00|49.26|46.66|49.29|46.69|49.48|46.88|49.19|46.59|0
1639013700000|2021-12-09 01:35:00|49.31|46.71|49.06|46.46|49.31|46.71|48.97|46.37|0
1639014000000|2021-12-09 01:40:00|49.09|46.49|48.96|46.36|49.09|46.49|48.96|46.36|0
1639014300000|2021-12-09 01:45:00|49|46.4|49.03|46.43|49.15|46.55|49|46.4|0
1639014600000|2021-12-09 01:50:00|49.01|46.41|49.06|46.46|49.12|46.52|48.96|46.36|0
1639014900000|2021-12-09 01:55:00|49.09|46.49|49.02|46.42|49.09|46.49|48.99|46.39|0
1639015200000|2021-12-09 02:00:00|48.99|46.39|48.92|46.32|49.05|46.45|48.92|46.32|0
1639015500000|2021-12-09 02:05:00|48.89|46.29|49.05|46.45|49.05|46.45|48.89|46.29|0
1639015800000|2021-12-09 02:10:00|49.03|46.43|49.01|46.41|49.14|46.54|48.98|46.38|0
1639016100000|2021-12-09 02:15:00|48.98|46.38|48.98|46.38|49.01|46.41|48.92|46.32|0
1639016400000|2021-12-09 02:20:00|49|46.4|48.94|46.34|49.04|46.44|48.94|46.34|0
1639016700000|2021-12-09 02:25:00|48.98|46.38|48.66|46.06|48.99|46.39|48.63|46.03|0
1639017000000|2021-12-09 02:30:00|48.62|46.02|48.72|46.12|48.78|46.18|48.62|46.02|0
1639017300000|2021-12-09 02:35:00|48.73|46.13|48.76|46.16|48.84|46.24|48.68|46.08|0
1639017600000|2021-12-09 02:40:00|48.75|46.15|48.68|46.08|48.75|46.15|48.65|46.05|0
1639017900000|2021-12-09 02:45:00|48.65|46.05|48.43|45.83|48.65|46.05|48.39|45.79|0
1639018200000|2021-12-09 02:50:00|48.42|45.82|48.49|45.89|48.55|45.95|48.42|45.82|0
1639018500000|2021-12-09 02:55:00|48.52|45.92|48.39|45.79|48.52|45.92|48.33|45.73|0
1639018800000|2021-12-09 03:00:00|48.36|45.76|48.42|45.82|48.42|45.82|48.32|45.72|0
1639019100000|2021-12-09 03:05:00|48.37|45.77|48.26|45.66|48.39|45.79|48.23|45.63|0
1639019400000|2021-12-09 03:10:00|48.23|45.63|48.07|45.47|48.29|45.69|48.01|45.41|0
1639019700000|2021-12-09 03:15:00|48.1|45.5|48.22|45.62|48.25|45.65|48.07|45.47|0
1639020000000|2021-12-09 03:20:00|48.24|45.64|48.34|45.74|48.41|45.81|48.22|45.62|0
1639020300000|2021-12-09 03:25:00|48.38|45.78|48.28|45.68|48.38|45.78|48.25|45.65|0
1639020600000|2021-12-09 03:30:00|48.34|45.74|48.18|45.58|48.34|45.74|48.18|45.58|0
1639020900000|2021-12-09 03:35:00|48.2|45.6|48.46|45.86|48.46|45.86|48.2|45.6|0
1639021200000|2021-12-09 03:40:00|48.48|45.88|48.55|45.95|48.59|45.99|48.48|45.88|0
1639021500000|2021-12-09 03:45:00|48.59|45.99|48.55|45.95|48.59|45.99|48.52|45.92|0
1639021800000|2021-12-09 03:50:00|48.54|45.94|48.63|46.03|48.68|46.08|48.54|45.94|0
1639022100000|2021-12-09 03:55:00|48.64|46.04|49.76|47.16|49.96|47.36|48.61|46.01|0
1639022400000|2021-12-09 04:00:00|49.83|47.23|49.76|47.16|50.28|47.68|49.66|47.06|0
1639022700000|2021-12-09 04:05:00|49.74|47.14|49.47|46.87|49.76|47.16|49.34|46.74|0
1639023000000|2021-12-09 04:10:00|49.5|46.9|49.62|47.02|49.62|47.02|49.43|46.83|0
1639023300000|2021-12-09 04:15:00|49.66|47.06|49.56|46.96|49.69|47.09|49.46|46.86|0
1639023600000|2021-12-09 04:20:00|49.57|46.97|49.55|46.95|49.59|46.99|49.49|46.89|0
1639023900000|2021-12-09 04:25:00|49.59|46.99|49.68|47.08|49.71|47.11|49.54|46.94|0
1639024200000|2021-12-09 04:30:00|49.71|47.11|49.79|47.19|49.79|47.19|49.65|47.05|0
1639024500000|2021-12-09 04:35:00|49.81|47.21|49.64|47.04|49.81|47.21|49.58|46.98|0
1639024800000|2021-12-09 04:40:00|49.68|47.08|49.61|47.01|49.77|47.17|49.61|47.01|0
1639025100000|2021-12-09 04:45:00|49.64|47.04|49.74|47.14|49.74|47.14|49.58|46.98|0
1639025400000|2021-12-09 04:50:00|49.7|47.1|49.7|47.1|49.73|47.13|49.57|46.97|0
1639025700000|2021-12-09 04:55:00|49.73|47.13|49.86|47.26|49.92|47.32|49.7|47.1|0
1639026000000|2021-12-09 05:00:00|49.92|47.32|49.73|47.13|49.92|47.32|49.66|47.06|0
1639026300000|2021-12-09 05:05:00|49.76|47.16|49.82|47.22|49.82|47.22|49.63|47.03|0
1639026600000|2021-12-09 05:10:00|49.79|47.19|49.77|47.17|49.85|47.25|49.72|47.12|0
1639026900000|2021-12-09 05:15:00|49.82|47.22|49.77|47.17|49.82|47.22|49.72|47.12|0
1639027200000|2021-12-09 05:20:00|49.78|47.18|49.72|47.12|49.78|47.18|49.65|47.05|0
1639027500000|2021-12-09 05:25:00|49.7|47.1|49.71|47.11|49.78|47.18|49.62|47.02|0
1639027800000|2021-12-09 05:30:00|49.75|47.15|49.65|47.05|49.75|47.15|49.62|47.02|0
1639028100000|2021-12-09 05:35:00|49.61|47.01|49.61|47.01|49.68|47.08|49.61|47.01|0
1639028400000|2021-12-09 05:40:00|49.48|46.88|49.58|46.98|49.64|47.04|49.42|46.82|0
1639028700000|2021-12-09 05:45:00|49.61|47.01|49.56|46.96|49.67|47.07|49.54|46.94|0
1639029000000|2021-12-09 05:50:00|49.54|46.94|49.7|47.1|49.73|47.13|49.54|46.94|0
1639029300000|2021-12-09 05:55:00|49.72|47.12|49.86|47.26|49.86|47.26|49.7|47.1|0
1639029600000|2021-12-09 06:00:00|49.83|47.23|49.86|47.26|49.89|47.29|49.65|47.05|0
1639029900000|2021-12-09 06:05:00|49.83|47.23|49.73|47.13|49.83|47.23|49.66|47.06|0
1639030200000|2021-12-09 06:10:00|49.69|47.09|49.66|47.06|49.73|47.13|49.56|46.96|0
1639030500000|2021-12-09 06:15:00|49.68|47.08|49.72|47.12|49.75|47.15|49.63|47.03|0
1639030800000|2021-12-09 06:20:00|49.69|47.09|49.59|46.99|49.69|47.09|49.59|46.99|0
1639031100000|2021-12-09 06:25:00|49.61|47.01|49.54|46.94|49.65|47.05|49.54|46.94|0
1639031400000|2021-12-09 06:30:00|49.55|46.95|49.52|46.92|49.55|46.95|49.39|46.79|0
1639031700000|2021-12-09 06:35:00|49.46|46.86|49.41|46.81|49.49|46.89|49.39|46.79|0
1639032000000|2021-12-09 06:40:00|49.42|46.82|49.39|46.79|49.42|46.82|49.39|46.79|0
1639032300000|2021-12-09 06:45:00|49.37|46.77|49.26|46.66|49.37|46.77|49.19|46.59|0
1639032600000|2021-12-09 06:50:00|49.24|46.64|49.32|46.72|49.32|46.72|49.19|46.59|0
1639032900000|2021-12-09 06:55:00|49.33|46.73|49.28|46.68|49.35|46.75|49.25|46.65|0
1639033200000|2021-12-09 07:00:00|49.3|46.7|49.22|46.62|49.44|46.84|49.15|46.55|0
1639033500000|2021-12-09 07:05:00|49.2|46.6|49.29|46.69|49.31|46.71|49.12|46.52|0
1639033800000|2021-12-09 07:10:00|49.31|46.71|49.24|46.64|49.31|46.71|49.18|46.58|0
1639034100000|2021-12-09 07:15:00|49.26|46.66|49.21|46.61|49.34|46.74|49.21|46.61|0
1639034400000|2021-12-09 07:20:00|49.24|46.64|48.92|46.32|49.24|46.64|48.82|46.22|0
1639034700000|2021-12-09 07:25:00|48.89|46.29|48.88|46.28|49.04|46.44|48.88|46.28|0
1639035000000|2021-12-09 07:30:00|48.85|46.25|48.85|46.25|48.91|46.31|48.75|46.15|0
1639035300000|2021-12-09 07:35:00|48.82|46.22|48.78|46.18|48.91|46.31|48.78|46.18|0
1639035600000|2021-12-09 07:40:00|48.75|46.15|48.72|46.12|48.78|46.18|48.66|46.06|0
1639035900000|2021-12-09 07:45:00|48.75|46.15|48.87|46.27|48.94|46.34|48.72|46.12|0
1639036200000|2021-12-09 07:50:00|48.84|46.24|49|46.4|49|46.4|48.81|46.21|0
1639036500000|2021-12-09 07:55:00|48.97|46.37|49.01|46.41|49.06|46.46|48.93|46.33|0
1639036800000|2021-12-09 08:00:00|48.98|46.38|49.49|46.89|49.51|46.91|48.93|46.33|0
1639037100000|2021-12-09 08:05:00|49.26|47.06|49.81|47.61|49.82|47.62|49.21|47.01|0
1639037400000|2021-12-09 08:10:00|49.82|47.62|48.92|46.72|50.05|47.85|48.54|46.34|0
1639037700000|2021-12-09 08:15:00|48.89|46.69|48.45|46.25|48.89|46.69|48.37|46.17|0
1639038000000|2021-12-09 08:20:00|48.44|46.24|48.42|46.22|48.5|46.3|48.37|46.17|0
1639038300000|2021-12-09 08:25:00|48.43|46.23|48.46|46.26|48.59|46.39|48.34|46.14|0
1639038600000|2021-12-09 08:30:00|48.56|46.36|48.9|46.7|48.92|46.72|48.37|46.17|0
1639038900000|2021-12-09 08:35:00|48.83|46.63|49.02|46.82|49.09|46.89|48.83|46.63|0
1639039200000|2021-12-09 08:40:00|49.06|46.86|49.33|47.13|49.38|47.18|49.06|46.86|0
1639039500000|2021-12-09 08:45:00|49.31|47.11|49.08|46.88|49.41|47.21|49.02|46.82|0
1639039800000|2021-12-09 08:50:00|49.12|46.92|49.27|47.07|49.44|47.24|49.02|46.82|0
1639040100000|2021-12-09 08:55:00|49.24|47.04|49.4|47.2|49.43|47.23|49.21|47.01|0
1639040400000|2021-12-09 09:00:00|49.37|47.17|49.48|47.28|49.56|47.36|49.3|47.1|0
1639040700000|2021-12-09 09:05:00|49.46|47.26|49.65|47.45|49.65|47.45|49.32|47.12|0
1639041000000|2021-12-09 09:10:00|49.62|47.42|49.83|47.63|49.88|47.68|49.62|47.42|0
1639041300000|2021-12-09 09:15:00|49.85|47.65|49.71|47.51|49.85|47.65|49.62|47.42|0
1639041600000|2021-12-09 09:20:00|49.68|47.48|49.42|47.22|49.75|47.55|49.39|47.19|0
1639041900000|2021-12-09 09:25:00|49.44|47.24|49.45|47.25|49.55|47.35|49.43|47.23|0
1639042200000|2021-12-09 09:30:00|49.48|47.28|49.22|47.02|49.51|47.31|49.21|47.01|0
1639042500000|2021-12-09 09:35:00|49.16|46.96|49.32|47.12|49.32|47.12|49.12|46.92|0
1639042800000|2021-12-09 09:40:00|49.31|47.11|49.28|47.08|49.41|47.21|49.25|47.05|0
1639043100000|2021-12-09 09:45:00|49.34|47.14|49.28|47.08|49.38|47.18|49.25|47.05|0
1639043400000|2021-12-09 09:50:00|49.31|47.11|49.34|47.14|49.34|47.14|49.26|47.06|0
1639043700000|2021-12-09 09:55:00|49.31|47.11|49.4|47.2|49.47|47.27|49.31|47.11|0
1639044000000|2021-12-09 10:00:00|49.39|47.19|49.74|47.54|49.79|47.59|49.37|47.17|0
1639044300000|2021-12-09 10:05:00|49.72|47.52|50.01|47.81|50.01|47.81|49.69|47.49|0
1639044600000|2021-12-09 10:10:00|50|47.8|50.11|47.91|50.11|47.91|49.82|47.62|0
1639044900000|2021-12-09 10:15:00|50.04|47.84|49.8|47.6|50.04|47.84|49.18|46.98|0
1639045200000|2021-12-09 10:20:00|49.92|47.72|50.36|48.16|50.77|48.57|49.6|47.4|0
1639045500000|2021-12-09 10:25:00|50.38|48.18|50.23|48.03|50.43|48.23|50.13|47.93|0
1639045800000|2021-12-09 10:30:00|50.25|48.05|50.13|47.93|50.25|48.05|49.97|47.77|0
1639046100000|2021-12-09 10:35:00|50.16|47.96|49.96|47.76|50.16|47.96|49.85|47.65|0
1639046400000|2021-12-09 10:40:00|49.9|47.7|49.83|47.63|50.06|47.86|49.83|47.63|0
1639046700000|2021-12-09 10:45:00|49.8|47.6|49.94|47.74|49.97|47.77|49.8|47.6|0
1639047000000|2021-12-09 10:50:00|49.93|47.73|49.79|47.59|49.93|47.73|49.78|47.58|0
1639047300000|2021-12-09 10:55:00|49.82|47.62|49.97|47.77|49.99|47.79|49.76|47.56|0
1639047600000|2021-12-09 11:00:00|49.99|47.79|49.69|47.49|49.99|47.79|49.67|47.47|0
1639047900000|2021-12-09 11:05:00|49.75|47.55|49.95|47.75|49.95|47.75|49.66|47.46|0
1639048200000|2021-12-09 11:10:00|49.91|47.71|50.67|48.47|50.83|48.63|49.85|47.65|0
1639048500000|2021-12-09 11:15:00|50.65|48.45|50.24|48.04|50.73|48.53|50.24|48.04|0
1639048800000|2021-12-09 11:20:00|50.25|48.05|50.25|48.05|50.3|48.1|50.04|47.84|0
1639049100000|2021-12-09 11:25:00|50.23|48.03|50.04|47.84|50.3|48.1|50|47.8|0
1639049400000|2021-12-09 11:30:00|50|47.8|49.8|47.6|50.07|47.87|49.71|47.51|0
1639049700000|2021-12-09 11:35:00|49.79|47.59|50.06|47.86|50.16|47.96|49.79|47.59|0
1639050000000|2021-12-09 11:40:00|50.08|47.88|50.16|47.96|50.32|48.12|50.08|47.88|0
1639050300000|2021-12-09 11:45:00|50.13|47.93|50.35|48.15|50.49|48.29|50.13|47.93|0
1639050600000|2021-12-09 11:50:00|50.32|48.12|50.38|48.18|50.62|48.42|50.32|48.12|0
1639050900000|2021-12-09 11:55:00|50.35|48.15|50.09|47.89|50.38|48.18|50.09|47.89|0
1639051200000|2021-12-09 12:00:00|50.13|47.93|49.9|47.7|50.18|47.98|49.85|47.65|0
1639051500000|2021-12-09 12:05:00|49.92|47.72|49.72|47.52|49.95|47.75|49.72|47.52|0
1639051800000|2021-12-09 12:10:00|49.75|47.55|49.75|47.55|49.98|47.78|49.72|47.52|0
1639052100000|2021-12-09 12:15:00|49.72|47.52|49.46|47.26|49.72|47.52|49.39|47.19|0
1639052400000|2021-12-09 12:20:00|49.49|47.29|49.68|47.48|49.7|47.5|49.44|47.24|0
1639052700000|2021-12-09 12:25:00|49.71|47.51|49.74|47.54|49.78|47.58|49.61|47.41|0
1639053000000|2021-12-09 12:30:00|49.71|47.51|49.74|47.54|49.78|47.58|49.61|47.41|0
1639053300000|2021-12-09 12:35:00|49.72|47.52|50.27|48.07|50.37|48.17|49.71|47.51|0
1639053600000|2021-12-09 12:40:00|50.24|48.04|50.34|48.14|50.56|48.36|49.14|46.94|0
1639053900000|2021-12-09 12:45:00|50.37|48.17|50.5|48.3|50.6|48.4|50.34|48.14|0
1639054200000|2021-12-09 12:50:00|50.53|48.33|49.8|47.6|50.56|48.36|49.73|47.53|0
1639054500000|2021-12-09 12:55:00|49.76|47.56|49.53|47.33|49.76|47.56|49.37|47.17|0
1639054800000|2021-12-09 13:00:00|49.57|47.37|49.66|47.46|49.79|47.59|49.5|47.3|0
1639055100000|2021-12-09 13:05:00|49.63|47.43|49.76|47.56|49.76|47.56|49.63|47.43|0
1639055400000|2021-12-09 13:10:00|49.79|47.59|50.18|47.98|50.25|48.05|49.72|47.52|0
1639055700000|2021-12-09 13:15:00|50.11|47.91|49.91|47.71|50.15|47.95|49.85|47.65|0
1639056000000|2021-12-09 13:20:00|49.98|47.78|50.27|48.07|50.37|48.17|49.98|47.78|0
1639056300000|2021-12-09 13:25:00|50.24|48.04|50.07|47.87|50.4|48.2|50.04|47.84|0
1639056600000|2021-12-09 13:30:00|50.04|47.84|50.43|48.23|50.56|48.36|49.91|47.71|0
1639056900000|2021-12-09 13:35:00|50.47|48.27|50.13|47.93|50.47|48.27|50.02|47.82|0
1639057200000|2021-12-09 13:40:00|50.12|47.92|49.84|47.64|50.13|47.93|49.8|47.6|0
1639057500000|2021-12-09 13:45:00|49.87|47.67|49.87|47.67|49.87|47.67|49.67|47.47|0
1639057800000|2021-12-09 13:50:00|49.83|47.63|49.93|47.73|49.93|47.73|49.73|47.53|0
1639058100000|2021-12-09 13:55:00|49.95|47.75|49.89|47.69|50.03|47.83|49.83|47.63|0
1639058400000|2021-12-09 14:00:00|49.86|47.66|49.66|47.46|49.86|47.66|49.57|47.37|0
1639058700000|2021-12-09 14:05:00|49.69|47.49|49.55|47.35|49.79|47.59|49.53|47.33|0
1639059000000|2021-12-09 14:10:00|49.53|47.33|49.53|47.33|49.63|47.43|49.43|47.23|0
1639059300000|2021-12-09 14:15:00|49.56|47.36|49.39|47.19|49.56|47.36|49.27|47.07|0
1639059600000|2021-12-09 14:20:00|49.36|47.16|49.65|47.45|49.69|47.49|49.36|47.16|0
1639059900000|2021-12-09 14:25:00|49.64|47.44|49.62|47.42|49.65|47.45|49.49|47.29|0
1639060200000|2021-12-09 14:30:00|49.73|47.53|48.87|46.67|49.84|47.64|48.87|46.67|0
1639060500000|2021-12-09 14:35:00|48.81|46.61|47.97|45.77|49.63|47.43|47.75|45.55|0
1639060800000|2021-12-09 14:40:00|48|45.8|48.22|46.02|48.41|46.21|47.87|45.67|0
1639061100000|2021-12-09 14:45:00|48.16|45.96|48.73|46.53|48.76|46.56|47.87|45.67|0
1639061400000|2021-12-09 14:50:00|48.7|46.5|48.57|46.37|48.95|46.75|48.38|46.18|0
1639061700000|2021-12-09 14:55:00|48.63|46.43|48.69|46.49|49.31|47.11|48.56|46.36|0
1639062000000|2021-12-09 15:00:00|48.72|46.52|48.15|45.95|49.02|46.82|48.05|45.85|0
1639062300000|2021-12-09 15:05:00|48.21|46.01|48.59|46.39|48.95|46.75|48.11|45.91|0
1639062600000|2021-12-09 15:10:00|48.62|46.42|48.65|46.45|48.78|46.58|48.33|46.13|0
1639062900000|2021-12-09 15:15:00|48.56|46.36|47.87|45.67|48.72|46.52|47.28|45.08|0
1639063200000|2021-12-09 15:20:00|47.76|45.56|48.6|46.4|48.63|46.43|47.61|45.41|0
1639063500000|2021-12-09 15:25:00|48.63|46.43|49.12|46.92|49.12|46.92|48.34|46.14|0
1639063800000|2021-12-09 15:30:00|49.08|46.88|49.15|46.95|49.54|47.34|48.09|45.89|0
1639064100000|2021-12-09 15:35:00|49.18|46.98|49.24|47.04|49.63|47.43|48.95|46.75|0
1639064400000|2021-12-09 15:40:00|49.34|47.14|48.69|46.49|49.5|47.3|48.62|46.42|0
1639064700000|2021-12-09 15:45:00|48.65|46.45|48.23|46.03|48.68|46.48|48.17|45.97|0
1639065000000|2021-12-09 15:50:00|48.26|46.06|48.23|46.03|48.62|46.42|48.2|46|0
1639065300000|2021-12-09 15:55:00|48.26|46.06|48.16|45.96|48.36|46.16|48.04|45.84|0
1639065600000|2021-12-09 16:00:00|48.1|45.9|48.61|46.41|48.61|46.41|48.03|45.83|0
1639065900000|2021-12-09 16:05:00|48.58|46.38|48.16|45.96|48.58|46.38|48.13|45.93|0
1639066200000|2021-12-09 16:10:00|48.19|45.99|48.51|46.31|48.57|46.37|48.03|45.83|0
1639066500000|2021-12-09 16:15:00|48.48|46.28|48.47|46.27|48.96|46.76|48.44|46.24|0
1639066800000|2021-12-09 16:20:00|48.51|46.31|47.83|45.63|48.7|46.5|47.83|45.63|0
1639067100000|2021-12-09 16:25:00|47.86|45.66|48.57|46.37|48.57|46.37|47.58|45.38|0
1639067400000|2021-12-09 16:30:00|48.06|45.86|48.15|45.95|48.15|45.95|47.77|45.57|0
1639067700000|2021-12-09 16:35:00|48.12|45.92|48.24|46.04|48.4|46.2|48.05|45.85|0
1639068000000|2021-12-09 16:40:00|48.28|46.08|48.4|46.2|48.5|46.3|48.18|45.98|0
1639068300000|2021-12-09 16:45:00|48.43|46.23|48.91|46.71|48.98|46.78|48.43|46.23|0
1639068600000|2021-12-09 16:50:00|48.93|46.73|48.75|46.55|48.95|46.75|48.59|46.39|0
1639068900000|2021-12-09 16:55:00|48.72|46.52|48.88|46.68|49.1|46.9|48.59|46.39|0
1639069200000|2021-12-09 17:00:00|48.91|46.71|49.13|46.93|49.17|46.97|48.58|46.38|0
1639069500000|2021-12-09 17:05:00|49.1|46.9|50.51|48.31|50.81|48.61|48.9|46.7|0
1639069800000|2021-12-09 17:10:00|50.54|48.34|50.33|48.13|50.67|48.47|50.28|48.08|0
1639070100000|2021-12-09 17:15:00|50.31|48.11|50.57|48.37|50.57|48.37|50.18|47.98|0
1639070400000|2021-12-09 17:20:00|50.6|48.4|50.04|47.84|50.6|48.4|50.04|47.84|0
1639070700000|2021-12-09 17:25:00|50.07|47.87|50.37|48.17|50.37|48.17|50.07|47.87|0
1639071000000|2021-12-09 17:30:00|50.33|48.13|50.27|48.07|50.47|48.27|50.17|47.97|0
1639071300000|2021-12-09 17:35:00|50.23|48.03|49.74|47.54|50.23|48.03|49.71|47.51|0
1639071600000|2021-12-09 17:40:00|49.77|47.57|49.74|47.54|49.94|47.74|49.61|47.41|0
1639071900000|2021-12-09 17:45:00|49.71|47.51|49.45|47.25|49.8|47.6|49.41|47.21|0
1639072200000|2021-12-09 17:50:00|49.48|47.28|48.29|46.09|49.51|47.31|48.23|46.03|0
1639072500000|2021-12-09 17:55:00|48.26|46.06|48.23|46.03|48.58|46.38|48.16|45.96|0
1639072800000|2021-12-09 18:00:00|48.26|46.06|48.57|46.37|48.77|46.57|48.26|46.06|0
1639073100000|2021-12-09 18:05:00|48.54|46.34|48.57|46.37|48.6|46.4|48.25|46.05|0
1639073400000|2021-12-09 18:10:00|48.6|46.4|48.57|46.37|48.73|46.53|48.41|46.21|0
1639073700000|2021-12-09 18:15:00|48.54|46.34|48.38|46.18|48.54|46.34|48.25|46.05|0
1639074000000|2021-12-09 18:20:00|48.41|46.21|48.72|46.52|48.77|46.57|48.38|46.18|0
1639074300000|2021-12-09 18:25:00|48.69|46.49|48.75|46.55|48.85|46.65|48.6|46.4|0
1639074600000|2021-12-09 18:30:00|48.79|46.59|48.43|46.23|48.82|46.62|48.37|46.17|0
1639074900000|2021-12-09 18:35:00|48.5|46.3|48.14|45.94|48.53|46.33|47.98|45.78|0
1639075200000|2021-12-09 18:40:00|48.21|46.01|48.88|46.68|48.88|46.68|48.17|45.97|0
1639075500000|2021-12-09 18:45:00|48.94|46.74|49.78|47.58|49.84|47.64|48.65|46.45|0
1639075800000|2021-12-09 18:50:00|49.81|47.61|49.68|47.48|50.04|47.84|49.61|47.41|0
1639076100000|2021-12-09 18:55:00|49.67|47.47|49.35|47.15|49.67|47.47|49.06|46.86|0
1639076400000|2021-12-09 19:00:00|49.32|47.12|49.38|47.18|49.48|47.28|49.12|46.92|0
1639076700000|2021-12-09 19:05:00|49.39|47.19|49.41|47.21|49.51|47.31|49.15|46.95|0
1639077000000|2021-12-09 19:10:00|49.38|47.18|49.63|47.43|49.83|47.63|49.25|47.05|0
1639077300000|2021-12-09 19:15:00|49.57|47.37|49.47|47.27|49.79|47.59|49.37|47.17|0
1639077600000|2021-12-09 19:20:00|49.45|47.25|49.08|46.88|49.5|47.3|48.98|46.78|0
1639077900000|2021-12-09 19:25:00|49.04|46.84|49.75|47.55|49.85|47.65|49.04|46.84|0
1639078200000|2021-12-09 19:30:00|49.79|47.59|49.72|47.52|49.98|47.78|49.59|47.39|0
1639078500000|2021-12-09 19:35:00|49.82|47.62|49.88|47.68|50.05|47.85|49.72|47.52|0
1639078800000|2021-12-09 19:40:00|49.91|47.71|51.15|48.95|51.38|49.18|49.81|47.61|0
1639079100000|2021-12-09 19:45:00|51.18|48.98|51.21|49.01|51.38|49.18|51.05|48.85|0
1639079400000|2021-12-09 19:50:00|51.26|49.06|51.61|49.41|51.71|49.51|51.14|48.94|0
1639079700000|2021-12-09 19:55:00|51.57|49.37|52.1|49.9|52.45|50.25|50.89|48.69|0
1639080000000|2021-12-09 20:00:00|52.13|49.93|51.4|49.2|52.23|50.03|50.68|48.48|0
1639080300000|2021-12-09 20:05:00|53.1|50.9|53.92|51.72|53.92|51.72|53.07|50.87|0
1639080600000|2021-12-09 20:10:00|53.95|51.75|54.59|52.39|54.94|52.74|53.68|51.48|0
1639080900000|2021-12-09 20:15:00|54.62|52.42|54.66|52.46|54.94|52.74|54.35|52.15|0
1639081200000|2021-12-09 20:20:00|54.62|52.42|55.25|53.05|55.25|53.05|54.52|52.32|0
1639081500000|2021-12-09 20:25:00|55.21|53.01|54.69|52.49|55.39|53.19|54.38|52.18|0
1639081800000|2021-12-09 20:30:00|54.72|52.52|54.44|52.24|54.79|52.59|54.1|51.9|0
1639082100000|2021-12-09 20:35:00|54.48|52.28|54.3|52.1|54.75|52.55|54.06|51.86|0
1639082400000|2021-12-09 20:40:00|54.33|52.13|53.99|51.79|54.54|52.34|53.68|51.48|0
1639082700000|2021-12-09 20:45:00|53.95|51.75|52.82|50.62|54.19|51.99|52.48|50.28|0
1639083000000|2021-12-09 20:50:00|53.09|50.89|53.43|51.23|53.5|51.3|52.68|50.48|0
1639083300000|2021-12-09 20:55:00|53.36|51.16|54.29|52.09|54.5|52.3|53.33|51.13|0
1639083600000|2021-12-09 21:00:00|54.32|52.12|54.92|52.72|55.07|52.87|53.4|51.2|0
1639083900000|2021-12-09 21:05:00|54.88|52.68|55.3|53.1|55.34|53.14|54.78|52.58|0
1639084200000|2021-12-09 21:10:00|55.27|53.07|54.98|52.78|55.27|53.07|54.95|52.75|0
1639084500000|2021-12-09 21:15:00|55.22|52.62|55.25|52.65|55.29|52.69|55.15|52.55|0
1639084800000|2021-12-09 21:20:00|55.21|52.61|55.11|52.51|55.25|52.65|55.11|52.51|0
1639085100000|2021-12-09 21:25:00|55.14|52.54|54.65|52.05|55.14|52.54|54.62|52.02|0
1639085400000|2021-12-09 21:30:00|54.7|52.1|54.82|52.22|54.86|52.26|54.62|52.02|0
1639085700000|2021-12-09 21:35:00|54.89|52.29|54.82|52.22|54.89|52.29|54.79|52.19|0
1639086000000|2021-12-09 21:40:00|54.75|52.15|54.89|52.29|54.89|52.29|54.71|52.11|0
1639086300000|2021-12-09 21:45:00|54.85|52.25|54.61|52.01|54.92|52.32|54.61|52.01|0
1639086600000|2021-12-09 21:50:00|54.64|52.04|54.64|52.04|54.71|52.11|54.6|52|0
1639086900000|2021-12-09 21:55:00|54.6|52|54.65|52.05|54.67|52.07|54.57|51.97|0
1639087200000|2021-12-09 22:00:00|54.62|52.02|54.64|52.04|54.65|52.05|54.59|51.99|0
1639087500000|2021-12-09 22:05:00|54.65|52.05|54.63|52.03|54.65|52.05|54.61|52.01|0
1639087800000|2021-12-09 22:10:00|54.62|52.02|54.5|51.9|54.62|52.02|54.44|51.84|0
1639088100000|2021-12-09 22:15:00|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1639088400000|2021-12-09 22:20:00|54.48|51.88|54.47|51.87|54.5|51.9|54.41|51.81|0
1639088700000|2021-12-09 22:25:00|54.46|51.86|54.47|51.87|54.49|51.89|54.46|51.86|0
1639089000000|2021-12-09 22:30:00|54.48|51.88|54.46|51.86|54.48|51.88|54.44|51.84|0
1639089300000|2021-12-09 22:35:00|54.45|51.85|54.44|51.84|54.46|51.86|54.41|51.81|0
1639089600000|2021-12-09 22:40:00|54.45|51.85|54.35|51.75|54.45|51.85|54.34|51.74|0
1639089900000|2021-12-09 22:45:00|54.36|51.76|54.37|51.77|54.38|51.78|54.32|51.72|0
1639090200000|2021-12-09 22:50:00|54.36|51.76|54.42|51.82|54.44|51.84|54.36|51.76|0
1639090500000|2021-12-09 22:55:00|54.43|51.83|54.44|51.84|54.44|51.84|54.42|51.82|0
1639090800000|2021-12-09 23:00:00|54.48|51.88|54.08|51.48|54.55|51.95|54.08|51.48|0
1639091100000|2021-12-09 23:05:00|54.1|51.5|53.92|51.32|54.11|51.51|53.91|51.31|0
1639091400000|2021-12-09 23:10:00|53.91|51.31|53.94|51.34|54.01|51.41|53.9|51.3|0
1639091700000|2021-12-09 23:15:00|53.83|51.23|54|51.4|54|51.4|53.8|51.2|0
1639092000000|2021-12-09 23:20:00|54.02|51.42|54.07|51.47|54.11|51.51|53.94|51.34|0
1639092300000|2021-12-09 23:25:00|54.04|51.44|54.03|51.43|54.16|51.56|54|51.4|0
1639092600000|2021-12-09 23:30:00|54.02|51.42|53.74|51.14|54.02|51.42|53.69|51.09|0
1639092900000|2021-12-09 23:35:00|53.76|51.16|53.69|51.09|53.76|51.16|53.65|51.05|0
1639093200000|2021-12-09 23:40:00|53.68|51.08|53.72|51.12|53.73|51.13|53.63|51.03|0
1639093500000|2021-12-09 23:45:00|53.73|51.13|53.88|51.28|53.88|51.28|53.72|51.12|0
1639093800000|2021-12-09 23:50:00|53.9|51.3|53.92|51.32|53.95|51.35|53.78|51.18|0
1639094100000|2021-12-09 23:55:00|53.88|51.28|54.02|51.42|54.02|51.42|53.8|51.2|0
1639094400000|2021-12-10 00:00:00|53.95|51.35|54.22|51.62|54.29|51.69|53.81|51.21|0
1639094700000|2021-12-10 00:05:00|54.19|51.59|54.3|51.7|54.43|51.83|54.08|51.48|0
1639095000000|2021-12-10 00:10:00|54.29|51.69|53.73|51.13|54.29|51.69|53.73|51.13|0
1639095300000|2021-12-10 00:15:00|53.8|51.2|54.04|51.44|54.07|51.47|53.7|51.1|0
1639095600000|2021-12-10 00:20:00|54.07|51.47|53.9|51.3|54.14|51.54|53.9|51.3|0
1639095900000|2021-12-10 00:25:00|53.93|51.33|54.14|51.54|54.17|51.57|53.9|51.3|0
1639096200000|2021-12-10 00:30:00|54.21|51.61|54.27|51.67|54.34|51.74|54.14|51.54|0
1639096500000|2021-12-10 00:35:00|54.24|51.64|54.27|51.67|54.27|51.67|54.17|51.57|0
1639096800000|2021-12-10 00:40:00|54.25|51.65|54.27|51.67|54.37|51.77|54.08|51.48|0
1639097100000|2021-12-10 00:45:00|54.25|51.65|54.33|51.73|54.44|51.84|54.16|51.56|0
1639097400000|2021-12-10 00:50:00|54.37|51.77|54.43|51.83|54.44|51.84|54.3|51.7|0
1639097700000|2021-12-10 00:55:00|54.42|51.82|54.5|51.9|54.64|52.04|54.42|51.82|0
1639098000000|2021-12-10 01:00:00|54.43|51.83|54.85|52.25|54.92|52.32|54.36|51.76|0
1639098300000|2021-12-10 01:05:00|54.88|52.28|54.77|52.17|54.92|52.32|54.67|52.07|0
1639098600000|2021-12-10 01:10:00|54.76|52.16|54.84|52.24|54.88|52.28|54.53|51.93|0
1639098900000|2021-12-10 01:15:00|54.86|52.26|55.01|52.41|55.08|52.48|54.77|52.17|0
1639099200000|2021-12-10 01:20:00|54.98|52.38|54.68|52.08|55.01|52.41|54.66|52.06|0
1639099500000|2021-12-10 01:25:00|54.7|52.1|54.38|51.78|54.8|52.2|54.38|51.78|0
1639099800000|2021-12-10 01:30:00|54.36|51.76|54.03|51.43|54.42|51.82|54.02|51.42|0
1639100100000|2021-12-10 01:35:00|54|51.4|54.36|51.76|54.36|51.76|53.96|51.36|0
1639100400000|2021-12-10 01:40:00|54.34|51.74|53.96|51.36|54.38|51.78|53.96|51.36|0
1639100700000|2021-12-10 01:45:00|53.99|51.39|53.82|51.22|54.03|51.43|53.82|51.22|0
1639101000000|2021-12-10 01:50:00|53.84|51.24|53.95|51.35|53.97|51.37|53.78|51.18|0
1639101300000|2021-12-10 01:55:00|53.89|51.29|53.95|51.35|54.02|51.42|53.85|51.25|0
1639101600000|2021-12-10 02:00:00|53.99|51.39|53.81|51.21|54|51.4|53.78|51.18|0
1639101900000|2021-12-10 02:05:00|53.91|51.31|53.88|51.28|53.91|51.31|53.78|51.18|0
1639102200000|2021-12-10 02:10:00|53.89|51.29|53.77|51.17|53.95|51.35|53.77|51.17|0
1639102500000|2021-12-10 02:15:00|53.81|51.21|53.84|51.24|53.84|51.24|53.74|51.14|0
1639102800000|2021-12-10 02:20:00|53.86|51.26|53.87|51.27|53.89|51.29|53.8|51.2|0
1639103100000|2021-12-10 02:25:00|53.83|51.23|53.87|51.27|53.87|51.27|53.8|51.2|0
1639103400000|2021-12-10 02:30:00|53.83|51.23|53.79|51.19|53.9|51.3|53.79|51.19|0
1639103700000|2021-12-10 02:35:00|53.83|51.23|54|51.4|54.03|51.43|53.81|51.21|0
1639104000000|2021-12-10 02:40:00|54.02|51.42|54.03|51.43|54.06|51.46|54|51.4|0
1639104300000|2021-12-10 02:45:00|54|51.4|53.96|51.36|54.05|51.45|53.96|51.36|0
1639104600000|2021-12-10 02:50:00|53.92|51.32|53.82|51.22|53.92|51.32|53.78|51.18|0
1639104900000|2021-12-10 02:55:00|53.84|51.24|53.78|51.18|53.87|51.27|53.78|51.18|0
1639105200000|2021-12-10 03:00:00|53.76|51.16|53.68|51.08|53.81|51.21|53.54|50.94|0
1639105500000|2021-12-10 03:05:00|53.71|51.11|53.6|51|53.71|51.11|53.57|50.97|0
1639105800000|2021-12-10 03:10:00|53.62|51.02|53.64|51.04|53.67|51.07|53.6|51|0
1639106100000|2021-12-10 03:15:00|53.67|51.07|53.63|51.03|53.7|51.1|53.6|51|0
1639106400000|2021-12-10 03:20:00|53.6|51|53.63|51.03|53.67|51.07|53.58|50.98|0
1639106700000|2021-12-10 03:25:00|53.65|51.05|53.58|50.98|53.66|51.06|53.56|50.96|0
1639107000000|2021-12-10 03:30:00|53.59|50.99|53.59|50.99|53.63|51.03|53.52|50.92|0
1639107300000|2021-12-10 03:35:00|53.63|51.03|53.79|51.19|53.79|51.19|53.59|50.99|0
1639107600000|2021-12-10 03:40:00|53.83|51.23|53.83|51.23|53.95|51.35|53.79|51.19|0
1639107900000|2021-12-10 03:45:00|53.86|51.26|53.96|51.36|53.96|51.36|53.81|51.21|0
1639108200000|2021-12-10 03:50:00|53.99|51.39|53.89|51.29|53.99|51.39|53.87|51.27|0
1639108500000|2021-12-10 03:55:00|53.92|51.32|53.92|51.32|53.92|51.32|53.85|51.25|0
1639108800000|2021-12-10 04:00:00|53.89|51.29|53.92|51.32|54.02|51.42|53.78|51.18|0
1639109100000|2021-12-10 04:05:00|53.88|51.28|53.91|51.31|53.95|51.35|53.88|51.28|0
1639109400000|2021-12-10 04:10:00|53.9|51.3|53.95|51.35|54.02|51.42|53.88|51.28|0
1639109700000|2021-12-10 04:15:00|53.98|51.38|53.98|51.38|54.05|51.45|53.96|51.36|0
1639110000000|2021-12-10 04:20:00|53.96|51.36|53.87|51.27|53.98|51.38|53.87|51.27|0
1639110300000|2021-12-10 04:25:00|53.84|51.24|53.75|51.15|53.87|51.27|53.73|51.13|0
1639110600000|2021-12-10 04:30:00|53.77|51.17|53.87|51.27|53.9|51.3|53.75|51.15|0
1639110900000|2021-12-10 04:35:00|53.83|51.23|54.05|51.45|54.05|51.45|53.8|51.2|0
1639111200000|2021-12-10 04:40:00|54.04|51.44|54.03|51.43|54.07|51.47|53.96|51.36|0
1639111500000|2021-12-10 04:45:00|54|51.4|53.93|51.33|54.02|51.42|53.93|51.33|0
1639111800000|2021-12-10 04:50:00|53.91|51.31|54.2|51.6|54.2|51.6|53.91|51.31|0
1639112100000|2021-12-10 04:55:00|54.16|51.56|54.3|51.7|54.3|51.7|54.16|51.56|0
1639112400000|2021-12-10 05:00:00|54.27|51.67|54.13|51.53|54.3|51.7|54.13|51.53|0
1639112700000|2021-12-10 05:05:00|54.14|51.54|54.4|51.8|54.4|51.8|54.12|51.52|0
1639113000000|2021-12-10 05:10:00|54.38|51.78|53.83|51.23|54.4|51.8|53.76|51.16|0
1639113300000|2021-12-10 05:15:00|53.85|51.25|53.79|51.19|53.9|51.3|53.78|51.18|0
1639113600000|2021-12-10 05:20:00|53.76|51.16|53.89|51.29|53.93|51.33|53.76|51.16|0
1639113900000|2021-12-10 05:25:00|53.86|51.26|53.85|51.25|53.89|51.29|53.82|51.22|0
1639114200000|2021-12-10 05:30:00|53.89|51.29|53.95|51.35|53.99|51.39|53.85|51.25|0
1639114500000|2021-12-10 05:35:00|53.97|51.37|53.95|51.35|54.02|51.42|53.92|51.32|0
1639114800000|2021-12-10 05:40:00|53.94|51.34|54.31|51.71|54.33|51.73|53.94|51.34|0
1639115100000|2021-12-10 05:45:00|54.3|51.7|54.22|51.62|54.33|51.73|54.19|51.59|0
1639115400000|2021-12-10 05:50:00|54.24|51.64|54.29|51.69|54.29|51.69|54.19|51.59|0
1639115700000|2021-12-10 05:55:00|54.27|51.67|54.15|51.55|54.29|51.69|54.15|51.55|0
1639116000000|2021-12-10 06:00:00|54.18|51.58|53.96|51.36|54.22|51.62|53.96|51.36|0
1639116300000|2021-12-10 06:05:00|53.97|51.37|53.76|51.16|54.01|51.41|53.76|51.16|0
1639116600000|2021-12-10 06:10:00|53.8|51.2|53.76|51.16|53.83|51.23|53.74|51.14|0
1639116900000|2021-12-10 06:15:00|53.74|51.14|53.69|51.09|53.74|51.14|53.66|51.06|0
1639117200000|2021-12-10 06:20:00|53.65|51.05|53.65|51.05|53.72|51.12|53.65|51.05|0
1639117500000|2021-12-10 06:25:00|53.69|51.09|53.79|51.19|53.79|51.19|53.69|51.09|0
1639117800000|2021-12-10 06:30:00|53.75|51.15|53.78|51.18|53.79|51.19|53.74|51.14|0
1639118100000|2021-12-10 06:35:00|53.8|51.2|53.78|51.18|53.8|51.2|53.71|51.11|0
1639118400000|2021-12-10 06:40:00|53.81|51.21|53.81|51.21|53.85|51.25|53.81|51.21|0
1639118700000|2021-12-10 06:45:00|53.78|51.18|53.84|51.24|53.85|51.25|53.78|51.18|0
1639119000000|2021-12-10 06:50:00|53.83|51.23|53.74|51.14|53.84|51.24|53.67|51.07|0
1639119300000|2021-12-10 06:55:00|53.7|51.1|53.5|50.9|53.72|51.12|53.5|50.9|0
1639119600000|2021-12-10 07:00:00|53.51|50.91|53.49|50.89|53.56|50.96|53.32|50.72|0
1639119900000|2021-12-10 07:05:00|53.53|50.93|53.59|50.99|53.63|51.03|53.53|50.93|0
1639120200000|2021-12-10 07:10:00|53.63|51.03|53.66|51.06|53.69|51.09|53.59|50.99|0
1639120500000|2021-12-10 07:15:00|53.69|51.09|53.62|51.02|53.8|51.2|53.57|50.97|0
1639120800000|2021-12-10 07:20:00|53.61|51.01|53.36|50.76|53.66|51.06|53.31|50.71|0
1639121100000|2021-12-10 07:25:00|53.35|50.75|53.41|50.81|53.41|50.81|53.28|50.68|0
1639121400000|2021-12-10 07:30:00|53.38|50.78|53.41|50.81|53.45|50.85|53.34|50.74|0
1639121700000|2021-12-10 07:35:00|53.44|50.84|53.47|50.87|53.47|50.87|53.37|50.77|0
1639122000000|2021-12-10 07:40:00|53.51|50.91|53.54|50.94|53.54|50.94|53.47|50.87|0
1639122300000|2021-12-10 07:45:00|53.51|50.91|53.26|50.66|53.54|50.94|53.26|50.66|0
1639122600000|2021-12-10 07:50:00|53.3|50.7|53.36|50.76|53.36|50.76|53.23|50.63|0
1639122900000|2021-12-10 07:55:00|53.35|50.75|53.33|50.73|53.4|50.8|53.23|50.63|0
1639123200000|2021-12-10 08:00:00|53.26|50.66|53.05|50.45|53.43|50.83|52.98|50.38|0
1639123500000|2021-12-10 08:05:00|52.82|50.62|52.68|50.48|52.82|50.62|52.58|50.38|0
1639123800000|2021-12-10 08:10:00|52.64|50.44|52.95|50.75|53.02|50.82|52.61|50.41|0
1639124100000|2021-12-10 08:15:00|52.93|50.73|52.81|50.61|53.08|50.88|52.81|50.61|0
1639124400000|2021-12-10 08:20:00|52.74|50.54|52.98|50.78|53.01|50.81|52.71|50.51|0
1639124700000|2021-12-10 08:25:00|52.94|50.74|52.69|50.49|52.94|50.74|52.6|50.4|0
1639125000000|2021-12-10 08:30:00|52.7|50.5|52.39|50.19|52.79|50.59|52.38|50.18|0
1639125300000|2021-12-10 08:35:00|52.43|50.23|52.56|50.36|52.63|50.43|52.39|50.19|0
1639125600000|2021-12-10 08:40:00|52.58|50.38|52.46|50.26|52.69|50.49|52.46|50.26|0
1639125900000|2021-12-10 08:45:00|52.49|50.29|52.45|50.25|52.59|50.39|52.42|50.22|0
1639126200000|2021-12-10 08:50:00|52.42|50.22|52.01|49.81|52.49|50.29|52.01|49.81|0
1639126500000|2021-12-10 08:55:00|51.98|49.78|52.01|49.81|52.08|49.88|51.98|49.78|0
1639126800000|2021-12-10 09:00:00|51.98|49.78|52.41|50.21|52.41|50.21|51.98|49.78|0
1639127100000|2021-12-10 09:05:00|52.38|50.18|52.51|50.31|52.56|50.36|51.46|49.26|0
1639127400000|2021-12-10 09:10:00|52.48|50.28|52.49|50.29|52.54|50.34|52.41|50.21|0
1639127700000|2021-12-10 09:15:00|52.47|50.27|52.34|50.14|52.54|50.34|52.27|50.07|0
1639128000000|2021-12-10 09:20:00|52.35|50.15|52.25|50.05|52.4|50.2|52.17|49.97|0
1639128300000|2021-12-10 09:25:00|52.27|50.07|52.43|50.23|52.47|50.27|52.25|50.05|0
1639128600000|2021-12-10 09:30:00|52.45|50.25|52.33|50.13|52.47|50.27|52.3|50.1|0
1639128900000|2021-12-10 09:35:00|52.35|50.15|52.12|49.92|52.35|50.15|52.02|49.82|0
1639129200000|2021-12-10 09:40:00|52.11|49.91|52.19|49.99|52.26|50.06|52.06|49.86|0
1639129500000|2021-12-10 09:45:00|52.17|49.97|52.12|49.92|52.19|49.99|52.09|49.89|0
1639129800000|2021-12-10 09:50:00|52.09|49.89|52.12|49.92|52.18|49.98|51.95|49.75|0
1639130100000|2021-12-10 09:55:00|52.08|49.88|51.95|49.75|52.18|49.98|51.95|49.75|0
1639130400000|2021-12-10 10:00:00|51.91|49.71|52.08|49.88|52.08|49.88|51.91|49.71|0
1639130700000|2021-12-10 10:05:00|52.06|49.86|52.01|49.81|52.14|49.94|52.01|49.81|0
1639131000000|2021-12-10 10:10:00|52.02|49.82|52.24|50.04|52.24|50.04|51.97|49.77|0
1639131300000|2021-12-10 10:15:00|52.21|50.01|52.2|50|52.21|50.01|52.1|49.9|0
1639131600000|2021-12-10 10:20:00|52.19|49.99|52.13|49.93|52.2|50|52|49.8|0
1639131900000|2021-12-10 10:25:00|52.1|49.9|52.06|49.86|52.17|49.97|52.06|49.86|0
1639132200000|2021-12-10 10:30:00|52.1|49.9|51.93|49.73|52.13|49.93|51.93|49.73|0
1639132500000|2021-12-10 10:35:00|51.89|49.69|52.36|50.16|52.88|50.68|51.89|49.69|0
1639132800000|2021-12-10 10:40:00|52.42|50.22|51.86|49.66|52.47|50.27|51.8|49.6|0
1639133100000|2021-12-10 10:45:00|51.9|49.7|51.79|49.59|51.93|49.73|51.78|49.58|0
1639133400000|2021-12-10 10:50:00|51.86|49.66|51.82|49.62|52.03|49.83|51.82|49.62|0
1639133700000|2021-12-10 10:55:00|51.84|49.64|51.79|49.59|51.96|49.76|51.75|49.55|0
1639134000000|2021-12-10 11:00:00|51.82|49.62|51.62|49.42|51.82|49.62|51.62|49.42|0
1639134300000|2021-12-10 11:05:00|51.65|49.45|51.35|49.15|51.67|49.47|51.32|49.12|0
1639134600000|2021-12-10 11:10:00|51.32|49.12|51.35|49.15|51.41|49.21|51.32|49.12|0
1639134900000|2021-12-10 11:15:00|51.33|49.13|51.38|49.18|51.44|49.24|51.25|49.05|0
1639135200000|2021-12-10 11:20:00|51.34|49.14|51.28|49.08|51.34|49.14|51.24|49.04|0
1639135500000|2021-12-10 11:25:00|51.24|49.04|51.07|48.87|51.24|49.04|51.04|48.84|0
1639135800000|2021-12-10 11:30:00|51.09|48.89|51.24|49.04|51.3|49.1|51.07|48.87|0
1639136100000|2021-12-10 11:35:00|51.2|49|51.07|48.87|51.2|49|51.04|48.84|0
1639136400000|2021-12-10 11:40:00|51.1|48.9|50.9|48.7|51.1|48.9|50.8|48.6|0
1639136700000|2021-12-10 11:45:00|50.87|48.67|50.77|48.57|51|48.8|50.77|48.57|0
1639137000000|2021-12-10 11:50:00|50.78|48.58|50.18|47.98|50.83|48.63|50.15|47.95|0
1639137300000|2021-12-10 11:55:00|50.23|48.03|50.41|48.21|50.41|48.21|50.15|47.95|0
1639137600000|2021-12-10 12:00:00|50.44|48.24|50.57|48.37|50.6|48.4|50.34|48.14|0
1639137900000|2021-12-10 12:05:00|50.59|48.39|50.77|48.57|50.77|48.57|50.57|48.37|0
1639138200000|2021-12-10 12:10:00|50.75|48.55|50.93|48.73|50.96|48.76|50.7|48.5|0
1639138500000|2021-12-10 12:15:00|50.91|48.71|50.93|48.73|51.06|48.86|50.86|48.66|0
1639138800000|2021-12-10 12:20:00|50.96|48.76|50.69|48.49|50.96|48.76|50.66|48.46|0
1639139100000|2021-12-10 12:25:00|50.72|48.52|50.66|48.46|50.82|48.62|50.62|48.42|0
1639139400000|2021-12-10 12:30:00|50.64|48.44|50.88|48.68|50.92|48.72|50.62|48.42|0
1639139700000|2021-12-10 12:35:00|50.92|48.72|50.85|48.65|50.95|48.75|50.82|48.62|0
1639140000000|2021-12-10 12:40:00|50.87|48.67|50.98|48.78|50.98|48.78|50.85|48.65|0
1639140300000|2021-12-10 12:45:00|51.01|48.81|51.07|48.87|51.19|48.99|51.01|48.81|0
1639140600000|2021-12-10 12:50:00|51.04|48.84|51.01|48.81|51.11|48.91|51.01|48.81|0
1639140900000|2021-12-10 12:55:00|51.02|48.82|51.04|48.84|51.11|48.91|51|48.8|0
1639141200000|2021-12-10 13:00:00|51.05|48.85|51.1|48.9|51.2|49|51|48.8|0
1639141500000|2021-12-10 13:05:00|51.08|48.88|51.13|48.93|51.2|49|51.07|48.87|0
1639141800000|2021-12-10 13:10:00|51.1|48.9|51.13|48.93|51.26|49.06|51.1|48.9|0
1639142100000|2021-12-10 13:15:00|51.09|48.89|50.43|48.23|51.09|48.89|50.4|48.2|0
1639142400000|2021-12-10 13:20:00|50.4|48.2|50.89|48.69|50.96|48.76|50.4|48.2|0
1639142700000|2021-12-10 13:25:00|50.86|48.66|50.87|48.67|50.92|48.72|50.72|48.52|0
1639143000000|2021-12-10 13:30:00|50.91|48.71|47.39|45.19|50.95|48.75|47.24|45.04|0
1639143300000|2021-12-10 13:35:00|47.2|45|45.9|43.7|47.57|45.37|45.65|43.45|0
1639143600000|2021-12-10 13:40:00|45.88|43.68|45.85|43.65|46.19|43.99|45.58|43.38|0
1639143900000|2021-12-10 13:45:00|45.91|43.71|46.15|43.95|46.34|44.14|45.82|43.62|0
1639144200000|2021-12-10 13:50:00|46.19|43.99|46.28|44.08|46.37|44.17|46|43.8|0
1639144500000|2021-12-10 13:55:00|46.31|44.11|46.15|43.95|46.34|44.14|46.06|43.86|0
1639144800000|2021-12-10 14:00:00|46.09|43.89|46.15|43.95|46.18|43.98|45.96|43.76|0
1639145100000|2021-12-10 14:05:00|46.18|43.98|46.48|44.28|46.48|44.28|46.08|43.88|0
1639145400000|2021-12-10 14:10:00|46.45|44.25|46.3|44.1|46.52|44.32|46.24|44.04|0
1639145700000|2021-12-10 14:15:00|46.27|44.07|46.39|44.19|46.48|44.28|46.27|44.07|0
1639146000000|2021-12-10 14:20:00|46.42|44.22|46.29|44.09|46.54|44.34|46.23|44.03|0
1639146300000|2021-12-10 14:25:00|46.32|44.12|46.75|44.55|46.82|44.62|46.29|44.09|0
1639146600000|2021-12-10 14:30:00|46.66|44.46|45.79|43.59|46.66|44.46|45.79|43.59|0
1639146900000|2021-12-10 14:35:00|45.73|43.53|45.42|43.22|46.16|43.96|45.24|43.04|0
1639147200000|2021-12-10 14:40:00|45.45|43.25|46.25|44.05|46.31|44.11|45.24|43.04|0
1639147500000|2021-12-10 14:45:00|46.16|43.96|47.03|44.83|47.12|44.92|45.97|43.77|0
1639147800000|2021-12-10 14:50:00|47|44.8|46.74|44.54|47.15|44.95|46.39|44.19|0
1639148100000|2021-12-10 14:55:00|46.77|44.57|47.81|45.61|48.07|45.87|46.65|44.45|0
1639148400000|2021-12-10 15:00:00|47.86|45.66|47.81|45.61|47.92|45.72|46.96|44.76|0
1639148700000|2021-12-10 15:05:00|47.84|45.64|47.3|45.1|47.94|45.74|47.11|44.91|0
1639149000000|2021-12-10 15:10:00|47.14|44.94|47.52|45.32|47.93|45.73|47.14|44.94|0
1639149300000|2021-12-10 15:15:00|47.55|45.35|45.55|43.35|47.71|45.51|45.46|43.26|0
1639149600000|2021-12-10 15:20:00|45.52|43.32|45.76|43.56|45.89|43.69|45.4|43.2|0
1639149900000|2021-12-10 15:25:00|45.83|43.63|45.52|43.32|46.04|43.84|45.52|43.32|0
1639150200000|2021-12-10 15:30:00|45.45|43.25|47.32|45.12|47.51|45.31|45.36|43.16|0
1639150500000|2021-12-10 15:35:00|47.35|45.15|48.27|46.07|48.37|46.17|47.32|45.12|0
1639150800000|2021-12-10 15:40:00|48.24|46.04|48.3|46.1|48.53|46.33|48.04|45.84|0
1639151100000|2021-12-10 15:45:00|48.36|46.16|49.01|46.81|49.01|46.81|48.23|46.03|0
1639151400000|2021-12-10 15:50:00|48.94|46.74|48.58|46.38|49.07|46.87|48.42|46.22|0
1639151700000|2021-12-10 15:55:00|48.55|46.35|48.26|46.06|48.74|46.54|48.2|46|0
1639152000000|2021-12-10 16:00:00|48.23|46.03|48.93|46.73|48.94|46.74|48.13|45.93|0
1639152300000|2021-12-10 16:05:00|48.9|46.7|50.85|48.65|51.09|48.89|48.2|46|0
1639152600000|2021-12-10 16:10:00|50.75|48.55|50.35|48.15|50.99|48.79|50.35|48.15|0
1639152900000|2021-12-10 16:15:00|50.52|48.32|50.02|47.82|50.65|48.45|49.79|47.59|0
1639153200000|2021-12-10 16:20:00|50.09|47.89|49.14|46.94|50.15|47.95|49.08|46.88|0
1639153500000|2021-12-10 16:25:00|49.31|47.11|49.26|47.06|49.31|47.11|48.59|46.39|0
1639153800000|2021-12-10 16:30:00|49.24|47.04|49.09|46.89|49.34|47.14|48.76|46.56|0
1639154100000|2021-12-10 16:35:00|49.05|46.85|48.86|46.66|49.28|47.08|48.63|46.43|0
1639154400000|2021-12-10 16:40:00|48.89|46.69|48.12|45.92|49.02|46.82|48.08|45.88|0
1639154700000|2021-12-10 16:45:00|48.08|45.88|47.73|45.53|48.08|45.88|47.61|45.41|0
1639155000000|2021-12-10 16:50:00|47.83|45.63|48.05|45.85|48.11|45.91|47.54|45.34|0
1639155300000|2021-12-10 16:55:00|47.98|45.78|47.82|45.62|48.2|46|47.76|45.56|0
1639155600000|2021-12-10 17:00:00|47.73|45.53|48.04|45.84|48.23|46.03|47.73|45.53|0
1639155900000|2021-12-10 17:05:00|47.95|45.75|47.38|45.18|48.36|46.16|46.97|44.77|0
1639156200000|2021-12-10 17:10:00|47.3|45.1|47.31|45.11|47.41|45.21|47.03|44.83|0
1639156500000|2021-12-10 17:15:00|47.28|45.08|47.66|45.46|47.72|45.52|47.15|44.95|0
1639156800000|2021-12-10 17:20:00|47.53|45.33|47.27|45.07|47.78|45.58|47.27|45.07|0
1639157100000|2021-12-10 17:25:00|47.34|45.14|47.51|45.31|47.56|45.36|47.05|44.85|0
1639157400000|2021-12-10 17:30:00|47.49|45.29|47.97|45.77|48.06|45.86|47.4|45.2|0
1639157700000|2021-12-10 17:35:00|47.93|45.73|48.16|45.96|48.28|46.08|47.78|45.58|0
1639158000000|2021-12-10 17:40:00|48.19|45.99|48.09|45.89|48.25|46.05|47.93|45.73|0
1639158300000|2021-12-10 17:45:00|48.12|45.92|47.48|45.28|48.25|46.05|47.45|45.25|0
1639158600000|2021-12-10 17:50:00|47.55|45.35|47.32|45.12|47.55|45.35|47.32|45.12|0
1639158900000|2021-12-10 17:55:00|47.35|45.15|46.6|44.4|47.45|45.25|46.6|44.4|0
1639159200000|2021-12-10 18:00:00|46.63|44.43|46.22|44.02|46.85|44.65|46.13|43.93|0
1639159500000|2021-12-10 18:05:00|46.21|44.01|46.07|43.87|46.38|44.18|45.94|43.74|0
1639159800000|2021-12-10 18:10:00|46.03|43.83|46.09|43.89|46.22|44.02|45.97|43.77|0
1639160100000|2021-12-10 18:15:00|46.13|43.93|45.97|43.77|46.25|44.05|45.94|43.74|0
1639160400000|2021-12-10 18:20:00|46|43.8|46.34|44.14|46.38|44.18|46|43.8|0
1639160700000|2021-12-10 18:25:00|46.31|44.11|46.12|43.92|46.4|44.2|46.06|43.86|0
1639161000000|2021-12-10 18:30:00|46.13|43.93|46.24|44.04|46.36|44.16|46.05|43.85|0
1639161300000|2021-12-10 18:35:00|46.21|44.01|46.36|44.16|46.58|44.38|46.18|43.98|0
1639161600000|2021-12-10 18:40:00|46.39|44.19|46.39|44.19|46.52|44.32|46.33|44.13|0
1639161900000|2021-12-10 18:45:00|46.36|44.16|46.57|44.37|46.64|44.44|46.33|44.13|0
1639162200000|2021-12-10 18:50:00|46.6|44.4|46.26|44.06|46.64|44.44|46.23|44.03|0
1639162500000|2021-12-10 18:55:00|46.29|44.09|46.07|43.87|46.35|44.15|46.01|43.81|0
1639162800000|2021-12-10 19:00:00|46.04|43.84|46.22|44.02|46.35|44.15|45.95|43.75|0
1639163100000|2021-12-10 19:05:00|46.19|43.99|46.31|44.11|46.38|44.18|46.1|43.9|0
1639163400000|2021-12-10 19:10:00|46.28|44.08|46.13|43.93|46.38|44.18|46.1|43.9|0
1639163700000|2021-12-10 19:15:00|46.14|43.94|45.94|43.74|46.28|44.08|45.94|43.74|0
1639164000000|2021-12-10 19:20:00|45.97|43.77|45.87|43.67|45.97|43.77|45.81|43.61|0
1639164300000|2021-12-10 19:25:00|45.9|43.7|45.87|43.67|46.09|43.89|45.81|43.61|0
1639164600000|2021-12-10 19:30:00|45.84|43.64|46.33|44.13|46.44|44.24|45.69|43.49|0
1639164900000|2021-12-10 19:35:00|46.24|44.04|46.21|44.01|46.39|44.19|46.08|43.88|0
1639165200000|2021-12-10 19:40:00|46.14|43.94|46.3|44.1|46.3|44.1|46.11|43.91|0
1639165500000|2021-12-10 19:45:00|46.23|44.03|46.26|44.06|46.39|44.19|46.14|43.94|0
1639165800000|2021-12-10 19:50:00|46.33|44.13|46.67|44.47|46.67|44.47|46.23|44.03|0
1639166100000|2021-12-10 19:55:00|46.63|44.43|46.82|44.62|46.95|44.75|46.48|44.28|0
1639166400000|2021-12-10 20:00:00|46.87|44.67|47.04|44.84|47.07|44.87|46.57|44.37|0
1639166700000|2021-12-10 20:05:00|47.01|44.81|46.44|44.24|47.1|44.9|46.32|44.12|0
1639167000000|2021-12-10 20:10:00|46.47|44.27|46.34|44.14|46.53|44.33|46.25|44.05|0
1639167300000|2021-12-10 20:15:00|46.44|44.24|46.12|43.92|46.47|44.27|46.12|43.92|0
1639167600000|2021-12-10 20:20:00|46.16|43.96|45.78|43.58|46.16|43.96|45.66|43.46|0
1639167900000|2021-12-10 20:25:00|45.75|43.55|45.78|43.58|45.91|43.71|45.69|43.49|0
1639168200000|2021-12-10 20:30:00|45.75|43.55|45.23|43.03|45.78|43.58|45.23|43.03|0
1639168500000|2021-12-10 20:35:00|45.26|43.06|45.32|43.12|45.47|43.27|45.16|42.96|0
1639168800000|2021-12-10 20:40:00|45.35|43.15|45.16|42.96|45.35|43.15|45.13|42.93|0
1639169100000|2021-12-10 20:45:00|45.13|42.93|44.95|42.75|46.05|43.85|44.55|42.35|0
1639169400000|2021-12-10 20:50:00|44.96|42.76|44.73|42.53|44.96|42.76|44.5|42.3|0
1639169700000|2021-12-10 20:55:00|44.7|42.5|44.43|42.23|44.86|42.66|44.16|41.96|0
1639170000000|2021-12-10 21:00:00|44.31|42.11|44.31|42.11|44.63|42.43|44.25|42.05|0
1639170300000|2021-12-10 21:05:00|44.28|42.08|44.26|42.06|44.4|42.2|44.22|42.02|0
1639170600000|2021-12-10 21:10:00|44.31|42.11|44.31|42.11|44.31|42.11|44.28|42.08|0
1639382700000|2021-12-13 08:05:00|43.03|40.83|43.23|41.03|43.23|41.03|42.87|40.67|0
1639383000000|2021-12-13 08:10:00|43.2|41|42.96|40.76|43.2|41|42.83|40.63|0
1639383300000|2021-12-13 08:15:00|42.91|40.71|42.67|40.47|43.02|40.82|42.66|40.46|0
1639383600000|2021-12-13 08:20:00|42.66|40.46|42.49|40.29|42.76|40.56|42.44|40.24|0
1639383900000|2021-12-13 08:25:00|42.52|40.32|42.55|40.35|42.67|40.47|42.49|40.29|0
1639384200000|2021-12-13 08:30:00|42.58|40.38|42.37|40.17|42.69|40.49|42.32|40.12|0
1639384500000|2021-12-13 08:35:00|42.3|40.1|42.31|40.11|42.43|40.23|42.29|40.09|0
1639384800000|2021-12-13 08:40:00|42.37|40.17|42.4|40.2|42.47|40.27|42.31|40.11|0
1639385100000|2021-12-13 08:45:00|42.38|40.18|42.34|40.14|42.41|40.21|42.31|40.11|0
1639385400000|2021-12-13 08:50:00|42.37|40.17|42.28|40.08|42.42|40.22|42.16|39.96|0
1639385700000|2021-12-13 08:55:00|42.31|40.11|42.56|40.36|42.58|40.38|42.31|40.11|0
1639386000000|2021-12-13 09:00:00|42.61|40.41|42.27|40.07|42.68|40.48|42.27|40.07|0
1639386300000|2021-12-13 09:05:00|42.29|40.09|42.4|40.2|42.44|40.24|42.23|40.03|0
1639386600000|2021-12-13 09:10:00|42.41|40.21|42.03|39.83|42.41|40.21|41.98|39.78|0
1639386900000|2021-12-13 09:15:00|42.01|39.81|41.95|39.75|42.01|39.81|41.9|39.7|0
1639387200000|2021-12-13 09:20:00|41.97|39.77|41.92|39.72|42.01|39.81|41.86|39.66|0
1639387500000|2021-12-13 09:25:00|41.95|39.75|41.92|39.72|42|39.8|41.92|39.72|0
1639387800000|2021-12-13 09:30:00|41.89|39.69|41.89|39.69|41.92|39.72|41.73|39.53|0
1639388100000|2021-12-13 09:35:00|41.87|39.67|42|39.8|42|39.8|41.83|39.63|0
1639388400000|2021-12-13 09:40:00|42.01|39.81|42.02|39.82|42.03|39.83|41.94|39.74|0
1639388700000|2021-12-13 09:45:00|42|39.8|41.97|39.77|42.1|39.9|41.94|39.74|0
1639389000000|2021-12-13 09:50:00|41.98|39.78|42.05|39.85|42.13|39.93|41.96|39.76|0
1639389300000|2021-12-13 09:55:00|42.08|39.88|42.03|39.83|42.16|39.96|42.02|39.82|0
1639389600000|2021-12-13 10:00:00|42.02|39.82|41.93|39.73|42.03|39.83|41.87|39.67|0
1639389900000|2021-12-13 10:05:00|41.92|39.72|42.07|39.87|42.1|39.9|41.89|39.69|0
1639390200000|2021-12-13 10:10:00|42.1|39.9|42.27|40.07|42.33|40.13|42.07|39.87|0
1639390500000|2021-12-13 10:15:00|42.3|40.1|42.42|40.22|42.47|40.27|42.3|40.1|0
1639390800000|2021-12-13 10:20:00|42.4|40.2|42.38|40.18|42.41|40.21|42.26|40.06|0
1639391100000|2021-12-13 10:25:00|42.45|40.25|42.32|40.12|42.59|40.39|42.32|40.12|0
1639391400000|2021-12-13 10:30:00|42.29|40.09|42.36|40.16|42.37|40.17|42.29|40.09|0
1639391700000|2021-12-13 10:35:00|42.37|40.17|42.2|40|42.4|40.2|42.17|39.97|0
1639392000000|2021-12-13 10:40:00|42.17|39.97|42.05|39.85|42.2|40|42.02|39.82|0
1639392300000|2021-12-13 10:45:00|42.02|39.82|42.05|39.85|42.08|39.88|41.99|39.79|0
1639392600000|2021-12-13 10:50:00|42.02|39.82|42.19|39.99|42.25|40.05|42.02|39.82|0
1639392900000|2021-12-13 10:55:00|42.22|40.02|42.16|39.96|42.31|40.11|42.16|39.96|0
1639393200000|2021-12-13 11:00:00|42.13|39.93|41.96|39.76|42.16|39.96|41.93|39.73|0
1639393500000|2021-12-13 11:05:00|41.93|39.73|41.95|39.75|41.98|39.78|41.87|39.67|0
1639393800000|2021-12-13 11:10:00|41.93|39.73|41.75|39.55|41.95|39.75|41.64|39.44|0
1639394100000|2021-12-13 11:15:00|41.78|39.58|41.89|39.69|41.89|39.69|41.72|39.52|0
1639394400000|2021-12-13 11:20:00|41.92|39.72|41.92|39.72|41.98|39.78|41.83|39.63|0
1639394700000|2021-12-13 11:25:00|41.95|39.75|42|39.8|42|39.8|41.89|39.69|0
1639395000000|2021-12-13 11:30:00|42.03|39.83|42.09|39.89|42.09|39.89|42|39.8|0
1639395300000|2021-12-13 11:35:00|42.07|39.87|42.03|39.83|42.47|40.27|42|39.8|0
1639395600000|2021-12-13 11:40:00|42.05|39.85|42.25|40.05|42.25|40.05|41.88|39.68|0
1639395900000|2021-12-13 11:45:00|42.27|40.07|42.45|40.25|42.54|40.34|42.25|40.05|0
1639396200000|2021-12-13 11:50:00|42.42|40.22|42.36|40.16|42.45|40.25|42.25|40.05|0
1639396500000|2021-12-13 11:55:00|42.33|40.13|42.25|40.05|42.33|40.13|42.22|40.02|0
1639396800000|2021-12-13 12:00:00|42.42|40.22|42.62|40.42|42.76|40.56|42.42|40.22|0
1639397100000|2021-12-13 12:05:00|42.59|40.39|42.51|40.31|42.65|40.45|42.47|40.27|0
1639397400000|2021-12-13 12:10:00|42.53|40.33|42.58|40.38|42.61|40.41|42.5|40.3|0
1639397700000|2021-12-13 12:15:00|42.57|40.37|42.78|40.58|42.79|40.59|42.53|40.33|0
1639398000000|2021-12-13 12:20:00|42.81|40.61|42.41|40.21|42.81|40.61|42.35|40.15|0
1639398300000|2021-12-13 12:25:00|42.38|40.18|42.63|40.43|42.66|40.46|42.36|40.16|0
1639398600000|2021-12-13 12:30:00|42.66|40.46|42.6|40.4|42.69|40.49|42.55|40.35|0
1639398900000|2021-12-13 12:35:00|42.57|40.37|42.51|40.31|42.6|40.4|42.5|40.3|0
1639399200000|2021-12-13 12:40:00|42.54|40.34|42.45|40.25|42.63|40.43|42.45|40.25|0
1639399500000|2021-12-13 12:45:00|42.48|40.28|42.68|40.48|42.77|40.57|42.42|40.22|0
1639399800000|2021-12-13 12:50:00|42.65|40.45|42.8|40.6|42.8|40.6|42.6|40.4|0
1639400100000|2021-12-13 12:55:00|42.83|40.63|42.79|40.59|42.88|40.68|42.76|40.56|0
1639400400000|2021-12-13 13:00:00|42.76|40.56|42.82|40.62|42.85|40.65|42.65|40.45|0
1639400700000|2021-12-13 13:05:00|42.85|40.65|42.79|40.59|42.94|40.74|42.79|40.59|0
1639401000000|2021-12-13 13:10:00|42.76|40.56|42.58|40.38|42.76|40.56|42.58|40.38|0
1639401300000|2021-12-13 13:15:00|42.67|40.47|42.93|40.73|42.96|40.76|42.61|40.41|0
1639401600000|2021-12-13 13:20:00|42.9|40.7|42.75|40.55|42.96|40.76|42.75|40.55|0
1639401900000|2021-12-13 13:25:00|42.77|40.57|42.66|40.46|42.77|40.57|42.66|40.46|0
1639402200000|2021-12-13 13:30:00|42.69|40.49|42.63|40.43|42.69|40.49|42.52|40.32|0
1639402500000|2021-12-13 13:35:00|42.6|40.4|42.54|40.34|42.66|40.46|42.54|40.34|0
1639402800000|2021-12-13 13:40:00|42.57|40.37|42.71|40.51|42.71|40.51|42.45|40.25|0
1639403100000|2021-12-13 13:45:00|42.68|40.48|42.77|40.57|42.86|40.66|42.68|40.48|0
1639403400000|2021-12-13 13:50:00|42.8|40.6|42.88|40.68|42.94|40.74|42.74|40.54|0
1639403700000|2021-12-13 13:55:00|42.94|40.74|42.97|40.77|42.97|40.77|42.85|40.65|0
1639404000000|2021-12-13 14:00:00|42.95|40.75|43.32|41.12|43.32|41.12|42.94|40.74|0
1639404300000|2021-12-13 14:05:00|43.29|41.09|43.02|40.82|43.29|41.09|42.99|40.79|0
1639404600000|2021-12-13 14:10:00|43.05|40.85|43.31|41.11|43.34|41.14|42.96|40.76|0
1639404900000|2021-12-13 14:15:00|43.28|41.08|43.43|41.23|43.43|41.23|43.19|40.99|0
1639405200000|2021-12-13 14:20:00|43.41|41.21|43.66|41.46|43.69|41.49|43.31|41.11|0
1639405500000|2021-12-13 14:25:00|43.68|41.48|44.31|42.11|44.34|42.14|43.68|41.48|0
1639405800000|2021-12-13 14:30:00|44.37|42.17|46.48|44.28|46.48|44.28|43.13|40.93|0
1639406100000|2021-12-13 14:35:00|46.64|44.44|47.1|44.9|47.17|44.97|45.93|43.73|0
1639406400000|2021-12-13 14:40:00|47.04|44.84|46.54|44.34|47.07|44.87|46.26|44.06|0
1639406700000|2021-12-13 14:45:00|46.73|44.53|47.26|45.06|47.45|45.25|46.57|44.37|0
1639407000000|2021-12-13 14:50:00|47.35|45.15|47.79|45.59|48.14|45.94|47.35|45.15|0
1639407300000|2021-12-13 14:55:00|47.92|45.72|47.72|45.52|47.95|45.75|47.17|44.97|0
1639407600000|2021-12-13 15:00:00|47.8|45.6|48.54|46.34|48.83|46.63|47.76|45.56|0
1639407900000|2021-12-13 15:05:00|48.51|46.31|48.25|46.05|48.6|46.4|48.03|45.83|0
1639408200000|2021-12-13 15:10:00|48.44|46.24|47.75|45.55|48.6|46.4|47.58|45.38|0
1639408500000|2021-12-13 15:15:00|47.71|45.51|47.96|45.76|47.99|45.79|47.48|45.28|0
1639408800000|2021-12-13 15:20:00|47.86|45.66|48.95|46.75|49.14|46.94|47.8|45.6|0
1639409100000|2021-12-13 15:25:00|48.98|46.78|49.5|47.3|50.02|47.82|48.82|46.62|0
1639409400000|2021-12-13 15:30:00|49.53|47.33|49.77|47.57|50.15|47.95|48.04|45.84|0
1639409700000|2021-12-13 15:35:00|49.64|47.44|49.1|46.9|49.72|47.52|48.51|46.31|0
1639410000000|2021-12-13 15:40:00|49.08|46.88|49.12|46.92|49.42|47.22|48.77|46.57|0
1639410300000|2021-12-13 15:45:00|49.26|47.06|48.51|46.31|49.26|47.06|48.38|46.18|0
1639410600000|2021-12-13 15:50:00|48.41|46.21|48.83|46.63|48.92|46.72|48.15|45.95|0
1639410900000|2021-12-13 15:55:00|48.8|46.6|48.99|46.79|49.31|47.11|48.76|46.56|0
1639411200000|2021-12-13 16:00:00|49.08|46.88|49.7|47.5|49.9|47.7|48.76|46.56|0
1639411500000|2021-12-13 16:05:00|49.64|47.44|49.27|47.07|49.7|47.5|48.98|46.78|0
1639411800000|2021-12-13 16:10:00|49.37|47.17|49.7|47.5|49.95|47.75|49.01|46.81|0
1639412100000|2021-12-13 16:15:00|49.6|47.4|49.98|47.78|50.12|47.92|49.34|47.14|0
1639412400000|2021-12-13 16:20:00|49.93|47.73|50.19|47.99|50.19|47.99|49.73|47.53|0
1639412700000|2021-12-13 16:25:00|50.15|47.95|50.14|47.94|50.41|48.21|49.26|47.06|0
1639413000000|2021-12-13 16:30:00|50.18|47.98|49.84|47.64|50.41|48.21|49.61|47.41|0
1639413300000|2021-12-13 16:35:00|49.87|47.67|49.91|47.71|50.01|47.81|49.45|47.25|0
1639413600000|2021-12-13 16:40:00|49.87|47.67|49.7|47.5|49.87|47.67|49.38|47.18|0
1639413900000|2021-12-13 16:45:00|49.67|47.47|50.03|47.83|50.03|47.83|49.48|47.28|0
1639414200000|2021-12-13 16:50:00|50|47.8|50.29|48.09|50.4|48.2|49.87|47.67|0
1639414500000|2021-12-13 16:55:00|50.26|48.06|49.63|47.43|50.39|48.19|49.57|47.37|0
1639414800000|2021-12-13 17:00:00|49.76|47.56|49.73|47.53|50.39|48.19|49.69|47.49|0
1639415100000|2021-12-13 17:05:00|49.69|47.49|49.14|46.94|49.89|47.69|49.07|46.87|0
1639415400000|2021-12-13 17:10:00|49.17|46.97|49|46.8|49.3|47.1|48.84|46.64|0
1639415700000|2021-12-13 17:15:00|48.97|46.77|49.33|47.13|49.36|47.16|48.97|46.77|0
1639416000000|2021-12-13 17:20:00|49.36|47.16|49.1|46.9|49.36|47.16|49.06|46.86|0
1639416300000|2021-12-13 17:25:00|49.03|46.83|48.93|46.73|49.13|46.93|48.87|46.67|0
1639416600000|2021-12-13 17:30:00|48.96|46.76|49.02|46.82|49.12|46.92|48.83|46.63|0
1639416900000|2021-12-13 17:35:00|49.06|46.86|48.08|45.88|49.62|47.42|48.05|45.85|0
1639417200000|2021-12-13 17:40:00|48.11|45.91|48.14|45.94|48.33|46.13|48.08|45.88|0
1639417500000|2021-12-13 17:45:00|48.24|46.04|48.72|46.52|48.72|46.52|48.24|46.04|0
1639417800000|2021-12-13 17:50:00|48.68|46.48|49.01|46.81|49.07|46.87|48.59|46.39|0
1639418100000|2021-12-13 17:55:00|48.97|46.77|48.74|46.54|49.14|46.94|48.71|46.51|0
1639418400000|2021-12-13 18:00:00|48.81|46.61|48.58|46.38|49.04|46.84|48.32|46.12|0
1639418700000|2021-12-13 18:05:00|48.55|46.35|48.74|46.54|48.74|46.54|48.45|46.25|0
1639419000000|2021-12-13 18:10:00|48.71|46.51|48.7|46.5|48.87|46.67|48.61|46.41|0
1639419300000|2021-12-13 18:15:00|48.77|46.57|48.67|46.47|49|46.8|48.6|46.4|0
1639419600000|2021-12-13 18:20:00|48.6|46.4|48.76|46.56|48.96|46.76|48.57|46.37|0
1639419900000|2021-12-13 18:25:00|48.8|46.6|48.83|46.63|48.99|46.79|48.73|46.53|0
1639420200000|2021-12-13 18:30:00|48.73|46.53|49.18|46.98|49.41|47.21|48.73|46.53|0
1639420500000|2021-12-13 18:35:00|49.21|47.01|49.31|47.11|49.34|47.14|48.98|46.78|0
1639420800000|2021-12-13 18:40:00|49.28|47.08|48.69|46.49|49.31|47.11|48.59|46.39|0
1639421100000|2021-12-13 18:45:00|48.72|46.52|49.04|46.84|49.04|46.84|48.72|46.52|0
1639421400000|2021-12-13 18:50:00|49.01|46.81|48.39|46.19|49.01|46.81|48.36|46.16|0
1639421700000|2021-12-13 18:55:00|48.46|46.26|48.45|46.25|48.62|46.42|48.33|46.13|0
1639422000000|2021-12-13 19:00:00|48.52|46.32|48.64|46.44|48.91|46.71|48.45|46.25|0
1639422300000|2021-12-13 19:05:00|48.61|46.41|48.32|46.12|48.71|46.51|48.32|46.12|0
1639422600000|2021-12-13 19:10:00|48.35|46.15|48.35|46.15|48.38|46.18|48.16|45.96|0
1639422900000|2021-12-13 19:15:00|48.32|46.12|48.35|46.15|48.48|46.28|48.32|46.12|0
1639423200000|2021-12-13 19:20:00|48.31|46.11|47.86|45.66|48.35|46.15|47.8|45.6|0
1639423500000|2021-12-13 19:25:00|47.89|45.69|48.21|46.01|48.37|46.17|47.83|45.63|0
1639423800000|2021-12-13 19:30:00|48.18|45.98|48.05|45.85|48.5|46.3|48.05|45.85|0
1639424100000|2021-12-13 19:35:00|48.07|45.87|48.21|46.01|48.3|46.1|48.02|45.82|0
1639424400000|2021-12-13 19:40:00|48.17|45.97|48.27|46.07|48.29|46.09|48.08|45.88|0
1639424700000|2021-12-13 19:45:00|48.3|46.1|48.39|46.19|48.46|46.26|48.17|45.97|0
1639425000000|2021-12-13 19:50:00|48.36|46.16|48.13|45.93|48.39|46.19|48.13|45.93|0
1639425300000|2021-12-13 19:55:00|48.1|45.9|47.88|45.68|48.17|45.97|47.88|45.68|0
1639425600000|2021-12-13 20:00:00|47.91|45.71|47.49|45.29|47.91|45.71|47.49|45.29|0
1639425900000|2021-12-13 20:05:00|47.55|45.35|48.16|45.96|48.16|45.96|47.4|45.2|0
1639426200000|2021-12-13 20:10:00|48.13|45.93|47.71|45.51|48.22|46.02|47.65|45.45|0
1639426500000|2021-12-13 20:15:00|47.68|45.48|47.99|45.79|48.15|45.95|47.52|45.32|0
1639426800000|2021-12-13 20:20:00|47.93|45.73|47.93|45.73|48.31|46.11|47.86|45.66|0
1639427100000|2021-12-13 20:25:00|47.89|45.69|48.34|46.14|48.36|46.16|47.83|45.63|0
1639427400000|2021-12-13 20:30:00|48.37|46.17|47.83|45.63|48.37|46.17|47.83|45.63|0
1639427700000|2021-12-13 20:35:00|47.86|45.66|47.79|45.59|47.92|45.72|47.44|45.24|0
1639428000000|2021-12-13 20:40:00|47.85|45.65|48.04|45.84|48.04|45.84|47.5|45.3|0
1639428300000|2021-12-13 20:45:00|47.98|45.78|48.43|46.23|48.43|46.23|47.69|45.49|0
1639428600000|2021-12-13 20:50:00|48.65|46.45|49.59|47.39|49.59|47.39|48.27|46.07|0
1639428900000|2021-12-13 20:55:00|49.65|47.45|50.02|47.82|50.25|48.05|49.42|47.22|0
1639429200000|2021-12-13 21:00:00|49.72|47.52|50.69|48.49|51.2|49|49.46|47.26|0
1639429500000|2021-12-13 21:05:00|50.73|48.53|50.49|48.29|50.93|48.73|50.49|48.29|0
1639429800000|2021-12-13 21:10:00|50.52|48.32|50.32|48.12|50.66|48.46|50.22|48.02|0
1639430100000|2021-12-13 21:15:00|50.69|48.09|50.52|47.92|50.79|48.19|50.5|47.9|0
1639430400000|2021-12-13 21:20:00|50.58|47.98|50.78|48.18|50.78|48.18|50.48|47.88|0
1639430700000|2021-12-13 21:25:00|50.75|48.15|50.71|48.11|50.85|48.25|50.61|48.01|0
1639431000000|2021-12-13 21:30:00|50.68|48.08|50.71|48.11|50.71|48.11|50.54|47.94|0
1639431300000|2021-12-13 21:35:00|50.74|48.14|50.47|47.87|50.74|48.14|50.47|47.87|0
1639431600000|2021-12-13 21:40:00|50.44|47.84|50.47|47.87|50.51|47.91|50.4|47.8|0
1639431900000|2021-12-13 21:45:00|50.4|47.8|50.1|47.5|50.4|47.8|50.07|47.47|0
1639432200000|2021-12-13 21:50:00|50.07|47.47|50.23|47.63|50.4|47.8|50.07|47.47|0
1639432500000|2021-12-13 21:55:00|50.2|47.6|50.31|47.71|50.36|47.76|50.2|47.6|0
1639432800000|2021-12-13 22:00:00|50.3|47.7|50.31|47.71|50.31|47.71|50.3|47.7|0
1639433100000|2021-12-13 22:05:00|50.33|47.73|50.37|47.77|50.41|47.81|50.33|47.73|0
1639433400000|2021-12-13 22:10:00|50.36|47.76|50.31|47.71|50.38|47.78|50.3|47.7|0
1639433700000|2021-12-13 22:15:00|50.29|47.69|50.32|47.72|50.32|47.72|50.29|47.69|0
1639434000000|2021-12-13 22:20:00|50.34|47.74|50.32|47.72|50.35|47.75|50.32|47.72|0
1639434300000|2021-12-13 22:25:00|50.31|47.71|50.31|47.71|50.31|47.71|50.3|47.7|0
1639434600000|2021-12-13 22:30:00|50.35|47.75|50.32|47.72|50.35|47.75|50.31|47.71|0
1639434900000|2021-12-13 22:35:00|50.33|47.73|50.43|47.83|50.46|47.86|50.33|47.73|0
1639435200000|2021-12-13 22:40:00|50.44|47.84|50.42|47.82|50.49|47.89|50.41|47.81|0
1639435500000|2021-12-13 22:45:00|50.41|47.81|50.38|47.78|50.45|47.85|50.37|47.77|0
1639435800000|2021-12-13 22:50:00|50.39|47.79|50.42|47.82|50.42|47.82|50.39|47.79|0
1639436100000|2021-12-13 22:55:00|50.4|47.8|50.41|47.81|50.42|47.82|50.35|47.75|0
1639436400000|2021-12-13 23:00:00|50.22|47.62|50|47.4|50.26|47.66|49.96|47.36|0
1639436700000|2021-12-13 23:05:00|49.93|47.33|49.93|47.33|49.98|47.38|49.9|47.3|0
1639437000000|2021-12-13 23:10:00|49.95|47.35|50.12|47.52|50.19|47.59|49.9|47.3|0
1639437300000|2021-12-13 23:15:00|50.16|47.56|50.12|47.52|50.32|47.72|50.07|47.47|0
1639437600000|2021-12-13 23:20:00|50.09|47.49|50.18|47.58|50.28|47.68|50.05|47.45|0
1639437900000|2021-12-13 23:25:00|50.22|47.62|50.46|47.86|50.55|47.95|50.02|47.42|0
1639438200000|2021-12-13 23:30:00|50.53|47.93|50.15|47.55|50.53|47.93|50.11|47.51|0
1639438500000|2021-12-13 23:35:00|50.08|47.48|50.11|47.51|50.14|47.54|49.95|47.35|0
1639438800000|2021-12-13 23:40:00|50.14|47.54|49.98|47.38|50.14|47.54|49.94|47.34|0
1639439100000|2021-12-13 23:45:00|49.94|47.34|50.1|47.5|50.14|47.54|49.91|47.31|0
1639439400000|2021-12-13 23:50:00|50.09|47.49|50.1|47.5|50.24|47.64|50.07|47.47|0
1639439700000|2021-12-13 23:55:00|50.13|47.53|50.07|47.47|50.2|47.6|50.07|47.47|0
1639440000000|2021-12-14 00:00:00|50.1|47.5|49.78|47.18|50.1|47.5|49.7|47.1|0
1639440300000|2021-12-14 00:05:00|49.77|47.17|49.7|47.1|49.85|47.25|49.7|47.1|0
1639440600000|2021-12-14 00:10:00|49.67|47.07|49.76|47.16|49.8|47.2|49.53|46.93|0
1639440900000|2021-12-14 00:15:00|49.7|47.1|49.6|47|49.76|47.16|49.53|46.93|0
1639441200000|2021-12-14 00:20:00|49.63|47.03|49.63|47.03|49.71|47.11|49.49|46.89|0
1639441500000|2021-12-14 00:25:00|49.61|47.01|49.75|47.15|49.85|47.25|49.53|46.93|0
1639441800000|2021-12-14 00:30:00|49.74|47.14|49.62|47.02|49.84|47.24|49.56|46.96|0
1639442100000|2021-12-14 00:35:00|49.64|47.04|49.91|47.31|49.91|47.31|49.59|46.99|0
1639442400000|2021-12-14 00:40:00|49.95|47.35|49.71|47.11|49.95|47.35|49.68|47.08|0
1639442700000|2021-12-14 00:45:00|49.68|47.08|49.48|46.88|49.73|47.13|49.45|46.85|0
1639443000000|2021-12-14 00:50:00|49.5|46.9|49.51|46.91|49.64|47.04|49.45|46.85|0
1639443300000|2021-12-14 00:55:00|49.48|46.88|49.44|46.84|49.61|47.01|49.41|46.81|0
1639443600000|2021-12-14 01:00:00|49.41|46.81|49.57|46.97|49.57|46.97|49.38|46.78|0
1639443900000|2021-12-14 01:05:00|49.56|46.96|49.47|46.87|49.57|46.97|49.44|46.84|0
1639444200000|2021-12-14 01:10:00|49.45|46.85|49.53|46.93|49.53|46.93|49.4|46.8|0
1639444500000|2021-12-14 01:15:00|49.55|46.95|49.66|47.06|49.79|47.19|49.55|46.95|0
1639444800000|2021-12-14 01:20:00|49.68|47.08|49.99|47.39|49.99|47.39|49.68|47.08|0
1639445100000|2021-12-14 01:25:00|49.97|47.37|49.89|47.29|49.99|47.39|49.79|47.19|0
1639445400000|2021-12-14 01:30:00|49.87|47.27|49.42|46.82|49.92|47.32|49.39|46.79|0
1639445700000|2021-12-14 01:35:00|49.44|46.84|49.63|47.03|49.72|47.12|49.39|46.79|0
1639446000000|2021-12-14 01:40:00|49.65|47.05|49.94|47.34|50|47.4|49.58|46.98|0
1639446300000|2021-12-14 01:45:00|49.98|47.38|49.84|47.24|49.98|47.38|49.74|47.14|0
1639446600000|2021-12-14 01:50:00|49.83|47.23|49.77|47.17|49.91|47.31|49.71|47.11|0
1639446900000|2021-12-14 01:55:00|49.76|47.16|49.74|47.14|49.84|47.24|49.67|47.07|0
1639447200000|2021-12-14 02:00:00|49.77|47.17|49.74|47.14|49.87|47.27|49.61|47.01|0
1639447500000|2021-12-14 02:05:00|49.8|47.2|49.86|47.26|49.9|47.3|49.74|47.14|0
1639447800000|2021-12-14 02:10:00|49.85|47.25|49.76|47.16|49.9|47.3|49.76|47.16|0
1639448100000|2021-12-14 02:15:00|49.78|47.18|49.99|47.39|49.99|47.39|49.78|47.18|0
1639448400000|2021-12-14 02:20:00|49.96|47.36|49.81|47.21|49.96|47.36|49.76|47.16|0
1639448700000|2021-12-14 02:25:00|49.82|47.22|49.85|47.25|49.87|47.27|49.72|47.12|0
1639449000000|2021-12-14 02:30:00|49.89|47.29|49.69|47.09|49.99|47.39|49.69|47.09|0
1639449300000|2021-12-14 02:35:00|49.67|47.07|49.8|47.2|49.87|47.27|49.65|47.05|0
1639449600000|2021-12-14 02:40:00|49.82|47.22|49.62|47.02|49.82|47.22|49.62|47.02|0
1639449900000|2021-12-14 02:45:00|49.58|46.98|49.79|47.19|49.84|47.24|49.58|46.98|0
1639450200000|2021-12-14 02:50:00|49.81|47.21|49.97|47.37|50.01|47.41|49.81|47.21|0
1639450500000|2021-12-14 02:55:00|50|47.4|49.94|47.34|50|47.4|49.86|47.26|0
1639450800000|2021-12-14 03:00:00|49.92|47.32|49.8|47.2|49.92|47.32|49.79|47.19|0
1639451100000|2021-12-14 03:05:00|49.87|47.27|49.93|47.33|49.96|47.36|49.77|47.17|0
1639451400000|2021-12-14 03:10:00|49.96|47.36|49.7|47.1|49.96|47.36|49.7|47.1|0
1639451700000|2021-12-14 03:15:00|49.68|47.08|49.63|47.03|49.7|47.1|49.63|47.03|0
1639452000000|2021-12-14 03:20:00|49.65|47.05|49.61|47.01|49.69|47.09|49.59|46.99|0
1639452300000|2021-12-14 03:25:00|49.59|46.99|49.62|47.02|49.66|47.06|49.59|46.99|0
1639452600000|2021-12-14 03:30:00|49.66|47.06|49.79|47.19|49.82|47.22|49.64|47.04|0
1639452900000|2021-12-14 03:35:00|49.82|47.22|50.18|47.58|50.58|47.98|49.82|47.22|0
1639453200000|2021-12-14 03:40:00|50.21|47.61|50.08|47.48|50.34|47.74|50.04|47.44|0
1639453500000|2021-12-14 03:45:00|50.04|47.44|49.94|47.34|50.11|47.51|49.91|47.31|0
1639453800000|2021-12-14 03:50:00|49.91|47.31|49.79|47.19|49.94|47.34|49.64|47.04|0
1639454100000|2021-12-14 03:55:00|49.74|47.14|49.66|47.06|49.77|47.17|49.58|46.98|0
1639454400000|2021-12-14 04:00:00|49.64|47.04|49.57|46.97|49.67|47.07|49.54|46.94|0
1639454700000|2021-12-14 04:05:00|49.54|46.94|49.55|46.95|49.6|47|49.54|46.94|0
1639455000000|2021-12-14 04:10:00|49.57|46.97|49.63|47.03|49.67|47.07|49.54|46.94|0
1639455300000|2021-12-14 04:15:00|49.67|47.07|49.6|47|49.67|47.07|49.55|46.95|0
1639455600000|2021-12-14 04:20:00|49.61|47.01|49.69|47.09|49.69|47.09|49.6|47|0
1639455900000|2021-12-14 04:25:00|49.66|47.06|49.69|47.09|49.72|47.12|49.63|47.03|0
1639456200000|2021-12-14 04:30:00|49.72|47.12|49.69|47.09|49.79|47.19|49.65|47.05|0
1639456500000|2021-12-14 04:35:00|49.65|47.05|49.68|47.08|49.72|47.12|49.65|47.05|0
1639456800000|2021-12-14 04:40:00|49.67|47.07|49.62|47.02|49.7|47.1|49.62|47.02|0
1639457100000|2021-12-14 04:45:00|49.63|47.03|49.68|47.08|49.71|47.11|49.58|46.98|0
1639457400000|2021-12-14 04:50:00|49.66|47.06|49.91|47.31|49.91|47.31|49.63|47.03|0
1639457700000|2021-12-14 04:55:00|49.87|47.27|49.74|47.14|49.89|47.29|49.74|47.14|0
1639458000000|2021-12-14 05:00:00|49.77|47.17|49.7|47.1|49.84|47.24|49.67|47.07|0
1639458300000|2021-12-14 05:05:00|49.67|47.07|49.8|47.2|49.8|47.2|49.67|47.07|0
1639458600000|2021-12-14 05:10:00|49.77|47.17|49.8|47.2|49.8|47.2|49.7|47.1|0
1639458900000|2021-12-14 05:15:00|49.78|47.18|49.83|47.23|49.9|47.3|49.76|47.16|0
1639459200000|2021-12-14 05:20:00|49.86|47.26|49.92|47.32|49.92|47.32|49.79|47.19|0
1639459500000|2021-12-14 05:25:00|49.89|47.29|49.72|47.12|49.89|47.29|49.69|47.09|0
1639459800000|2021-12-14 05:30:00|49.76|47.16|49.69|47.09|49.85|47.25|49.59|46.99|0
1639460100000|2021-12-14 05:35:00|49.67|47.07|49.59|46.99|49.67|47.07|49.52|46.92|0
1639460400000|2021-12-14 05:40:00|49.62|47.02|49.72|47.12|49.72|47.12|49.52|46.92|0
1639460700000|2021-12-14 05:45:00|49.68|47.08|49.75|47.15|49.78|47.18|49.68|47.08|0
1639461000000|2021-12-14 05:50:00|49.73|47.13|49.91|47.31|49.91|47.31|49.71|47.11|0
1639461300000|2021-12-14 05:55:00|49.89|47.29|49.81|47.21|49.94|47.34|49.71|47.11|0
1639461600000|2021-12-14 06:00:00|49.77|47.17|49.77|47.17|49.94|47.34|49.74|47.14|0
1639461900000|2021-12-14 06:05:00|49.74|47.14|49.83|47.23|49.87|47.27|49.74|47.14|0
1639462200000|2021-12-14 06:10:00|49.82|47.22|49.93|47.33|50.1|47.5|49.82|47.22|0
1639462500000|2021-12-14 06:15:00|49.95|47.35|49.96|47.36|50.04|47.44|49.86|47.26|0
1639462800000|2021-12-14 06:20:00|49.94|47.34|49.69|47.09|49.94|47.34|49.66|47.06|0
1639463100000|2021-12-14 06:25:00|49.71|47.11|49.59|46.99|49.71|47.11|49.56|46.96|0
1639463400000|2021-12-14 06:30:00|49.58|46.98|49.52|46.92|49.66|47.06|49.49|46.89|0
1639463700000|2021-12-14 06:35:00|49.56|46.96|49.57|46.97|49.59|46.99|49.52|46.92|0
1639464000000|2021-12-14 06:40:00|49.55|46.95|49.52|46.92|49.59|46.99|49.52|46.92|0
1639464300000|2021-12-14 06:45:00|49.5|46.9|49.3|46.7|49.5|46.9|49.22|46.62|0
1639464600000|2021-12-14 06:50:00|49.29|46.69|49.29|46.69|49.32|46.72|49.24|46.64|0
1639464900000|2021-12-14 06:55:00|49.32|46.72|49.45|46.85|49.45|46.85|49.32|46.72|0
1639465200000|2021-12-14 07:00:00|49.38|46.78|49.35|46.75|49.51|46.91|49.31|46.71|0
1639465500000|2021-12-14 07:05:00|49.31|46.71|49.6|47|49.6|47|49.28|46.68|0
1639465800000|2021-12-14 07:10:00|49.59|46.99|49.31|46.71|49.64|47.04|49.27|46.67|0
1639466100000|2021-12-14 07:15:00|49.27|46.67|48.85|46.25|49.31|46.71|48.78|46.18|0
1639466400000|2021-12-14 07:20:00|48.82|46.22|48.99|46.39|49.04|46.44|48.78|46.18|0
1639466700000|2021-12-14 07:25:00|48.98|46.38|49.04|46.44|49.07|46.47|48.97|46.37|0
1639467000000|2021-12-14 07:30:00|49.01|46.41|49.04|46.44|49.07|46.47|48.91|46.31|0
1639467300000|2021-12-14 07:35:00|49|46.4|49.16|46.56|49.16|46.56|49|46.4|0
1639467600000|2021-12-14 07:40:00|49.15|46.55|48.97|46.37|49.15|46.55|48.84|46.24|0
1639467900000|2021-12-14 07:45:00|48.95|46.35|49.01|46.41|49.13|46.53|48.9|46.3|0
1639468200000|2021-12-14 07:50:00|49|46.4|48.86|46.26|49|46.4|48.8|46.2|0
1639468500000|2021-12-14 07:55:00|48.83|46.23|49.2|46.6|50.04|47.44|48.83|46.23|0
1639468800000|2021-12-14 08:00:00|49.13|46.53|48.74|46.14|49.13|46.53|48.68|46.08|0
1639469100000|2021-12-14 08:05:00|48.51|46.31|48.28|46.08|48.51|46.31|48.25|46.05|0
1639469400000|2021-12-14 08:10:00|48.25|46.05|48.41|46.21|48.44|46.24|48.21|46.01|0
1639469700000|2021-12-14 08:15:00|48.47|46.27|48.66|46.46|48.69|46.49|48.42|46.22|0
1639470000000|2021-12-14 08:20:00|48.69|46.49|48.5|46.3|48.72|46.52|48.4|46.2|0
1639470300000|2021-12-14 08:25:00|48.46|46.26|48.62|46.42|48.7|46.5|48.43|46.23|0
1639470600000|2021-12-14 08:30:00|48.64|46.44|48.68|46.48|48.78|46.58|48.53|46.33|0
1639470900000|2021-12-14 08:35:00|48.65|46.45|48.55|46.35|48.83|46.63|48.55|46.35|0
1639471200000|2021-12-14 08:40:00|48.6|46.4|48.45|46.25|48.68|46.48|48.42|46.22|0
1639471500000|2021-12-14 08:45:00|48.49|46.29|48.69|46.49|48.71|46.51|48.45|46.25|0
1639471800000|2021-12-14 08:50:00|48.74|46.54|48.8|46.6|48.81|46.61|48.61|46.41|0
1639472100000|2021-12-14 08:55:00|48.84|46.64|49|46.8|49|46.8|48.74|46.54|0
1639472400000|2021-12-14 09:00:00|48.96|46.76|49.12|46.92|49.16|46.96|48.9|46.7|0
1639472700000|2021-12-14 09:05:00|49.11|46.91|48.6|46.4|49.12|46.92|48.6|46.4|0
1639473000000|2021-12-14 09:10:00|48.57|46.37|48.97|46.77|49.1|46.9|48.54|46.34|0
1639473300000|2021-12-14 09:15:00|48.96|46.76|48.95|46.75|48.99|46.79|48.82|46.62|0
1639473600000|2021-12-14 09:20:00|48.92|46.72|49.15|46.95|49.15|46.95|48.79|46.59|0
1639473900000|2021-12-14 09:25:00|49.11|46.91|49.21|47.01|49.21|47.01|48.88|46.68|0
1639474200000|2021-12-14 09:30:00|49.24|47.04|49.14|46.94|49.37|47.17|49.01|46.81|0
1639474500000|2021-12-14 09:35:00|49.17|46.97|50.14|47.94|50.14|47.94|49.14|46.94|0
1639474800000|2021-12-14 09:40:00|50.13|47.93|51.13|48.93|51.34|49.14|49.38|47.18|0
1639475100000|2021-12-14 09:45:00|51.2|49|51.25|49.05|51.34|49.14|50.93|48.73|0
1639475400000|2021-12-14 09:50:00|51.23|49.03|53.28|51.08|53.35|51.15|51.2|49|0
1639475700000|2021-12-14 09:55:00|53.35|51.15|54.26|52.06|54.29|52.09|53|50.8|0
1639476000000|2021-12-14 10:00:00|54.19|51.99|54.33|52.13|54.57|52.37|53.98|51.78|0
1639476300000|2021-12-14 10:05:00|54.26|52.06|53.73|51.53|54.43|52.23|53.73|51.53|0
1639476600000|2021-12-14 10:10:00|53.76|51.56|53.86|51.66|54.15|51.95|53.73|51.53|0
1639476900000|2021-12-14 10:15:00|53.9|51.7|54.18|51.98|54.21|52.01|53.79|51.59|0
1639477200000|2021-12-14 10:20:00|54.04|51.84|53.93|51.73|54.18|51.98|53.89|51.69|0
1639477500000|2021-12-14 10:25:00|53.89|51.69|53.79|51.59|54.03|51.83|53.72|51.52|0
1639477800000|2021-12-14 10:30:00|53.77|51.57|53.4|51.2|53.79|51.59|53.33|51.13|0
1639478100000|2021-12-14 10:35:00|53.54|51.34|53.57|51.37|53.6|51.4|53.33|51.13|0
1639478400000|2021-12-14 10:40:00|53.6|51.4|53.67|51.47|53.71|51.51|53.39|51.19|0
1639478700000|2021-12-14 10:45:00|53.64|51.44|53.95|51.75|54.02|51.82|53.53|51.33|0
1639479000000|2021-12-14 10:50:00|53.91|51.71|54.02|51.82|54.19|51.99|53.91|51.71|0
1639479300000|2021-12-14 10:55:00|54.05|51.85|53.77|51.57|54.05|51.85|53.66|51.46|0
1639479600000|2021-12-14 11:00:00|53.73|51.53|53.49|51.29|53.73|51.53|53.42|51.22|0
1639479900000|2021-12-14 11:05:00|53.38|51.18|53.17|50.97|53.45|51.25|53.17|50.97|0
1639480200000|2021-12-14 11:10:00|53|50.8|53.17|50.97|53.24|51.04|52.89|50.69|0
1639480500000|2021-12-14 11:15:00|53.1|50.9|52.25|50.05|53.24|51.04|52.11|49.91|0
1639480800000|2021-12-14 11:20:00|52.3|50.1|52.16|49.96|52.37|50.17|52.09|49.89|0
1639481100000|2021-12-14 11:25:00|52.17|49.97|52.36|50.16|52.53|50.33|52.12|49.92|0
1639481400000|2021-12-14 11:30:00|52.38|50.18|52.63|50.43|52.63|50.43|52.08|49.88|0
1639481700000|2021-12-14 11:35:00|52.6|50.4|52.42|50.22|52.6|50.4|52.39|50.19|0
1639482000000|2021-12-14 11:40:00|52.46|50.26|52.44|50.24|52.7|50.5|52.39|50.19|0
1639482300000|2021-12-14 11:45:00|52.49|50.29|52.45|50.25|52.57|50.37|51.91|49.71|0
1639482600000|2021-12-14 11:50:00|52.56|50.36|52.5|50.3|52.73|50.53|52.14|49.94|0
1639482900000|2021-12-14 11:55:00|52.54|50.34|52.41|50.21|52.54|50.34|52.17|49.97|0
1639483200000|2021-12-14 12:00:00|52.38|50.18|52.07|49.87|52.46|50.26|52|49.8|0
1639483500000|2021-12-14 12:05:00|52.03|49.83|51.96|49.76|52.13|49.93|51.82|49.62|0
1639483800000|2021-12-14 12:10:00|51.89|49.69|51.75|49.55|51.96|49.76|51.69|49.49|0
1639484100000|2021-12-14 12:15:00|51.79|49.59|51.68|49.48|51.79|49.59|51.62|49.42|0
1639484400000|2021-12-14 12:20:00|51.65|49.45|51.48|49.28|51.72|49.52|51.48|49.28|0
1639484700000|2021-12-14 12:25:00|51.41|49.21|51.51|49.31|51.71|49.51|51.37|49.17|0
1639485000000|2021-12-14 12:30:00|51.47|49.27|51.61|49.41|51.81|49.61|51.47|49.27|0
1639485300000|2021-12-14 12:35:00|51.64|49.44|52.01|49.81|52.01|49.81|51.61|49.41|0
1639485600000|2021-12-14 12:40:00|52|49.8|52.08|49.88|52.39|50.19|51.93|49.73|0
1639485900000|2021-12-14 12:45:00|52.11|49.91|51.97|49.77|52.15|49.95|51.94|49.74|0
1639486200000|2021-12-14 12:50:00|52.01|49.81|52.06|49.86|52.11|49.91|51.94|49.74|0
1639486500000|2021-12-14 12:55:00|52.11|49.91|52.1|49.9|52.21|50.01|52|49.8|0
1639486800000|2021-12-14 13:00:00|52.07|49.87|52.1|49.9|52.17|49.97|51.93|49.73|0
1639487100000|2021-12-14 13:05:00|52.14|49.94|51.79|49.59|52.24|50.04|51.59|49.39|0
1639487400000|2021-12-14 13:10:00|51.76|49.56|51.91|49.71|51.92|49.72|51.65|49.45|0
1639487700000|2021-12-14 13:15:00|51.89|49.69|51.89|49.69|51.99|49.79|51.82|49.62|0
1639488000000|2021-12-14 13:20:00|51.96|49.76|52.26|50.06|52.54|50.34|51.96|49.76|0
1639488300000|2021-12-14 13:25:00|52.23|50.03|52.24|50.04|52.52|50.32|52.23|50.03|0
1639488600000|2021-12-14 13:30:00|52.21|50.01|54.16|51.96|54.16|51.96|52.21|50.01|0
1639488900000|2021-12-14 13:35:00|54.25|52.05|54.05|51.85|54.28|52.08|53.61|51.41|0
1639489200000|2021-12-14 13:40:00|54.07|51.87|54.27|52.07|54.43|52.23|52.57|50.37|0
1639489500000|2021-12-14 13:45:00|54.31|52.11|55.93|53.73|56.04|53.84|54.31|52.11|0
1639489800000|2021-12-14 13:50:00|56|53.8|55.73|53.53|56.07|53.87|55.57|53.37|0
1639490100000|2021-12-14 13:55:00|55.71|53.51|55.67|53.47|55.81|53.61|55.31|53.11|0
1639490400000|2021-12-14 14:00:00|55.7|53.5|55.45|53.25|55.92|53.72|55.34|53.14|0
1639490700000|2021-12-14 14:05:00|55.47|53.27|56.21|54.01|56.21|54.01|55.45|53.25|0
1639491000000|2021-12-14 14:10:00|56.17|53.97|55.84|53.64|56.64|54.44|55.77|53.57|0
1639491300000|2021-12-14 14:15:00|55.8|53.6|56.02|53.82|56.2|54|55.73|53.53|0
1639491600000|2021-12-14 14:20:00|56.13|53.93|56.56|54.36|56.56|54.36|55.87|53.67|0
1639491900000|2021-12-14 14:25:00|56.53|54.33|56.52|54.32|56.71|54.51|56.23|54.03|0
1639492200000|2021-12-14 14:30:00|56.6|54.4|55.78|53.58|56.84|54.64|55.78|53.58|0
1639492500000|2021-12-14 14:35:00|55.64|53.44|55.39|53.19|55.93|53.73|55.03|52.83|0
1639492800000|2021-12-14 14:40:00|55.28|53.08|53.9|51.7|55.31|53.11|53.9|51.7|0
1639493100000|2021-12-14 14:45:00|53.86|51.66|54.46|52.26|55.02|52.82|53.27|51.07|0
1639493400000|2021-12-14 14:50:00|54.39|52.19|54.74|52.54|55.13|52.93|54.21|52.01|0
1639493700000|2021-12-14 14:55:00|54.67|52.47|54.84|52.64|55.23|53.03|53.89|51.69|0
1639494000000|2021-12-14 15:00:00|55.02|52.82|55.88|53.68|55.88|53.68|54.7|52.5|0
1639494300000|2021-12-14 15:05:00|55.84|53.64|55.66|53.46|56.02|53.82|55.01|52.81|0
1639494600000|2021-12-14 15:10:00|55.75|53.55|56.52|54.32|56.89|54.69|55.66|53.46|0
1639494900000|2021-12-14 15:15:00|56.6|54.4|56.59|54.39|56.89|54.69|56.34|54.14|0
1639495200000|2021-12-14 15:20:00|56.54|54.34|55.47|53.27|56.96|54.76|55.43|53.23|0
1639495500000|2021-12-14 15:25:00|55.43|53.23|55.32|53.12|55.43|53.23|54.68|52.48|0
1639495800000|2021-12-14 15:30:00|55.39|53.19|56|53.8|56.11|53.91|55.21|53.01|0
1639496100000|2021-12-14 15:35:00|56.04|53.84|56.58|54.38|56.69|54.49|55.82|53.62|0
1639496400000|2021-12-14 15:40:00|56.62|54.42|57.2|55|57.54|55.34|56.4|54.2|0
1639496700000|2021-12-14 15:45:00|57.17|54.97|58.62|56.42|58.69|56.49|56.94|54.74|0
1639497000000|2021-12-14 15:50:00|58.39|56.19|59.79|57.59|59.79|57.59|56.86|54.66|0
1639497300000|2021-12-14 15:55:00|59.82|57.62|59.74|57.54|60.55|58.35|59.67|57.47|0
1639497600000|2021-12-14 16:00:00|59.92|57.72|59.86|57.66|60.63|58.43|59.74|57.54|0
1639497900000|2021-12-14 16:05:00|59.78|57.58|59.78|57.58|59.93|57.73|59.28|57.08|0
1639498200000|2021-12-14 16:10:00|59.62|57.42|60.35|58.15|60.39|58.19|59.4|57.2|0
1639498500000|2021-12-14 16:15:00|60.23|58.03|59.79|57.59|60.46|58.26|59.43|57.23|0
1639498800000|2021-12-14 16:20:00|59.96|57.76|59.84|57.64|60.38|58.18|59.35|57.15|0
1639499100000|2021-12-14 16:25:00|59.88|57.68|59.19|56.99|60|57.8|59.08|56.88|0
1639499400000|2021-12-14 16:30:00|59.16|56.96|59.52|57.32|59.71|57.51|57.37|55.17|0
1639499700000|2021-12-14 16:35:00|59.48|57.28|59.59|57.39|59.74|57.54|59.25|57.05|0
1639500000000|2021-12-14 16:40:00|59.7|57.5|59.62|57.42|59.82|57.62|59.05|56.85|0
1639500300000|2021-12-14 16:45:00|59.74|57.54|59.58|57.38|59.78|57.58|59.13|56.93|0
1639500600000|2021-12-14 16:50:00|59.64|57.44|59.85|57.65|59.93|57.73|59.2|57|0
1639500900000|2021-12-14 16:55:00|59.81|57.61|60.79|58.59|61.25|59.05|59.54|57.34|0
1639501200000|2021-12-14 17:00:00|60.82|58.62|61.41|59.21|61.41|59.21|60.67|58.47|0
1639501500000|2021-12-14 17:05:00|61.25|59.05|60.62|58.42|61.68|59.48|60.55|58.35|0
1639501800000|2021-12-14 17:10:00|60.7|58.5|61.13|58.93|61.24|59.04|60.47|58.27|0
1639502100000|2021-12-14 17:15:00|61.2|59|62.44|60.24|62.8|60.6|61.09|58.89|0
1639502400000|2021-12-14 17:20:00|62.4|60.2|62.24|60.04|62.52|60.32|61.89|59.69|0
1639502700000|2021-12-14 17:25:00|62.28|60.08|61.61|59.41|62.47|60.27|61.53|59.33|0
1639503000000|2021-12-14 17:30:00|61.77|59.57|61.76|59.56|62.27|60.07|61.49|59.29|0
1639503300000|2021-12-14 17:35:00|61.72|59.52|61.23|59.03|62.19|59.99|60.96|58.76|0
1639503600000|2021-12-14 17:40:00|61.15|58.95|61.69|59.49|61.69|59.49|61.07|58.87|0
1639503900000|2021-12-14 17:45:00|61.73|59.53|61.69|59.49|61.93|59.73|61.3|59.1|0
1639504200000|2021-12-14 17:50:00|61.77|59.57|61.34|59.14|61.81|59.61|61.34|59.14|0
1639504500000|2021-12-14 17:55:00|61.41|59.21|61.33|59.13|61.73|59.53|61.26|59.06|0
1639504800000|2021-12-14 18:00:00|61.37|59.17|60.71|58.51|61.61|59.41|60.55|58.35|0
1639505100000|2021-12-14 18:05:00|60.78|58.58|60.36|58.16|60.8|58.6|60.2|58|0
1639505400000|2021-12-14 18:10:00|60.4|58.2|58.78|56.58|60.74|58.54|58.47|56.27|0
1639505700000|2021-12-14 18:15:00|58.74|56.54|58.81|56.61|59.08|56.88|58.66|56.46|0
1639506000000|2021-12-14 18:20:00|58.78|56.58|58.85|56.65|59.12|56.92|58.7|56.5|0
1639506300000|2021-12-14 18:25:00|58.89|56.69|58.43|56.23|59.08|56.88|58.28|56.08|0
1639506600000|2021-12-14 18:30:00|58.47|56.27|58.29|56.09|58.47|56.27|57.33|55.13|0
1639506900000|2021-12-14 18:35:00|58.26|56.06|58.29|56.09|58.44|56.24|57.91|55.71|0
1639507200000|2021-12-14 18:40:00|58.33|56.13|58.78|56.58|58.78|56.58|58.29|56.09|0
1639507500000|2021-12-14 18:45:00|58.74|56.54|58.82|56.62|58.86|56.66|58.51|56.31|0
1639507800000|2021-12-14 18:50:00|58.78|56.58|58.89|56.69|59.08|56.88|58.47|56.27|0
1639508100000|2021-12-14 18:55:00|58.93|56.73|58.93|56.73|59.27|57.07|58.85|56.65|0
1639508400000|2021-12-14 19:00:00|59|56.8|58.16|55.96|59.16|56.96|57.94|55.74|0
1639508700000|2021-12-14 19:05:00|58.2|56|57.11|54.91|58.31|56.11|57.11|54.91|0
1639509000000|2021-12-14 19:10:00|57.14|54.94|57.14|54.94|57.26|55.06|56.7|54.5|0
1639509300000|2021-12-14 19:15:00|57.18|54.98|56.92|54.72|57.18|54.98|56.77|54.57|0
1639509600000|2021-12-14 19:20:00|56.95|54.75|56.62|54.42|57.4|55.2|56.62|54.42|0
1639509900000|2021-12-14 19:25:00|56.65|54.45|56.95|54.75|57.13|54.93|56.47|54.27|0
1639510200000|2021-12-14 19:30:00|57.06|54.86|56.54|54.34|57.24|55.04|56.39|54.19|0
1639510500000|2021-12-14 19:35:00|56.57|54.37|56.68|54.48|57.02|54.82|56.42|54.22|0
1639510800000|2021-12-14 19:40:00|56.61|54.41|56.27|54.07|56.79|54.59|56.17|53.97|0
1639511100000|2021-12-14 19:45:00|56.31|54.11|55.95|53.75|56.35|54.15|55.41|53.21|0
1639511400000|2021-12-14 19:50:00|55.99|53.79|55.95|53.75|56.28|54.08|55.84|53.64|0
1639511700000|2021-12-14 19:55:00|55.97|53.77|55.65|53.45|56.21|54.01|55.62|53.42|0
1639512000000|2021-12-14 20:00:00|55.69|53.49|54.71|52.51|55.73|53.53|54.71|52.51|0
1639512300000|2021-12-14 20:05:00|54.74|52.54|54.31|52.11|54.92|52.72|54.24|52.04|0
1639512600000|2021-12-14 20:10:00|54.24|52.04|54.52|52.32|54.81|52.61|53.95|51.75|0
1639512900000|2021-12-14 20:15:00|54.41|52.21|53.71|51.51|55.95|53.75|53.71|51.51|0
1639513200000|2021-12-14 20:20:00|53.81|51.61|53.81|51.61|54.17|51.97|53.63|51.43|0
1639513500000|2021-12-14 20:25:00|53.77|51.57|53.2|51|54.02|51.82|53.13|50.93|0
1639513800000|2021-12-14 20:30:00|53.28|51.08|52.96|50.76|53.49|51.29|52.78|50.58|0
1639514100000|2021-12-14 20:35:00|52.92|50.72|53.27|51.07|53.38|51.18|52.5|50.3|0
1639514400000|2021-12-14 20:40:00|53.23|51.03|54.79|52.59|54.79|52.59|53.23|51.03|0
1639514700000|2021-12-14 20:45:00|54.76|52.56|55.19|52.99|55.26|53.06|54.33|52.13|0
1639515000000|2021-12-14 20:50:00|55.1|52.9|55.69|53.49|55.77|53.57|54.64|52.44|0
1639515300000|2021-12-14 20:55:00|55.66|53.46|55.42|53.22|56.73|54.53|55.22|53.02|0
1639515600000|2021-12-14 21:00:00|55.31|53.11|55.67|53.47|55.96|53.76|55.31|53.11|0
1639515900000|2021-12-14 21:05:00|55.74|53.54|55.45|53.25|55.74|53.54|55.41|53.21|0
1639516200000|2021-12-14 21:10:00|55.5|53.3|55.95|53.75|56.06|53.86|55.41|53.21|0
1639516500000|2021-12-14 21:15:00|56.19|53.59|56.04|53.44|56.19|53.59|56.04|53.44|0
1639516800000|2021-12-14 21:20:00|56|53.4|55.86|53.26|56.11|53.51|55.86|53.26|0
1639517100000|2021-12-14 21:25:00|55.82|53.22|55.93|53.33|55.93|53.33|55.82|53.22|0
1639517400000|2021-12-14 21:30:00|55.85|53.25|55.81|53.21|55.85|53.25|55.63|53.03|0
1639517700000|2021-12-14 21:35:00|55.74|53.14|55.69|53.09|55.74|53.14|55.67|53.07|0
1639518000000|2021-12-14 21:40:00|55.67|53.07|55.59|52.99|55.67|53.07|55.56|52.96|0
1639518300000|2021-12-14 21:45:00|55.55|52.95|55.52|52.92|55.75|53.15|55.52|52.92|0
1639518600000|2021-12-14 21:50:00|55.51|52.91|55.48|52.88|55.51|52.91|55.44|52.84|0
1639518900000|2021-12-14 21:55:00|55.44|52.84|55.49|52.89|55.53|52.93|55.44|52.84|0
1639519200000|2021-12-14 22:00:00|55.55|52.95|55.55|52.95|55.61|53.01|55.51|52.91|0
1639519500000|2021-12-14 22:05:00|55.61|53.01|55.63|53.03|55.65|53.05|55.61|53.01|0
1639519800000|2021-12-14 22:10:00|55.62|53.02|55.58|52.98|55.62|53.02|55.58|52.98|0
1639520100000|2021-12-14 22:15:00|55.56|52.96|55.58|52.98|55.61|53.01|55.55|52.95|0
1639520400000|2021-12-14 22:20:00|55.59|52.99|55.59|52.99|55.59|52.99|55.57|52.97|0
1639520700000|2021-12-14 22:25:00|55.6|53|55.61|53.01|55.62|53.02|55.59|52.99|0
1639521000000|2021-12-14 22:30:00|55.6|53|55.59|52.99|55.61|53.01|55.59|52.99|0
1639521300000|2021-12-14 22:35:00|55.58|52.98|55.63|53.03|55.65|53.05|55.55|52.95|0
1639521600000|2021-12-14 22:40:00|55.62|53.02|55.64|53.04|55.65|53.05|55.62|53.02|0
1639521900000|2021-12-14 22:45:00|55.62|53.02|55.62|53.02|55.63|53.03|55.6|53|0
1639522200000|2021-12-14 22:50:00|55.58|52.98|55.58|52.98|55.59|52.99|55.57|52.97|0
1639522500000|2021-12-14 22:55:00|55.57|52.97|55.56|52.96|55.58|52.98|55.51|52.91|0
1639522800000|2021-12-14 23:00:00|55.53|52.93|55.4|52.8|55.6|53|55.36|52.76|0
1639523100000|2021-12-14 23:05:00|55.36|52.76|55.4|52.8|55.47|52.87|55.36|52.76|0
1639523400000|2021-12-14 23:10:00|55.38|52.78|55.11|52.51|55.4|52.8|55.07|52.47|0
1639523700000|2021-12-14 23:15:00|55.07|52.47|55.39|52.79|55.39|52.79|55.07|52.47|0
1639524000000|2021-12-14 23:20:00|55.36|52.76|55.79|53.19|55.79|53.19|55.21|52.61|0
1639524300000|2021-12-14 23:25:00|55.77|53.17|56.04|53.44|56.04|53.44|55.68|53.08|0
1639524600000|2021-12-14 23:30:00|56|53.4|55.82|53.22|56.18|53.58|55.82|53.22|0
1639524900000|2021-12-14 23:35:00|55.89|53.29|56|53.4|56.07|53.47|55.78|53.18|0
1639525200000|2021-12-14 23:40:00|55.96|53.36|55.74|53.14|56.07|53.47|55.72|53.12|0
1639525500000|2021-12-14 23:45:00|55.77|53.17|55.7|53.1|55.81|53.21|55.7|53.1|0
1639525800000|2021-12-14 23:50:00|55.72|53.12|55.57|52.97|55.77|53.17|55.52|52.92|0
1639526100000|2021-12-14 23:55:00|55.59|52.99|55.73|53.13|55.73|53.13|55.52|52.92|0
1639526400000|2021-12-15 00:00:00|55.66|53.06|55.37|52.77|55.8|53.2|55.37|52.77|0
1639526700000|2021-12-15 00:05:00|55.33|52.73|55.08|52.48|55.4|52.8|55|52.4|0
1639527000000|2021-12-15 00:10:00|55.11|52.51|55.14|52.54|55.18|52.58|54.99|52.39|0
1639527300000|2021-12-15 00:15:00|55.18|52.58|55.03|52.43|55.18|52.58|54.96|52.36|0
1639527600000|2021-12-15 00:20:00|55.05|52.45|55.14|52.54|55.28|52.68|55.05|52.45|0
1639527900000|2021-12-15 00:25:00|54.96|52.36|54.85|52.25|55|52.4|54.85|52.25|0
1639528200000|2021-12-15 00:30:00|54.89|52.29|54.78|52.18|54.96|52.36|54.78|52.18|0
1639528500000|2021-12-15 00:35:00|54.74|52.14|54.74|52.14|54.92|52.32|54.7|52.1|0
1639528800000|2021-12-15 00:40:00|54.77|52.17|55.02|52.42|55.06|52.46|54.74|52.14|0
1639529100000|2021-12-15 00:45:00|55|52.4|55.02|52.42|55.06|52.46|54.91|52.31|0
1639529400000|2021-12-15 00:50:00|55.05|52.45|54.98|52.38|55.09|52.49|54.87|52.27|0
1639529700000|2021-12-15 00:55:00|54.96|52.36|54.94|52.34|55.01|52.41|54.83|52.23|0
1639530000000|2021-12-15 01:00:00|54.98|52.38|55.08|52.48|55.23|52.63|54.9|52.3|0
1639530300000|2021-12-15 01:05:00|55.12|52.52|55.24|52.64|55.26|52.66|55.12|52.52|0
1639530600000|2021-12-15 01:10:00|55.22|52.62|55.42|52.82|55.43|52.83|55.18|52.58|0
1639530900000|2021-12-15 01:15:00|55.43|52.83|55.72|53.12|55.98|53.38|55.43|52.83|0
1639531200000|2021-12-15 01:20:00|55.68|53.08|55.54|52.94|55.72|53.12|55.38|52.78|0
1639531500000|2021-12-15 01:25:00|55.56|52.96|56.17|53.57|56.19|53.59|55.5|52.9|0
1639531800000|2021-12-15 01:30:00|56.15|53.55|56.15|53.55|56.33|53.73|55.93|53.33|0
1639532100000|2021-12-15 01:35:00|56.11|53.51|55.78|53.18|56.26|53.66|55.78|53.18|0
1639532400000|2021-12-15 01:40:00|55.74|53.14|55.69|53.09|55.78|53.18|55.56|52.96|0
1639532700000|2021-12-15 01:45:00|55.71|53.11|55.67|53.07|55.78|53.18|55.52|52.92|0
1639533000000|2021-12-15 01:50:00|55.63|53.03|55.57|52.97|55.74|53.14|55.38|52.78|0
1639533300000|2021-12-15 01:55:00|55.59|52.99|55.26|52.66|55.59|52.99|55.19|52.59|0
1639533600000|2021-12-15 02:00:00|55.3|52.7|55.26|52.66|55.37|52.77|55.05|52.45|0
1639533900000|2021-12-15 02:05:00|55.28|52.68|55.37|52.77|55.4|52.8|55.19|52.59|0
1639534200000|2021-12-15 02:10:00|55.4|52.8|55.33|52.73|55.49|52.89|55.29|52.69|0
1639534500000|2021-12-15 02:15:00|55.29|52.69|55.7|53.1|55.76|53.16|55.22|52.62|0
1639534800000|2021-12-15 02:20:00|55.72|53.12|55.54|52.94|55.79|53.19|55.54|52.94|0
1639535100000|2021-12-15 02:25:00|55.57|52.97|55.75|53.15|55.9|53.3|55.54|52.94|0
1639535400000|2021-12-15 02:30:00|55.7|53.1|55.28|52.68|55.79|53.19|55.24|52.64|0
1639535700000|2021-12-15 02:35:00|55.26|52.66|55.06|52.46|55.32|52.72|55.03|52.43|0
1639536000000|2021-12-15 02:40:00|55.17|52.57|55.2|52.6|55.28|52.68|55.02|52.42|0
1639536300000|2021-12-15 02:45:00|55.18|52.58|55.09|52.49|55.27|52.67|55.06|52.46|0
1639536600000|2021-12-15 02:50:00|55.13|52.53|55.02|52.42|55.13|52.53|54.91|52.31|0
1639536900000|2021-12-15 02:55:00|54.98|52.38|54.98|52.38|55.12|52.52|54.91|52.31|0
1639537200000|2021-12-15 03:00:00|54.94|52.34|54.9|52.3|54.98|52.38|54.8|52.2|0
1639537500000|2021-12-15 03:05:00|54.92|52.32|54.87|52.27|54.94|52.34|54.87|52.27|0
1639537800000|2021-12-15 03:10:00|54.9|52.3|54.74|52.14|54.94|52.34|54.65|52.05|0
1639538100000|2021-12-15 03:15:00|54.72|52.12|54.88|52.28|54.99|52.39|54.72|52.12|0
1639538400000|2021-12-15 03:20:00|54.82|52.22|54.79|52.19|54.86|52.26|54.75|52.15|0
1639538700000|2021-12-15 03:25:00|54.8|52.2|54.93|52.33|54.94|52.34|54.8|52.2|0
1639539000000|2021-12-15 03:30:00|54.91|52.31|54.92|52.32|54.93|52.33|54.82|52.22|0
1639539300000|2021-12-15 03:35:00|54.91|52.31|54.8|52.2|54.92|52.32|54.76|52.16|0
1639539600000|2021-12-15 03:40:00|54.81|52.21|54.74|52.14|54.81|52.21|54.74|52.14|0
1639539900000|2021-12-15 03:45:00|54.7|52.1|54.59|51.99|54.74|52.14|54.56|51.96|0
1639540200000|2021-12-15 03:50:00|54.63|52.03|54.55|51.95|54.63|52.03|54.52|51.92|0
1639540500000|2021-12-15 03:55:00|54.52|51.92|54.59|51.99|54.62|52.02|54.52|51.92|0
1639540800000|2021-12-15 04:00:00|54.55|51.95|54.58|51.98|54.59|51.99|54.51|51.91|0
1639541100000|2021-12-15 04:05:00|54.62|52.02|54.55|51.95|54.62|52.02|54.55|51.95|0
1639541400000|2021-12-15 04:10:00|54.58|51.98|54.58|51.98|54.62|52.02|54.56|51.96|0
1639541700000|2021-12-15 04:15:00|54.63|52.03|54.5|51.9|54.63|52.03|54.47|51.87|0
1639542000000|2021-12-15 04:20:00|54.54|51.94|54.61|52.01|54.64|52.04|54.5|51.9|0
1639542300000|2021-12-15 04:25:00|54.63|52.03|54.75|52.15|54.78|52.18|54.61|52.01|0
1639542600000|2021-12-15 04:30:00|54.71|52.11|54.57|51.97|54.75|52.15|54.57|51.97|0
1639542900000|2021-12-15 04:35:00|54.53|51.93|54.53|51.93|54.6|52|54.49|51.89|0
1639543200000|2021-12-15 04:40:00|54.49|51.89|54.53|51.93|54.53|51.93|54.46|51.86|0
1639543500000|2021-12-15 04:45:00|54.52|51.92|54.49|51.89|54.56|51.96|54.49|51.89|0
1639543800000|2021-12-15 04:50:00|54.52|51.92|54.59|51.99|54.59|51.99|54.49|51.89|0
1639544100000|2021-12-15 04:55:00|54.56|51.96|54.59|51.99|54.62|52.02|54.52|51.92|0
1639544400000|2021-12-15 05:00:00|54.57|51.97|54.51|51.91|54.66|52.06|54.51|51.91|0
1639544700000|2021-12-15 05:05:00|54.55|51.95|54.8|52.2|54.8|52.2|54.53|51.93|0
1639545000000|2021-12-15 05:10:00|54.83|52.23|54.9|52.3|55.01|52.41|54.83|52.23|0
1639545300000|2021-12-15 05:15:00|54.86|52.26|54.9|52.3|54.9|52.3|54.76|52.16|0
1639545600000|2021-12-15 05:20:00|54.92|52.32|54.88|52.28|55.04|52.44|54.86|52.26|0
1639545900000|2021-12-15 05:25:00|54.89|52.29|54.68|52.08|54.89|52.29|54.68|52.08|0
1639546200000|2021-12-15 05:30:00|54.71|52.11|54.43|51.83|54.75|52.15|54.43|51.83|0
1639546500000|2021-12-15 05:35:00|54.5|51.9|54.49|51.89|54.55|51.95|54.46|51.86|0
1639546800000|2021-12-15 05:40:00|54.48|51.88|54.49|51.89|54.49|51.89|54.42|51.82|0
1639547100000|2021-12-15 05:45:00|54.47|51.87|54.42|51.82|54.49|51.89|54.42|51.82|0
1639547400000|2021-12-15 05:50:00|54.45|51.85|54.41|51.81|54.45|51.85|54.41|51.81|0
1639547700000|2021-12-15 05:55:00|54.45|51.85|54.52|51.92|54.56|51.96|54.27|51.67|0
1639548000000|2021-12-15 06:00:00|54.34|51.74|54.16|51.56|54.52|51.92|54.09|51.49|0
1639548300000|2021-12-15 06:05:00|54.18|51.58|54.26|51.66|54.3|51.7|54.09|51.49|0
1639548600000|2021-12-15 06:10:00|54.25|51.65|54.3|51.7|54.44|51.84|54.18|51.58|0
1639548900000|2021-12-15 06:15:00|54.26|51.66|54.4|51.8|54.42|51.82|54.17|51.57|0
1639549200000|2021-12-15 06:20:00|54.36|51.76|54.58|51.98|54.61|52.01|54.33|51.73|0
1639549500000|2021-12-15 06:25:00|54.59|51.99|54.61|52.01|54.65|52.05|54.54|51.94|0
1639549800000|2021-12-15 06:30:00|54.57|51.97|55.21|52.61|55.21|52.61|54.54|51.94|0
1639550100000|2021-12-15 06:35:00|55.25|52.65|55.12|52.52|55.34|52.74|55.12|52.52|0
1639550400000|2021-12-15 06:40:00|55.1|52.5|55.24|52.64|55.32|52.72|55.01|52.41|0
1639550700000|2021-12-15 06:45:00|55.28|52.68|55.1|52.5|55.28|52.68|55.1|52.5|0
1639551000000|2021-12-15 06:50:00|55.12|52.52|55.49|52.89|55.49|52.89|55.1|52.5|0
1639551300000|2021-12-15 06:55:00|55.45|52.85|55.49|52.89|55.67|53.07|55.44|52.84|0
1639551600000|2021-12-15 07:00:00|55.56|52.96|55.97|53.37|56.1|53.5|55.31|52.71|0
1639551900000|2021-12-15 07:05:00|55.99|53.39|55.81|53.21|55.99|53.39|55.7|53.1|0
1639552200000|2021-12-15 07:10:00|55.84|53.24|55.77|53.17|56.08|53.48|55.73|53.13|0
1639552500000|2021-12-15 07:15:00|55.75|53.15|55.69|53.09|55.88|53.28|55.6|53|0
1639552800000|2021-12-15 07:20:00|55.62|53.02|55.51|52.91|55.76|53.16|55.47|52.87|0
1639553100000|2021-12-15 07:25:00|55.55|52.95|55.61|53.01|55.76|53.16|55.51|52.91|0
1639553400000|2021-12-15 07:30:00|55.65|53.05|55.54|52.94|55.72|53.12|55.54|52.94|0
1639553700000|2021-12-15 07:35:00|55.36|52.76|55|52.4|55.5|52.9|54.93|52.33|0
1639554000000|2021-12-15 07:40:00|54.94|52.34|55.23|52.63|55.41|52.81|54.85|52.25|0
1639554300000|2021-12-15 07:45:00|55.19|52.59|55.1|52.5|55.28|52.68|55.01|52.41|0
1639554600000|2021-12-15 07:50:00|55.12|52.52|55.11|52.51|55.29|52.69|55.04|52.44|0
1639554900000|2021-12-15 07:55:00|55.15|52.55|55.43|52.83|55.47|52.87|55.11|52.51|0
1639555200000|2021-12-15 08:00:00|55.25|52.65|54.93|52.33|55.33|52.73|54.66|52.06|0
1639555500000|2021-12-15 08:05:00|54.66|52.46|54.48|52.28|54.8|52.6|54.34|52.14|0
1639555800000|2021-12-15 08:10:00|54.44|52.24|54.72|52.52|54.83|52.63|54.41|52.21|0
1639556100000|2021-12-15 08:15:00|54.65|52.45|54.33|52.13|54.83|52.63|54.33|52.13|0
1639556400000|2021-12-15 08:20:00|54.29|52.09|54.49|52.29|54.58|52.38|54.26|52.06|0
1639556700000|2021-12-15 08:25:00|54.47|52.27|54.93|52.73|54.93|52.73|54.43|52.23|0
1639557000000|2021-12-15 08:30:00|54.97|52.77|55.07|52.87|55.11|52.91|54.79|52.59|0
1639557300000|2021-12-15 08:35:00|55.03|52.83|55.18|52.98|55.32|53.12|54.93|52.73|0
1639557600000|2021-12-15 08:40:00|55.21|53.01|55.03|52.83|55.37|53.17|54.99|52.79|0
1639557900000|2021-12-15 08:45:00|54.99|52.79|55.13|52.93|55.14|52.94|54.85|52.65|0
1639558200000|2021-12-15 08:50:00|55.1|52.9|54.54|52.34|55.15|52.95|54.52|52.32|0
1639558500000|2021-12-15 08:55:00|54.56|52.36|54.98|52.78|55.02|52.82|54.52|52.32|0
1639558800000|2021-12-15 09:00:00|55|52.8|54.95|52.75|55|52.8|54.73|52.53|0
1639559100000|2021-12-15 09:05:00|54.91|52.71|55.09|52.89|55.16|52.96|54.85|52.65|0
1639559400000|2021-12-15 09:10:00|55.05|52.85|55.59|53.39|55.59|53.39|55.01|52.81|0
1639559700000|2021-12-15 09:15:00|55.62|53.42|55.93|53.73|55.95|53.75|55.5|53.3|0
1639560000000|2021-12-15 09:20:00|55.95|53.75|56.13|53.93|56.13|53.93|55.91|53.71|0
1639560300000|2021-12-15 09:25:00|56.02|53.82|56.27|54.07|56.57|54.37|56.02|53.82|0
1639560600000|2021-12-15 09:30:00|56.36|54.16|55.76|53.56|56.36|54.16|55.69|53.49|0
1639560900000|2021-12-15 09:35:00|55.79|53.59|55.68|53.48|55.83|53.63|55.5|53.3|0
1639561200000|2021-12-15 09:40:00|55.72|53.52|55.79|53.59|56.01|53.81|55.61|53.41|0
1639561500000|2021-12-15 09:45:00|55.82|53.62|55.71|53.51|55.82|53.62|55.6|53.4|0
1639561800000|2021-12-15 09:50:00|55.7|53.5|55.93|53.73|55.93|53.73|55.57|53.37|0
1639562100000|2021-12-15 09:55:00|55.96|53.76|55.85|53.65|55.96|53.76|55.6|53.4|0
1639562400000|2021-12-15 10:00:00|55.89|53.69|55.74|53.54|56.03|53.83|55.67|53.47|0
1639562700000|2021-12-15 10:05:00|55.72|53.52|55.77|53.57|55.78|53.58|55.67|53.47|0
1639563000000|2021-12-15 10:10:00|55.74|53.54|55.95|53.75|55.99|53.79|55.74|53.54|0
1639563300000|2021-12-15 10:15:00|55.92|53.72|55.66|53.46|55.92|53.72|55.55|53.35|0
1639563600000|2021-12-15 10:20:00|55.7|53.5|55.73|53.53|55.84|53.64|55.62|53.42|0
1639563900000|2021-12-15 10:25:00|55.69|53.49|55.46|53.26|55.71|53.51|55.44|53.24|0
1639564200000|2021-12-15 10:30:00|55.44|53.24|55.54|53.34|55.58|53.38|55.27|53.07|0
1639564500000|2021-12-15 10:35:00|55.61|53.41|55.5|53.3|55.61|53.41|55.47|53.27|0
1639564800000|2021-12-15 10:40:00|55.54|53.34|55.32|53.12|55.61|53.41|55.32|53.12|0
1639565100000|2021-12-15 10:45:00|55.43|53.23|55.42|53.22|55.53|53.33|55.32|53.12|0
1639565400000|2021-12-15 10:50:00|55.5|53.3|55.42|53.22|55.57|53.37|55.39|53.19|0
1639565700000|2021-12-15 10:55:00|55.4|53.2|55.09|52.89|55.64|53.44|55.06|52.86|0
1639566000000|2021-12-15 11:00:00|55.06|52.86|55.42|53.22|55.45|53.25|55.02|52.82|0
1639566300000|2021-12-15 11:05:00|55.4|53.2|55.49|53.29|55.52|53.32|55.27|53.07|0
1639566600000|2021-12-15 11:10:00|55.52|53.32|55.66|53.46|55.74|53.54|55.48|53.28|0
1639566900000|2021-12-15 11:15:00|55.63|53.43|55.73|53.53|55.73|53.53|55.52|53.32|0
1639567200000|2021-12-15 11:20:00|55.72|53.52|55.95|53.75|56.35|54.15|55.72|53.52|0
1639567500000|2021-12-15 11:25:00|55.91|53.71|55.84|53.64|55.95|53.75|55.76|53.56|0
1639567800000|2021-12-15 11:30:00|55.87|53.67|56.27|54.07|56.31|54.11|55.87|53.67|0
1639568100000|2021-12-15 11:35:00|56.31|54.11|56.05|53.85|56.34|54.14|56.01|53.81|0
1639568400000|2021-12-15 11:40:00|56.07|53.87|55.97|53.77|56.09|53.89|55.87|53.67|0
1639568700000|2021-12-15 11:45:00|56.01|53.81|55.81|53.61|56.05|53.85|55.79|53.59|0
1639569000000|2021-12-15 11:50:00|55.79|53.59|55.79|53.59|55.86|53.66|55.66|53.46|0
1639569300000|2021-12-15 11:55:00|55.75|53.55|55.78|53.58|55.82|53.62|55.64|53.44|0
1639569600000|2021-12-15 12:00:00|55.75|53.55|55.67|53.47|55.75|53.55|55.42|53.22|0
1639569900000|2021-12-15 12:05:00|55.71|53.51|55.52|53.32|55.74|53.54|55.52|53.32|0
1639570200000|2021-12-15 12:10:00|55.56|53.36|55.38|53.18|55.59|53.39|55.34|53.14|0
1639570500000|2021-12-15 12:15:00|55.34|53.14|55.16|52.96|55.37|53.17|55.01|52.81|0
1639570800000|2021-12-15 12:20:00|55.19|52.99|55.53|53.33|55.59|53.39|55.19|52.99|0
1639571100000|2021-12-15 12:25:00|55.55|53.35|55.11|52.91|55.55|53.35|55.1|52.9|0
1639571400000|2021-12-15 12:30:00|55.08|52.88|55.04|52.84|55.15|52.95|54.97|52.77|0
1639571700000|2021-12-15 12:35:00|55.08|52.88|55.25|53.05|55.25|53.05|55.04|52.84|0
1639572000000|2021-12-15 12:40:00|55.22|53.02|55.11|52.91|55.25|53.05|55.11|52.91|0
1639572300000|2021-12-15 12:45:00|55.14|52.94|55.21|53.01|55.39|53.19|54.85|52.65|0
1639572600000|2021-12-15 12:50:00|55.17|52.97|55.46|53.26|55.53|53.33|55.17|52.97|0
1639572900000|2021-12-15 12:55:00|55.44|53.24|55.49|53.29|55.6|53.4|55.32|53.12|0
1639573200000|2021-12-15 13:00:00|55.53|53.33|55.42|53.22|55.58|53.38|55.17|52.97|0
1639573500000|2021-12-15 13:05:00|55.44|53.24|55.81|53.61|56.03|53.83|55.31|53.11|0
1639573800000|2021-12-15 13:10:00|55.78|53.58|55.3|53.1|55.78|53.58|55.27|53.07|0
1639574100000|2021-12-15 13:15:00|55.29|53.09|55.16|52.96|55.38|53.18|55.16|52.96|0
1639574400000|2021-12-15 13:20:00|55.12|52.92|55.15|52.95|55.19|52.99|54.8|52.6|0
1639574700000|2021-12-15 13:25:00|55.12|52.92|55.21|53.01|55.28|53.08|55.05|52.85|0
1639575000000|2021-12-15 13:30:00|55.24|53.04|55|52.8|55.3|53.1|54.47|52.27|0
1639575300000|2021-12-15 13:35:00|55.04|52.84|55.04|52.84|55.33|53.13|54.97|52.77|0
1639575600000|2021-12-15 13:40:00|55.07|52.87|55.5|53.3|55.54|53.34|55.07|52.87|0
1639575900000|2021-12-15 13:45:00|55.47|53.27|55.32|53.12|55.5|53.3|55.14|52.94|0
1639576200000|2021-12-15 13:50:00|55.28|53.08|55.39|53.19|55.46|53.26|55.18|52.98|0
1639576500000|2021-12-15 13:55:00|55.35|53.15|55.46|53.26|55.75|53.55|55.28|53.08|0
1639576800000|2021-12-15 14:00:00|55.53|53.33|55.24|53.04|55.82|53.62|55.2|53|0
1639577100000|2021-12-15 14:05:00|55.28|53.08|55.02|52.82|55.42|53.22|54.98|52.78|0
1639577400000|2021-12-15 14:10:00|55.06|52.86|55.2|53|55.34|53.14|55.02|52.82|0
1639577700000|2021-12-15 14:15:00|55.16|52.96|55.12|52.92|55.27|53.07|55.05|52.85|0
1639578000000|2021-12-15 14:20:00|55.09|52.89|55.19|52.99|55.19|52.99|54.87|52.67|0
1639578300000|2021-12-15 14:25:00|55.16|52.96|55.26|53.06|55.34|53.14|55.08|52.88|0
1639578600000|2021-12-15 14:30:00|55.22|53.02|56.06|53.86|56.09|53.89|54.76|52.56|0
1639578900000|2021-12-15 14:35:00|56.09|53.89|56.34|54.14|56.34|54.14|55.26|53.06|0
1639579200000|2021-12-15 14:40:00|56.48|54.28|58.41|56.21|58.56|56.36|56.48|54.28|0
1639579500000|2021-12-15 14:45:00|58.34|56.14|59.28|57.08|59.36|57.16|58|55.8|0
1639579800000|2021-12-15 14:50:00|59.17|56.97|59.24|57.04|59.58|57.38|59.01|56.81|0
1639580100000|2021-12-15 14:55:00|59.16|56.96|59.24|57.04|59.46|57.26|58.82|56.62|0
1639580400000|2021-12-15 15:00:00|59.18|56.98|58.82|56.62|59.96|57.76|58.63|56.43|0
1639580700000|2021-12-15 15:05:00|58.93|56.73|59|56.8|59|56.8|58.48|56.28|0
1639581000000|2021-12-15 15:10:00|59.04|56.84|59.04|56.84|59.3|57.1|58.51|56.31|0
1639581300000|2021-12-15 15:15:00|58.92|56.72|59.19|56.99|59.3|57.1|58.58|56.38|0
1639581600000|2021-12-15 15:20:00|59.26|57.06|58.88|56.68|59.26|57.06|58.43|56.23|0
1639581900000|2021-12-15 15:25:00|58.84|56.64|58.76|56.56|58.99|56.79|58.65|56.45|0
1639582200000|2021-12-15 15:30:00|58.74|56.54|58.35|56.15|58.88|56.68|58.31|56.11|0
1639582500000|2021-12-15 15:35:00|58.38|56.18|57.49|55.29|58.38|56.18|57.49|55.29|0
1639582800000|2021-12-15 15:40:00|57.52|55.32|56.55|54.35|57.74|55.54|56.37|54.17|0
1639583100000|2021-12-15 15:45:00|56.59|54.39|57.33|55.13|57.33|55.13|56.52|54.32|0
1639583400000|2021-12-15 15:50:00|57.22|55.02|57.55|55.35|57.59|55.39|57.18|54.98|0
1639583700000|2021-12-15 15:55:00|57.49|55.29|58.59|56.39|58.93|56.73|57.47|55.27|0
1639584000000|2021-12-15 16:00:00|58.52|56.32|58.33|56.13|58.86|56.66|58.1|55.9|0
1639584300000|2021-12-15 16:05:00|58.37|56.17|58.93|56.73|58.93|56.73|58.29|56.09|0
1639584600000|2021-12-15 16:10:00|58.97|56.77|59.27|57.07|59.38|57.18|58.74|56.54|0
1639584900000|2021-12-15 16:15:00|59.3|57.1|59.68|57.48|59.76|57.56|59.15|56.95|0
1639585200000|2021-12-15 16:20:00|59.64|57.44|59.62|57.42|60.08|57.88|59.53|57.33|0
1639585500000|2021-12-15 16:25:00|59.58|57.38|59.92|57.72|60|57.8|59.35|57.15|0
1639585800000|2021-12-15 16:30:00|59.96|57.76|60.47|58.27|60.7|58.5|58.91|56.71|0
1639586100000|2021-12-15 16:35:00|60.51|58.31|60.58|58.38|60.85|58.65|60.31|58.11|0
1639586400000|2021-12-15 16:40:00|60.54|58.34|60.39|58.19|60.93|58.73|60.31|58.11|0
1639586700000|2021-12-15 16:45:00|60.35|58.15|60|57.8|60.54|58.34|59.92|57.72|0
1639587000000|2021-12-15 16:50:00|60.04|57.84|59.8|57.6|60.34|58.14|59.73|57.53|0
1639587300000|2021-12-15 16:55:00|59.84|57.64|59.92|57.72|60.15|57.95|59.65|57.45|0
1639587600000|2021-12-15 17:00:00|59.99|57.79|59.49|57.29|60.07|57.87|59.42|57.22|0
1639587900000|2021-12-15 17:05:00|59.45|57.25|60.06|57.86|60.22|58.02|59.42|57.22|0
1639588200000|2021-12-15 17:10:00|59.99|57.79|60.14|57.94|60.18|57.98|59.87|57.67|0
1639588500000|2021-12-15 17:15:00|60.06|57.86|60.63|58.43|60.63|58.43|60.06|57.86|0
1639588800000|2021-12-15 17:20:00|60.6|58.4|60.4|58.2|60.67|58.47|60.25|58.05|0
1639589100000|2021-12-15 17:25:00|60.36|58.16|58.91|56.71|60.44|58.24|58.91|56.71|0
1639589400000|2021-12-15 17:30:00|58.98|56.78|58.79|56.59|59.21|57.01|58.79|56.59|0
1639589700000|2021-12-15 17:35:00|58.83|56.63|59.17|56.97|59.17|56.97|58.68|56.48|0
1639590000000|2021-12-15 17:40:00|59.13|56.93|59.51|57.31|59.54|57.34|59.09|56.89|0
1639590300000|2021-12-15 17:45:00|59.47|57.27|59.43|57.23|59.66|57.46|59.16|56.96|0
1639590600000|2021-12-15 17:50:00|59.39|57.19|58.74|56.54|59.43|57.23|58.74|56.54|0
1639590900000|2021-12-15 17:55:00|58.78|56.58|58.42|56.22|59.66|57.46|58.42|56.22|0
1639591200000|2021-12-15 18:00:00|58.45|56.25|58.75|56.55|58.75|56.55|58.38|56.18|0
1639591500000|2021-12-15 18:05:00|58.79|56.59|58.19|55.99|58.79|56.59|58.11|55.91|0
1639591800000|2021-12-15 18:10:00|58.15|55.95|58.44|56.24|58.71|56.51|58.15|55.95|0
1639592100000|2021-12-15 18:15:00|58.48|56.28|58.25|56.05|58.71|56.51|58.18|55.98|0
1639592400000|2021-12-15 18:20:00|58.29|56.09|58.51|56.31|58.67|56.47|58.29|56.09|0
1639592700000|2021-12-15 18:25:00|58.55|56.35|58.47|56.27|58.7|56.5|58.32|56.12|0
1639593000000|2021-12-15 18:30:00|58.44|56.24|58.21|56.01|58.59|56.39|57.95|55.75|0
1639593300000|2021-12-15 18:35:00|58.17|55.97|58.28|56.08|58.35|56.15|57.94|55.74|0
1639593600000|2021-12-15 18:40:00|58.32|56.12|57.94|55.74|58.58|56.38|57.94|55.74|0
1639593900000|2021-12-15 18:45:00|57.98|55.78|58.31|56.11|58.35|56.15|57.9|55.7|0
1639594200000|2021-12-15 18:50:00|58.27|56.07|58.72|56.52|58.87|56.67|58.2|56|0
1639594500000|2021-12-15 18:55:00|58.68|56.48|57.71|55.51|58.72|56.52|57.62|55.42|0
1639594800000|2021-12-15 19:00:00|57.73|55.53|56.31|54.11|60.4|58.2|56.2|54|0
1639595100000|2021-12-15 19:05:00|55.91|53.71|52.47|50.27|57.15|54.95|52.3|50.1|0
1639595400000|2021-12-15 19:10:00|52.54|50.34|51.16|48.96|52.92|50.72|51.1|48.9|0
1639595700000|2021-12-15 19:15:00|51.18|48.98|51.3|49.1|51.9|49.7|51.13|48.93|0
1639596000000|2021-12-15 19:20:00|51.35|49.15|52.81|50.61|52.95|50.75|51.19|48.99|0
1639596300000|2021-12-15 19:25:00|52.95|50.75|53.55|51.35|54.62|52.42|52.92|50.72|0
1639596600000|2021-12-15 19:30:00|53.58|51.38|53.85|51.65|54.22|52.02|52.91|50.71|0
1639596900000|2021-12-15 19:35:00|53.83|51.63|51.94|49.74|53.93|51.73|51.76|49.56|0
1639597200000|2021-12-15 19:40:00|52.04|49.84|52.56|50.36|52.73|50.53|51.08|48.88|0
1639597500000|2021-12-15 19:45:00|52.42|50.22|52.14|49.94|52.59|50.39|51.28|49.08|0
1639597800000|2021-12-15 19:50:00|52.62|50.42|51.07|48.87|52.83|50.63|51.07|48.87|0
1639598100000|2021-12-15 19:55:00|51.11|48.91|52.2|50|52.44|50.24|50.77|48.57|0
1639598400000|2021-12-15 20:00:00|52.03|49.83|51.24|49.04|52.17|49.97|50.83|48.63|0
1639598700000|2021-12-15 20:05:00|51.17|48.97|49|46.8|51.34|49.14|48.93|46.73|0
1639599000000|2021-12-15 20:10:00|49.07|46.87|48.38|46.18|49.36|47.16|48.38|46.18|0
1639599300000|2021-12-15 20:15:00|48.54|46.34|43.86|41.66|50.34|48.14|43.71|41.51|0
1639599600000|2021-12-15 20:20:00|43.77|41.57|42.96|40.76|43.99|41.79|42.82|40.62|0
1639599900000|2021-12-15 20:25:00|42.84|40.64|42.49|40.29|43.32|41.12|42.43|40.23|0
1639600200000|2021-12-15 20:30:00|42.4|40.2|42.45|40.25|42.99|40.79|42.19|39.99|0
1639600500000|2021-12-15 20:35:00|42.53|40.33|41.78|39.58|42.53|40.33|41.72|39.52|0
1639600800000|2021-12-15 20:40:00|41.81|39.61|43.19|40.99|43.3|41.1|41.6|39.4|0
1639601100000|2021-12-15 20:45:00|43.07|40.87|43.98|41.78|44.07|41.87|42.92|40.72|0
1639601400000|2021-12-15 20:50:00|43.66|41.46|42.76|40.56|44.08|41.88|42.64|40.44|0
1639601700000|2021-12-15 20:55:00|42.82|40.62|42.58|40.38|43.16|40.96|42.08|39.88|0
1639602000000|2021-12-15 21:00:00|42.37|40.17|42.05|39.85|42.72|40.52|41.93|39.73|0
1639602300000|2021-12-15 21:05:00|42.02|39.82|42.13|39.93|42.34|40.14|41.79|39.59|0
1639602600000|2021-12-15 21:10:00|42.16|39.96|42.31|40.11|42.34|40.14|42.13|39.93|0
1639602900000|2021-12-15 21:15:00|42.42|39.82|42.61|40.01|42.61|40.01|42.42|39.82|0
1639603200000|2021-12-15 21:20:00|42.59|39.99|42.41|39.81|42.65|40.05|42.39|39.79|0
1639603500000|2021-12-15 21:25:00|42.44|39.84|42.35|39.75|42.47|39.87|42.35|39.75|0
1639603800000|2021-12-15 21:30:00|42.38|39.78|42.5|39.9|42.56|39.96|42.35|39.75|0
1639604100000|2021-12-15 21:35:00|42.47|39.87|42.44|39.84|42.58|39.98|42.41|39.81|0
1639604400000|2021-12-15 21:40:00|42.47|39.87|42.38|39.78|42.49|39.89|42.32|39.72|0
1639604700000|2021-12-15 21:45:00|42.35|39.75|42.34|39.74|42.38|39.78|42.2|39.6|0
1639605000000|2021-12-15 21:50:00|42.29|39.69|42.33|39.73|42.34|39.74|42.28|39.68|0
1639605300000|2021-12-15 21:55:00|42.34|39.74|42.32|39.72|42.34|39.74|42.19|39.59|0
1639605600000|2021-12-15 22:00:00|42.33|39.73|42.27|39.67|42.33|39.73|42.24|39.64|0
1639605900000|2021-12-15 22:05:00|42.26|39.66|42.28|39.68|42.32|39.72|42.26|39.66|0
1639606200000|2021-12-15 22:10:00|42.24|39.64|42.25|39.65|42.29|39.69|42.24|39.64|0
1639606500000|2021-12-15 22:15:00|42.27|39.67|42.24|39.64|42.27|39.67|42.23|39.63|0
1639606800000|2021-12-15 22:20:00|42.23|39.63|42.16|39.56|42.23|39.63|42.16|39.56|0
1639607100000|2021-12-15 22:25:00|42.21|39.61|42.23|39.63|42.26|39.66|42.19|39.59|0
1639607400000|2021-12-15 22:30:00|42.26|39.66|42.23|39.63|42.26|39.66|42.23|39.63|0
1639607700000|2021-12-15 22:35:00|42.22|39.62|42.18|39.58|42.23|39.63|42.17|39.57|0
1639608000000|2021-12-15 22:40:00|42.17|39.57|42.16|39.56|42.19|39.59|42.16|39.56|0
1639608300000|2021-12-15 22:45:00|42.18|39.58|42.18|39.58|42.18|39.58|42.15|39.55|0
1639608600000|2021-12-15 22:50:00|42.17|39.57|42.21|39.61|42.22|39.62|42.17|39.57|0
1639608900000|2021-12-15 22:55:00|42.22|39.62|42.24|39.64|42.24|39.64|42.22|39.62|0
1639609200000|2021-12-15 23:00:00|42.32|39.72|41.82|39.22|42.37|39.77|41.7|39.1|0
1639609500000|2021-12-15 23:05:00|41.79|39.19|41.78|39.18|41.84|39.24|41.58|38.98|0
1639609800000|2021-12-15 23:10:00|41.76|39.16|41.47|38.87|41.87|39.27|41.44|38.84|0
1639610100000|2021-12-15 23:15:00|41.49|38.89|41.32|38.72|41.58|38.98|41.32|38.72|0
1639610400000|2021-12-15 23:20:00|41.35|38.75|41.35|38.75|41.44|38.84|41.21|38.61|0
1639610700000|2021-12-15 23:25:00|41.32|38.72|41.4|38.8|41.46|38.86|41.29|38.69|0
1639611000000|2021-12-15 23:30:00|41.37|38.77|41.34|38.74|41.43|38.83|41.25|38.65|0
1639611300000|2021-12-15 23:35:00|41.86|39.26|41.88|39.28|41.88|39.28|41.73|39.13|0
1639611600000|2021-12-15 23:40:00|41.86|39.26|41.77|39.17|41.88|39.28|41.71|39.11|0
1639611900000|2021-12-15 23:45:00|41.82|39.22|41.52|38.92|41.82|39.22|41.51|38.91|0
1639612200000|2021-12-15 23:50:00|41.51|38.91|41.7|39.1|41.82|39.22|41.46|38.86|0
1639612500000|2021-12-15 23:55:00|41.72|39.12|41.64|39.04|41.76|39.16|41.63|39.03|0
1639612800000|2021-12-16 00:00:00|41.66|39.06|42.16|39.56|42.2|39.6|41.66|39.06|0
1639613100000|2021-12-16 00:05:00|42.13|39.53|42.25|39.65|42.32|39.72|41.99|39.39|0
1639613400000|2021-12-16 00:10:00|42.27|39.67|42.3|39.7|42.33|39.73|42.04|39.44|0
1639613700000|2021-12-16 00:15:00|42.27|39.67|42.33|39.73|42.42|39.82|42.07|39.47|0
1639614000000|2021-12-16 00:20:00|42.36|39.76|42.18|39.58|42.41|39.81|42.18|39.58|0
1639614300000|2021-12-16 00:25:00|42.15|39.55|42.26|39.66|42.35|39.75|42.15|39.55|0
1639614600000|2021-12-16 00:30:00|42.21|39.61|42.06|39.46|42.32|39.72|42.03|39.43|0
1639614900000|2021-12-16 00:35:00|42.09|39.49|41.97|39.37|42.12|39.52|41.97|39.37|0
1639615200000|2021-12-16 00:40:00|41.98|39.38|41.85|39.25|41.98|39.38|41.77|39.17|0
1639615500000|2021-12-16 00:45:00|41.82|39.22|41.82|39.22|41.86|39.26|41.77|39.17|0
1639615800000|2021-12-16 00:50:00|41.79|39.19|41.99|39.39|42.02|39.42|41.76|39.16|0
1639616100000|2021-12-16 00:55:00|42.01|39.41|42.13|39.53|42.15|39.55|41.96|39.36|0
1639616400000|2021-12-16 01:00:00|42.16|39.56|41.94|39.34|42.19|39.59|41.9|39.3|0
1639616700000|2021-12-16 01:05:00|41.96|39.36|42.19|39.59|42.19|39.59|41.96|39.36|0
1639617000000|2021-12-16 01:10:00|42.17|39.57|41.98|39.38|42.19|39.59|41.95|39.35|0
1639617300000|2021-12-16 01:15:00|41.97|39.37|42.18|39.58|42.21|39.61|41.95|39.35|0
1639617600000|2021-12-16 01:20:00|42.2|39.6|41.89|39.29|42.2|39.6|41.85|39.25|0
1639617900000|2021-12-16 01:25:00|41.92|39.32|41.94|39.34|42|39.4|41.9|39.3|0
1639618200000|2021-12-16 01:30:00|41.92|39.32|41.67|39.07|41.93|39.33|41.65|39.05|0
1639618500000|2021-12-16 01:35:00|41.65|39.05|41.93|39.33|41.97|39.37|41.63|39.03|0
1639618800000|2021-12-16 01:40:00|41.94|39.34|42|39.4|42.06|39.46|41.85|39.25|0
1639619100000|2021-12-16 01:45:00|42.02|39.42|42.46|39.86|42.49|39.89|42.02|39.42|0
1639619400000|2021-12-16 01:50:00|42.49|39.89|42.69|40.09|42.78|40.18|42.4|39.8|0
1639619700000|2021-12-16 01:55:00|42.72|40.12|42.69|40.09|42.84|40.24|42.53|39.93|0
1639620000000|2021-12-16 02:00:00|42.6|40|42.44|39.84|42.63|40.03|42.39|39.79|0
1639620300000|2021-12-16 02:05:00|42.42|39.82|42.51|39.91|42.57|39.97|42.39|39.79|0
1639620600000|2021-12-16 02:10:00|42.52|39.92|42.36|39.76|42.55|39.95|42.36|39.76|0
1639620900000|2021-12-16 02:15:00|42.33|39.73|41.95|39.35|42.33|39.73|41.86|39.26|0
1639621200000|2021-12-16 02:20:00|41.96|39.36|41.92|39.32|41.98|39.38|41.86|39.26|0
1639621500000|2021-12-16 02:25:00|41.95|39.35|41.94|39.34|41.99|39.39|41.9|39.3|0
1639621800000|2021-12-16 02:30:00|41.97|39.37|42.12|39.52|42.12|39.52|41.97|39.37|0
1639622100000|2021-12-16 02:35:00|42.11|39.51|42.14|39.54|42.2|39.6|42.08|39.48|0
1639622400000|2021-12-16 02:40:00|42.17|39.57|42.17|39.57|42.26|39.66|42.14|39.54|0
1639622700000|2021-12-16 02:45:00|42.15|39.55|42.22|39.62|42.25|39.65|42.02|39.42|0
1639623000000|2021-12-16 02:50:00|42.24|39.64|42.13|39.53|42.28|39.68|42.08|39.48|0
1639623300000|2021-12-16 02:55:00|42.16|39.56|42.02|39.42|42.19|39.59|41.93|39.33|0
1639623600000|2021-12-16 03:00:00|42.03|39.43|42.04|39.44|42.1|39.5|41.99|39.39|0
1639623900000|2021-12-16 03:05:00|42.06|39.46|41.87|39.27|42.07|39.47|41.87|39.27|0
1639624200000|2021-12-16 03:10:00|41.84|39.24|42.01|39.41|42.07|39.47|41.82|39.22|0
1639624500000|2021-12-16 03:15:00|41.98|39.38|41.96|39.36|42.04|39.44|41.92|39.32|0
1639624800000|2021-12-16 03:20:00|41.98|39.38|41.97|39.37|42.01|39.41|41.86|39.26|0
1639625100000|2021-12-16 03:25:00|41.96|39.36|42.03|39.43|42.12|39.52|41.95|39.35|0
1639625400000|2021-12-16 03:30:00|42.06|39.46|41.94|39.34|42.09|39.49|41.85|39.25|0
1639625700000|2021-12-16 03:35:00|41.88|39.28|41.74|39.14|41.91|39.31|41.65|39.05|0
1639626000000|2021-12-16 03:40:00|41.77|39.17|41.79|39.19|41.82|39.22|41.73|39.13|0
1639626300000|2021-12-16 03:45:00|41.82|39.22|41.73|39.13|41.82|39.22|41.7|39.1|0
1639626600000|2021-12-16 03:50:00|41.7|39.1|41.82|39.22|41.82|39.22|41.64|39.04|0
1639626900000|2021-12-16 03:55:00|41.8|39.2|41.73|39.13|41.82|39.22|41.64|39.04|0
1639627200000|2021-12-16 04:00:00|41.64|39.04|41.35|38.75|41.7|39.1|41.27|38.67|0
1639627500000|2021-12-16 04:05:00|41.38|38.78|41.26|38.66|41.38|38.78|41.15|38.55|0
1639627800000|2021-12-16 04:10:00|41.32|38.72|41.29|38.69|41.35|38.75|41.26|38.66|0
1639628100000|2021-12-16 04:15:00|41.32|38.72|41.34|38.74|41.37|38.77|41.26|38.66|0
1639628400000|2021-12-16 04:20:00|41.37|38.77|41.28|38.68|41.46|38.86|41.28|38.68|0
1639628700000|2021-12-16 04:25:00|41.31|38.71|41.14|38.54|41.34|38.74|41.06|38.46|0
1639629000000|2021-12-16 04:30:00|41.13|38.53|41.11|38.51|41.25|38.65|41.08|38.48|0
1639629300000|2021-12-16 04:35:00|41.08|38.48|41.11|38.51|41.14|38.54|41.05|38.45|0
1639629600000|2021-12-16 04:40:00|41.13|38.53|41.08|38.48|41.13|38.53|40.99|38.39|0
1639629900000|2021-12-16 04:45:00|41.1|38.5|41.1|38.5|41.13|38.53|41.07|38.47|0
1639630200000|2021-12-16 04:50:00|41.13|38.53|41.1|38.5|41.13|38.53|41.04|38.44|0
1639630500000|2021-12-16 04:55:00|41.13|38.53|40.98|38.38|41.16|38.56|40.98|38.38|0
1639630800000|2021-12-16 05:00:00|40.96|38.36|40.98|38.38|41.07|38.47|40.92|38.32|0
1639631100000|2021-12-16 05:05:00|40.97|38.37|41.12|38.52|41.12|38.52|40.92|38.32|0
1639631400000|2021-12-16 05:10:00|41.15|38.55|41.03|38.43|41.15|38.55|40.98|38.38|0
1639631700000|2021-12-16 05:15:00|41.02|38.42|40.99|38.39|41.06|38.46|40.97|38.37|0
1639632000000|2021-12-16 05:20:00|41|38.4|41.06|38.46|41.08|38.48|40.92|38.32|0
1639632300000|2021-12-16 05:25:00|41.03|38.43|40.91|38.31|41.03|38.43|40.91|38.31|0
1639632600000|2021-12-16 05:30:00|40.86|38.26|40.66|38.06|40.86|38.26|40.52|37.92|0
1639632900000|2021-12-16 05:35:00|40.63|38.03|40.6|38|40.63|38.03|40.49|37.89|0
1639633200000|2021-12-16 05:40:00|40.63|38.03|40.71|38.11|40.74|38.14|40.63|38.03|0
1639633500000|2021-12-16 05:45:00|40.68|38.08|40.54|37.94|40.71|38.11|40.4|37.8|0
1639633800000|2021-12-16 05:50:00|40.51|37.91|40.45|37.85|40.54|37.94|40.39|37.79|0
1639634100000|2021-12-16 05:55:00|40.42|37.82|40.45|37.85|40.53|37.93|40.42|37.82|0
1639634400000|2021-12-16 06:00:00|40.48|37.88|40.42|37.82|40.53|37.93|40.36|37.76|0
1639634700000|2021-12-16 06:05:00|40.4|37.8|40.19|37.59|40.4|37.8|40.14|37.54|0
1639635000000|2021-12-16 06:10:00|40.22|37.62|40.19|37.59|40.33|37.73|40.18|37.58|0
1639635300000|2021-12-16 06:15:00|40.16|37.56|40.1|37.5|40.24|37.64|40.1|37.5|0
1639635600000|2021-12-16 06:20:00|40.08|37.48|40.16|37.56|40.18|37.58|40.08|37.48|0
1639635900000|2021-12-16 06:25:00|40.17|37.57|40.07|37.47|40.17|37.57|39.88|37.28|0
1639636200000|2021-12-16 06:30:00|40.1|37.5|40.23|37.63|40.29|37.69|40.1|37.5|0
1639636500000|2021-12-16 06:35:00|40.26|37.66|40.18|37.58|40.29|37.69|40.12|37.52|0
1639636800000|2021-12-16 06:40:00|40.15|37.55|40.22|37.62|40.26|37.66|39.95|37.35|0
1639637100000|2021-12-16 06:45:00|40.2|37.6|40.4|37.8|40.4|37.8|40.15|37.55|0
1639637400000|2021-12-16 06:50:00|40.37|37.77|40.2|37.6|40.4|37.8|40.14|37.54|0
1639637700000|2021-12-16 06:55:00|40.23|37.63|40.2|37.6|40.31|37.71|40.17|37.57|0
1639638000000|2021-12-16 07:00:00|40.14|37.54|39.92|37.32|40.34|37.74|39.84|37.24|0
1639638300000|2021-12-16 07:05:00|39.89|37.29|39.59|36.99|39.89|37.29|39.57|36.97|0
1639638600000|2021-12-16 07:10:00|39.61|37.01|39.42|36.82|39.69|37.09|39.23|36.63|0
1639638900000|2021-12-16 07:15:00|39.39|36.79|39.14|36.54|39.39|36.79|39.04|36.44|0
1639639200000|2021-12-16 07:20:00|39.12|36.52|39.13|36.53|41.34|38.74|38.85|36.25|0
1639639500000|2021-12-16 07:25:00|39.11|36.51|39.07|36.47|39.23|36.63|39.04|36.44|0
1639639800000|2021-12-16 07:30:00|39.1|36.5|39.12|36.52|39.23|36.63|38.96|36.36|0
1639640100000|2021-12-16 07:35:00|39.15|36.55|39.17|36.57|39.28|36.68|39.12|36.52|0
1639640400000|2021-12-16 07:40:00|39.15|36.55|38.98|36.38|39.2|36.6|38.98|36.38|0
1639640700000|2021-12-16 07:45:00|39.05|36.45|39.28|36.68|39.3|36.7|39.05|36.45|0
1639641000000|2021-12-16 07:50:00|39.3|36.7|39.63|37.03|39.66|37.06|39.22|36.62|0
1639641300000|2021-12-16 07:55:00|39.66|37.06|39.6|37|39.71|37.11|39.59|36.99|0
1639641600000|2021-12-16 08:00:00|39.63|37.03|40.25|37.65|40.29|37.69|39.44|36.84|0
1639641900000|2021-12-16 08:05:00|40.06|37.86|39.17|36.97|40.09|37.89|39.03|36.83|0
1639642200000|2021-12-16 08:10:00|39.18|36.98|39.34|37.14|39.49|37.29|39.11|36.91|0
1639642500000|2021-12-16 08:15:00|39.36|37.16|39.92|37.72|40.4|38.2|39.33|37.13|0
1639642800000|2021-12-16 08:20:00|39.93|37.73|39.43|37.23|39.93|37.73|39.39|37.19|0
1639643100000|2021-12-16 08:25:00|39.46|37.26|39.62|37.42|39.65|37.45|39.37|37.17|0
1639643400000|2021-12-16 08:30:00|39.65|37.45|39.34|37.14|39.7|37.5|39.34|37.14|0
1639643700000|2021-12-16 08:35:00|39.37|37.17|38.9|36.7|39.37|37.17|38.82|36.62|0
1639644000000|2021-12-16 08:40:00|38.93|36.73|38.9|36.7|39.07|36.87|38.82|36.62|0
1639644300000|2021-12-16 08:45:00|38.87|36.67|38.79|36.59|38.98|36.78|38.79|36.59|0
1639644600000|2021-12-16 08:50:00|38.76|36.56|38.79|36.59|38.98|36.78|38.6|36.4|0
1639644900000|2021-12-16 08:55:00|38.81|36.61|38.81|36.61|38.92|36.72|38.65|36.45|0
1639645200000|2021-12-16 09:00:00|38.84|36.64|39.08|36.88|39.11|36.91|38.84|36.64|0
1639645500000|2021-12-16 09:05:00|39.1|36.9|39.42|37.22|39.42|37.22|39.03|36.83|0
1639645800000|2021-12-16 09:10:00|39.41|37.21|39.13|36.93|39.48|37.28|39.11|36.91|0
1639646100000|2021-12-16 09:15:00|39.16|36.96|39.32|37.12|39.35|37.15|39.13|36.93|0
1639646400000|2021-12-16 09:20:00|39.35|37.15|39.4|37.2|39.4|37.2|39.22|37.02|0
1639646700000|2021-12-16 09:25:00|39.29|37.09|39.43|37.23|39.45|37.25|39.29|37.09|0
1639647000000|2021-12-16 09:30:00|39.4|37.2|39.12|36.92|39.43|37.23|39.09|36.89|0
1639647300000|2021-12-16 09:35:00|39.15|36.95|39.37|37.17|39.42|37.22|39.15|36.95|0
1639647600000|2021-12-16 09:40:00|39.34|37.14|39.14|36.94|39.39|37.19|39.12|36.92|0
1639647900000|2021-12-16 09:45:00|39.17|36.97|39.17|36.97|39.17|36.97|38.98|36.78|0
1639648200000|2021-12-16 09:50:00|39.2|37|39.14|36.94|39.25|37.05|39.06|36.86|0
1639648500000|2021-12-16 09:55:00|39.15|36.95|39.03|36.83|39.17|36.97|39|36.8|0
1639648800000|2021-12-16 10:00:00|39.06|36.86|38.92|36.72|39.27|37.07|38.92|36.72|0
1639649100000|2021-12-16 10:05:00|38.94|36.74|39.02|36.82|39.08|36.88|38.94|36.74|0
1639649400000|2021-12-16 10:10:00|39.05|36.85|38.91|36.71|39.05|36.85|38.83|36.63|0
1639649700000|2021-12-16 10:15:00|38.94|36.74|39.69|37.49|39.74|37.54|38.83|36.63|0
1639650000000|2021-12-16 10:20:00|39.72|37.52|39.69|37.49|39.88|37.68|39.63|37.43|0
1639650300000|2021-12-16 10:25:00|39.71|37.51|39.88|37.68|39.91|37.71|39.71|37.51|0
1639650600000|2021-12-16 10:30:00|39.9|37.7|39.71|37.51|39.9|37.7|39.66|37.46|0
1639650900000|2021-12-16 10:35:00|39.74|37.54|39.76|37.56|39.79|37.59|39.67|37.47|0
1639651200000|2021-12-16 10:40:00|39.71|37.51|39.5|37.3|39.79|37.59|39.49|37.29|0
1639651500000|2021-12-16 10:45:00|39.51|37.31|39.59|37.39|39.62|37.42|39.49|37.29|0
1639651800000|2021-12-16 10:50:00|39.62|37.42|39.4|37.2|39.62|37.42|39.4|37.2|0
1639652100000|2021-12-16 10:55:00|39.37|37.17|39.04|36.84|39.37|37.17|39.02|36.82|0
1639652400000|2021-12-16 11:00:00|38.99|36.79|39.15|36.95|39.15|36.95|38.99|36.79|0
1639652700000|2021-12-16 11:05:00|39.18|36.98|39.09|36.89|39.18|36.98|39.09|36.89|0
1639653000000|2021-12-16 11:10:00|39.07|36.87|38.87|36.67|39.09|36.89|38.74|36.54|0
1639653300000|2021-12-16 11:15:00|38.9|36.7|38.76|36.56|38.9|36.7|38.71|36.51|0
1639653600000|2021-12-16 11:20:00|38.74|36.54|38.68|36.48|38.82|36.62|38.55|36.35|0
1639653900000|2021-12-16 11:25:00|38.65|36.45|38.46|36.26|38.65|36.45|38.31|36.11|0
1639654200000|2021-12-16 11:30:00|38.41|36.21|38.22|36.02|38.44|36.24|38.2|36|0
1639654500000|2021-12-16 11:35:00|39.59|37.39|38.35|36.15|39.59|37.39|38.27|36.07|0
1639654800000|2021-12-16 11:40:00|38.33|36.13|38.34|36.14|38.4|36.2|38.3|36.1|0
1639655100000|2021-12-16 11:45:00|38.35|36.15|38.06|35.86|38.38|36.18|38.03|35.83|0
1639655400000|2021-12-16 11:50:00|38.11|35.91|38.45|36.25|38.51|36.31|38.06|35.86|0
1639655700000|2021-12-16 11:55:00|38.43|36.23|38.45|36.25|38.5|36.3|38.41|36.21|0
1639656000000|2021-12-16 12:00:00|38.48|36.28|38.73|36.53|38.85|36.65|38.48|36.28|0
1639656300000|2021-12-16 12:05:00|38.71|36.51|38.98|36.78|39.06|36.86|38.71|36.51|0
1639656600000|2021-12-16 12:10:00|39.01|36.81|38.95|36.75|39.04|36.84|38.71|36.51|0
1639656900000|2021-12-16 12:15:00|38.98|36.78|39.11|36.91|39.14|36.94|38.84|36.64|0
1639657200000|2021-12-16 12:20:00|39.03|36.83|38.92|36.72|39.17|36.97|38.92|36.72|0
1639657500000|2021-12-16 12:25:00|38.89|36.69|39.11|36.91|39.14|36.94|38.84|36.64|0
1639657800000|2021-12-16 12:30:00|39.13|36.93|38.97|36.77|39.13|36.93|38.89|36.69|0
1639658100000|2021-12-16 12:35:00|39|36.8|38.97|36.77|39.02|36.82|38.89|36.69|0
1639658400000|2021-12-16 12:40:00|38.98|36.78|39.21|37.01|39.21|37.01|38.97|36.77|0
1639658700000|2021-12-16 12:45:00|39.18|36.98|39.07|36.87|39.32|37.12|39.04|36.84|0
1639659000000|2021-12-16 12:50:00|39.1|36.9|39.18|36.98|39.29|37.09|39.02|36.82|0
1639659300000|2021-12-16 12:55:00|39.19|36.99|39.15|36.95|39.28|37.08|39.15|36.95|0
1639659600000|2021-12-16 13:00:00|39.12|36.92|39.25|37.05|39.34|37.14|39.09|36.89|0
1639659900000|2021-12-16 13:05:00|39.2|37|39.83|37.63|39.86|37.66|38.75|36.55|0
1639660200000|2021-12-16 13:10:00|40.3|38.1|40.23|38.03|40.36|38.16|40.03|37.83|0
1639660500000|2021-12-16 13:15:00|40.22|38.02|40.19|37.99|40.33|38.13|40.11|37.91|0
1639660800000|2021-12-16 13:20:00|40.16|37.96|39.86|37.66|40.19|37.99|39.86|37.66|0
1639661100000|2021-12-16 13:25:00|39.88|37.68|39.84|37.64|39.94|37.74|39.8|37.6|0
1639661400000|2021-12-16 13:30:00|39.85|37.65|40.1|37.9|40.13|37.93|39.69|37.49|0
1639661700000|2021-12-16 13:35:00|40.07|37.87|40.26|38.06|40.29|38.09|40.03|37.83|0
1639662000000|2021-12-16 13:40:00|40.29|38.09|40.37|38.17|40.54|38.34|40.21|38.01|0
1639662300000|2021-12-16 13:45:00|40.4|38.2|40.84|38.64|41.1|38.9|40.4|38.2|0
1639662600000|2021-12-16 13:50:00|40.91|38.71|40.84|38.64|40.98|38.78|40.69|38.49|0
1639662900000|2021-12-16 13:55:00|40.87|38.67|40.56|38.36|40.92|38.72|40.5|38.3|0
1639663200000|2021-12-16 14:00:00|40.53|38.33|40.95|38.75|41.26|39.06|40.53|38.33|0
1639663500000|2021-12-16 14:05:00|40.98|38.78|41.14|38.94|41.14|38.94|40.89|38.69|0
1639663800000|2021-12-16 14:10:00|41.11|38.91|40.27|38.07|41.4|39.2|40.21|38.01|0
1639664100000|2021-12-16 14:15:00|41|38.8|40.04|37.84|41|38.8|40.04|37.84|0
1639664400000|2021-12-16 14:20:00|40.07|37.87|39.98|37.78|40.13|37.93|39.87|37.67|0
1639664700000|2021-12-16 14:25:00|39.97|37.77|40.4|38.2|40.43|38.23|39.96|37.76|0
1639665000000|2021-12-16 14:30:00|40.2|38|40.87|38.67|41.1|38.9|40.18|37.98|0
1639665300000|2021-12-16 14:35:00|40.82|38.62|41.44|39.24|41.44|39.24|40.12|37.92|0
1639665600000|2021-12-16 14:40:00|41.41|39.21|41.68|39.48|42.01|39.81|40.91|38.71|0
1639665900000|2021-12-16 14:45:00|41.73|39.53|40.49|38.29|41.74|39.54|40.43|38.23|0
1639666200000|2021-12-16 14:50:00|40.46|38.26|41.7|39.5|41.73|39.53|40.46|38.26|0
1639666500000|2021-12-16 14:55:00|41.19|38.99|42.4|40.2|42.4|40.2|41.19|38.99|0
1639666800000|2021-12-16 15:00:00|42.34|40.14|44.47|42.27|44.95|42.75|41.32|39.12|0
1639667100000|2021-12-16 15:05:00|44.48|42.28|45.04|42.84|45.13|42.93|44.17|41.97|0
1639667400000|2021-12-16 15:10:00|45.1|42.9|44.34|42.14|45.1|42.9|44.16|41.96|0
1639667700000|2021-12-16 15:15:00|44.28|42.08|43.86|41.66|44.82|42.62|43.68|41.48|0
1639668000000|2021-12-16 15:20:00|43.89|41.69|43.53|41.33|44.01|41.81|43.47|41.27|0
1639668300000|2021-12-16 15:25:00|43.45|41.25|42.86|40.66|43.53|41.33|42.66|40.46|0
1639668600000|2021-12-16 15:30:00|42.83|40.63|42.77|40.57|43.03|40.83|42.34|40.14|0
1639668900000|2021-12-16 15:35:00|42.74|40.54|43.32|41.12|43.32|41.12|42.51|40.31|0
1639669200000|2021-12-16 15:40:00|43.35|41.15|43.55|41.35|43.55|41.35|43|40.8|0
1639669500000|2021-12-16 15:45:00|43.52|41.32|42.82|40.62|43.52|41.32|42.62|40.42|0
1639669800000|2021-12-16 15:50:00|42.85|40.65|43.6|41.4|43.6|41.4|42.61|40.41|0
1639670100000|2021-12-16 15:55:00|43.48|41.28|43.05|40.85|43.72|41.52|42.44|40.24|0
1639670400000|2021-12-16 16:00:00|43.08|40.88|44.65|42.45|44.8|42.6|42.99|40.79|0
1639670700000|2021-12-16 16:05:00|44.62|42.42|44.64|42.44|45.13|42.93|44.28|42.08|0
1639671000000|2021-12-16 16:10:00|44.67|42.47|45.05|42.85|45.28|43.08|44.46|42.26|0
1639671300000|2021-12-16 16:15:00|44.97|42.77|44.4|42.2|44.97|42.77|44.16|41.96|0
1639671600000|2021-12-16 16:20:00|44.34|42.14|44.24|42.04|44.46|42.26|43.95|41.75|0
1639671900000|2021-12-16 16:25:00|44.27|42.07|44.18|41.98|44.63|42.43|44.09|41.89|0
1639672200000|2021-12-16 16:30:00|44.24|42.04|44.96|42.76|45.12|42.92|44.09|41.89|0
1639672500000|2021-12-16 16:35:00|44.99|42.79|44.99|42.79|45.11|42.91|44.75|42.55|0
1639672800000|2021-12-16 16:40:00|45.02|42.82|44.7|42.5|45.02|42.82|44.57|42.37|0
1639673100000|2021-12-16 16:45:00|44.75|42.55|44.92|42.72|45.41|43.21|44.5|42.3|0
1639673400000|2021-12-16 16:50:00|44.89|42.69|44.63|42.43|45.55|43.35|44.14|41.94|0
1639673700000|2021-12-16 16:55:00|44.5|42.3|45.02|42.82|45.14|42.94|44.41|42.21|0
1639674000000|2021-12-16 17:00:00|45.08|42.88|45.06|42.86|45.26|43.06|44.53|42.33|0
1639674300000|2021-12-16 17:05:00|45.05|42.85|45.59|43.39|45.78|43.58|43.71|41.51|0
1639674600000|2021-12-16 17:10:00|45.62|43.42|46.55|44.35|46.61|44.41|45.59|43.39|0
1639674900000|2021-12-16 17:15:00|46.64|44.44|46.42|44.22|46.83|44.63|46.39|44.19|0
1639675200000|2021-12-16 17:20:00|46.45|44.25|45.9|43.7|46.45|44.25|45.47|43.27|0
1639675500000|2021-12-16 17:25:00|45.81|43.61|46.09|43.89|46.4|44.2|45.81|43.61|0
1639675800000|2021-12-16 17:30:00|46.15|43.95|46.05|43.85|46.34|44.14|45.9|43.7|0
1639676100000|2021-12-16 17:35:00|46.09|43.89|46.3|44.1|46.36|44.16|45.78|43.58|0
1639676400000|2021-12-16 17:40:00|46.36|44.16|46.49|44.29|46.52|44.32|46.21|44.01|0
1639676700000|2021-12-16 17:45:00|46.45|44.25|47.08|44.88|47.08|44.88|46.17|43.97|0
1639677000000|2021-12-16 17:50:00|47.05|44.85|47.24|45.04|47.37|45.17|46.7|44.5|0
1639677300000|2021-12-16 17:55:00|47.21|45.01|47.65|45.45|47.65|45.45|47.14|44.94|0
1639677600000|2021-12-16 18:00:00|47.62|45.42|47.2|45|47.62|45.42|46.95|44.75|0
1639677900000|2021-12-16 18:05:00|47.23|45.03|46.76|44.56|47.58|45.38|46.76|44.56|0
1639678200000|2021-12-16 18:10:00|46.82|44.62|46.22|44.02|46.88|44.68|46.16|43.96|0
1639678500000|2021-12-16 18:15:00|46.19|43.99|46.09|43.89|46.53|44.33|46.06|43.86|0
1639678800000|2021-12-16 18:20:00|46.12|43.92|46.28|44.08|46.53|44.33|45.94|43.74|0
1639679100000|2021-12-16 18:25:00|46.25|44.05|46.21|44.01|46.31|44.11|45.96|43.76|0
1639679400000|2021-12-16 18:30:00|46.27|44.07|46.96|44.76|46.96|44.76|46.15|43.95|0
1639679700000|2021-12-16 18:35:00|46.93|44.73|46.68|44.48|47.06|44.86|46.61|44.41|0
1639680000000|2021-12-16 18:40:00|46.71|44.51|46.52|44.32|46.9|44.7|46.49|44.29|0
1639680300000|2021-12-16 18:45:00|46.49|44.29|46.31|44.11|46.97|44.77|46.25|44.05|0
1639680600000|2021-12-16 18:50:00|46.37|44.17|46.93|44.73|46.97|44.77|46.19|43.99|0
1639680900000|2021-12-16 18:55:00|46.96|44.76|47.41|45.21|47.41|45.21|46.84|44.64|0
1639681200000|2021-12-16 19:00:00|47.25|45.05|47.09|44.89|47.44|45.24|46.99|44.79|0
1639681500000|2021-12-16 19:05:00|47.04|44.84|47.91|45.71|47.91|45.71|46.93|44.73|0
1639681800000|2021-12-16 19:10:00|47.88|45.68|48.17|45.97|48.23|46.03|47.81|45.61|0
1639682100000|2021-12-16 19:15:00|48.13|45.93|48.62|46.42|48.75|46.55|48.07|45.87|0
1639682400000|2021-12-16 19:20:00|48.58|46.38|49.46|47.26|49.5|47.3|48.58|46.38|0
1639682700000|2021-12-16 19:25:00|49.43|47.23|49.15|46.95|49.46|47.26|48.87|46.67|0
1639683000000|2021-12-16 19:30:00|49.13|46.93|49.49|47.29|49.53|47.33|48.84|46.64|0
1639683300000|2021-12-16 19:35:00|49.46|47.26|48.65|46.45|49.66|47.46|47.4|45.2|0
1639683600000|2021-12-16 19:40:00|48.68|46.48|49.4|47.2|49.56|47.36|48.39|46.19|0
1639683900000|2021-12-16 19:45:00|49.43|47.23|49.98|47.78|51.68|49.48|49.43|47.23|0
1639684200000|2021-12-16 19:50:00|51.47|49.27|53.46|51.26|53.46|51.26|51.26|49.06|0
1639684500000|2021-12-16 19:55:00|53.42|51.22|51.97|49.77|53.42|51.22|51.9|49.7|0
1639684800000|2021-12-16 20:00:00|52|49.8|51.97|49.77|52.86|50.66|51.93|49.73|0
1639685100000|2021-12-16 20:05:00|51.83|49.63|52.68|50.48|52.68|50.48|51.29|49.09|0
1639685400000|2021-12-16 20:10:00|52.65|50.45|52.51|50.31|53.24|51.04|52.31|50.11|0
1639685700000|2021-12-16 20:15:00|52.65|50.45|51.72|49.52|52.96|50.76|51.69|49.49|0
1639686000000|2021-12-16 20:20:00|51.65|49.45|51.18|48.98|51.84|49.64|51.01|48.81|0
1639686300000|2021-12-16 20:25:00|51.14|48.94|50.24|48.04|51.38|49.18|49.94|47.74|0
1639686600000|2021-12-16 20:30:00|50.19|47.99|48.91|46.71|51.8|49.6|48.6|46.4|0
1639686900000|2021-12-16 20:35:00|49.06|46.86|48.3|46.1|49.34|47.14|48.17|45.97|0
1639687200000|2021-12-16 20:40:00|48.26|46.06|49.66|47.46|49.76|47.56|47.96|45.76|0
1639687500000|2021-12-16 20:45:00|49.46|47.26|50.62|48.42|50.62|48.42|49.3|47.1|0
1639687800000|2021-12-16 20:50:00|50.45|48.25|50.09|47.89|50.49|48.29|48.48|46.28|0
1639688100000|2021-12-16 20:55:00|49.92|47.72|50.13|47.93|50.3|48.1|49.23|47.03|0
1639688400000|2021-12-16 21:00:00|50.06|47.86|48.6|46.4|50.53|48.33|48.6|46.4|0
1639688700000|2021-12-16 21:05:00|48.63|46.43|47.94|45.74|48.63|46.43|47.94|45.74|0
1639689000000|2021-12-16 21:10:00|47.91|45.71|48.14|45.94|48.43|46.23|47.85|45.65|0
1639689300000|2021-12-16 21:15:00|48.23|46.03|48.72|46.12|48.79|46.19|48.23|45.96|0
1639689600000|2021-12-16 21:20:00|48.69|46.09|48.92|46.32|49.11|46.51|48.69|46.09|0
1639689900000|2021-12-16 21:25:00|48.93|46.33|48.85|46.25|48.95|46.35|48.56|45.96|0
1639690200000|2021-12-16 21:30:00|48.88|46.28|48.68|46.08|48.88|46.28|48.68|46.08|0
1639690500000|2021-12-16 21:35:00|48.62|46.02|48.52|45.92|48.68|46.08|48.47|45.87|0
1639690800000|2021-12-16 21:40:00|48.48|45.88|48.63|46.03|48.71|46.11|48.44|45.84|0
1639691100000|2021-12-16 21:45:00|48.55|45.95|48.32|45.72|48.64|46.04|48.32|45.72|0
1639691400000|2021-12-16 21:50:00|48.35|45.75|48.41|45.81|48.67|46.07|48.32|45.72|0
1639691700000|2021-12-16 21:55:00|48.38|45.78|48.31|45.71|48.4|45.8|48.22|45.62|0
1639692000000|2021-12-16 22:00:00|48.4|45.8|48.43|45.83|48.43|45.83|48.35|45.75|0
1639692300000|2021-12-16 22:05:00|48.38|45.78|48.54|45.94|48.55|45.95|48.33|45.73|0
1639692600000|2021-12-16 22:10:00|48.53|45.93|48.42|45.82|48.55|45.95|48.42|45.82|0
1639692900000|2021-12-16 22:15:00|48.45|45.85|48.6|46|48.6|46|48.41|45.81|0
1639693200000|2021-12-16 22:20:00|48.59|45.99|48.66|46.06|48.68|46.08|48.57|45.97|0
1639693500000|2021-12-16 22:25:00|48.65|46.05|48.59|45.99|48.67|46.07|48.59|45.99|0
1639693800000|2021-12-16 22:30:00|48.56|45.96|48.59|45.99|48.64|46.04|48.55|45.95|0
1639694100000|2021-12-16 22:35:00|48.58|45.98|48.61|46.01|48.63|46.03|48.54|45.94|0
1639694400000|2021-12-16 22:40:00|48.62|46.02|48.58|45.98|48.62|46.02|48.55|45.95|0
1639694700000|2021-12-16 22:45:00|48.57|45.97|48.58|45.98|48.6|46|48.54|45.94|0
1639695000000|2021-12-16 22:50:00|48.59|45.99|48.52|45.92|48.59|45.99|48.52|45.92|0
1639695300000|2021-12-16 22:55:00|48.53|45.93|48.48|45.88|48.55|45.95|48.48|45.88|0
1639695600000|2021-12-16 23:00:00|48.39|45.79|48.73|46.13|48.73|46.13|48.3|45.7|0
1639695900000|2021-12-16 23:05:00|48.68|46.08|48.57|45.97|48.76|46.16|48.57|45.97|0
1639696200000|2021-12-16 23:10:00|48.53|45.93|48.73|46.13|48.73|46.13|48.45|45.85|0
1639696500000|2021-12-16 23:15:00|48.76|46.16|49.07|46.47|49.18|46.58|48.76|46.16|0
1639696800000|2021-12-16 23:20:00|49.08|46.48|49.41|46.81|49.41|46.81|49.02|46.42|0
1639697100000|2021-12-16 23:25:00|49.38|46.78|49.77|47.17|49.84|47.24|49.34|46.74|0
1639697400000|2021-12-16 23:30:00|49.71|47.11|49.27|46.67|49.71|47.11|49.21|46.61|0
1639697700000|2021-12-16 23:35:00|49.24|46.64|49.16|46.56|49.57|46.97|49.04|46.44|0
1639698000000|2021-12-16 23:40:00|49.14|46.54|49.25|46.65|49.32|46.72|49.11|46.51|0
1639698300000|2021-12-16 23:45:00|49.23|46.63|49.2|46.6|49.27|46.67|48.87|46.27|0
1639698600000|2021-12-16 23:50:00|49.17|46.57|49.2|46.6|49.23|46.63|48.97|46.37|0
1639698900000|2021-12-16 23:55:00|49.16|46.56|49.16|46.56|49.36|46.76|49.06|46.46|0
1639699200000|2021-12-17 00:00:00|49.09|46.49|48.8|46.2|49.13|46.53|48.54|45.94|0
1639699500000|2021-12-17 00:05:00|48.73|46.13|48.55|45.95|49.03|46.43|48.55|45.95|0
1639699800000|2021-12-17 00:10:00|48.62|46.02|48.6|46|48.69|46.09|48.47|45.87|0
1639700100000|2021-12-17 00:15:00|48.56|45.96|49|46.4|49.07|46.47|48.53|45.93|0
1639700400000|2021-12-17 00:20:00|49.02|46.42|48.84|46.24|49.02|46.42|48.75|46.15|0
1639700700000|2021-12-17 00:25:00|48.82|46.22|48.85|46.25|49.01|46.41|48.75|46.15|0
1639701000000|2021-12-17 00:30:00|48.88|46.28|48.55|45.95|48.91|46.31|48.52|45.92|0
1639701300000|2021-12-17 00:35:00|48.52|45.92|48.35|45.75|48.65|46.05|48.32|45.72|0
1639701600000|2021-12-17 00:40:00|48.32|45.72|48.29|45.69|48.48|45.88|48.29|45.69|0
1639701900000|2021-12-17 00:45:00|48.25|45.65|48.27|45.67|48.35|45.75|48.16|45.56|0
1639702200000|2021-12-17 00:50:00|48.25|45.65|48.28|45.68|48.3|45.7|48.15|45.55|0
1639702500000|2021-12-17 00:55:00|48.25|45.65|48.41|45.81|48.47|45.87|48.15|45.55|0
1639702800000|2021-12-17 01:00:00|48.47|45.87|48.34|45.74|48.51|45.91|48.11|45.51|0
1639703100000|2021-12-17 01:05:00|48.31|45.71|48.37|45.77|48.4|45.8|48.24|45.64|0
1639703400000|2021-12-17 01:10:00|48.34|45.74|48.34|45.74|48.4|45.8|47.92|45.32|0
1639703700000|2021-12-17 01:15:00|48.3|45.7|48.01|45.41|48.37|45.77|47.85|45.25|0
1639704000000|2021-12-17 01:20:00|48.04|45.44|47.94|45.34|48.04|45.44|47.85|45.25|0
1639704300000|2021-12-17 01:25:00|47.96|45.36|48|45.4|48.1|45.5|47.94|45.34|0
1639704600000|2021-12-17 01:30:00|48.04|45.44|48.32|45.72|48.33|45.73|47.97|45.37|0
1639704900000|2021-12-17 01:35:00|48.29|45.69|48.61|46.01|48.61|46.01|48.19|45.59|0
1639705200000|2021-12-17 01:40:00|48.58|45.98|48.35|45.75|48.6|46|48.35|45.75|0
1639705500000|2021-12-17 01:45:00|48.32|45.72|48.19|45.59|48.51|45.91|48.12|45.52|0
1639705800000|2021-12-17 01:50:00|48.15|45.55|48.25|45.65|48.31|45.71|48.03|45.43|0
1639706100000|2021-12-17 01:55:00|48.28|45.68|48.1|45.5|48.38|45.78|48.02|45.42|0
1639706400000|2021-12-17 02:00:00|48.08|45.48|48.2|45.6|48.24|45.64|48.05|45.45|0
1639706700000|2021-12-17 02:05:00|48.18|45.58|48.01|45.41|48.18|45.58|48.01|45.41|0
1639707000000|2021-12-17 02:10:00|47.98|45.38|47.98|45.38|48.05|45.45|47.95|45.35|0
1639707300000|2021-12-17 02:15:00|48.01|45.41|48.01|45.41|48.07|45.47|47.98|45.38|0
1639707600000|2021-12-17 02:20:00|48.04|45.44|48.12|45.52|48.17|45.57|47.98|45.38|0
1639707900000|2021-12-17 02:25:00|48.14|45.54|48.33|45.73|48.39|45.79|48.12|45.52|0
1639708200000|2021-12-17 02:30:00|48.34|45.74|48.55|45.95|48.55|45.95|48.33|45.73|0
1639708500000|2021-12-17 02:35:00|48.52|45.92|48.5|45.9|48.55|45.95|48.37|45.77|0
1639708800000|2021-12-17 02:40:00|48.52|45.92|48.27|45.67|48.52|45.92|48.25|45.65|0
1639709100000|2021-12-17 02:45:00|48.29|45.69|48.35|45.75|48.38|45.78|48.19|45.59|0
1639709400000|2021-12-17 02:50:00|48.37|45.77|48.41|45.81|48.54|45.94|48.37|45.77|0
1639709700000|2021-12-17 02:55:00|48.43|45.83|48.38|45.78|48.51|45.91|48.31|45.71|0
1639710000000|2021-12-17 03:00:00|48.41|45.81|48.7|46.1|48.8|46.2|48.38|45.78|0
1639710300000|2021-12-17 03:05:00|48.73|46.13|48.99|46.39|49.06|46.46|48.73|46.13|0
1639710600000|2021-12-17 03:10:00|49.02|46.42|49.22|46.62|49.35|46.75|48.99|46.39|0
1639710900000|2021-12-17 03:15:00|49.23|46.63|49.17|46.57|49.38|46.78|49.13|46.53|0
1639711200000|2021-12-17 03:20:00|49.15|46.55|49.31|46.71|49.31|46.71|49.15|46.55|0
1639711500000|2021-12-17 03:25:00|49.3|46.7|49.11|46.51|49.34|46.74|49.11|46.51|0
1639711800000|2021-12-17 03:30:00|49.14|46.54|49.64|47.04|49.94|47.34|49.11|46.51|0
1639712100000|2021-12-17 03:35:00|49.62|47.02|49.87|47.27|50.14|47.54|49.62|47.02|0
1639712400000|2021-12-17 03:40:00|49.9|47.3|49.92|47.32|49.97|47.37|49.76|47.16|0
1639712700000|2021-12-17 03:45:00|49.96|47.36|49.81|47.21|50.06|47.46|49.7|47.1|0
1639713000000|2021-12-17 03:50:00|49.78|47.18|49.83|47.23|49.83|47.23|49.76|47.16|0
1639713300000|2021-12-17 03:55:00|49.79|47.19|50.75|48.15|50.95|48.35|49.79|47.19|0
1639713600000|2021-12-17 04:00:00|50.76|48.16|51|48.4|51|48.4|50.61|48.01|0
1639713900000|2021-12-17 04:05:00|50.96|48.36|50.62|48.02|51|48.4|50.56|47.96|0
1639714200000|2021-12-17 04:10:00|50.61|48.01|50.55|47.95|50.66|48.06|50.5|47.9|0
1639714500000|2021-12-17 04:15:00|50.62|48.02|50.53|47.93|50.62|48.02|50.42|47.82|0
1639714800000|2021-12-17 04:20:00|50.52|47.92|50.55|47.95|50.62|48.02|50.38|47.78|0
1639715100000|2021-12-17 04:25:00|50.53|47.93|50.51|47.91|50.53|47.93|50.38|47.78|0
1639715400000|2021-12-17 04:30:00|50.48|47.88|50.17|47.57|50.58|47.98|50.07|47.47|0
1639715700000|2021-12-17 04:35:00|50.2|47.6|49.93|47.33|50.2|47.6|49.89|47.29|0
1639716000000|2021-12-17 04:40:00|49.9|47.3|49.7|47.1|49.93|47.33|49.6|47|0
1639716300000|2021-12-17 04:45:00|49.72|47.12|49.8|47.2|49.88|47.28|49.68|47.08|0
1639716600000|2021-12-17 04:50:00|49.78|47.18|49.73|47.13|49.78|47.18|49.59|46.99|0
1639716900000|2021-12-17 04:55:00|49.74|47.14|49.52|46.92|49.79|47.19|49.39|46.79|0
1639717200000|2021-12-17 05:00:00|49.49|46.89|49.89|47.29|49.92|47.32|49.26|46.66|0
1639717500000|2021-12-17 05:05:00|49.92|47.32|50.12|47.52|50.14|47.54|49.87|47.27|0
1639717800000|2021-12-17 05:10:00|50.14|47.54|50.42|47.82|50.45|47.85|50.08|47.48|0
1639718100000|2021-12-17 05:15:00|50.47|47.87|50.1|47.5|50.47|47.87|50.01|47.41|0
1639718400000|2021-12-17 05:20:00|50.11|47.51|50.04|47.44|50.15|47.55|49.94|47.34|0
1639718700000|2021-12-17 05:25:00|50.01|47.41|49.94|47.34|50.11|47.51|49.84|47.24|0
1639719000000|2021-12-17 05:30:00|49.91|47.31|50.14|47.54|50.16|47.56|49.79|47.19|0
1639719300000|2021-12-17 05:35:00|50.07|47.47|49.63|47.03|50.07|47.47|49.21|46.61|0
1639719600000|2021-12-17 05:40:00|49.62|47.02|49.38|46.78|49.73|47.13|49.38|46.78|0
1639719900000|2021-12-17 05:45:00|49.4|46.8|49.7|47.1|49.7|47.1|49.32|46.72|0
1639720200000|2021-12-17 05:50:00|49.63|47.03|49.64|47.04|49.76|47.16|49.53|46.93|0
1639720500000|2021-12-17 05:55:00|49.66|47.06|49.71|47.11|49.81|47.21|49.53|46.93|0
1639720800000|2021-12-17 06:00:00|49.72|47.12|49.45|46.85|49.72|47.12|49.32|46.72|0
1639721100000|2021-12-17 06:05:00|49.47|46.87|49.47|46.87|49.57|46.97|49.22|46.62|0
1639721400000|2021-12-17 06:10:00|49.45|46.85|49.48|46.88|49.57|46.97|49.22|46.62|0
1639721700000|2021-12-17 06:15:00|49.47|46.87|49.51|46.91|49.6|47|49.25|46.65|0
1639722000000|2021-12-17 06:20:00|49.45|46.85|49.41|46.81|49.51|46.91|49.25|46.65|0
1639722300000|2021-12-17 06:25:00|49.38|46.78|49.76|47.16|49.84|47.24|49.31|46.71|0
1639722600000|2021-12-17 06:30:00|49.71|47.11|49.77|47.17|49.77|47.17|49.56|46.96|0
1639722900000|2021-12-17 06:35:00|49.79|47.19|49.5|46.9|49.79|47.19|49.42|46.82|0
1639723200000|2021-12-17 06:40:00|49.45|46.85|49.5|46.9|49.5|46.9|49.37|46.77|0
1639723500000|2021-12-17 06:45:00|49.53|46.93|49.56|46.96|49.56|46.96|49.3|46.7|0
1639723800000|2021-12-17 06:50:00|49.6|47|50.26|47.66|50.43|47.83|49.5|46.9|0
1639724100000|2021-12-17 06:55:00|50.29|47.69|49.72|47.12|50.33|47.73|49.61|47.01|0
1639724400000|2021-12-17 07:00:00|49.76|47.16|49.45|46.85|49.84|47.24|49.39|46.79|0
1639724700000|2021-12-17 07:05:00|49.42|46.82|49.19|46.59|49.49|46.89|49.02|46.42|0
1639725000000|2021-12-17 07:10:00|49.22|46.62|49.18|46.58|49.32|46.72|49.09|46.49|0
1639725300000|2021-12-17 07:15:00|49.2|46.6|48.62|46.02|49.42|46.82|48.62|46.02|0
1639725600000|2021-12-17 07:20:00|48.66|46.06|48.62|46.02|48.77|46.17|48.46|45.86|0
1639725900000|2021-12-17 07:25:00|48.67|46.07|48.65|46.05|48.82|46.22|48.59|45.99|0
1639726200000|2021-12-17 07:30:00|48.62|46.02|48.45|45.85|48.78|46.18|48.36|45.76|0
1639726500000|2021-12-17 07:35:00|48.42|45.82|48.68|46.08|48.84|46.24|48.32|45.72|0
1639726800000|2021-12-17 07:40:00|48.65|46.05|48.68|46.08|48.68|46.08|48.32|45.72|0
1639727100000|2021-12-17 07:45:00|48.58|45.98|48.41|45.81|48.77|46.17|48.38|45.78|0
1639727400000|2021-12-17 07:50:00|48.45|45.85|48.44|45.84|48.64|46.04|48.35|45.75|0
1639727700000|2021-12-17 07:55:00|48.38|45.78|48.39|45.79|48.57|45.97|48.31|45.71|0
1639728000000|2021-12-17 08:00:00|48.37|45.77|48.44|45.84|48.6|46|47.95|45.35|0
1639728300000|2021-12-17 08:05:00|48.14|45.94|48.2|46|48.2|46|47.72|45.52|0
1639728600000|2021-12-17 08:10:00|48.23|46.03|48.51|46.31|48.76|46.56|48.07|45.87|0
1639728900000|2021-12-17 08:15:00|48.59|46.39|48.26|46.06|48.85|46.65|48|45.8|0
1639729200000|2021-12-17 08:20:00|48.29|46.09|48.11|45.91|48.49|46.29|48.02|45.82|0
1639729500000|2021-12-17 08:25:00|48.06|45.86|47.9|45.7|48.26|46.06|47.9|45.7|0
1639729800000|2021-12-17 08:30:00|47.98|45.78|48.38|46.18|48.48|46.28|47.98|45.78|0
1639730100000|2021-12-17 08:35:00|48.42|46.22|48.54|46.34|48.64|46.44|48.3|46.1|0
1639730400000|2021-12-17 08:40:00|48.58|46.38|49.17|46.97|49.3|47.1|48.51|46.31|0
1639730700000|2021-12-17 08:45:00|49.23|47.03|49.06|46.86|49.5|47.3|49.03|46.83|0
1639731000000|2021-12-17 08:50:00|49.13|46.93|48.96|46.76|49.15|46.95|48.86|46.66|0
1639731300000|2021-12-17 08:55:00|48.93|46.73|49.09|46.89|49.14|46.94|48.83|46.63|0
1639731600000|2021-12-17 09:00:00|48.99|46.79|49.52|47.32|49.82|47.62|48.96|46.76|0
1639731900000|2021-12-17 09:05:00|49.55|47.35|49.78|47.58|50.12|47.92|49.55|47.35|0
1639732200000|2021-12-17 09:10:00|49.85|47.65|51.36|49.16|51.36|49.16|49.82|47.62|0
1639732500000|2021-12-17 09:15:00|51.34|49.14|49.95|47.75|51.79|49.59|49.95|47.75|0
1639732800000|2021-12-17 09:20:00|49.91|47.71|49.74|47.54|50.18|47.98|49.51|47.31|0
1639733100000|2021-12-17 09:25:00|49.69|47.49|49.67|47.47|49.71|47.51|49.21|47.01|0
1639733400000|2021-12-17 09:30:00|49.69|47.49|49.55|47.35|49.76|47.56|49.44|47.24|0
1639733700000|2021-12-17 09:35:00|49.6|47.4|49.84|47.64|49.97|47.77|49.47|47.27|0
1639734000000|2021-12-17 09:40:00|49.9|47.7|50.61|48.41|50.64|48.44|49.87|47.67|0
1639734300000|2021-12-17 09:45:00|50.64|48.44|50.52|48.32|50.98|48.78|50.3|48.1|0
1639734600000|2021-12-17 09:50:00|50.5|48.3|49.53|47.33|50.67|48.47|49.49|47.29|0
1639734900000|2021-12-17 09:55:00|49.63|47.43|49.39|47.19|49.63|47.43|49.26|47.06|0
1639735200000|2021-12-17 10:00:00|49.42|47.22|49.62|47.42|49.69|47.49|49.19|46.99|0
1639735500000|2021-12-17 10:05:00|49.59|47.39|49.55|47.35|49.62|47.42|49.29|47.09|0
1639735800000|2021-12-17 10:10:00|49.57|47.37|49.78|47.58|49.78|47.58|49.35|47.15|0
1639736100000|2021-12-17 10:15:00|49.82|47.62|49.88|47.68|50.08|47.88|49.65|47.45|0
1639736400000|2021-12-17 10:20:00|49.86|47.66|50.01|47.81|50.01|47.81|49.61|47.41|0
1639736700000|2021-12-17 10:25:00|50.03|47.83|50.58|48.38|50.7|48.5|50.01|47.81|0
1639737000000|2021-12-17 10:30:00|50.52|48.32|50.16|47.96|50.68|48.48|50.11|47.91|0
1639737300000|2021-12-17 10:35:00|50.14|47.94|50.34|48.14|50.48|48.28|50.14|47.94|0
1639737600000|2021-12-17 10:40:00|50.27|48.07|50.78|48.58|50.85|48.65|50.27|48.07|0
1639737900000|2021-12-17 10:45:00|50.8|48.6|50.88|48.68|50.88|48.68|50.47|48.27|0
1639738200000|2021-12-17 10:50:00|50.84|48.64|50.98|48.78|51.25|49.05|50.47|48.27|0
1639738500000|2021-12-17 10:55:00|51|48.8|50.53|48.33|51|48.8|50.46|48.26|0
1639738800000|2021-12-17 11:00:00|50.52|48.32|50.67|48.47|50.72|48.52|50.16|47.96|0
1639739100000|2021-12-17 11:05:00|50.7|48.5|50.73|48.53|50.83|48.63|50.26|48.06|0
1639739400000|2021-12-17 11:10:00|50.71|48.51|50.93|48.73|50.93|48.73|50.42|48.22|0
1639739700000|2021-12-17 11:15:00|50.97|48.77|50.69|48.49|51|48.8|50.66|48.46|0
1639740000000|2021-12-17 11:20:00|50.73|48.53|50.21|48.01|50.73|48.53|50.21|48.01|0
1639740300000|2021-12-17 11:25:00|50.18|47.98|50.09|47.89|50.21|48.01|49.81|47.61|0
1639740600000|2021-12-17 11:30:00|50.06|47.86|50.28|48.08|50.31|48.11|49.84|47.64|0
1639740900000|2021-12-17 11:35:00|50.31|48.11|51.44|49.24|51.72|49.52|49.46|47.26|0
1639741200000|2021-12-17 11:40:00|51.47|49.27|51.2|49|51.47|49.27|51.06|48.86|0
1639741500000|2021-12-17 11:45:00|51.23|49.03|51.54|49.34|51.67|49.47|51.22|49.02|0
1639741800000|2021-12-17 11:50:00|51.5|49.3|51.7|49.5|51.81|49.61|51.49|49.29|0
1639742100000|2021-12-17 11:55:00|51.72|49.52|51.26|49.06|51.84|49.64|51.26|49.06|0
1639742400000|2021-12-17 12:00:00|51.29|49.09|51.15|48.95|51.36|49.16|51.05|48.85|0
1639742700000|2021-12-17 12:05:00|51.19|48.99|51.29|49.09|51.39|49.19|51.12|48.92|0
1639743000000|2021-12-17 12:10:00|51.32|49.12|51.76|49.56|51.76|49.56|51.32|49.12|0
1639743300000|2021-12-17 12:15:00|51.83|49.63|51.79|49.59|51.93|49.73|51.73|49.53|0
1639743600000|2021-12-17 12:20:00|51.76|49.56|52.03|49.83|52.03|49.83|51.52|49.32|0
1639743900000|2021-12-17 12:25:00|52|49.8|52.51|50.31|52.55|50.35|51.89|49.69|0
1639744200000|2021-12-17 12:30:00|52.48|50.28|52.62|50.42|52.76|50.56|52.2|50|0
1639744500000|2021-12-17 12:35:00|52.65|50.45|53.95|51.75|53.99|51.79|51.98|49.78|0
1639744800000|2021-12-17 12:40:00|53.97|51.77|53.95|51.75|54.09|51.89|53.81|51.61|0
1639745100000|2021-12-17 12:45:00|53.98|51.78|54.73|52.53|54.76|52.56|53.84|51.64|0
1639745400000|2021-12-17 12:50:00|54.71|52.51|55.01|52.81|55.48|53.28|54.66|52.46|0
1639745700000|2021-12-17 12:55:00|55.05|52.85|54.72|52.52|55.05|52.85|54.51|52.31|0
1639746000000|2021-12-17 13:00:00|54.67|52.47|54.5|52.3|54.67|52.47|54.33|52.13|0
1639746300000|2021-12-17 13:05:00|54.54|52.34|55.07|52.87|55.22|53.02|54.43|52.23|0
1639746600000|2021-12-17 13:10:00|55.06|52.86|54.78|52.58|55.11|52.91|54.71|52.51|0
1639746900000|2021-12-17 13:15:00|54.86|52.66|55.03|52.83|55.11|52.91|54.78|52.58|0
1639747200000|2021-12-17 13:20:00|54.96|52.76|54.71|52.51|55.21|53.01|54.71|52.51|0
1639747500000|2021-12-17 13:25:00|54.74|52.54|54.6|52.4|54.74|52.54|54.38|52.18|0
1639747800000|2021-12-17 13:30:00|54.56|52.36|54.45|52.25|54.81|52.61|54.35|52.15|0
1639748100000|2021-12-17 13:35:00|54.38|52.18|54.7|52.5|54.7|52.5|54.27|52.07|0
1639748400000|2021-12-17 13:40:00|54.66|52.46|54.44|52.24|55.06|52.86|54.27|52.07|0
1639748700000|2021-12-17 13:45:00|54.52|52.32|54.69|52.49|54.78|52.58|54.23|52.03|0
1639749000000|2021-12-17 13:50:00|54.73|52.53|54.65|52.45|54.9|52.7|54.51|52.31|0
1639749300000|2021-12-17 13:55:00|54.69|52.49|54.29|52.09|54.76|52.56|54.22|52.02|0
1639749600000|2021-12-17 14:00:00|54.26|52.06|54.85|52.65|54.93|52.73|54.04|51.84|0
1639749900000|2021-12-17 14:05:00|54.86|52.66|55.69|53.49|55.73|53.53|54.83|52.63|0
1639750200000|2021-12-17 14:10:00|55.65|53.45|55.54|53.34|55.65|53.45|55.4|53.2|0
1639750500000|2021-12-17 14:15:00|55.51|53.31|54.93|52.73|55.67|53.47|54.93|52.73|0
1639750800000|2021-12-17 14:20:00|55|52.8|54.99|52.79|55.07|52.87|54.67|52.47|0
1639751100000|2021-12-17 14:25:00|54.94|52.74|55.43|53.23|55.97|53.77|54.71|52.51|0
1639751400000|2021-12-17 14:30:00|55.5|53.3|56.21|54.01|56.5|54.3|53.93|51.73|0
1639751700000|2021-12-17 14:35:00|56.17|53.97|58.46|56.26|59.18|56.98|56.17|53.97|0
1639752000000|2021-12-17 14:40:00|58.54|56.34|58.88|56.68|59.93|57.73|56.93|54.73|0
1639752300000|2021-12-17 14:45:00|58.92|56.72|56.82|54.62|60.67|58.47|56.82|54.62|0
1639752600000|2021-12-17 14:50:00|56.67|54.47|57.56|55.36|57.67|55.47|55.39|53.19|0
1639752900000|2021-12-17 14:55:00|57.71|55.51|58.19|55.99|58.38|56.18|57.44|55.24|0
1639753200000|2021-12-17 15:00:00|58.17|55.97|57.78|55.58|58.97|56.77|55.25|53.05|0
1639753500000|2021-12-17 15:05:00|57.63|55.43|58.04|55.84|58.46|56.26|57.56|55.36|0
1639753800000|2021-12-17 15:10:00|58.1|55.9|59.91|57.71|59.95|57.75|58.1|55.9|0
1639754100000|2021-12-17 15:15:00|59.87|57.67|59.64|57.44|60.65|58.45|59.64|57.44|0
1639754400000|2021-12-17 15:20:00|59.76|57.56|61.06|58.86|61.3|59.1|59.49|57.29|0
1639754700000|2021-12-17 15:25:00|61.04|58.84|59.58|57.38|61.14|58.94|59.58|57.38|0
1639755000000|2021-12-17 15:30:00|59.62|57.42|57.84|55.64|60.28|58.08|57.76|55.56|0
1639755300000|2021-12-17 15:35:00|57.73|55.53|55.45|53.25|59.66|57.46|55.01|52.81|0
1639755600000|2021-12-17 15:40:00|55.48|53.28|55.44|53.24|55.99|53.79|54.97|52.77|0
1639755900000|2021-12-17 15:45:00|55.48|53.28|53.19|50.99|55.48|53.28|53.19|50.99|0
1639756200000|2021-12-17 15:50:00|53.12|50.92|52.01|49.81|53.61|51.41|51.74|49.54|0
1639756500000|2021-12-17 15:55:00|51.98|49.78|52.66|50.46|53.15|50.95|51.91|49.71|0
1639756800000|2021-12-17 16:00:00|52.59|50.39|53.26|51.06|54.6|52.4|52.32|50.12|0
1639757100000|2021-12-17 16:05:00|53.19|50.99|52.77|50.57|53.26|51.06|52.56|50.36|0
1639757400000|2021-12-17 16:10:00|52.81|50.61|50.75|48.55|52.87|50.67|50.55|48.35|0
1639757700000|2021-12-17 16:15:00|50.65|48.45|50.98|48.78|51.52|49.32|50.58|48.38|0
1639758000000|2021-12-17 16:20:00|50.95|48.75|51.49|49.29|51.64|49.44|50.95|48.75|0
1639758300000|2021-12-17 16:25:00|51.42|49.22|51.23|49.03|52.24|50.04|51.13|48.93|0
1639758600000|2021-12-17 16:30:00|51.16|48.96|52.78|50.58|52.78|50.58|51.02|48.82|0
1639758900000|2021-12-17 16:35:00|52.57|50.37|53.48|51.28|53.88|51.68|52.57|50.37|0
1639759200000|2021-12-17 16:40:00|53.47|51.27|55.24|53.04|56.15|53.95|53.34|51.14|0
1639759500000|2021-12-17 16:45:00|55.2|53|56.33|54.13|56.48|54.28|54.95|52.75|0
1639759800000|2021-12-17 16:50:00|56.19|53.99|55.78|53.58|56.22|54.02|55.38|53.18|0
1639760100000|2021-12-17 16:55:00|55.89|53.69|54.98|52.78|56.18|53.98|54.89|52.69|0
1639760400000|2021-12-17 17:00:00|55.05|52.85|55.53|53.33|57.07|54.87|55.05|52.85|0
1639760700000|2021-12-17 17:05:00|55.56|53.36|56.3|54.1|56.89|54.69|55.51|53.31|0
1639761000000|2021-12-17 17:10:00|56.33|54.13|54.62|52.42|56.33|54.13|54.62|52.42|0
1639761300000|2021-12-17 17:15:00|54.72|52.52|53.82|51.62|54.83|52.63|53.39|51.19|0
1639761600000|2021-12-17 17:20:00|53.75|51.55|53.6|51.4|53.75|51.55|52.97|50.77|0
1639761900000|2021-12-17 17:25:00|53.53|51.33|53.35|51.15|54.32|52.12|53.25|51.05|0
1639762200000|2021-12-17 17:30:00|53.26|51.06|51.67|49.47|53.57|51.37|50.75|48.55|0
1639762500000|2021-12-17 17:35:00|51.72|49.52|52.05|49.85|52.3|50.1|51.25|49.05|0
1639762800000|2021-12-17 17:40:00|52.02|49.82|52.43|50.23|52.54|50.34|51.88|49.68|0
1639763100000|2021-12-17 17:45:00|52.42|50.22|52.15|49.95|52.52|50.32|52.08|49.88|0
1639763400000|2021-12-17 17:50:00|52.19|49.99|52.69|50.49|53.21|51.01|51.7|49.5|0
1639763700000|2021-12-17 17:55:00|52.75|50.55|52.21|50.01|52.75|50.55|51.97|49.77|0
1639764000000|2021-12-17 18:00:00|52.25|50.05|52.04|49.84|52.78|50.58|51.76|49.56|0
1639764300000|2021-12-17 18:05:00|52.14|49.94|53.06|50.86|53.24|51.04|52.14|49.94|0
1639764600000|2021-12-17 18:10:00|52.95|50.75|52.73|50.53|53.2|51|52.37|50.17|0
1639764900000|2021-12-17 18:15:00|52.7|50.5|52.06|49.86|52.88|50.68|51.99|49.79|0
1639765200000|2021-12-17 18:20:00|52.08|49.88|51.61|49.41|52.1|49.9|51.54|49.34|0
1639765500000|2021-12-17 18:25:00|51.64|49.44|50.68|48.48|51.82|49.62|50.5|48.3|0
1639765800000|2021-12-17 18:30:00|50.64|48.44|50|47.8|50.88|48.68|49.96|47.76|0
1639766100000|2021-12-17 18:35:00|50.03|47.83|50.44|48.24|50.61|48.41|49.76|47.56|0
1639766400000|2021-12-17 18:40:00|50.47|48.27|50.71|48.51|51.05|48.85|50.3|48.1|0
1639766700000|2021-12-17 18:45:00|50.78|48.58|49.68|47.48|50.78|48.58|49.68|47.48|0
1639767000000|2021-12-17 18:50:00|49.79|47.59|49.85|47.65|49.92|47.72|49.55|47.35|0
1639767300000|2021-12-17 18:55:00|49.8|47.6|49.14|46.94|50.02|47.82|49.01|46.81|0
1639767600000|2021-12-17 19:00:00|49.11|46.91|49.95|47.75|50.08|47.88|49.08|46.88|0
1639767900000|2021-12-17 19:05:00|49.91|47.71|49.64|47.44|50.15|47.95|49.54|47.34|0
1639768200000|2021-12-17 19:10:00|49.67|47.47|48.82|46.62|50.21|48.01|48.11|45.91|0
1639768500000|2021-12-17 19:15:00|48.84|46.64|48.62|46.42|48.84|46.64|48.24|46.04|0
1639768800000|2021-12-17 19:20:00|48.6|46.4|48.6|46.4|48.99|46.79|48.37|46.17|0
1639769100000|2021-12-17 19:25:00|48.63|46.43|49.9|47.7|50.12|47.92|48.63|46.43|0
1639769400000|2021-12-17 19:30:00|49.84|47.64|49.74|47.54|49.84|47.64|49.3|47.1|0
1639769700000|2021-12-17 19:35:00|49.71|47.51|49.87|47.67|50.28|48.08|49.5|47.3|0
1639770000000|2021-12-17 19:40:00|49.84|47.64|49.4|47.2|49.87|47.67|49.4|47.2|0
1639770300000|2021-12-17 19:45:00|49.29|47.09|49.02|46.82|49.29|47.09|48.49|46.29|0
1639770600000|2021-12-17 19:50:00|49.06|46.86|50.21|48.01|50.21|48.01|48.96|46.76|0
1639770900000|2021-12-17 19:55:00|50.24|48.04|50.81|48.61|51.03|48.83|49.59|47.39|0
1639771200000|2021-12-17 20:00:00|50.84|48.64|50.77|48.57|50.84|48.64|49.51|47.31|0
1639771500000|2021-12-17 20:05:00|50.7|48.5|50.22|48.02|50.7|48.5|50.08|47.88|0
1639771800000|2021-12-17 20:10:00|50.19|47.99|51.11|48.91|51.14|48.94|50.19|47.99|0
1639772100000|2021-12-17 20:15:00|51.07|48.87|51.28|49.08|51.98|49.78|50.63|48.43|0
1639772400000|2021-12-17 20:20:00|51.24|49.04|50.65|48.45|51.45|49.25|50.38|48.18|0
1639772700000|2021-12-17 20:25:00|50.72|48.52|53.16|50.96|53.55|51.35|50.69|48.49|0
1639773000000|2021-12-17 20:30:00|53.13|50.93|55.29|53.09|55.55|53.35|52.88|50.68|0
1639773300000|2021-12-17 20:35:00|55.37|53.17|55|52.8|55.92|53.72|54.86|52.66|0
1639773600000|2021-12-17 20:40:00|54.96|52.76|54.6|52.4|55.29|53.09|53.99|51.79|0
1639773900000|2021-12-17 20:45:00|54.74|52.54|56.53|54.33|56.53|54.33|54.53|52.33|0
1639774200000|2021-12-17 20:50:00|56.33|54.13|56.93|54.73|58.95|56.75|56.27|54.07|0
1639774500000|2021-12-17 20:55:00|56.86|54.66|56.43|54.23|57.25|55.05|55.18|52.98|0
1639774800000|2021-12-17 21:00:00|56.8|54.6|55.76|53.56|56.99|54.79|55.76|53.56|0
1639775100000|2021-12-17 21:05:00|55.8|53.6|55.61|53.41|56.02|53.82|55.28|53.08|0
1639775400000|2021-12-17 21:10:00|55.65|53.45|55.54|53.34|55.76|53.56|55.39|53.19|0
1639987500000|2021-12-20 08:05:00|74.5|72.3|74.32|72.12|74.68|72.48|73.38|71.18|0
1639987800000|2021-12-20 08:10:00|74.43|72.23|74.81|72.61|75.13|72.93|74.09|71.89|0
1639988100000|2021-12-20 08:15:00|74.9|72.7|74.02|71.82|75.04|72.84|73.91|71.71|0
1639988400000|2021-12-20 08:20:00|74|71.8|75.08|72.88|75.86|73.66|73.73|71.53|0
1639988700000|2021-12-20 08:25:00|75.17|72.97|73.68|71.48|75.17|72.97|73.5|71.3|0
1639989000000|2021-12-20 08:30:00|73.45|71.25|74.08|71.88|74.42|72.22|73.45|71.25|0
1639989300000|2021-12-20 08:35:00|74.15|71.95|75.82|73.62|75.94|73.74|73.63|71.43|0
1639989600000|2021-12-20 08:40:00|75.87|73.67|75.34|73.14|76.88|74.68|75.25|73.05|0
1639989900000|2021-12-20 08:45:00|75.41|73.21|76.11|73.91|76.25|74.05|75.11|72.91|0
1639990200000|2021-12-20 08:50:00|76.16|73.96|76.96|74.76|77.31|75.11|76.11|73.91|0
1639990500000|2021-12-20 08:55:00|77.05|74.85|77.3|75.1|78.28|76.08|75.29|73.09|0
1639990800000|2021-12-20 09:00:00|77.34|75.14|78.08|75.88|78.27|76.07|77.16|74.96|0
1639991100000|2021-12-20 09:05:00|78.18|75.98|78.67|76.47|79.12|76.92|78.18|75.98|0
1639991400000|2021-12-20 09:10:00|78.69|76.49|79.06|76.86|79.11|76.91|78.08|75.88|0
1639991700000|2021-12-20 09:15:00|79.16|76.96|79.91|77.71|80.17|77.97|78.54|76.34|0
1639992000000|2021-12-20 09:20:00|79.93|77.73|79.98|77.78|80.43|78.23|79.36|77.16|0
1639992300000|2021-12-20 09:25:00|79.84|77.64|79.69|77.49|80.26|78.06|79.55|77.35|0
1639992600000|2021-12-20 09:30:00|79.74|77.54|78.84|76.64|79.76|77.56|78.51|76.31|0
1639992900000|2021-12-20 09:35:00|78.86|76.66|78.98|76.78|79.14|76.94|78.28|76.08|0
1639993200000|2021-12-20 09:40:00|78.91|76.71|78.41|76.21|78.93|76.73|78.23|76.03|0
1639993500000|2021-12-20 09:45:00|78.5|76.3|78.52|76.32|78.88|76.68|78.41|76.21|0
1639993800000|2021-12-20 09:50:00|78.78|76.58|79.25|77.05|79.46|77.26|78.78|76.58|0
1639994100000|2021-12-20 09:55:00|79.29|77.09|77.75|75.55|79.43|77.23|77.75|75.55|0
1639994400000|2021-12-20 10:00:00|77.8|75.6|77.05|74.85|77.8|75.6|76.64|74.44|0
1639994700000|2021-12-20 10:05:00|76.92|74.72|76.52|74.32|76.92|74.72|76.09|73.89|0
1639995000000|2021-12-20 10:10:00|76.46|74.26|76.18|73.98|76.52|74.32|75.91|73.71|0
1639995300000|2021-12-20 10:15:00|76.13|73.93|72.44|70.24|77.7|75.5|72.44|70.24|0
1639995600000|2021-12-20 10:20:00|72.48|70.28|72.48|70.28|72.84|70.64|72.11|69.91|0
1639995900000|2021-12-20 10:25:00|72.42|70.22|72.66|70.46|72.81|70.61|72.39|70.19|0
1639996200000|2021-12-20 10:30:00|72.61|70.41|73.28|71.08|73.5|71.3|72.43|70.23|0
1639996500000|2021-12-20 10:35:00|73.26|71.06|73.05|70.85|73.26|71.06|72.78|70.58|0
1639996800000|2021-12-20 10:40:00|73|70.8|72.56|70.36|73.36|71.16|72.45|70.25|0
1639997100000|2021-12-20 10:45:00|72.64|70.44|71.84|69.64|72.69|70.49|71.84|69.64|0
1639997400000|2021-12-20 10:50:00|71.8|69.6|71.58|69.38|72.2|70|71.58|69.38|0
1639997700000|2021-12-20 10:55:00|71.42|69.22|71.82|69.62|71.86|69.66|71.29|69.09|0
1639998000000|2021-12-20 11:00:00|71.79|69.59|72.72|70.52|72.72|70.52|71.7|69.5|0
1639998300000|2021-12-20 11:05:00|72.76|70.56|71.87|69.67|72.85|70.65|71.79|69.59|0
1639998600000|2021-12-20 11:10:00|71.92|69.72|71.81|69.61|72.27|70.07|71.52|69.32|0
1639998900000|2021-12-20 11:15:00|71.74|69.54|72.35|70.15|72.47|70.27|71.72|69.52|0
1639999200000|2021-12-20 11:20:00|72.4|70.2|71.69|69.49|72.46|70.26|71.69|69.49|0
1639999500000|2021-12-20 11:25:00|71.73|69.53|71.54|69.34|72.39|70.19|71.5|69.3|0
1639999800000|2021-12-20 11:30:00|71.63|69.43|71.28|69.08|71.76|69.56|70.91|68.71|0
1640000100000|2021-12-20 11:35:00|71.23|69.03|71.62|69.42|71.67|69.47|70.92|68.72|0
1640000400000|2021-12-20 11:40:00|71.65|69.45|71.71|69.51|71.76|69.56|71.45|69.25|0
1640000700000|2021-12-20 11:45:00|71.66|69.46|71.88|69.68|71.93|69.73|71.36|69.16|0
1640001000000|2021-12-20 11:50:00|71.92|69.72|71.61|69.41|72.01|69.81|71.48|69.28|0
1640001300000|2021-12-20 11:55:00|71.48|69.28|70.39|68.19|71.57|69.37|70.39|68.19|0
1640001600000|2021-12-20 12:00:00|70.3|68.1|70.3|68.1|70.43|68.23|69.65|67.45|0
1640001900000|2021-12-20 12:05:00|70.25|68.05|68.89|66.69|71.04|68.84|68.55|66.35|0
1640002200000|2021-12-20 12:10:00|68.93|66.73|68.74|66.54|69.06|66.86|68.44|66.24|0
1640002500000|2021-12-20 12:15:00|68.78|66.58|69.73|67.53|69.77|67.57|68.74|66.54|0
1640002800000|2021-12-20 12:20:00|69.68|67.48|69.91|67.71|70.88|68.68|69.42|67.22|0
1640003100000|2021-12-20 12:25:00|69.95|67.75|70.34|68.14|70.38|68.18|69.73|67.53|0
1640003400000|2021-12-20 12:30:00|70.38|68.18|69.94|67.74|70.47|68.27|69.9|67.7|0
1640003700000|2021-12-20 12:35:00|69.9|67.7|69.94|67.74|70.25|68.05|69.81|67.61|0
1640004000000|2021-12-20 12:40:00|69.9|67.7|70.02|67.82|70.07|67.87|69.68|67.48|0
1640004300000|2021-12-20 12:45:00|69.98|67.78|70.54|68.34|70.68|68.48|69.96|67.76|0
1640004600000|2021-12-20 12:50:00|70.5|68.3|70.8|68.6|70.93|68.73|70.24|68.04|0
1640004900000|2021-12-20 12:55:00|70.82|68.62|71.24|69.04|71.28|69.08|70.54|68.34|0
1640005200000|2021-12-20 13:00:00|71.1|68.9|70.97|68.77|71.32|69.12|70.66|68.46|0
1640005500000|2021-12-20 13:05:00|70.93|68.73|71.41|69.21|71.49|69.29|70.66|68.46|0
1640005800000|2021-12-20 13:10:00|71.36|69.16|71.58|69.38|71.89|69.69|71.27|69.07|0
1640006100000|2021-12-20 13:15:00|71.62|69.42|71.8|69.6|71.89|69.69|71.42|69.22|0
1640006400000|2021-12-20 13:20:00|71.77|69.57|71.13|68.93|71.77|69.57|71.13|68.93|0
1640006700000|2021-12-20 13:25:00|71.17|68.97|71.61|69.41|71.61|69.41|71.04|68.84|0
1640007000000|2021-12-20 13:30:00|71.7|69.5|71.48|69.28|72.01|69.81|71.48|69.28|0
1640007300000|2021-12-20 13:35:00|71.43|69.23|71.47|69.27|71.83|69.63|71.26|69.06|0
1640007600000|2021-12-20 13:40:00|71.52|69.32|71.65|69.45|71.78|69.58|71.29|69.09|0
1640007900000|2021-12-20 13:45:00|71.56|69.36|71.73|69.53|71.86|69.66|71.38|69.18|0
1640008200000|2021-12-20 13:50:00|71.77|69.57|71.37|69.17|72.08|69.88|71.37|69.17|0
1640008500000|2021-12-20 13:55:00|71.33|69.13|71.37|69.17|71.37|69.17|70.89|68.69|0
1640008800000|2021-12-20 14:00:00|71.31|69.11|70.84|68.64|71.41|69.21|70.8|68.6|0
1640009100000|2021-12-20 14:05:00|70.71|68.51|71.43|69.23|71.43|69.23|69.7|67.5|0
1640009400000|2021-12-20 14:10:00|71.42|69.22|70.29|68.09|72.54|70.34|70.29|68.09|0
1640009700000|2021-12-20 14:15:00|70.38|68.18|70.42|68.22|70.68|68.48|70.21|68.01|0
1640010000000|2021-12-20 14:20:00|70.38|68.18|70.2|68|70.42|68.22|70.07|67.87|0
1640010300000|2021-12-20 14:25:00|70.24|68.04|71.07|68.87|71.25|69.05|70.24|68.04|0
1640010600000|2021-12-20 14:30:00|71.4|69.2|71.24|69.04|72.39|70.19|70.72|68.52|0
1640010900000|2021-12-20 14:35:00|71.55|69.35|69.22|67.02|71.9|69.7|69.04|66.84|0
1640011200000|2021-12-20 14:40:00|69.48|67.28|70.98|68.78|72.49|70.29|69.25|67.05|0
1640011500000|2021-12-20 14:45:00|71.02|68.82|73.38|71.18|73.38|71.18|70.93|68.73|0
1640011800000|2021-12-20 14:50:00|73.36|71.16|73.41|71.21|74.5|72.3|72.75|70.55|0
1640012100000|2021-12-20 14:55:00|73.54|71.34|71.75|69.55|73.56|71.36|71.11|68.91|0
1640012400000|2021-12-20 15:00:00|71.82|69.62|71.99|69.79|72.66|70.46|70.84|68.64|0
1640012700000|2021-12-20 15:05:00|71.96|69.76|73.13|70.93|73.65|71.45|71.54|69.34|0
1640013000000|2021-12-20 15:10:00|73.01|70.81|73.44|71.24|73.96|71.76|72.97|70.77|0
1640013300000|2021-12-20 15:15:00|73.46|71.26|72.06|69.86|73.87|71.67|71.49|69.29|0
1640013600000|2021-12-20 15:20:00|71.97|69.77|72.32|70.12|72.6|70.4|70.9|68.7|0
1640013900000|2021-12-20 15:25:00|72.28|70.08|73.04|70.84|73.27|71.07|71.52|69.32|0
1640014200000|2021-12-20 15:30:00|73.09|70.89|72.68|70.48|73.68|71.48|72.63|70.43|0
1640014500000|2021-12-20 15:35:00|72.81|70.61|71.37|69.17|72.99|70.79|71.19|68.99|0
1640014800000|2021-12-20 15:40:00|71.42|69.22|70.39|68.19|72|69.8|70.39|68.19|0
1640015100000|2021-12-20 15:45:00|70.34|68.14|71.9|69.7|71.95|69.75|70.3|68.1|0
1640015400000|2021-12-20 15:50:00|71.86|69.66|72.31|70.11|72.63|70.43|71.57|69.37|0
1640015700000|2021-12-20 15:55:00|72.35|70.15|72.58|70.38|73.08|70.88|71.76|69.56|0
1640016000000|2021-12-20 16:00:00|72.55|70.35|73.46|71.26|73.49|71.29|72.3|70.1|0
1640016300000|2021-12-20 16:05:00|73.44|71.24|72.52|70.32|73.44|71.24|72.52|70.32|0
1640016600000|2021-12-20 16:10:00|72.61|70.41|73.16|70.96|73.34|71.14|72.25|70.05|0
1640016900000|2021-12-20 16:15:00|73.3|71.1|72.24|70.04|73.66|71.46|72.24|70.04|0
1640017200000|2021-12-20 16:20:00|72.33|70.13|71.7|69.5|72.88|70.68|71.61|69.41|0
1640017500000|2021-12-20 16:25:00|71.74|69.54|72.78|70.58|72.88|70.68|71.74|69.54|0
1640017800000|2021-12-20 16:30:00|72.81|70.61|73.42|71.22|73.74|71.54|72.24|70.04|0
1640018100000|2021-12-20 16:35:00|73.28|71.08|75.31|73.11|77.07|74.87|73.01|70.81|0
1640018400000|2021-12-20 16:40:00|75.27|73.07|74.76|72.56|75.87|73.67|74.66|72.46|0
1640018700000|2021-12-20 16:45:00|74.8|72.6|74.94|72.74|75.7|73.5|74.8|72.6|0
1640019000000|2021-12-20 16:50:00|74.84|72.64|73.2|71|74.84|72.64|72.92|70.72|0
1640019300000|2021-12-20 16:55:00|73.15|70.95|73.01|70.81|73.74|71.54|72.97|70.77|0
1640019600000|2021-12-20 17:00:00|72.97|70.77|72.83|70.63|73.69|71.49|72.74|70.54|0
1640019900000|2021-12-20 17:05:00|72.9|70.7|73.55|71.35|73.68|71.48|72.9|70.7|0
1640020200000|2021-12-20 17:10:00|73.46|71.26|74|71.8|74.05|71.85|72.96|70.76|0
1640020500000|2021-12-20 17:15:00|74.05|71.85|72.37|70.17|74.09|71.89|71.9|69.7|0
1640020800000|2021-12-20 17:20:00|72.23|70.03|73.36|71.16|73.45|71.25|72.23|70.03|0
1640021100000|2021-12-20 17:25:00|73.31|71.11|72.99|70.79|73.36|71.16|72.81|70.61|0
1640021400000|2021-12-20 17:30:00|73.13|70.93|74.58|72.38|74.72|72.52|73.04|70.84|0
1640021700000|2021-12-20 17:35:00|74.63|72.43|74.3|72.1|74.86|72.66|74.03|71.83|0
1640022000000|2021-12-20 17:40:00|74.35|72.15|74.21|72.01|74.53|72.33|73.93|71.73|0
1640022300000|2021-12-20 17:45:00|74.34|72.14|74.16|71.96|74.67|72.47|73.89|71.69|0
1640022600000|2021-12-20 17:50:00|74.11|71.91|73.7|71.5|74.48|72.28|73.38|71.18|0
1640022900000|2021-12-20 17:55:00|73.79|71.59|72.07|69.87|74.88|72.68|71.13|68.93|0
1640023200000|2021-12-20 18:00:00|72.12|69.92|72.48|70.28|72.57|70.37|71.89|69.69|0
1640023500000|2021-12-20 18:05:00|72.43|70.23|72.47|70.27|73.63|71.43|72.39|70.19|0
1640023800000|2021-12-20 18:10:00|72.51|70.31|71.92|69.72|72.87|70.67|71.79|69.59|0
1640024100000|2021-12-20 18:15:00|72.01|69.81|72.19|69.99|72.28|70.08|71.61|69.41|0
1640024400000|2021-12-20 18:20:00|72.24|70.04|72.14|69.94|72.46|70.26|71.78|69.58|0
1640024700000|2021-12-20 18:25:00|72.19|69.99|71.96|69.76|72.28|70.08|71.78|69.58|0
1640025000000|2021-12-20 18:30:00|71.91|69.71|72.72|70.52|72.81|70.61|71.55|69.35|0
1640025300000|2021-12-20 18:35:00|72.68|70.48|70.77|68.57|72.68|70.48|70.77|68.57|0
1640025600000|2021-12-20 18:40:00|70.7|68.5|70.48|68.28|70.79|68.59|69.6|67.4|0
1640025900000|2021-12-20 18:45:00|70.56|68.36|66.9|64.7|70.78|68.58|65.89|63.69|0
1640026200000|2021-12-20 18:50:00|66.94|64.74|66.42|64.22|67.59|65.39|66.42|64.22|0
1640026500000|2021-12-20 18:55:00|66.47|64.27|66.98|64.78|67.24|65.04|65.87|63.67|0
1640026800000|2021-12-20 19:00:00|66.89|64.69|66.72|64.52|67.15|64.95|66.16|63.96|0
1640027100000|2021-12-20 19:05:00|66.67|64.47|65.86|63.66|66.67|64.47|65.77|63.57|0
1640027400000|2021-12-20 19:10:00|65.99|63.79|66.24|64.04|66.37|64.17|65.86|63.66|0
1640027700000|2021-12-20 19:15:00|66.11|63.91|65.47|63.27|66.11|63.91|65.3|63.1|0
1640028000000|2021-12-20 19:20:00|65.43|63.23|65.15|62.95|67.47|65.27|64.52|62.32|0
1640028300000|2021-12-20 19:25:00|65.2|63|65.66|63.46|65.92|63.72|65.03|62.83|0
1640028600000|2021-12-20 19:30:00|65.7|63.5|66.43|64.23|66.56|64.36|65.53|63.33|0
1640028900000|2021-12-20 19:35:00|66.39|64.19|66.25|64.05|66.77|64.57|66.04|63.84|0
1640029200000|2021-12-20 19:40:00|66.12|63.92|65.95|63.75|66.42|64.22|65.78|63.58|0
1640029500000|2021-12-20 19:45:00|65.91|63.71|65.82|63.62|66.33|64.13|65.74|63.54|0
1640029800000|2021-12-20 19:50:00|65.78|63.58|64.92|62.72|65.82|63.62|64.75|62.55|0
1640030100000|2021-12-20 19:55:00|64.96|62.76|65.56|63.36|65.77|63.57|64.37|62.17|0
1640030400000|2021-12-20 20:00:00|65.51|63.31|64.92|62.72|65.51|63.31|64.37|62.17|0
1640030700000|2021-12-20 20:05:00|64.85|62.65|64.83|62.63|65.34|63.14|64.51|62.31|0
1640031000000|2021-12-20 20:10:00|64.79|62.59|65.46|63.26|65.46|63.26|64.4|62.2|0
1640031300000|2021-12-20 20:15:00|65.29|63.09|64.57|62.37|65.46|63.26|64.02|61.82|0
1640031600000|2021-12-20 20:20:00|64.48|62.28|64.86|62.66|65.03|62.83|63.48|61.28|0
1640031900000|2021-12-20 20:25:00|64.82|62.62|64.23|62.03|64.9|62.7|63.93|61.73|0
1640032200000|2021-12-20 20:30:00|64.27|62.07|65.53|63.33|65.57|63.37|64.27|62.07|0
1640032500000|2021-12-20 20:35:00|65.57|63.37|65.02|62.82|65.75|63.55|65.02|62.82|0
1640032800000|2021-12-20 20:40:00|65.13|62.93|65.02|62.82|65.19|62.99|64.3|62.1|0
1640033100000|2021-12-20 20:45:00|65.1|62.9|64.72|62.52|65.4|63.2|64.13|61.93|0
1640033400000|2021-12-20 20:50:00|63.96|61.76|63.79|61.59|63.96|61.76|62.88|60.68|0
1640033700000|2021-12-20 20:55:00|63.75|61.55|63.25|61.05|63.75|61.55|62.51|60.31|0
1640034000000|2021-12-20 21:00:00|63|60.8|63.08|60.88|63.75|61.55|63|60.8|0
1640034300000|2021-12-20 21:05:00|63.16|60.96|62.22|60.02|63.25|61.05|62.22|60.02|0
1640034600000|2021-12-20 21:10:00|62.14|59.94|61.24|59.04|62.14|59.94|61.24|59.04|0
1640034900000|2021-12-20 21:15:00|61.68|59.08|61.24|58.64|61.84|59.24|61.2|58.6|0
1640035200000|2021-12-20 21:20:00|61.28|58.68|61.48|58.88|61.56|58.96|61.28|58.68|0
1640035500000|2021-12-20 21:25:00|61.44|58.84|61.35|58.75|61.54|58.94|61.23|58.63|0
1640035800000|2021-12-20 21:30:00|61.31|58.71|61.47|58.87|61.47|58.87|61.19|58.59|0
1640036100000|2021-12-20 21:35:00|61.43|58.83|61.33|58.73|61.47|58.87|61.31|58.71|0
1640036400000|2021-12-20 21:40:00|61.31|58.71|61.5|58.9|61.55|58.95|61.26|58.66|0
1640036700000|2021-12-20 21:45:00|61.38|58.78|61.5|58.9|61.54|58.94|61.38|58.78|0
1640037000000|2021-12-20 21:50:00|61.54|58.94|61.66|59.06|61.7|59.1|61.5|58.9|0
1640037300000|2021-12-20 21:55:00|61.62|59.02|61.64|59.04|61.7|59.1|61.62|59.02|0
1640037600000|2021-12-20 22:00:00|61.58|58.98|61.62|59.02|61.67|59.07|61.58|58.98|0
1640037900000|2021-12-20 22:05:00|61.61|59.01|61.59|58.99|61.62|59.02|61.59|58.99|0
1640038200000|2021-12-20 22:10:00|61.6|59|61.61|59.01|61.62|59.02|61.57|58.97|0
1640038500000|2021-12-20 22:15:00|61.62|59.02|61.61|59.01|61.62|59.02|61.59|58.99|0
1640038800000|2021-12-20 22:20:00|61.58|58.98|61.58|58.98|61.63|59.03|61.58|58.98|0
1640039100000|2021-12-20 22:25:00|61.62|59.02|61.57|58.97|61.62|59.02|61.52|58.92|0
1640039400000|2021-12-20 22:30:00|61.58|58.98|61.6|59|61.6|59|61.58|58.98|0
1640039700000|2021-12-20 22:35:00|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640040000000|2021-12-20 22:40:00|61.59|58.99|61.58|58.98|61.61|59.01|61.58|58.98|0
1640040300000|2021-12-20 22:45:00|61.55|58.95|61.57|58.97|61.58|58.98|61.55|58.95|0
1640040600000|2021-12-20 22:50:00|61.52|58.92|61.51|58.91|61.52|58.92|61.51|58.91|0
1640040900000|2021-12-20 22:55:00|61.57|58.97|61.51|58.91|61.59|58.99|61.51|58.91|0
1640041200000|2021-12-20 23:00:00|61.52|58.92|61.61|59.01|61.61|59.01|60.93|58.33|0
1640041500000|2021-12-20 23:05:00|61.51|58.91|61.37|58.77|61.61|59.01|61.33|58.73|0
1640041800000|2021-12-20 23:10:00|61.41|58.81|61.41|58.81|61.53|58.93|61.25|58.65|0
1640042100000|2021-12-20 23:15:00|61.33|58.73|61.08|58.48|61.69|59.09|61.04|58.44|0
1640042400000|2021-12-20 23:20:00|61.04|58.44|60.72|58.12|61.16|58.56|60.72|58.12|0
1640042700000|2021-12-20 23:25:00|60.74|58.14|60.6|58|60.76|58.16|60.56|57.96|0
1640043000000|2021-12-20 23:30:00|60.56|57.96|60.47|57.87|60.56|57.96|60.42|57.82|0
1640043300000|2021-12-20 23:35:00|60.44|57.84|60.12|57.52|60.47|57.87|60|57.4|0
1640043600000|2021-12-20 23:40:00|60.08|57.48|59.88|57.28|60.19|57.59|59.84|57.24|0
1640043900000|2021-12-20 23:45:00|59.86|57.26|60.07|57.47|60.27|57.67|59.76|57.16|0
1640044200000|2021-12-20 23:50:00|60.11|57.51|60.3|57.7|60.38|57.78|60.09|57.49|0
1640044500000|2021-12-20 23:55:00|60.26|57.66|60.1|57.5|60.34|57.74|59.99|57.39|0
1640044800000|2021-12-21 00:00:00|60.08|57.48|60.57|57.97|60.62|58.02|59.98|57.38|0
1640045100000|2021-12-21 00:05:00|60.52|57.92|60.45|57.85|60.57|57.97|60.29|57.69|0
1640045400000|2021-12-21 00:10:00|60.47|57.87|60.21|57.61|60.57|57.97|60.13|57.53|0
1640045700000|2021-12-21 00:15:00|60.25|57.65|60.57|57.97|60.69|58.09|60.21|57.61|0
1640046000000|2021-12-21 00:20:00|60.53|57.93|60.96|58.36|61|58.4|60.49|57.89|0
1640046300000|2021-12-21 00:25:00|60.98|58.38|61.2|58.6|61.2|58.6|60.72|58.12|0
1640046600000|2021-12-21 00:30:00|61.16|58.56|61.19|58.59|61.44|58.84|61.04|58.44|0
1640046900000|2021-12-21 00:35:00|61.15|58.55|60.59|57.99|61.19|58.59|60.43|57.83|0
1640047200000|2021-12-21 00:40:00|60.61|58.01|60.47|57.87|60.63|58.03|60.35|57.75|0
1640047500000|2021-12-21 00:45:00|60.43|57.83|60.78|58.18|60.78|58.18|60.35|57.75|0
1640047800000|2021-12-21 00:50:00|60.82|58.22|60.78|58.18|60.82|58.22|60.58|57.98|0
1640048100000|2021-12-21 00:55:00|60.82|58.22|60.82|58.22|60.88|58.28|60.7|58.1|0
1640048400000|2021-12-21 01:00:00|60.72|58.12|61.74|59.14|62.06|59.46|60.66|58.06|0
1640048700000|2021-12-21 01:05:00|61.7|59.1|61.57|58.97|61.76|59.16|61.33|58.73|0
1640049000000|2021-12-21 01:10:00|61.51|58.91|61.15|58.55|61.51|58.91|60.93|58.33|0
1640049300000|2021-12-21 01:15:00|61.09|58.49|61.16|58.56|61.17|58.57|60.89|58.29|0
1640049600000|2021-12-21 01:20:00|61.15|58.55|61.24|58.64|61.24|58.64|60.72|58.12|0
1640049900000|2021-12-21 01:25:00|61.28|58.68|60.72|58.12|61.32|58.72|60.64|58.04|0
1640050200000|2021-12-21 01:30:00|60.8|58.2|59.81|57.21|60.8|58.2|59.77|57.17|0
1640050500000|2021-12-21 01:35:00|59.83|57.23|59.53|56.93|59.92|57.32|59.06|56.46|0
1640050800000|2021-12-21 01:40:00|59.57|56.97|59.16|56.56|59.61|57.01|59.06|56.46|0
1640051100000|2021-12-21 01:45:00|59.17|56.57|59.05|56.45|59.29|56.69|58.94|56.34|0
1640051400000|2021-12-21 01:50:00|59.07|56.47|58.9|56.3|59.13|56.53|58.82|56.22|0
1640051700000|2021-12-21 01:55:00|58.88|56.28|57.9|55.3|59.17|56.57|57.83|55.23|0
1640052000000|2021-12-21 02:00:00|57.94|55.34|57.94|55.34|58.06|55.46|57.82|55.22|0
1640052300000|2021-12-21 02:05:00|57.96|55.36|58.09|55.49|58.17|55.57|57.82|55.22|0
1640052600000|2021-12-21 02:10:00|58.05|55.45|58.14|55.54|58.2|55.6|58.01|55.41|0
1640052900000|2021-12-21 02:15:00|58.16|55.56|58.26|55.66|58.43|55.83|58.05|55.45|0
1640053200000|2021-12-21 02:20:00|58.31|55.71|58.23|55.63|58.31|55.71|58.12|55.52|0
1640053500000|2021-12-21 02:25:00|58.25|55.65|58.27|55.67|58.31|55.71|58.14|55.54|0
1640053800000|2021-12-21 02:30:00|58.25|55.65|58.21|55.61|58.46|55.86|58.15|55.55|0
1640054100000|2021-12-21 02:35:00|58.19|55.59|58.53|55.93|58.53|55.93|58.15|55.55|0
1640054400000|2021-12-21 02:40:00|58.52|55.92|59.16|56.56|59.16|56.56|58.46|55.86|0
1640054700000|2021-12-21 02:45:00|59.18|56.58|58.72|56.12|59.18|56.58|58.7|56.1|0
1640055000000|2021-12-21 02:50:00|58.7|56.1|58.56|55.96|58.7|56.1|58.45|55.85|0
1640055300000|2021-12-21 02:55:00|58.6|56|58.64|56.04|58.64|56.04|58.45|55.85|0
1640055600000|2021-12-21 03:00:00|58.68|56.08|58.05|55.45|58.68|56.08|57.98|55.38|0
1640055900000|2021-12-21 03:05:00|58.04|55.44|58.28|55.68|58.36|55.76|58.04|55.44|0
1640056200000|2021-12-21 03:10:00|58.24|55.64|58.13|55.53|58.32|55.72|58.09|55.49|0
1640056500000|2021-12-21 03:15:00|58.11|55.51|57.43|54.83|58.11|55.51|57.17|54.57|0
1640056800000|2021-12-21 03:20:00|57.45|54.85|57.5|54.9|57.54|54.94|57.37|54.77|0
1640057100000|2021-12-21 03:25:00|57.49|54.89|57.69|55.09|57.77|55.17|57.43|54.83|0
1640057400000|2021-12-21 03:30:00|57.67|55.07|57.77|55.17|57.77|55.17|57.58|54.98|0
1640057700000|2021-12-21 03:35:00|57.8|55.2|57.69|55.09|57.8|55.2|57.57|54.97|0
1640058000000|2021-12-21 03:40:00|57.65|55.05|57.72|55.12|57.76|55.16|57.65|55.05|0
1640058300000|2021-12-21 03:45:00|57.7|55.1|57.97|55.37|58.07|55.47|57.7|55.1|0
1640058600000|2021-12-21 03:50:00|57.95|55.35|57.58|54.98|57.99|55.39|57.56|54.96|0
1640058900000|2021-12-21 03:55:00|57.6|55|57.62|55.02|57.67|55.07|57.52|54.92|0
1640059200000|2021-12-21 04:00:00|57.64|55.04|57.71|55.11|57.79|55.19|57.64|55.04|0
1640059500000|2021-12-21 04:05:00|57.75|55.15|57.86|55.26|57.88|55.28|57.56|54.96|0
1640059800000|2021-12-21 04:10:00|57.82|55.22|57.67|55.07|57.94|55.34|57.67|55.07|0
1640060100000|2021-12-21 04:15:00|57.66|55.06|57.82|55.22|57.84|55.24|57.66|55.06|0
1640060400000|2021-12-21 04:20:00|57.85|55.25|57.66|55.06|57.97|55.37|57.66|55.06|0
1640060700000|2021-12-21 04:25:00|57.62|55.02|57.46|54.86|57.73|55.13|57.45|54.85|0
1640061000000|2021-12-21 04:30:00|57.45|54.85|57.54|54.94|57.54|54.94|57.39|54.79|0
1640061300000|2021-12-21 04:35:00|57.58|54.98|57.53|54.93|57.61|55.01|57.5|54.9|0
1640061600000|2021-12-21 04:40:00|57.57|54.97|57.53|54.93|57.61|55.01|57.34|54.74|0
1640061900000|2021-12-21 04:45:00|57.51|54.91|57.38|54.78|57.64|55.04|57.36|54.76|0
1640062200000|2021-12-21 04:50:00|57.4|54.8|57.33|54.73|57.45|54.85|57.32|54.72|0
1640062500000|2021-12-21 04:55:00|57.35|54.75|57.48|54.88|57.48|54.88|57.33|54.73|0
1640062800000|2021-12-21 05:00:00|57.45|54.85|56.95|54.35|57.45|54.85|56.65|54.05|0
1640063100000|2021-12-21 05:05:00|56.93|54.33|56.72|54.12|57.02|54.42|56.72|54.12|0
1640063400000|2021-12-21 05:10:00|56.76|54.16|56.64|54.04|56.91|54.31|56.6|54|0
1640063700000|2021-12-21 05:15:00|56.68|54.08|56.69|54.09|56.79|54.19|56.6|54|0
1640064000000|2021-12-21 05:20:00|56.66|54.06|56.56|53.96|56.82|54.22|56.56|53.96|0
1640064300000|2021-12-21 05:25:00|56.59|53.99|56.69|54.09|56.71|54.11|56.56|53.96|0
1640064600000|2021-12-21 05:30:00|56.7|54.1|56.63|54.03|56.78|54.18|56.61|54.01|0
1640064900000|2021-12-21 05:35:00|56.66|54.06|56.66|54.06|56.81|54.21|56.66|54.06|0
1640065200000|2021-12-21 05:40:00|56.62|54.02|56.45|53.85|56.66|54.06|56.43|53.83|0
1640065500000|2021-12-21 05:45:00|56.47|53.87|56.32|53.72|56.54|53.94|56.32|53.72|0
1640065800000|2021-12-21 05:50:00|56.35|53.75|56.43|53.83|56.43|53.83|56.24|53.64|0
1640066100000|2021-12-21 05:55:00|56.46|53.86|56.27|53.67|56.46|53.86|56.23|53.63|0
1640066400000|2021-12-21 06:00:00|56.31|53.71|55.97|53.37|56.37|53.77|55.93|53.33|0
1640066700000|2021-12-21 06:05:00|55.93|53.33|56.19|53.59|56.27|53.67|55.93|53.33|0
1640067000000|2021-12-21 06:10:00|56.23|53.63|56.08|53.48|56.3|53.7|56.08|53.48|0
1640067300000|2021-12-21 06:15:00|56.11|53.51|55.92|53.32|56.11|53.51|55.89|53.29|0
1640067600000|2021-12-21 06:20:00|55.89|53.29|56.03|53.43|56.07|53.47|55.89|53.29|0
1640067900000|2021-12-21 06:25:00|56.01|53.41|56.44|53.84|56.44|53.84|55.99|53.39|0
1640068200000|2021-12-21 06:30:00|56.4|53.8|56.2|53.6|56.42|53.82|56.1|53.5|0
1640068500000|2021-12-21 06:35:00|56.21|53.61|56.17|53.57|56.21|53.61|56.04|53.44|0
1640068800000|2021-12-21 06:40:00|56.21|53.61|56.09|53.49|56.32|53.72|56.08|53.48|0
1640069100000|2021-12-21 06:45:00|56.08|53.48|55.76|53.16|56.19|53.59|55.76|53.16|0
1640069400000|2021-12-21 06:50:00|55.79|53.19|55.27|52.67|55.79|53.19|55.27|52.67|0
1640069700000|2021-12-21 06:55:00|55.23|52.63|55.38|52.78|55.44|52.84|55.23|52.63|0
1640070000000|2021-12-21 07:00:00|55.41|52.81|55.97|53.37|56.01|53.41|55.41|52.81|0
1640070300000|2021-12-21 07:05:00|56.01|53.41|55.59|52.99|56.08|53.48|55.58|52.98|0
1640070600000|2021-12-21 07:10:00|55.56|52.96|55.59|52.99|55.78|53.18|55.52|52.92|0
1640070900000|2021-12-21 07:15:00|55.63|53.03|55.66|53.06|55.7|53.1|55.29|52.69|0
1640071200000|2021-12-21 07:20:00|55.7|53.1|55.81|53.21|56|53.4|55.66|53.06|0
1640071500000|2021-12-21 07:25:00|55.77|53.17|55.58|52.98|56.03|53.43|55.58|52.98|0
1640071800000|2021-12-21 07:30:00|55.6|53|56.35|53.75|56.4|53.8|55.6|53|0
1640072100000|2021-12-21 07:35:00|56.36|53.76|56.08|53.48|56.4|53.8|55.99|53.39|0
1640072400000|2021-12-21 07:40:00|56.06|53.46|56.47|53.87|56.7|54.1|56.02|53.42|0
1640072700000|2021-12-21 07:45:00|56.57|53.97|56.77|54.17|57.07|54.47|56.47|53.87|0
1640073000000|2021-12-21 07:50:00|56.73|54.13|56.92|54.32|57.07|54.47|56.62|54.02|0
1640073300000|2021-12-21 07:55:00|56.94|54.34|56.84|54.24|57.14|54.54|56.73|54.13|0
1640073600000|2021-12-21 08:00:00|57.03|54.43|57.7|55.1|58.14|55.54|57.03|54.43|0
1640073900000|2021-12-21 08:05:00|57.51|55.31|57.4|55.2|57.74|55.54|57.09|54.89|0
1640074200000|2021-12-21 08:10:00|57.28|55.08|57.01|54.81|57.66|55.46|56.97|54.77|0
1640074500000|2021-12-21 08:15:00|57.11|54.91|57.43|55.23|57.7|55.5|57.05|54.85|0
1640074800000|2021-12-21 08:20:00|57.45|55.25|56.68|54.48|60.42|58.22|56.42|54.22|0
1640075100000|2021-12-21 08:25:00|56.72|54.52|57.37|55.17|57.45|55.25|56.72|54.52|0
1640075400000|2021-12-21 08:30:00|57.41|55.21|57.6|55.4|58.63|56.43|57.41|55.21|0
1640075700000|2021-12-21 08:35:00|57.58|55.38|56.98|54.78|57.6|55.4|56.98|54.78|0
1640076000000|2021-12-21 08:40:00|57.02|54.82|56.87|54.67|57.29|55.09|56.83|54.63|0
1640076300000|2021-12-21 08:45:00|56.9|54.7|56.83|54.63|56.98|54.78|56.52|54.32|0
1640076600000|2021-12-21 08:50:00|56.81|54.61|56.77|54.57|56.9|54.7|56.52|54.32|0
1640076900000|2021-12-21 08:55:00|56.78|54.58|56.55|54.35|56.9|54.7|56.48|54.28|0
1640077200000|2021-12-21 09:00:00|56.59|54.39|56.82|54.62|57.09|54.89|56.55|54.35|0
1640077500000|2021-12-21 09:05:00|56.7|54.5|56.15|53.95|56.76|54.56|56.05|53.85|0
1640077800000|2021-12-21 09:10:00|56.13|53.93|55.79|53.59|56.21|54.01|55.71|53.51|0
1640078100000|2021-12-21 09:15:00|55.83|53.63|55.79|53.59|55.94|53.74|55.67|53.47|0
1640078400000|2021-12-21 09:20:00|55.86|53.66|56.01|53.81|56.09|53.89|55.86|53.66|0
1640078700000|2021-12-21 09:25:00|55.97|53.77|55.82|53.62|56.01|53.81|55.76|53.56|0
1640079000000|2021-12-21 09:30:00|55.8|53.6|56.38|54.18|56.42|54.22|55.78|53.58|0
1640079300000|2021-12-21 09:35:00|56.4|54.2|56.23|54.03|56.45|54.25|56|53.8|0
1640079600000|2021-12-21 09:40:00|56.19|53.99|56.72|54.52|56.75|54.55|56.15|53.95|0
1640079900000|2021-12-21 09:45:00|56.75|54.55|57.32|55.12|57.36|55.16|56.68|54.48|0
1640080200000|2021-12-21 09:50:00|57.34|55.14|56.9|54.7|57.36|55.16|56.9|54.7|0
1640080500000|2021-12-21 09:55:00|56.94|54.74|57.4|55.2|57.55|55.35|56.94|54.74|0
1640080800000|2021-12-21 10:00:00|57.38|55.18|57.32|55.12|57.74|55.54|57.24|55.04|0
1640081100000|2021-12-21 10:05:00|57.34|55.14|57.01|54.81|57.51|55.31|56.97|54.77|0
1640081400000|2021-12-21 10:10:00|57.03|54.83|56.83|54.63|57.12|54.92|56.76|54.56|0
1640081700000|2021-12-21 10:15:00|56.81|54.61|56.35|54.15|56.81|54.61|56.26|54.06|0
1640082000000|2021-12-21 10:20:00|56.31|54.11|56.16|53.96|56.39|54.19|56.12|53.92|0
1640082300000|2021-12-21 10:25:00|56.12|53.92|56.57|54.37|56.61|54.41|56.08|53.88|0
1640082600000|2021-12-21 10:30:00|56.61|54.41|56.08|53.88|56.65|54.45|56.08|53.88|0
1640082900000|2021-12-21 10:35:00|56.12|53.92|56.04|53.84|56.14|53.94|55.78|53.58|0
1640083200000|2021-12-21 10:40:00|56|53.8|56.28|54.08|56.34|54.14|56|53.8|0
1640083500000|2021-12-21 10:45:00|56.24|54.04|56.01|53.81|56.34|54.14|55.84|53.64|0
1640083800000|2021-12-21 10:50:00|55.99|53.79|55.95|53.75|56.28|54.08|55.95|53.75|0
1640084100000|2021-12-21 10:55:00|55.91|53.71|55.72|53.52|56.07|53.87|55.61|53.41|0
1640084400000|2021-12-21 11:00:00|55.67|53.47|55.06|52.86|55.72|53.52|54.83|52.63|0
1640084700000|2021-12-21 11:05:00|55.02|52.82|54.83|52.63|55.17|52.97|54.79|52.59|0
1640085000000|2021-12-21 11:10:00|54.79|52.59|54.57|52.37|54.98|52.78|54.57|52.37|0
1640085300000|2021-12-21 11:15:00|54.53|52.33|54.12|51.92|54.68|52.48|54.05|51.85|0
1640085600000|2021-12-21 11:20:00|54.09|51.89|54.16|51.96|54.31|52.11|53.9|51.7|0
1640085900000|2021-12-21 11:25:00|54.12|51.92|53.35|51.15|54.19|51.99|53.28|51.08|0
1640086200000|2021-12-21 11:30:00|53.31|51.11|53.46|51.26|53.6|51.4|53.21|51.01|0
1640086500000|2021-12-21 11:35:00|53.38|51.18|53.53|51.33|53.53|51.33|53.2|51|0
1640086800000|2021-12-21 11:40:00|53.49|51.29|53.74|51.54|53.74|51.54|53.49|51.29|0
1640087100000|2021-12-21 11:45:00|53.7|51.5|53.27|51.07|53.74|51.54|53.27|51.07|0
1640087400000|2021-12-21 11:50:00|53.3|51.1|53.41|51.21|53.48|51.28|53.26|51.06|0
1640087700000|2021-12-21 11:55:00|53.37|51.17|53.48|51.28|53.48|51.28|53.35|51.15|0
1640088000000|2021-12-21 12:00:00|53.44|51.24|53.51|51.31|53.66|51.46|53.44|51.24|0
1640088300000|2021-12-21 12:05:00|53.55|51.35|53.73|51.53|53.73|51.53|53.51|51.31|0
1640088600000|2021-12-21 12:10:00|53.69|51.49|53.69|51.49|53.73|51.53|53.54|51.34|0
1640088900000|2021-12-21 12:15:00|53.67|51.47|53.68|51.48|53.76|51.56|53.61|51.41|0
1640089200000|2021-12-21 12:20:00|53.7|51.5|53.5|51.3|53.72|51.52|53.32|51.12|0
1640089500000|2021-12-21 12:25:00|53.46|51.26|53.39|51.19|53.5|51.3|53.19|50.99|0
1640089800000|2021-12-21 12:30:00|53.42|51.22|53.64|51.44|53.75|51.55|53.39|51.19|0
1640090100000|2021-12-21 12:35:00|53.71|51.51|53.56|51.36|53.75|51.55|53.45|51.25|0
1640090400000|2021-12-21 12:40:00|53.53|51.33|53.58|51.38|53.71|51.51|53.49|51.29|0
1640090700000|2021-12-21 12:45:00|53.56|51.36|53.37|51.17|53.6|51.4|53.16|50.96|0
1640091000000|2021-12-21 12:50:00|53.36|51.16|53.12|50.92|53.41|51.21|53.03|50.83|0
1640091300000|2021-12-21 12:55:00|53.1|50.9|53.15|50.95|53.26|51.06|53.05|50.85|0
1640091600000|2021-12-21 13:00:00|53.12|50.92|53.69|51.49|53.7|51.5|53.12|50.92|0
1640091900000|2021-12-21 13:05:00|53.66|51.46|54.28|52.08|54.28|52.08|53.62|51.42|0
1640092200000|2021-12-21 13:10:00|54.24|52.04|54.46|52.26|54.68|52.48|54.2|52|0
1640092500000|2021-12-21 13:15:00|54.5|52.3|54.2|52|54.5|52.3|54.05|51.85|0
1640092800000|2021-12-21 13:20:00|54.23|52.03|54.38|52.18|54.45|52.25|54.16|51.96|0
1640093100000|2021-12-21 13:25:00|54.34|52.14|54.15|51.95|54.34|52.14|54.08|51.88|0
1640093400000|2021-12-21 13:30:00|54.19|51.99|53.95|51.75|54.34|52.14|53.82|51.62|0
1640093700000|2021-12-21 13:35:00|53.93|51.73|54.26|52.06|54.26|52.06|53.93|51.73|0
1640094000000|2021-12-21 13:40:00|54.22|52.02|54.15|51.95|54.3|52.1|54.07|51.87|0
1640094300000|2021-12-21 13:45:00|54.11|51.91|54.31|52.11|54.38|52.18|53.81|51.61|0
1640094600000|2021-12-21 13:50:00|54.33|52.13|53.88|51.68|54.33|52.13|53.83|51.63|0
1640094900000|2021-12-21 13:55:00|53.85|51.65|53.75|51.55|53.99|51.79|53.55|51.35|0
1640095200000|2021-12-21 14:00:00|53.77|51.57|54.28|52.08|54.28|52.08|53.66|51.46|0
1640095500000|2021-12-21 14:05:00|54.24|52.04|54.17|51.97|54.37|52.17|54.13|51.93|0
1640095800000|2021-12-21 14:10:00|54.2|52|54.39|52.19|54.5|52.3|54.09|51.89|0
1640096100000|2021-12-21 14:15:00|54.35|52.15|54.31|52.11|54.57|52.37|54.24|52.04|0
1640096400000|2021-12-21 14:20:00|54.35|52.15|54.53|52.33|54.64|52.44|54.31|52.11|0
1640096700000|2021-12-21 14:25:00|54.49|52.29|54.64|52.44|54.71|52.51|54.34|52.14|0
1640097000000|2021-12-21 14:30:00|54.45|52.25|54.37|52.17|54.45|52.25|53.46|51.26|0
1640097300000|2021-12-21 14:35:00|54.45|52.25|53.67|51.47|54.71|52.51|53.35|51.15|0
1640097600000|2021-12-21 14:40:00|53.64|51.44|55.07|52.87|55.49|53.29|53.64|51.44|0
1640097900000|2021-12-21 14:45:00|55.04|52.84|56.12|53.92|56.16|53.96|55.04|52.84|0
1640098200000|2021-12-21 14:50:00|56.2|54|56.39|54.19|56.81|54.61|55.78|53.58|0
1640098500000|2021-12-21 14:55:00|56.42|54.22|56.31|54.11|56.73|54.53|56.04|53.84|0
1640098800000|2021-12-21 15:00:00|56.29|54.09|56.42|54.22|56.53|54.33|55.62|53.42|0
1640099100000|2021-12-21 15:05:00|56.49|54.29|56.04|53.84|56.61|54.41|55.81|53.61|0
1640099400000|2021-12-21 15:10:00|56.15|53.95|55.52|53.32|56.3|54.1|55.39|53.19|0
1640099700000|2021-12-21 15:15:00|55.54|53.34|54.68|52.48|55.56|53.36|54.68|52.48|0
1640100000000|2021-12-21 15:20:00|54.64|52.44|55.5|53.3|55.5|53.3|53.94|51.74|0
1640100300000|2021-12-21 15:25:00|55.54|53.34|56.79|54.59|57.14|54.94|55.54|53.34|0
1640100600000|2021-12-21 15:30:00|56.75|54.55|57.27|55.07|57.27|55.07|54.97|52.77|0
1640100900000|2021-12-21 15:35:00|57.23|55.03|57.15|54.95|57.85|55.65|56.77|54.57|0
1640101200000|2021-12-21 15:40:00|57.23|55.03|56.57|54.37|57.23|55.03|56.42|54.22|0
1640101500000|2021-12-21 15:45:00|56.61|54.41|56.72|54.52|57.5|55.3|56.3|54.1|0
1640101800000|2021-12-21 15:50:00|56.76|54.56|55.74|53.54|56.92|54.72|55.7|53.5|0
1640102100000|2021-12-21 15:55:00|55.77|53.57|54.98|52.78|55.81|53.61|54.8|52.6|0
1640102400000|2021-12-21 16:00:00|55.06|52.86|54.57|52.37|55.42|53.22|54.57|52.37|0
1640102700000|2021-12-21 16:05:00|54.53|52.33|53.27|51.07|54.53|52.33|53.16|50.96|0
1640103000000|2021-12-21 16:10:00|53.24|51.04|53.23|51.03|53.71|51.51|53.2|51|0
1640103300000|2021-12-21 16:15:00|53.27|51.07|53.85|51.65|53.96|51.76|53.27|51.07|0
1640103600000|2021-12-21 16:20:00|53.78|51.58|54.93|52.73|54.96|52.76|53.59|51.39|0
1640103900000|2021-12-21 16:25:00|54.96|52.76|54.7|52.5|55.04|52.84|54.55|52.35|0
1640104200000|2021-12-21 16:30:00|54.63|52.43|53.57|51.37|55.53|53.33|53.39|51.19|0
1640104500000|2021-12-21 16:35:00|53.64|51.44|52.4|50.2|53.79|51.59|52.4|50.2|0
1640104800000|2021-12-21 16:40:00|52.29|50.09|51.08|48.88|52.44|50.24|51.05|48.85|0
1640105100000|2021-12-21 16:45:00|50.98|48.78|51.57|49.37|51.61|49.41|50.98|48.78|0
1640105400000|2021-12-21 16:50:00|51.5|49.3|51.22|49.02|51.61|49.41|51.15|48.95|0
1640105700000|2021-12-21 16:55:00|51.18|48.98|51.75|49.55|52.03|49.83|51.11|48.91|0
1640106000000|2021-12-21 17:00:00|51.67|49.47|51.64|49.44|51.78|49.58|51.18|48.98|0
1640106300000|2021-12-21 17:05:00|51.67|49.47|51.07|48.87|51.81|49.61|51.07|48.87|0
1640106600000|2021-12-21 17:10:00|51.1|48.9|50.43|48.23|51.28|49.08|50.23|48.03|0
1640106900000|2021-12-21 17:15:00|50.4|48.2|50.36|48.16|50.57|48.37|50.16|47.96|0
1640107200000|2021-12-21 17:20:00|50.4|48.2|50.29|48.09|50.71|48.51|50.29|48.09|0
1640107500000|2021-12-21 17:25:00|50.32|48.12|50.08|47.88|51.95|49.75|50.04|47.84|0
1640107800000|2021-12-21 17:30:00|49.91|47.71|49.77|47.57|50.18|47.98|49.6|47.4|0
1640108100000|2021-12-21 17:35:00|49.8|47.6|49.71|47.51|49.97|47.77|49.49|47.29|0
1640108400000|2021-12-21 17:40:00|49.66|47.46|49.9|47.7|49.97|47.77|49.63|47.43|0
1640108700000|2021-12-21 17:45:00|49.86|47.66|49.62|47.42|49.9|47.7|49.42|47.22|0
1640109000000|2021-12-21 17:50:00|49.65|47.45|49.31|47.11|49.72|47.52|49|46.8|0
1640109300000|2021-12-21 17:55:00|49.28|47.08|48.9|46.7|49.31|47.11|48.8|46.6|0
1640109600000|2021-12-21 18:00:00|48.93|46.73|49.2|47|49.27|47.07|48.93|46.73|0
1640109900000|2021-12-21 18:05:00|49.17|46.97|49.23|47.03|49.53|47.33|49.13|46.93|0
1640110200000|2021-12-21 18:10:00|49.2|47|49.54|47.34|49.74|47.54|49.2|47|0
1640110500000|2021-12-21 18:15:00|49.57|47.37|49.53|47.33|49.67|47.47|49.33|47.13|0
1640110800000|2021-12-21 18:20:00|49.57|47.37|48.99|46.79|49.57|47.37|48.95|46.75|0
1640111100000|2021-12-21 18:25:00|49.02|46.82|48.98|46.78|49.22|47.02|48.92|46.72|0
1640111400000|2021-12-21 18:30:00|48.95|46.75|48.71|46.51|49.02|46.82|48.71|46.51|0
1640111700000|2021-12-21 18:35:00|48.74|46.54|48.54|46.34|48.78|46.58|48.34|46.14|0
1640112000000|2021-12-21 18:40:00|48.57|46.37|48.27|46.07|48.61|46.41|48.17|45.97|0
1640112300000|2021-12-21 18:45:00|48.23|46.03|48.06|45.86|48.3|46.1|48.03|45.83|0
1640112600000|2021-12-21 18:50:00|48.03|45.83|48.43|46.23|48.5|46.3|48.03|45.83|0
1640112900000|2021-12-21 18:55:00|48.36|46.16|48.49|46.29|48.53|46.33|48.36|46.16|0
1640113200000|2021-12-21 19:00:00|48.46|46.26|48.09|45.89|48.63|46.43|47.99|45.79|0
1640113500000|2021-12-21 19:05:00|48.19|45.99|48.25|46.05|48.39|46.19|48.02|45.82|0
1640113800000|2021-12-21 19:10:00|48.22|46.02|48.32|46.12|48.35|46.15|48.12|45.92|0
1640114100000|2021-12-21 19:15:00|48.28|46.08|48.38|46.18|48.52|46.32|48.28|46.08|0
1640114400000|2021-12-21 19:20:00|48.35|46.15|50|47.8|50.06|47.86|48.35|46.15|0
1640114700000|2021-12-21 19:25:00|49.96|47.76|49.55|47.35|49.99|47.79|49.52|47.32|0
1640115000000|2021-12-21 19:30:00|49.52|47.32|49.44|47.24|49.58|47.38|49.24|47.04|0
1640115300000|2021-12-21 19:35:00|49.41|47.21|50.24|48.04|50.24|48.04|49.38|47.18|0
1640115600000|2021-12-21 19:40:00|50.12|47.92|50.12|47.92|50.22|48.02|49.75|47.55|0
1640115900000|2021-12-21 19:45:00|50.15|47.95|49.61|47.41|50.15|47.95|49.25|47.05|0
1640116200000|2021-12-21 19:50:00|49.57|47.37|49.33|47.13|49.57|47.37|49.27|47.07|0
1640116500000|2021-12-21 19:55:00|49.37|47.17|48.82|46.62|49.37|47.17|48.82|46.62|0
1640116800000|2021-12-21 20:00:00|48.86|46.66|48.82|46.62|48.99|46.79|48.65|46.45|0
1640117100000|2021-12-21 20:05:00|48.85|46.65|49.36|47.16|49.36|47.16|48.85|46.65|0
1640117400000|2021-12-21 20:10:00|49.32|47.12|49.08|46.88|49.36|47.16|48.95|46.75|0
1640117700000|2021-12-21 20:15:00|49.02|46.82|49.01|46.81|49.25|47.05|48.88|46.68|0
1640118000000|2021-12-21 20:20:00|49.05|46.85|49.45|47.25|49.45|47.25|48.98|46.78|0
1640118300000|2021-12-21 20:25:00|49.38|47.18|49.31|47.11|49.45|47.25|49.14|46.94|0
1640118600000|2021-12-21 20:30:00|49.35|47.15|49.44|47.24|49.45|47.25|49.07|46.87|0
1640118900000|2021-12-21 20:35:00|49.41|47.21|49.75|47.55|49.99|47.79|49.24|47.04|0
1640119200000|2021-12-21 20:40:00|49.78|47.58|50.36|48.16|50.43|48.23|49.71|47.51|0
1640119500000|2021-12-21 20:45:00|50.33|48.13|50.7|48.5|50.88|48.68|50.33|48.13|0
1640119800000|2021-12-21 20:50:00|50.22|48.02|48.62|46.42|50.29|48.09|48.62|46.42|0
1640120100000|2021-12-21 20:55:00|48.76|46.56|48.49|46.29|49.06|46.86|48.19|45.99|0
1640120400000|2021-12-21 21:00:00|48.32|46.12|48.62|46.42|49.02|46.82|48.32|46.12|0
1640120700000|2021-12-21 21:05:00|48.55|46.35|48.38|46.18|48.55|46.35|48.32|46.12|0
1640121000000|2021-12-21 21:10:00|48.42|46.22|48.51|46.31|48.55|46.35|48.41|46.21|0
1640121300000|2021-12-21 21:15:00|48.65|46.05|48.54|45.94|48.65|46.05|48.51|45.91|0
1640121600000|2021-12-21 21:20:00|48.51|45.91|48.29|45.69|48.61|46.01|48.28|45.68|0
1640121900000|2021-12-21 21:25:00|48.28|45.68|48.34|45.74|48.36|45.76|48.27|45.67|0
1640122200000|2021-12-21 21:30:00|48.31|45.71|48.3|45.7|48.37|45.77|48.27|45.67|0
1640122500000|2021-12-21 21:35:00|48.34|45.74|48.3|45.7|48.34|45.74|48.3|45.7|0
1640122800000|2021-12-21 21:40:00|48.27|45.67|48.26|45.66|48.3|45.7|48.26|45.66|0
1640123100000|2021-12-21 21:45:00|48.3|45.7|48.29|45.69|48.33|45.73|48.23|45.63|0
1640123400000|2021-12-21 21:50:00|48.33|45.73|48.26|45.66|48.33|45.73|48.23|45.63|0
1640123700000|2021-12-21 21:55:00|48.29|45.69|48.34|45.74|48.34|45.74|48.23|45.63|0
1640124000000|2021-12-21 22:00:00|48.3|45.7|48.23|45.63|48.3|45.7|48.2|45.6|0
1640124300000|2021-12-21 22:05:00|48.22|45.62|48.23|45.63|48.28|45.68|48.21|45.61|0
1640124600000|2021-12-21 22:10:00|48.26|45.66|48.28|45.68|48.29|45.69|48.26|45.66|0
1640124900000|2021-12-21 22:15:00|48.27|45.67|48.29|45.69|48.3|45.7|48.27|45.67|0
1640125200000|2021-12-21 22:20:00|48.3|45.7|48.32|45.72|48.35|45.75|48.29|45.69|0
1640125500000|2021-12-21 22:25:00|48.29|45.69|48.27|45.67|48.29|45.69|48.25|45.65|0
1640125800000|2021-12-21 22:30:00|48.26|45.66|48.24|45.64|48.27|45.67|48.23|45.63|0
1640126100000|2021-12-21 22:35:00|48.23|45.63|48.29|45.69|48.29|45.69|48.23|45.63|0
1640126400000|2021-12-21 22:40:00|48.28|45.68|48.28|45.68|48.3|45.7|48.24|45.64|0
1640126700000|2021-12-21 22:45:00|48.3|45.7|48.34|45.74|48.34|45.74|48.3|45.7|0
1640127000000|2021-12-21 22:50:00|48.33|45.73|48.31|45.71|48.33|45.73|48.31|45.71|0
1640127300000|2021-12-21 22:55:00|48.3|45.7|48.41|45.81|48.48|45.88|48.3|45.7|0
1640127600000|2021-12-21 23:00:00|48.37|45.77|48.45|45.85|48.72|46.12|48.22|45.62|0
1640127900000|2021-12-21 23:05:00|48.52|45.92|48.51|45.91|48.62|46.02|48.32|45.72|0
1640128200000|2021-12-21 23:10:00|48.45|45.85|48.64|46.04|48.68|46.08|48.45|45.85|0
1640128500000|2021-12-21 23:15:00|48.68|46.08|48.98|46.38|48.98|46.38|48.64|46.04|0
1640128800000|2021-12-21 23:20:00|48.91|46.31|48.76|46.16|48.94|46.34|48.74|46.14|0
1640129100000|2021-12-21 23:25:00|48.77|46.17|48.87|46.27|48.91|46.31|48.75|46.15|0
1640129400000|2021-12-21 23:30:00|48.82|46.22|48.63|46.03|49.02|46.42|48.63|46.03|0
1640129700000|2021-12-21 23:35:00|48.65|46.05|48.76|46.16|48.8|46.2|48.63|46.03|0
1640130000000|2021-12-21 23:40:00|48.8|46.2|48.89|46.29|48.93|46.33|48.76|46.16|0
1640130300000|2021-12-21 23:45:00|48.93|46.33|48.96|46.36|49.03|46.43|48.76|46.16|0
1640130600000|2021-12-21 23:50:00|48.99|46.39|48.86|46.26|48.99|46.39|48.86|46.26|0
1640130900000|2021-12-21 23:55:00|48.89|46.29|48.82|46.22|48.92|46.32|48.75|46.15|0
1640131200000|2021-12-22 00:00:00|48.92|46.32|48.55|45.95|48.92|46.32|48.48|45.88|0
1640131500000|2021-12-22 00:05:00|48.58|45.98|48.68|46.08|48.78|46.18|48.48|45.88|0
1640131800000|2021-12-22 00:10:00|48.71|46.11|48.66|46.06|48.74|46.14|48.54|45.94|0
1640132100000|2021-12-22 00:15:00|48.68|46.08|48.94|46.34|49.01|46.41|48.68|46.08|0
1640132400000|2021-12-22 00:20:00|48.96|46.36|48.69|46.09|49.18|46.58|48.69|46.09|0
1640132700000|2021-12-22 00:25:00|48.7|46.1|48.6|46|48.74|46.14|48.54|45.94|0
1640133000000|2021-12-22 00:30:00|48.57|45.97|48.67|46.07|48.75|46.15|48.57|45.97|0
1640133300000|2021-12-22 00:35:00|48.63|46.03|48.73|46.13|48.76|46.16|48.6|46|0
1640133600000|2021-12-22 00:40:00|48.75|46.15|48.74|46.14|48.79|46.19|48.6|46|0
1640133900000|2021-12-22 00:45:00|48.73|46.13|48.87|46.27|48.92|46.32|48.69|46.09|0
1640134200000|2021-12-22 00:50:00|48.86|46.26|48.79|46.19|48.91|46.31|48.75|46.15|0
1640134500000|2021-12-22 00:55:00|48.77|46.17|48.99|46.39|49.05|46.45|48.65|46.05|0
1640134800000|2021-12-22 01:00:00|48.95|46.35|48.72|46.12|48.99|46.39|48.72|46.12|0
1640135100000|2021-12-22 01:05:00|48.71|46.11|48.58|45.98|48.75|46.15|48.48|45.88|0
1640135400000|2021-12-22 01:10:00|48.6|46|48.64|46.04|48.68|46.08|48.54|45.94|0
1640135700000|2021-12-22 01:15:00|48.68|46.08|48.64|46.04|48.78|46.18|48.61|46.01|0
1640136000000|2021-12-22 01:20:00|48.61|46.01|48.57|45.97|48.61|46.01|48.44|45.84|0
1640136300000|2021-12-22 01:25:00|48.54|45.94|48.5|45.9|48.6|46|48.44|45.84|0
1640136600000|2021-12-22 01:30:00|48.47|45.87|48.43|45.83|48.53|45.93|48.37|45.77|0
1640136900000|2021-12-22 01:35:00|48.4|45.8|48.2|45.6|48.46|45.86|48.15|45.55|0
1640137200000|2021-12-22 01:40:00|48.18|45.58|48.33|45.73|48.39|45.79|48.16|45.56|0
1640137500000|2021-12-22 01:45:00|48.36|45.76|48.76|46.16|48.76|46.16|48.36|45.76|0
1640137800000|2021-12-22 01:50:00|48.74|46.14|48.85|46.25|49.01|46.41|48.69|46.09|0
1640138100000|2021-12-22 01:55:00|48.82|46.22|48.9|46.3|48.92|46.32|48.75|46.15|0
1640138400000|2021-12-22 02:00:00|48.88|46.28|48.71|46.11|48.92|46.32|48.68|46.08|0
1640138700000|2021-12-22 02:05:00|48.7|46.1|48.78|46.18|48.85|46.25|48.7|46.1|0
1640139000000|2021-12-22 02:10:00|48.74|46.14|48.74|46.14|48.78|46.18|48.68|46.08|0
1640139300000|2021-12-22 02:15:00|48.78|46.18|49.07|46.47|49.07|46.47|48.71|46.11|0
1640139600000|2021-12-22 02:20:00|49.11|46.51|48.92|46.32|49.14|46.54|48.82|46.22|0
1640139900000|2021-12-22 02:25:00|48.9|46.3|48.72|46.12|48.97|46.37|48.72|46.12|0
1640140200000|2021-12-22 02:30:00|48.73|46.13|48.8|46.2|48.85|46.25|48.7|46.1|0
1640140500000|2021-12-22 02:35:00|48.81|46.21|48.86|46.26|48.93|46.33|48.79|46.19|0
1640140800000|2021-12-22 02:40:00|48.89|46.29|49.13|46.53|49.13|46.53|48.86|46.26|0
1640141100000|2021-12-22 02:45:00|49.16|46.56|49.46|46.86|49.5|46.9|49.13|46.53|0
1640141400000|2021-12-22 02:50:00|49.5|46.9|49.39|46.79|49.58|46.98|49.34|46.74|0
1640141700000|2021-12-22 02:55:00|49.37|46.77|49.35|46.75|49.42|46.82|49.32|46.72|0
1640142000000|2021-12-22 03:00:00|49.39|46.79|49.52|46.92|49.62|47.02|49.35|46.75|0
1640142300000|2021-12-22 03:05:00|49.5|46.9|49.31|46.71|49.5|46.9|49.28|46.68|0
1640142600000|2021-12-22 03:10:00|49.35|46.75|49.3|46.7|49.4|46.8|49.28|46.68|0
1640142900000|2021-12-22 03:15:00|49.28|46.68|49.31|46.71|49.34|46.74|49.28|46.68|0
1640143200000|2021-12-22 03:20:00|49.33|46.73|49.27|46.67|49.43|46.83|49.27|46.67|0
1640143500000|2021-12-22 03:25:00|49.31|46.71|49.17|46.57|49.31|46.71|49.07|46.47|0
1640143800000|2021-12-22 03:30:00|49.1|46.5|49|46.4|49.13|46.53|48.96|46.36|0
1640144100000|2021-12-22 03:35:00|48.96|46.36|49.01|46.41|49.05|46.45|48.9|46.3|0
1640144400000|2021-12-22 03:40:00|49.03|46.43|49.09|46.49|49.16|46.56|48.99|46.39|0
1640144700000|2021-12-22 03:45:00|49.08|46.48|49.11|46.51|49.19|46.59|49.06|46.46|0
1640145000000|2021-12-22 03:50:00|49.07|46.47|49.15|46.55|49.15|46.55|49.02|46.42|0
1640145300000|2021-12-22 03:55:00|49.19|46.59|49.15|46.55|49.25|46.65|49.12|46.52|0
1640145600000|2021-12-22 04:00:00|49.12|46.52|49.08|46.48|49.15|46.55|49.08|46.48|0
1640145900000|2021-12-22 04:05:00|49.01|46.41|49.04|46.44|49.04|46.44|48.91|46.31|0
1640146200000|2021-12-22 04:10:00|49.01|46.41|49.11|46.51|49.14|46.54|49.01|46.41|0
1640146500000|2021-12-22 04:15:00|49.13|46.53|49.07|46.47|49.14|46.54|49.07|46.47|0
1640146800000|2021-12-22 04:20:00|49.09|46.49|49.07|46.47|49.17|46.57|49.07|46.47|0
1640147100000|2021-12-22 04:25:00|49.09|46.49|49.17|46.57|49.17|46.57|49.04|46.44|0
1640147400000|2021-12-22 04:30:00|49.18|46.58|49.13|46.53|49.23|46.63|49.13|46.53|0
1640147700000|2021-12-22 04:35:00|49.15|46.55|49.09|46.49|49.15|46.55|49.06|46.46|0
1640148000000|2021-12-22 04:40:00|49.11|46.51|49.13|46.53|49.16|46.56|49.09|46.49|0
1640148300000|2021-12-22 04:45:00|49.09|46.49|49.02|46.42|49.11|46.51|49.02|46.42|0
1640148600000|2021-12-22 04:50:00|49.01|46.41|49.07|46.47|49.1|46.5|48.99|46.39|0
1640148900000|2021-12-22 04:55:00|49.09|46.49|49.12|46.52|49.19|46.59|49.05|46.45|0
1640149200000|2021-12-22 05:00:00|49.08|46.48|48.78|46.18|49.15|46.55|48.74|46.14|0
1640149500000|2021-12-22 05:05:00|48.8|46.2|49.21|46.61|49.25|46.65|48.78|46.18|0
1640149800000|2021-12-22 05:10:00|49.23|46.63|49.24|46.64|49.28|46.68|49.14|46.54|0
1640150100000|2021-12-22 05:15:00|49.28|46.68|49.34|46.74|49.38|46.78|49.24|46.64|0
1640150400000|2021-12-22 05:20:00|49.36|46.76|49.37|46.77|49.44|46.84|49.31|46.71|0
1640150700000|2021-12-22 05:25:00|49.34|46.74|49.17|46.57|49.34|46.74|49.17|46.57|0
1640151000000|2021-12-22 05:30:00|49.18|46.58|48.93|46.33|49.18|46.58|48.9|46.3|0
1640151300000|2021-12-22 05:35:00|48.95|46.35|48.99|46.39|49.01|46.41|48.89|46.29|0
1640151600000|2021-12-22 05:40:00|48.98|46.38|49.26|46.66|49.26|46.66|48.98|46.38|0
1640151900000|2021-12-22 05:45:00|49.24|46.64|49.07|46.47|49.26|46.66|49.07|46.47|0
1640152200000|2021-12-22 05:50:00|49.05|46.45|49.02|46.42|49.11|46.51|48.92|46.32|0
1640152500000|2021-12-22 05:55:00|48.98|46.38|48.8|46.2|49.04|46.44|48.78|46.18|0
1640152800000|2021-12-22 06:00:00|48.81|46.21|48.94|46.34|49.01|46.41|48.71|46.11|0
1640153100000|2021-12-22 06:05:00|48.91|46.31|48.62|46.02|48.94|46.34|48.57|45.97|0
1640153400000|2021-12-22 06:10:00|48.64|46.04|48.67|46.07|48.69|46.09|48.47|45.87|0
1640153700000|2021-12-22 06:15:00|48.64|46.04|48.27|45.67|48.7|46.1|48.22|45.62|0
1640154000000|2021-12-22 06:20:00|48.3|45.7|48.18|45.58|48.37|45.77|48.02|45.42|0
1640154300000|2021-12-22 06:25:00|48.17|45.57|48.38|45.78|48.43|45.83|48.17|45.57|0
1640154600000|2021-12-22 06:30:00|48.3|45.7|48.33|45.73|48.33|45.73|48.11|45.51|0
1640154900000|2021-12-22 06:35:00|48.34|45.74|48.61|46.01|48.62|46.02|48.28|45.68|0
1640155200000|2021-12-22 06:40:00|48.59|45.99|48.54|45.94|48.67|46.07|48.49|45.89|0
1640155500000|2021-12-22 06:45:00|48.59|45.99|48.55|45.95|48.65|46.05|48.55|45.95|0
1640155800000|2021-12-22 06:50:00|48.58|45.98|48.67|46.07|48.75|46.15|48.58|45.98|0
1640156100000|2021-12-22 06:55:00|48.65|46.05|48.8|46.2|48.95|46.35|48.58|45.98|0
1640156400000|2021-12-22 07:00:00|48.81|46.21|48.71|46.11|48.93|46.33|48.71|46.11|0
1640156700000|2021-12-22 07:05:00|48.69|46.09|48.77|46.17|48.93|46.33|48.68|46.08|0
1640157000000|2021-12-22 07:10:00|48.74|46.14|48.54|45.94|48.77|46.17|48.37|45.77|0
1640157300000|2021-12-22 07:15:00|48.55|45.95|48.75|46.15|48.84|46.24|48.52|45.92|0
1640157600000|2021-12-22 07:20:00|48.77|46.17|48.68|46.08|48.77|46.17|48.62|46.02|0
1640157900000|2021-12-22 07:25:00|48.7|46.1|48.95|46.35|48.96|46.36|48.7|46.1|0
1640158200000|2021-12-22 07:30:00|49.03|46.43|48.99|46.39|49.1|46.5|48.96|46.36|0
1640158500000|2021-12-22 07:35:00|48.96|46.36|49.02|46.42|49.06|46.46|48.91|46.31|0
1640158800000|2021-12-22 07:40:00|48.99|46.39|48.85|46.25|49.06|46.46|48.85|46.25|0
1640159100000|2021-12-22 07:45:00|48.9|46.3|49.02|46.42|49.19|46.59|48.9|46.3|0
1640159400000|2021-12-22 07:50:00|48.99|46.39|49.22|46.62|49.29|46.69|48.98|46.38|0
1640159700000|2021-12-22 07:55:00|49.18|46.58|49.18|46.58|49.22|46.62|48.95|46.35|0
1640160000000|2021-12-22 08:00:00|49.15|46.55|49.8|47.2|49.83|47.23|48.95|46.35|0
1640160300000|2021-12-22 08:05:00|49.56|47.36|49.76|47.56|49.87|47.67|49.56|47.36|0
1640160600000|2021-12-22 08:10:00|49.78|47.58|49.42|47.22|49.78|47.58|49.32|47.12|0
1640160900000|2021-12-22 08:15:00|49.46|47.26|49.86|47.66|49.89|47.69|49.42|47.22|0
1640161200000|2021-12-22 08:20:00|49.89|47.69|49.99|47.79|50.24|48.04|49.76|47.56|0
1640161500000|2021-12-22 08:25:00|50.03|47.83|50.13|47.93|50.23|48.03|49.99|47.79|0
1640161800000|2021-12-22 08:30:00|50.2|48|50.9|48.7|51.1|48.9|49.99|47.79|0
1640162100000|2021-12-22 08:35:00|50.91|48.71|51.36|49.16|51.38|49.18|50.89|48.69|0
1640162400000|2021-12-22 08:40:00|51.34|49.14|51.03|48.83|51.62|49.42|50.82|48.62|0
1640162700000|2021-12-22 08:45:00|51.06|48.86|50.51|48.31|51.13|48.93|50.47|48.27|0
1640163000000|2021-12-22 08:50:00|50.47|48.27|50.64|48.44|50.78|48.58|50.44|48.24|0
1640163300000|2021-12-22 08:55:00|50.63|48.43|50.71|48.51|50.74|48.54|50.5|48.3|0
1640163600000|2021-12-22 09:00:00|50.67|48.47|50.6|48.4|50.81|48.61|50.57|48.37|0
1640163900000|2021-12-22 09:05:00|50.67|48.47|50.7|48.5|50.81|48.61|50.5|48.3|0
1640164200000|2021-12-22 09:10:00|50.69|48.49|50.36|48.16|50.8|48.6|50.29|48.09|0
1640164500000|2021-12-22 09:15:00|50.32|48.12|50.11|47.91|50.44|48.24|50.08|47.88|0
1640164800000|2021-12-22 09:20:00|50.08|47.88|50.35|48.15|50.42|48.22|50.01|47.81|0
1640165100000|2021-12-22 09:25:00|50.42|48.22|50.45|48.25|50.48|48.28|50.24|48.04|0
1640165400000|2021-12-22 09:30:00|50.41|48.21|50.14|47.94|50.48|48.28|50.07|47.87|0
1640165700000|2021-12-22 09:35:00|50.09|47.89|50.27|48.07|50.34|48.14|50.07|47.87|0
1640166000000|2021-12-22 09:40:00|50.29|48.09|50.44|48.24|50.48|48.28|50.27|48.07|0
1640166300000|2021-12-22 09:45:00|50.41|48.21|50.54|48.34|50.65|48.45|50.37|48.17|0
1640166600000|2021-12-22 09:50:00|50.51|48.31|50.38|48.18|50.61|48.41|50.23|48.03|0
1640166900000|2021-12-22 09:55:00|50.4|48.2|50.5|48.3|50.64|48.44|50.3|48.1|0
1640167200000|2021-12-22 10:00:00|50.47|48.27|50.39|48.19|50.64|48.44|50.28|48.08|0
1640167500000|2021-12-22 10:05:00|50.36|48.16|50.29|48.09|50.51|48.31|50.29|48.09|0
1640167800000|2021-12-22 10:10:00|50.25|48.05|50.25|48.05|50.36|48.16|50.17|47.97|0
1640168100000|2021-12-22 10:15:00|50.22|48.02|50.16|47.96|50.22|48.02|50.08|47.88|0
1640168400000|2021-12-22 10:20:00|50.18|47.98|50.25|48.05|50.28|48.08|50.08|47.88|0
1640168700000|2021-12-22 10:25:00|50.21|48.01|50.14|47.94|50.28|48.08|50.07|47.87|0
1640169000000|2021-12-22 10:30:00|50.11|47.91|50.38|48.18|50.41|48.21|50.04|47.84|0
1640169300000|2021-12-22 10:35:00|50.31|48.11|49.86|47.66|50.31|48.11|49.86|47.66|0
1640169600000|2021-12-22 10:40:00|49.83|47.63|49.59|47.39|49.86|47.66|49.45|47.25|0
1640169900000|2021-12-22 10:45:00|49.57|47.37|49.28|47.08|49.62|47.42|49.28|47.08|0
1640170200000|2021-12-22 10:50:00|49.18|46.98|49.21|47.01|49.21|47.01|48.98|46.78|0
1640170500000|2021-12-22 10:55:00|49.18|46.98|49.01|46.81|49.21|47.01|48.97|46.77|0
1640170800000|2021-12-22 11:00:00|49.02|46.82|49|46.8|49.33|47.13|48.97|46.77|0
1640171100000|2021-12-22 11:05:00|48.99|46.79|48.93|46.73|49.14|46.94|48.9|46.7|0
1640171400000|2021-12-22 11:10:00|48.9|46.7|49|46.8|49.03|46.83|48.77|46.57|0
1640171700000|2021-12-22 11:15:00|48.96|46.76|48.79|46.59|48.96|46.76|48.7|46.5|0
1640172000000|2021-12-22 11:20:00|48.76|46.56|48.79|46.59|48.83|46.63|48.69|46.49|0
1640172300000|2021-12-22 11:25:00|48.82|46.62|48.99|46.79|49.01|46.81|48.82|46.62|0
1640172600000|2021-12-22 11:30:00|48.97|46.77|49.12|46.92|49.15|46.95|48.97|46.77|0
1640172900000|2021-12-22 11:35:00|49.15|46.95|49.18|46.98|49.22|47.02|49.12|46.92|0
1640173200000|2021-12-22 11:40:00|49.15|46.95|49.05|46.85|49.25|47.05|48.98|46.78|0
1640173500000|2021-12-22 11:45:00|49.01|46.81|48.74|46.54|49.01|46.81|48.68|46.48|0
1640173800000|2021-12-22 11:50:00|48.78|46.58|48.77|46.57|48.81|46.61|48.74|46.54|0
1640174100000|2021-12-22 11:55:00|48.74|46.54|48.37|46.17|48.74|46.54|48.34|46.14|0
1640174400000|2021-12-22 12:00:00|48.41|46.21|48.5|46.3|48.54|46.34|48.31|46.11|0
1640174700000|2021-12-22 12:05:00|48.54|46.34|48.47|46.27|48.54|46.34|48.47|46.27|0
1640175000000|2021-12-22 12:10:00|48.5|46.3|48.46|46.26|48.53|46.33|48.46|46.26|0
1640175300000|2021-12-22 12:15:00|48.5|46.3|48.63|46.43|48.63|46.43|48.5|46.3|0
1640175600000|2021-12-22 12:20:00|48.66|46.46|48.56|46.36|48.69|46.49|48.56|46.36|0
1640175900000|2021-12-22 12:25:00|48.59|46.39|48.75|46.55|48.79|46.59|48.56|46.36|0
1640176200000|2021-12-22 12:30:00|48.79|46.59|48.62|46.42|48.79|46.59|48.62|46.42|0
1640176500000|2021-12-22 12:35:00|48.72|46.52|48.75|46.55|48.82|46.62|48.72|46.52|0
1640176800000|2021-12-22 12:40:00|48.78|46.58|48.78|46.58|48.91|46.71|48.75|46.55|0
1640177100000|2021-12-22 12:45:00|48.75|46.55|48.78|46.58|48.78|46.58|48.68|46.48|0
1640177400000|2021-12-22 12:50:00|48.74|46.54|48.91|46.71|48.94|46.74|48.68|46.48|0
1640177700000|2021-12-22 12:55:00|48.84|46.64|49.1|46.9|49.14|46.94|48.81|46.61|0
1640178000000|2021-12-22 13:00:00|49.07|46.87|49.24|47.04|49.3|47.1|48.97|46.77|0
1640178300000|2021-12-22 13:05:00|49.2|47|49.17|46.97|49.27|47.07|49.14|46.94|0
1640178600000|2021-12-22 13:10:00|49.13|46.93|49.33|47.13|49.37|47.17|49.03|46.83|0
1640178900000|2021-12-22 13:15:00|49.36|47.16|49.5|47.3|49.57|47.37|49.3|47.1|0
1640179200000|2021-12-22 13:20:00|49.46|47.26|50.04|47.84|50.07|47.87|49.46|47.26|0
1640179500000|2021-12-22 13:25:00|50|47.8|49.97|47.77|50.45|48.25|49.97|47.77|0
1640179800000|2021-12-22 13:30:00|49.95|47.75|49.83|47.63|50|47.8|49.59|47.39|0
1640180100000|2021-12-22 13:35:00|49.9|47.7|50.47|48.27|50.54|48.34|49.72|47.52|0
1640180400000|2021-12-22 13:40:00|50.46|48.26|50.88|48.68|50.92|48.72|50.1|47.9|0
1640180700000|2021-12-22 13:45:00|50.87|48.67|50.5|48.3|50.87|48.67|50.47|48.27|0
1640181000000|2021-12-22 13:50:00|50.54|48.34|50.6|48.4|50.6|48.4|50.33|48.13|0
1640181300000|2021-12-22 13:55:00|50.57|48.37|50.36|48.16|50.57|48.37|50.32|48.12|0
1640181600000|2021-12-22 14:00:00|50.32|48.12|50.25|48.05|50.6|48.4|50.25|48.05|0
1640181900000|2021-12-22 14:05:00|50.22|48.02|49.4|47.2|50.22|48.02|49.4|47.2|0
1640182200000|2021-12-22 14:10:00|49.37|47.17|49.63|47.43|49.7|47.5|49.27|47.07|0
1640182500000|2021-12-22 14:15:00|49.6|47.4|49.6|47.4|49.77|47.57|49.53|47.33|0
1640182800000|2021-12-22 14:20:00|49.63|47.43|49.76|47.56|49.9|47.7|49.63|47.43|0
1640183100000|2021-12-22 14:25:00|49.73|47.53|49.36|47.16|49.73|47.53|49.29|47.09|0
1640183400000|2021-12-22 14:30:00|49.39|47.19|49.25|47.05|49.52|47.32|48.95|46.75|0
1640183700000|2021-12-22 14:35:00|49.28|47.08|48.55|46.35|49.28|47.08|48.41|46.21|0
1640184000000|2021-12-22 14:40:00|48.51|46.31|48.21|46.01|49.15|46.95|48.21|46.01|0
1640184300000|2021-12-22 14:45:00|48.18|45.98|48.61|46.41|48.61|46.41|47.95|45.75|0
1640184600000|2021-12-22 14:50:00|48.59|46.39|48.11|45.91|48.91|46.71|48.07|45.87|0
1640184900000|2021-12-22 14:55:00|48.07|45.87|48.49|46.29|48.84|46.64|47.88|45.68|0
1640185200000|2021-12-22 15:00:00|48.42|46.22|48.47|46.27|48.5|46.3|47.74|45.54|0
1640185500000|2021-12-22 15:05:00|48.4|46.2|48.66|46.46|48.9|46.7|48.4|46.2|0
1640185800000|2021-12-22 15:10:00|48.63|46.43|48.13|45.93|48.63|46.43|47.96|45.76|0
1640186100000|2021-12-22 15:15:00|48.1|45.9|47.37|45.17|48.33|46.13|47.15|44.95|0
1640186400000|2021-12-22 15:20:00|47.34|45.14|47.27|45.07|47.7|45.5|47.27|45.07|0
1640186700000|2021-12-22 15:25:00|47.34|45.14|47.43|45.23|47.43|45.23|46.98|44.78|0
1640187000000|2021-12-22 15:30:00|47.56|45.36|47.09|44.89|47.56|45.36|47.01|44.81|0
1640187300000|2021-12-22 15:35:00|47.04|44.84|46.17|43.97|47.38|45.18|45.92|43.72|0
1640187600000|2021-12-22 15:40:00|46.14|43.94|45.98|43.78|46.17|43.97|45.85|43.65|0
1640187900000|2021-12-22 15:45:00|46.01|43.81|45.6|43.4|46.01|43.81|45.57|43.37|0
1640188200000|2021-12-22 15:50:00|45.57|43.37|45.06|42.86|45.6|43.4|44.91|42.71|0
1640188500000|2021-12-22 15:55:00|45.09|42.89|44.97|42.77|45.25|43.05|44.78|42.58|0
1640188800000|2021-12-22 16:00:00|44.94|42.74|45.03|42.83|45.12|42.92|44.87|42.67|0
1640189100000|2021-12-22 16:05:00|44.98|42.78|45.09|42.89|45.4|43.2|44.96|42.76|0
1640189400000|2021-12-22 16:10:00|45.05|42.85|44.5|42.3|45.12|42.92|44.46|42.26|0
1640189700000|2021-12-22 16:15:00|44.53|42.33|44.71|42.51|44.82|42.62|44.53|42.33|0
1640190000000|2021-12-22 16:20:00|44.68|42.48|45.02|42.82|45.08|42.88|44.58|42.38|0
1640190300000|2021-12-22 16:25:00|45.05|42.85|42.05|39.85|48.1|45.9|42.02|39.82|0
1640190600000|2021-12-22 16:30:00|41.99|39.79|41.72|39.52|42.17|39.97|41.6|39.4|0
1640190900000|2021-12-22 16:35:00|41.75|39.55|41.83|39.63|41.99|39.79|41.64|39.44|0
1640191200000|2021-12-22 16:40:00|41.81|39.61|41.86|39.66|41.98|39.78|41.72|39.52|0
1640191500000|2021-12-22 16:45:00|41.83|39.63|42.1|39.9|42.34|40.14|41.83|39.63|0
1640191800000|2021-12-22 16:50:00|42.13|39.93|42.04|39.84|42.16|39.96|41.92|39.72|0
1640192100000|2021-12-22 16:55:00|42.01|39.81|41.76|39.56|42.13|39.93|41.74|39.54|0
1640192400000|2021-12-22 17:00:00|41.68|39.48|41.58|39.38|42|39.8|41.58|39.38|0
1640192700000|2021-12-22 17:05:00|41.61|39.41|41.49|39.29|41.7|39.5|41.43|39.23|0
1640193000000|2021-12-22 17:10:00|41.52|39.32|42.18|39.98|42.24|40.04|41.52|39.32|0
1640193300000|2021-12-22 17:15:00|42.15|39.95|42.37|40.17|42.54|40.34|42.15|39.95|0
1640193600000|2021-12-22 17:20:00|42.39|40.19|42.65|40.45|42.65|40.45|42.32|40.12|0
1640193900000|2021-12-22 17:25:00|42.62|40.42|42.14|39.94|42.62|40.42|42.14|39.94|0
1640194200000|2021-12-22 17:30:00|42.17|39.97|42.11|39.91|42.26|40.06|42.05|39.85|0
1640194500000|2021-12-22 17:35:00|42.14|39.94|42.4|40.2|42.54|40.34|42.11|39.91|0
1640194800000|2021-12-22 17:40:00|42.37|40.17|42.25|40.05|42.55|40.35|42.16|39.96|0
1640195100000|2021-12-22 17:45:00|42.28|40.08|42.25|40.05|42.37|40.17|42.19|39.99|0
1640195400000|2021-12-22 17:50:00|42.19|39.99|41.92|39.72|42.19|39.99|41.83|39.63|0
1640195700000|2021-12-22 17:55:00|41.95|39.75|41.8|39.6|41.95|39.75|41.71|39.51|0
1640196000000|2021-12-22 18:00:00|41.83|39.63|41.82|39.62|42.09|39.89|41.77|39.57|0
1640196300000|2021-12-22 18:05:00|41.8|39.6|41.85|39.65|42|39.8|41.77|39.57|0
1640196600000|2021-12-22 18:10:00|41.88|39.68|42|39.8|42.12|39.92|41.85|39.65|0
1640196900000|2021-12-22 18:15:00|42.03|39.83|42.08|39.88|42.17|39.97|41.94|39.74|0
1640197200000|2021-12-22 18:20:00|42.05|39.85|42.32|40.12|42.32|40.12|42.05|39.85|0
1640197500000|2021-12-22 18:25:00|42.23|40.03|42.41|40.21|42.47|40.27|42.22|40.02|0
1640197800000|2021-12-22 18:30:00|42.35|40.15|42.17|39.97|42.41|40.21|42.08|39.88|0
1640198100000|2021-12-22 18:35:00|42.2|40|42.92|40.72|42.98|40.78|42.2|40|0
1640198400000|2021-12-22 18:40:00|42.89|40.69|42.91|40.71|43.22|41.02|42.76|40.56|0
1640198700000|2021-12-22 18:45:00|42.88|40.68|42.82|40.62|42.99|40.79|42.58|40.38|0
1640199000000|2021-12-22 18:50:00|42.79|40.59|42.64|40.44|42.86|40.66|42.61|40.41|0
1640199300000|2021-12-22 18:55:00|42.67|40.47|42.9|40.7|42.94|40.74|42.57|40.37|0
1640199600000|2021-12-22 19:00:00|42.87|40.67|42.57|40.37|43.33|41.13|42.57|40.37|0
1640199900000|2021-12-22 19:05:00|42.54|40.34|42.75|40.55|42.87|40.67|42.48|40.28|0
1640200200000|2021-12-22 19:10:00|42.72|40.52|42.52|40.32|42.85|40.65|42.47|40.27|0
1640200500000|2021-12-22 19:15:00|42.5|40.3|42.52|40.32|42.59|40.39|42.35|40.15|0
1640200800000|2021-12-22 19:20:00|42.53|40.33|42.44|40.24|42.59|40.39|42.26|40.06|0
1640201100000|2021-12-22 19:25:00|42.41|40.21|43.01|40.81|43.16|40.96|42.35|40.15|0
1640201400000|2021-12-22 19:30:00|42.98|40.78|42.61|40.41|42.98|40.78|42.4|40.2|0
1640201700000|2021-12-22 19:35:00|42.64|40.44|42.28|40.08|42.73|40.53|42.25|40.05|0
1640202000000|2021-12-22 19:40:00|42.31|40.11|42.4|40.2|42.43|40.23|42.16|39.96|0
1640202300000|2021-12-22 19:45:00|42.43|40.23|42.21|40.01|42.43|40.23|42.18|39.98|0
1640202600000|2021-12-22 19:50:00|42.24|40.04|41.55|39.35|42.27|40.07|41.55|39.35|0
1640202900000|2021-12-22 19:55:00|41.52|39.32|41.46|39.26|41.61|39.41|41.4|39.2|0
1640203200000|2021-12-22 20:00:00|41.43|39.23|41.46|39.26|41.55|39.35|41.31|39.11|0
1640203500000|2021-12-22 20:05:00|41.43|39.23|41.28|39.08|41.54|39.34|41.19|38.99|0
1640203800000|2021-12-22 20:10:00|41.36|39.16|41.04|38.84|41.36|39.16|41.01|38.81|0
1640204100000|2021-12-22 20:15:00|41.05|38.85|41.39|39.19|41.51|39.31|40.95|38.75|0
1640204400000|2021-12-22 20:20:00|41.45|39.25|41.3|39.1|41.66|39.46|41.27|39.07|0
1640204700000|2021-12-22 20:25:00|41.24|39.04|40.76|38.56|41.3|39.1|40.58|38.38|0
1640205000000|2021-12-22 20:30:00|40.73|38.53|40.79|38.59|40.93|38.73|40.61|38.41|0
1640205300000|2021-12-22 20:35:00|40.82|38.62|40.43|38.23|40.84|38.64|40.4|38.2|0
1640205600000|2021-12-22 20:40:00|40.4|38.2|40.37|38.17|40.61|38.41|40.31|38.11|0
1640205900000|2021-12-22 20:45:00|40.4|38.2|40.28|38.08|40.57|38.37|40.11|37.91|0
1640206200000|2021-12-22 20:50:00|40.31|38.11|39.48|37.28|40.31|38.11|39.39|37.19|0
1640206500000|2021-12-22 20:55:00|39.45|37.25|39.47|37.27|39.5|37.3|39.25|37.05|0
1640206800000|2021-12-22 21:00:00|39.5|37.3|39.14|36.94|40.45|38.25|39.11|36.91|0
1640207100000|2021-12-22 21:05:00|39.11|36.91|38.94|36.74|39.14|36.94|38.88|36.68|0
1640207400000|2021-12-22 21:10:00|38.91|36.71|38.79|36.59|38.91|36.71|38.74|36.54|0
1640207700000|2021-12-22 21:15:00|38.99|36.39|38.99|36.39|39.02|36.42|38.96|36.36|0
1640208000000|2021-12-22 21:20:00|39.02|36.42|38.96|36.36|39.02|36.42|38.93|36.33|0
1640208300000|2021-12-22 21:25:00|38.93|36.33|38.99|36.39|38.99|36.39|38.93|36.33|0
1640208600000|2021-12-22 21:30:00|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1640208900000|2021-12-22 21:35:00|39.01|36.41|38.95|36.35|39.01|36.41|38.95|36.35|0
1640209200000|2021-12-22 21:40:00|38.98|36.38|38.98|36.38|39.01|36.41|38.98|36.38|0
1640209500000|2021-12-22 21:45:00|38.96|36.36|38.92|36.32|39|36.4|38.86|36.26|0
1640209800000|2021-12-22 21:50:00|38.95|36.35|38.95|36.35|38.97|36.37|38.86|36.26|0
1640210100000|2021-12-22 21:55:00|38.94|36.34|38.96|36.36|38.99|36.39|38.86|36.26|0
1640210400000|2021-12-22 22:00:00|38.95|36.35|38.99|36.39|39|36.4|38.95|36.35|0
1640210700000|2021-12-22 22:05:00|38.98|36.38|38.98|36.38|38.98|36.38|38.97|36.37|0
1640211000000|2021-12-22 22:10:00|38.97|36.37|38.96|36.36|38.97|36.37|38.96|36.36|0
1640211600000|2021-12-22 22:20:00|38.95|36.35|38.95|36.35|38.95|36.35|38.94|36.34|0
1640211900000|2021-12-22 22:25:00|38.96|36.36|38.93|36.33|38.98|36.38|38.93|36.33|0
1640212200000|2021-12-22 22:30:00|38.94|36.34|38.93|36.33|38.94|36.34|38.92|36.32|0
1640212500000|2021-12-22 22:35:00|38.94|36.34|38.93|36.33|38.95|36.35|38.93|36.33|0
1640212800000|2021-12-22 22:40:00|38.94|36.34|38.95|36.35|38.96|36.36|38.93|36.33|0
1640213100000|2021-12-22 22:45:00|38.94|36.34|38.94|36.34|38.95|36.35|38.94|36.34|0
1640213400000|2021-12-22 22:50:00|38.95|36.35|38.96|36.36|38.98|36.38|38.95|36.35|0
1640213700000|2021-12-22 22:55:00|38.92|36.32|39|36.4|39|36.4|38.92|36.32|0
1640214000000|2021-12-22 23:00:00|38.95|36.35|38.66|36.06|38.95|36.35|38.57|35.97|0
1640214300000|2021-12-22 23:05:00|38.69|36.09|38.6|36|38.71|36.11|38.52|35.92|0
1640214600000|2021-12-22 23:10:00|38.57|35.97|38.82|36.22|38.88|36.28|38.57|35.97|0
1640214900000|2021-12-22 23:15:00|38.79|36.19|38.68|36.08|38.79|36.19|38.65|36.05|0
1640215200000|2021-12-22 23:20:00|38.65|36.05|38.76|36.16|38.79|36.19|38.62|36.02|0
1640215500000|2021-12-22 23:25:00|38.73|36.13|38.84|36.24|38.87|36.27|38.7|36.1|0
1640215800000|2021-12-22 23:30:00|38.81|36.21|38.62|36.02|38.84|36.24|38.62|36.02|0
1640216100000|2021-12-22 23:35:00|38.64|36.04|38.61|36.01|38.71|36.11|38.59|35.99|0
1640216400000|2021-12-22 23:40:00|38.64|36.04|38.67|36.07|38.81|36.21|38.56|35.96|0
1640216700000|2021-12-22 23:45:00|38.61|36.01|38.86|36.26|38.89|36.29|38.55|35.95|0
1640217000000|2021-12-22 23:50:00|38.83|36.23|38.74|36.14|38.83|36.23|38.72|36.12|0
1640217300000|2021-12-22 23:55:00|38.77|36.17|38.71|36.11|38.8|36.2|38.66|36.06|0
1640217600000|2021-12-23 00:00:00|38.77|36.17|38.85|36.25|38.88|36.28|38.69|36.09|0
1640217900000|2021-12-23 00:05:00|38.81|36.21|38.96|36.36|38.96|36.36|38.81|36.21|0
1640218200000|2021-12-23 00:10:00|38.93|36.33|39.1|36.5|39.1|36.5|38.86|36.26|0
1640218500000|2021-12-23 00:15:00|39.07|36.47|39.01|36.41|39.13|36.53|38.98|36.38|0
1640218800000|2021-12-23 00:20:00|39.03|36.43|39.07|36.47|39.12|36.52|38.95|36.35|0
1640219100000|2021-12-23 00:25:00|39.08|36.48|38.95|36.35|39.09|36.49|38.95|36.35|0
1640219400000|2021-12-23 00:30:00|38.97|36.37|38.92|36.32|38.98|36.38|38.81|36.21|0
1640219700000|2021-12-23 00:35:00|38.89|36.29|38.81|36.21|38.89|36.29|38.78|36.18|0
1640220000000|2021-12-23 00:40:00|38.82|36.22|38.89|36.29|38.94|36.34|38.82|36.22|0
1640220300000|2021-12-23 00:45:00|38.92|36.32|38.75|36.15|38.92|36.32|38.69|36.09|0
1640220600000|2021-12-23 00:50:00|38.74|36.14|38.81|36.21|38.83|36.23|38.74|36.14|0
1640220900000|2021-12-23 00:55:00|38.8|36.2|38.91|36.31|38.97|36.37|38.8|36.2|0
1640221200000|2021-12-23 01:00:00|38.92|36.32|39.07|36.47|39.19|36.59|38.88|36.28|0
1640221500000|2021-12-23 01:05:00|39.05|36.45|38.97|36.37|39.1|36.5|38.96|36.36|0
1640221800000|2021-12-23 01:10:00|38.96|36.36|39.01|36.41|39.04|36.44|38.96|36.36|0
1640222100000|2021-12-23 01:15:00|39.03|36.43|39.04|36.44|39.07|36.47|39.01|36.41|0
1640222400000|2021-12-23 01:20:00|39.01|36.41|39.01|36.41|39.05|36.45|38.98|36.38|0
1640222700000|2021-12-23 01:25:00|39.04|36.44|38.86|36.26|39.04|36.44|38.84|36.24|0
1640223000000|2021-12-23 01:30:00|38.84|36.24|39.09|36.49|39.09|36.49|38.84|36.24|0
1640223300000|2021-12-23 01:35:00|39.06|36.46|38.99|36.39|39.09|36.49|38.94|36.34|0
1640223600000|2021-12-23 01:40:00|39|36.4|38.97|36.37|39.06|36.46|38.94|36.34|0
1640223900000|2021-12-23 01:45:00|38.96|36.36|39.02|36.42|39.11|36.51|38.96|36.36|0
1640224200000|2021-12-23 01:50:00|39.01|36.41|38.99|36.39|39.01|36.41|38.94|36.34|0
1640224500000|2021-12-23 01:55:00|38.96|36.36|39.07|36.47|39.08|36.48|38.96|36.36|0
1640224800000|2021-12-23 02:00:00|39.05|36.45|38.99|36.39|39.07|36.47|38.9|36.3|0
1640225100000|2021-12-23 02:05:00|39|36.4|38.82|36.22|39.04|36.44|38.82|36.22|0
1640225400000|2021-12-23 02:10:00|38.84|36.24|38.76|36.16|38.84|36.24|38.65|36.05|0
1640225700000|2021-12-23 02:15:00|38.74|36.14|38.78|36.18|38.81|36.21|38.73|36.13|0
1640226000000|2021-12-23 02:20:00|38.81|36.21|38.84|36.24|38.89|36.29|38.78|36.18|0
1640226300000|2021-12-23 02:25:00|38.85|36.25|38.72|36.12|38.85|36.25|38.72|36.12|0
1640226600000|2021-12-23 02:30:00|38.75|36.15|38.75|36.15|38.78|36.18|38.64|36.04|0
1640226900000|2021-12-23 02:35:00|38.72|36.12|38.66|36.06|38.75|36.15|38.63|36.03|0
1640227200000|2021-12-23 02:40:00|38.68|36.08|38.74|36.14|38.77|36.17|38.63|36.03|0
1640227500000|2021-12-23 02:45:00|38.71|36.11|38.68|36.08|38.74|36.14|38.68|36.08|0
1640227800000|2021-12-23 02:50:00|38.71|36.11|38.68|36.08|38.74|36.14|38.68|36.08|0
1640228100000|2021-12-23 02:55:00|38.67|36.07|38.65|36.05|38.71|36.11|38.62|36.02|0
1640228400000|2021-12-23 03:00:00|38.68|36.08|38.72|36.12|38.72|36.12|38.62|36.02|0
1640228700000|2021-12-23 03:05:00|38.71|36.11|38.7|36.1|38.72|36.12|38.68|36.08|0
1640229000000|2021-12-23 03:10:00|38.73|36.13|38.67|36.07|38.73|36.13|38.66|36.06|0
1640229300000|2021-12-23 03:15:00|38.69|36.09|38.87|36.27|38.87|36.27|38.67|36.07|0
1640229600000|2021-12-23 03:20:00|38.84|36.24|38.78|36.18|38.87|36.27|38.78|36.18|0
1640229900000|2021-12-23 03:25:00|38.79|36.19|38.8|36.2|38.81|36.21|38.76|36.16|0
1640230200000|2021-12-23 03:30:00|38.79|36.19|38.89|36.29|38.89|36.29|38.78|36.18|0
1640230500000|2021-12-23 03:35:00|38.91|36.31|38.81|36.21|38.91|36.31|38.77|36.17|0
1640230800000|2021-12-23 03:40:00|38.8|36.2|38.7|36.1|38.81|36.21|38.69|36.09|0
1640231100000|2021-12-23 03:45:00|38.71|36.11|38.74|36.14|38.77|36.17|38.68|36.08|0
1640231400000|2021-12-23 03:50:00|38.72|36.12|38.74|36.14|38.77|36.17|38.71|36.11|0
1640231700000|2021-12-23 03:55:00|38.72|36.12|38.75|36.15|38.76|36.16|38.72|36.12|0
1640232000000|2021-12-23 04:00:00|38.76|36.16|38.73|36.13|38.76|36.16|38.72|36.12|0
1640232300000|2021-12-23 04:05:00|38.76|36.16|38.78|36.18|38.78|36.18|38.73|36.13|0
1640232600000|2021-12-23 04:10:00|38.76|36.16|38.73|36.13|38.76|36.16|38.7|36.1|0
1640232900000|2021-12-23 04:15:00|38.75|36.15|38.75|36.15|38.78|36.18|38.72|36.12|0
1640233200000|2021-12-23 04:20:00|38.72|36.12|38.75|36.15|38.75|36.15|38.69|36.09|0
1640233500000|2021-12-23 04:25:00|38.72|36.12|38.72|36.12|38.75|36.15|38.72|36.12|0
1640233800000|2021-12-23 04:30:00|38.73|36.13|38.69|36.09|38.75|36.15|38.69|36.09|0
1640234100000|2021-12-23 04:35:00|38.7|36.1|38.74|36.14|38.74|36.14|38.69|36.09|0
1640234400000|2021-12-23 04:40:00|38.71|36.11|38.71|36.11|38.74|36.14|38.71|36.11|0
1640234700000|2021-12-23 04:45:00|38.74|36.14|38.76|36.16|38.79|36.19|38.74|36.14|0
1640235000000|2021-12-23 04:50:00|38.78|36.18|38.79|36.19|38.79|36.19|38.76|36.16|0
1640235300000|2021-12-23 04:55:00|38.8|36.2|38.79|36.19|38.84|36.24|38.79|36.19|0
1640235600000|2021-12-23 05:00:00|38.76|36.16|38.7|36.1|38.77|36.17|38.7|36.1|0
1640235900000|2021-12-23 05:05:00|38.73|36.13|38.73|36.13|38.75|36.15|38.7|36.1|0
1640236200000|2021-12-23 05:10:00|38.7|36.1|38.78|36.18|38.78|36.18|38.7|36.1|0
1640236500000|2021-12-23 05:15:00|38.77|36.17|38.72|36.12|38.78|36.18|38.72|36.12|0
1640236800000|2021-12-23 05:20:00|38.71|36.11|38.61|36.01|38.72|36.12|38.61|36.01|0
1640237100000|2021-12-23 05:25:00|38.63|36.03|38.72|36.12|38.72|36.12|38.63|36.03|0
1640237400000|2021-12-23 05:30:00|38.69|36.09|38.63|36.03|38.69|36.09|38.58|35.98|0
1640237700000|2021-12-23 05:35:00|38.6|36|38.6|36|38.63|36.03|38.6|36|0
1640238000000|2021-12-23 05:40:00|38.59|35.99|38.54|35.94|38.6|36|38.54|35.94|0
1640238300000|2021-12-23 05:45:00|38.56|35.96|38.54|35.94|38.6|36|38.54|35.94|0
1640238600000|2021-12-23 05:50:00|38.55|35.95|38.68|36.08|38.68|36.08|38.55|35.95|0
1640238900000|2021-12-23 05:55:00|38.62|36.02|38.65|36.05|38.7|36.1|38.53|35.93|0
1640239200000|2021-12-23 06:00:00|38.62|36.02|38.34|35.74|38.62|36.02|38.31|35.71|0
1640239500000|2021-12-23 06:05:00|38.36|35.76|38.53|35.93|38.53|35.93|38.36|35.76|0
1640239800000|2021-12-23 06:10:00|38.56|35.96|38.69|36.09|38.72|36.12|38.56|35.96|0
1640240100000|2021-12-23 06:15:00|38.72|36.12|38.77|36.17|38.77|36.17|38.61|36.01|0
1640240400000|2021-12-23 06:20:00|38.8|36.2|38.74|36.14|38.8|36.2|38.66|36.06|0
1640240700000|2021-12-23 06:25:00|38.77|36.17|38.69|36.09|38.8|36.2|38.63|36.03|0
1640241000000|2021-12-23 06:30:00|38.66|36.06|38.66|36.06|38.71|36.11|38.64|36.04|0
1640241300000|2021-12-23 06:35:00|38.63|36.03|38.74|36.14|38.77|36.17|38.63|36.03|0
1640241600000|2021-12-23 06:40:00|38.76|36.16|38.71|36.11|38.76|36.16|38.68|36.08|0
1640241900000|2021-12-23 06:45:00|38.72|36.12|38.7|36.1|38.73|36.13|38.65|36.05|0
1640242200000|2021-12-23 06:50:00|38.69|36.09|38.73|36.13|38.73|36.13|38.65|36.05|0
1640242500000|2021-12-23 06:55:00|38.72|36.12|38.56|35.96|38.72|36.12|38.53|35.93|0
1640242800000|2021-12-23 07:00:00|38.53|35.93|38.61|36.01|38.64|36.04|38.5|35.9|0
1640243100000|2021-12-23 07:05:00|38.63|36.03|38.55|35.95|38.63|36.03|38.53|35.93|0
1640243400000|2021-12-23 07:10:00|38.54|35.94|38.55|35.95|38.61|36.01|38.52|35.92|0
1640243700000|2021-12-23 07:15:00|38.58|35.98|38.58|35.98|38.69|36.09|38.55|35.95|0
1640244000000|2021-12-23 07:20:00|38.59|35.99|38.66|36.06|38.69|36.09|38.58|35.98|0
1640244300000|2021-12-23 07:25:00|38.63|36.03|38.63|36.03|38.68|36.08|38.57|35.97|0
1640244600000|2021-12-23 07:30:00|38.66|36.06|38.68|36.08|38.74|36.14|38.63|36.03|0
1640244900000|2021-12-23 07:35:00|38.67|36.07|38.46|35.86|38.68|36.08|38.4|35.8|0
1640245200000|2021-12-23 07:40:00|38.44|35.84|38.44|35.84|38.51|35.91|38.4|35.8|0
1640245500000|2021-12-23 07:45:00|38.43|35.83|38.51|35.91|38.53|35.93|38.42|35.82|0
1640245800000|2021-12-23 07:50:00|38.53|35.93|38.53|35.93|38.56|35.96|38.48|35.88|0
1640246100000|2021-12-23 07:55:00|38.48|35.88|38.5|35.9|38.56|35.96|38.39|35.79|0
1640246400000|2021-12-23 08:00:00|38.49|35.89|38.53|35.93|38.58|35.98|38.39|35.79|0
1640246700000|2021-12-23 08:05:00|38.33|36.13|38.35|36.15|38.45|36.25|38.3|36.1|0
1640247000000|2021-12-23 08:10:00|38.32|36.12|38.52|36.32|38.55|36.35|38.3|36.1|0
1640247300000|2021-12-23 08:15:00|38.5|36.3|38.68|36.48|38.71|36.51|38.4|36.2|0
1640247600000|2021-12-23 08:20:00|38.71|36.51|38.43|36.23|38.74|36.54|38.43|36.23|0
1640247900000|2021-12-23 08:25:00|38.44|36.24|38.37|36.17|38.51|36.31|38.34|36.14|0
1640248200000|2021-12-23 08:30:00|38.4|36.2|38.31|36.11|38.48|36.28|38.31|36.11|0
1640248500000|2021-12-23 08:35:00|38.34|36.14|38.79|36.59|38.95|36.75|38.31|36.11|0
1640248800000|2021-12-23 08:40:00|38.77|36.57|38.68|36.48|38.81|36.61|38.59|36.39|0
1640249100000|2021-12-23 08:45:00|38.67|36.47|38.5|36.3|38.77|36.57|38.47|36.27|0
1640249400000|2021-12-23 08:50:00|38.53|36.33|37.96|35.76|38.56|36.36|37.86|35.66|0
1640249700000|2021-12-23 08:55:00|37.97|35.77|37.91|35.71|37.97|35.77|37.77|35.57|0
1640250000000|2021-12-23 09:00:00|37.94|35.74|37.99|35.79|38.13|35.93|37.91|35.71|0
1640250300000|2021-12-23 09:05:00|37.96|35.76|37.74|35.54|37.96|35.76|37.66|35.46|0
1640250600000|2021-12-23 09:10:00|37.75|35.55|37.82|35.62|37.82|35.62|37.66|35.46|0
1640250900000|2021-12-23 09:15:00|37.83|35.63|37.93|35.73|37.97|35.77|37.82|35.62|0
1640251200000|2021-12-23 09:20:00|37.9|35.7|38.09|35.89|38.13|35.93|37.9|35.7|0
1640251500000|2021-12-23 09:25:00|38.06|35.86|38.14|35.94|38.14|35.94|38.04|35.84|0
1640251800000|2021-12-23 09:30:00|38.17|35.97|38.11|35.91|38.23|36.03|38.03|35.83|0
1640252100000|2021-12-23 09:35:00|38.13|35.93|38|35.8|38.13|35.93|38|35.8|0
1640252400000|2021-12-23 09:40:00|37.97|35.77|37.94|35.74|38.03|35.83|37.89|35.69|0
1640252700000|2021-12-23 09:45:00|37.92|35.72|38|35.8|38.11|35.91|37.92|35.72|0
1640253000000|2021-12-23 09:50:00|38.01|35.81|38.09|35.89|38.11|35.91|37.97|35.77|0
1640253300000|2021-12-23 09:55:00|38.08|35.88|38.02|35.82|38.08|35.88|37.96|35.76|0
1640253600000|2021-12-23 10:00:00|38.01|35.81|38.02|35.82|38.13|35.93|37.99|35.79|0
1640253900000|2021-12-23 10:05:00|37.99|35.79|38.01|35.81|38.07|35.87|37.96|35.76|0
1640254200000|2021-12-23 10:10:00|37.99|35.79|37.96|35.76|37.99|35.79|37.93|35.73|0
1640254500000|2021-12-23 10:15:00|37.93|35.73|37.93|35.73|37.96|35.76|37.93|35.73|0
1640254800000|2021-12-23 10:20:00|37.91|35.71|37.79|35.59|37.91|35.71|37.68|35.48|0
1640255100000|2021-12-23 10:25:00|37.81|35.61|37.8|35.6|37.84|35.64|37.76|35.56|0
1640255400000|2021-12-23 10:30:00|37.81|35.61|37.82|35.62|37.84|35.64|37.78|35.58|0
1640255700000|2021-12-23 10:35:00|37.84|35.64|37.61|35.41|37.84|35.64|37.61|35.41|0
1640256000000|2021-12-23 10:40:00|37.53|35.33|37.58|35.38|37.61|35.41|37.53|35.33|0
1640256300000|2021-12-23 10:45:00|37.61|35.41|37.64|35.44|37.69|35.49|37.61|35.41|0
1640256600000|2021-12-23 10:50:00|37.61|35.41|37.44|35.24|37.61|35.41|37.33|35.13|0
1640256900000|2021-12-23 10:55:00|37.43|35.23|37.44|35.24|37.44|35.24|37.36|35.16|0
1640257200000|2021-12-23 11:00:00|37.41|35.21|37.46|35.26|37.49|35.29|37.38|35.18|0
1640257500000|2021-12-23 11:05:00|37.49|35.29|37.33|35.13|37.49|35.29|37.3|35.1|0
1640257800000|2021-12-23 11:10:00|37.3|35.1|37.4|35.2|37.41|35.21|37.22|35.02|0
1640258100000|2021-12-23 11:15:00|37.43|35.23|37.43|35.23|37.51|35.31|37.35|35.15|0
1640258400000|2021-12-23 11:20:00|37.4|35.2|37.37|35.17|37.4|35.2|37.32|35.12|0
1640258700000|2021-12-23 11:25:00|37.4|35.2|37.21|35.01|37.43|35.23|37.21|35.01|0
1640259000000|2021-12-23 11:30:00|37.23|35.03|37.34|35.14|37.34|35.14|37.23|35.03|0
1640259300000|2021-12-23 11:35:00|37.37|35.17|37.34|35.14|37.42|35.22|37.32|35.12|0
1640259600000|2021-12-23 11:40:00|37.31|35.11|37.34|35.14|37.34|35.14|37.23|35.03|0
1640259900000|2021-12-23 11:45:00|37.33|35.13|37.36|35.16|37.42|35.22|37.31|35.11|0
1640260200000|2021-12-23 11:50:00|37.37|35.17|37.36|35.16|37.39|35.19|37.28|35.08|0
1640260500000|2021-12-23 11:55:00|37.3|35.1|37.22|35.02|37.3|35.1|37.19|34.99|0
1640260800000|2021-12-23 12:00:00|37.19|34.99|36.97|34.77|37.19|34.99|36.95|34.75|0
1640261100000|2021-12-23 12:05:00|36.95|34.75|37.08|34.88|37.08|34.88|36.94|34.74|0
1640261400000|2021-12-23 12:10:00|37.05|34.85|36.94|34.74|37.08|34.88|36.94|34.74|0
1640261700000|2021-12-23 12:15:00|36.96|34.76|37.07|34.87|37.1|34.9|36.89|34.69|0
1640262000000|2021-12-23 12:20:00|37.1|34.9|37.13|34.93|37.15|34.95|36.99|34.79|0
1640262300000|2021-12-23 12:25:00|37.14|34.94|37.26|35.06|37.34|35.14|37.12|34.92|0
1640262600000|2021-12-23 12:30:00|37.29|35.09|37.26|35.06|37.34|35.14|37.23|35.03|0
1640262900000|2021-12-23 12:35:00|37.27|35.07|38.18|35.98|38.18|35.98|37.23|35.03|0
1640263200000|2021-12-23 12:40:00|36.49|34.29|36.27|34.07|36.49|34.29|36.27|34.07|0
1640263500000|2021-12-23 12:45:00|36.25|34.05|36.24|34.04|36.3|34.1|36.24|34.04|0
1640263800000|2021-12-23 12:50:00|36.27|34.07|36.24|34.04|36.28|34.08|36.24|34.04|0
1640264100000|2021-12-23 12:55:00|36.21|34.01|36.23|34.03|36.29|34.09|36.21|34.01|0
1640264400000|2021-12-23 13:00:00|36.24|34.04|36.34|34.14|36.34|34.14|36.02|33.82|0
1640264700000|2021-12-23 13:05:00|36.37|34.17|36.39|34.19|36.42|34.22|36.29|34.09|0
1640265000000|2021-12-23 13:10:00|36.42|34.22|36.36|34.16|36.47|34.27|36.36|34.16|0
1640265300000|2021-12-23 13:15:00|36.39|34.19|36.5|34.3|36.5|34.3|36.39|34.19|0
1640265600000|2021-12-23 13:20:00|36.52|34.32|36.66|34.46|36.66|34.46|36.52|34.32|0
1640265900000|2021-12-23 13:25:00|36.68|34.48|36.57|34.37|36.79|34.59|36.57|34.37|0
1640266200000|2021-12-23 13:30:00|36.56|34.36|36.6|34.4|36.77|34.57|36.46|34.26|0
1640266500000|2021-12-23 13:35:00|36.57|34.37|36.76|34.56|36.78|34.58|36.46|34.26|0
1640266800000|2021-12-23 13:40:00|36.78|34.58|37.05|34.85|37.24|35.04|36.73|34.53|0
1640267100000|2021-12-23 13:45:00|37.08|34.88|36.71|34.51|37.08|34.88|36.67|34.47|0
1640267400000|2021-12-23 13:50:00|36.7|34.5|36.75|34.55|36.78|34.58|36.67|34.47|0
1640267700000|2021-12-23 13:55:00|36.78|34.58|36.67|34.47|36.8|34.6|36.61|34.41|0
1640268000000|2021-12-23 14:00:00|36.64|34.44|36.37|34.17|36.64|34.44|36.31|34.11|0
1640268300000|2021-12-23 14:05:00|36.45|34.25|36.39|34.19|36.5|34.3|36.34|34.14|0
1640268600000|2021-12-23 14:10:00|36.36|34.16|36.58|34.38|36.6|34.4|36.31|34.11|0
1640268900000|2021-12-23 14:15:00|36.6|34.4|36.66|34.46|36.71|34.51|36.49|34.29|0
1640269200000|2021-12-23 14:20:00|36.68|34.48|36.57|34.37|36.74|34.54|36.52|34.32|0
1640269500000|2021-12-23 14:25:00|36.55|34.35|36.73|34.53|36.73|34.53|36.52|34.32|0
1640269800000|2021-12-23 14:30:00|36.65|34.45|35.71|33.51|36.81|34.61|35.66|33.46|0
1640270100000|2021-12-23 14:35:00|35.69|33.49|34.88|32.68|35.71|33.51|34.67|32.47|0
1640270400000|2021-12-23 14:40:00|34.9|32.7|35.11|32.91|35.53|33.33|34.88|32.68|0
1640270700000|2021-12-23 14:45:00|35.03|32.83|35.29|33.09|35.42|33.22|34.93|32.73|0
1640271000000|2021-12-23 14:50:00|35.55|33.35|35.48|33.28|35.55|33.35|35.11|32.91|0
1640271300000|2021-12-23 14:55:00|35.45|33.25|35.27|33.07|35.79|33.59|35.18|32.98|0
1640271600000|2021-12-23 15:00:00|35.24|33.04|35.39|33.19|35.43|33.23|35.03|32.83|0
1640271900000|2021-12-23 15:05:00|35.42|33.22|35.31|33.11|35.5|33.3|35.21|33.01|0
1640272200000|2021-12-23 15:10:00|35.29|33.09|34.76|32.56|35.31|33.11|34.64|32.44|0
1640272500000|2021-12-23 15:15:00|34.72|32.52|34.87|32.67|34.97|32.77|34.69|32.49|0
1640272800000|2021-12-23 15:20:00|34.84|32.64|34.66|32.46|34.95|32.75|34.64|32.44|0
1640273100000|2021-12-23 15:25:00|34.69|32.49|34.81|32.61|34.99|32.79|34.66|32.46|0
1640273400000|2021-12-23 15:30:00|34.79|32.59|34.99|32.79|35.15|32.95|34.56|32.36|0
1640273700000|2021-12-23 15:35:00|35.02|32.82|34.96|32.76|35.09|32.89|34.83|32.63|0
1640274000000|2021-12-23 15:40:00|34.99|32.79|34.86|32.66|35.01|32.81|34.78|32.58|0
1640274300000|2021-12-23 15:45:00|34.88|32.68|34.65|32.45|34.91|32.71|34.62|32.42|0
1640274600000|2021-12-23 15:50:00|34.6|32.4|34.54|32.34|34.75|32.55|34.47|32.27|0
1640274900000|2021-12-23 15:55:00|34.52|32.32|34.34|32.14|34.54|32.34|34.31|32.11|0
1640275200000|2021-12-23 16:00:00|34.31|32.11|34.34|32.14|34.49|32.29|34.21|32.01|0
1640275500000|2021-12-23 16:05:00|34.31|32.11|34.13|31.93|34.36|32.16|34.06|31.86|0
1640275800000|2021-12-23 16:10:00|34.11|31.91|34.15|31.95|34.16|31.96|33.95|31.75|0
1640276100000|2021-12-23 16:15:00|34.1|31.9|34.08|31.88|34.15|31.95|33.98|31.78|0
1640276400000|2021-12-23 16:20:00|34.1|31.9|34.23|32.03|34.35|32.15|34.1|31.9|0
1640276700000|2021-12-23 16:25:00|34.25|32.05|34.5|32.3|34.61|32.41|34.17|31.97|0
1640277000000|2021-12-23 16:30:00|34.48|32.28|34.3|32.1|34.48|32.28|34.27|32.07|0
1640277300000|2021-12-23 16:35:00|34.27|32.07|34.13|31.93|34.99|32.79|34.1|31.9|0
1640277600000|2021-12-23 16:40:00|34.15|31.95|34.18|31.98|34.23|32.03|34.13|31.93|0
1640277900000|2021-12-23 16:45:00|34.15|31.95|34.1|31.9|34.18|31.98|33.97|31.77|0
1640278200000|2021-12-23 16:50:00|34.07|31.87|34.07|31.87|34.15|31.95|33.97|31.77|0
1640278500000|2021-12-23 16:55:00|34.05|31.85|33.97|31.77|34.15|31.95|33.97|31.77|0
1640278800000|2021-12-23 17:00:00|33.99|31.79|34.09|31.89|34.11|31.91|33.99|31.79|0
1640279100000|2021-12-23 17:05:00|34.07|31.87|34.17|31.97|34.19|31.99|34.04|31.84|0
1640279400000|2021-12-23 17:10:00|34.14|31.94|34.19|31.99|34.19|31.99|34.09|31.89|0
1640279700000|2021-12-23 17:15:00|34.16|31.96|34.31|32.11|34.36|32.16|34.16|31.96|0
1640280000000|2021-12-23 17:20:00|34.29|32.09|34.34|32.14|34.36|32.16|34.24|32.04|0
1640280300000|2021-12-23 17:25:00|34.36|32.16|34.31|32.11|34.36|32.16|34.26|32.06|0
1640280600000|2021-12-23 17:30:00|34.33|32.13|34.28|32.08|34.33|32.13|34.18|31.98|0
1640280900000|2021-12-23 17:35:00|34.26|32.06|35.23|33.03|35.25|33.05|34.26|32.06|0
1640281200000|2021-12-23 17:40:00|35.2|33|35.15|32.95|35.2|33|35.1|32.9|0
1640281500000|2021-12-23 17:45:00|35.12|32.92|35.25|33.05|35.28|33.08|35.12|32.92|0
1640281800000|2021-12-23 17:50:00|35.22|33.02|35.22|33.02|35.3|33.1|35.17|32.97|0
1640282100000|2021-12-23 17:55:00|35.25|33.05|35.12|32.92|35.25|33.05|35.12|32.92|0
1640282400000|2021-12-23 18:00:00|35.14|32.94|35.24|33.04|35.24|33.04|35.06|32.86|0
1640282700000|2021-12-23 18:05:00|35.22|33.02|34.81|32.61|35.22|33.02|34.78|32.58|0
1640283000000|2021-12-23 18:10:00|34.78|32.58|34.98|32.78|35.06|32.86|34.78|32.58|0
1640283300000|2021-12-23 18:15:00|35.01|32.81|34.96|32.76|35.01|32.81|34.88|32.68|0
1640283600000|2021-12-23 18:20:00|34.93|32.73|34.88|32.68|34.95|32.75|34.88|32.68|0
1640283900000|2021-12-23 18:25:00|34.9|32.7|34.57|32.37|34.9|32.7|34.54|32.34|0
1640284200000|2021-12-23 18:30:00|34.54|32.34|34.67|32.47|34.69|32.49|34.54|32.34|0
1640284500000|2021-12-23 18:35:00|34.69|32.49|34.71|32.51|34.72|32.52|34.64|32.44|0
1640284800000|2021-12-23 18:40:00|34.74|32.54|34.69|32.49|34.77|32.57|34.66|32.46|0
1640285100000|2021-12-23 18:45:00|34.71|32.51|34.58|32.38|34.71|32.51|34.58|32.38|0
1640285400000|2021-12-23 18:50:00|34.56|32.36|34.48|32.28|34.56|32.36|34.48|32.28|0
1640285700000|2021-12-23 18:55:00|34.45|32.25|34.48|32.28|34.53|32.33|34.38|32.18|0
1640286000000|2021-12-23 19:00:00|34.45|32.25|34.32|32.12|34.45|32.25|34.25|32.05|0
1640286300000|2021-12-23 19:05:00|34.3|32.1|34.37|32.17|34.4|32.2|34.22|32.02|0
1640286600000|2021-12-23 19:10:00|34.34|32.14|34.39|32.19|34.42|32.22|34.34|32.14|0
1640286900000|2021-12-23 19:15:00|34.42|32.22|34.31|32.11|34.57|32.37|34.29|32.09|0
1640287200000|2021-12-23 19:20:00|34.34|32.14|34.15|31.95|34.34|32.14|34.14|31.94|0
1640287500000|2021-12-23 19:25:00|34.14|31.94|34.21|32.01|34.21|32.01|34.08|31.88|0
1640287800000|2021-12-23 19:30:00|34.22|32.02|34.22|32.02|34.33|32.13|34.16|31.96|0
1640288100000|2021-12-23 19:35:00|34.23|32.03|34.31|32.11|34.33|32.13|34.23|32.03|0
1640288400000|2021-12-23 19:40:00|34.3|32.1|34.18|31.98|34.32|32.12|34.18|31.98|0
1640288700000|2021-12-23 19:45:00|34.2|32|34.12|31.92|34.25|32.05|34.12|31.92|0
1640289000000|2021-12-23 19:50:00|34.15|31.95|33.97|31.77|34.15|31.95|33.97|31.77|0
1640289300000|2021-12-23 19:55:00|34|31.8|33.97|31.77|34.02|31.82|33.94|31.74|0
1640289600000|2021-12-23 20:00:00|33.99|31.79|34.45|32.25|34.45|32.25|33.94|31.74|0
1640289900000|2021-12-23 20:05:00|34.42|32.22|34.29|32.09|34.45|32.25|34.22|32.02|0
1640290200000|2021-12-23 20:10:00|34.27|32.07|34.09|31.89|34.32|32.12|34.09|31.89|0
1640290500000|2021-12-23 20:15:00|34.01|31.81|34.13|31.93|34.19|31.99|33.99|31.79|0
1640290800000|2021-12-23 20:20:00|34.11|31.91|34.28|32.08|34.28|32.08|34.08|31.88|0
1640291100000|2021-12-23 20:25:00|34.26|32.06|34.28|32.08|34.36|32.16|34.21|32.01|0
1640291400000|2021-12-23 20:30:00|34.31|32.11|34.63|32.43|34.69|32.49|34.28|32.08|0
1640291700000|2021-12-23 20:35:00|34.66|32.46|34.11|31.91|34.66|32.46|34.01|31.81|0
1640292000000|2021-12-23 20:40:00|34.09|31.89|33.83|31.63|34.16|31.96|33.81|31.61|0
1640292300000|2021-12-23 20:45:00|33.81|31.61|33.58|31.38|33.83|31.63|33.51|31.31|0
1640292600000|2021-12-23 20:50:00|33.43|31.23|33.65|31.45|33.65|31.45|33.36|31.16|0
1640292900000|2021-12-23 20:55:00|33.68|31.48|34.95|32.75|34.97|32.77|33.68|31.48|0
1640293200000|2021-12-23 21:00:00|34.97|32.77|34.81|32.61|34.97|32.77|34.61|32.41|0
1640293500000|2021-12-23 21:05:00|34.76|32.56|34.89|32.69|34.89|32.69|34.61|32.41|0
1640293800000|2021-12-23 21:10:00|34.86|32.66|34.86|32.66|34.94|32.74|34.84|32.64|0
1640592300000|2021-12-27 08:05:00|34.62|32.42|34.45|32.25|34.63|32.43|34.22|32.02|0
1640592600000|2021-12-27 08:10:00|34.4|32.2|34.28|32.08|34.4|32.2|34.16|31.96|0
1640592900000|2021-12-27 08:15:00|34.31|32.11|34.28|32.08|34.33|32.13|34.1|31.9|0
1640593200000|2021-12-27 08:20:00|34.26|32.06|34.41|32.21|34.47|32.27|34.17|31.97|0
1640593500000|2021-12-27 08:25:00|34.39|32.19|34.52|32.32|34.56|32.36|34.35|32.15|0
1640593800000|2021-12-27 08:30:00|34.5|32.3|34.27|32.07|34.56|32.36|34.25|32.05|0
1640594100000|2021-12-27 08:35:00|34.26|32.06|34.14|31.94|34.27|32.07|34.09|31.89|0
1640594400000|2021-12-27 08:40:00|34.16|31.96|34.19|31.99|34.27|32.07|34.12|31.92|0
1640594700000|2021-12-27 08:45:00|34.22|32.02|34.23|32.03|34.37|32.17|34.22|32.02|0
1640595000000|2021-12-27 08:50:00|34.24|32.04|34.16|31.96|34.25|32.05|34.08|31.88|0
1640595300000|2021-12-27 08:55:00|34.18|31.98|34.13|31.93|34.19|31.99|33.91|31.71|0
1640595600000|2021-12-27 09:00:00|34.11|31.91|34.41|32.21|34.46|32.26|34.11|31.91|0
1640595900000|2021-12-27 09:05:00|34.42|32.22|34|31.8|34.44|32.24|34|31.8|0
1640596200000|2021-12-27 09:10:00|33.99|31.79|34.03|31.83|34.05|31.85|33.93|31.73|0
1640596500000|2021-12-27 09:15:00|34|31.8|34.2|32|34.23|32.03|34|31.8|0
1640596800000|2021-12-27 09:20:00|34.17|31.97|34.22|32.02|34.27|32.07|34.17|31.97|0
1640597100000|2021-12-27 09:25:00|34.24|32.04|34.18|31.98|34.27|32.07|34.17|31.97|0
1640597400000|2021-12-27 09:30:00|34.2|32|34.33|32.13|34.45|32.25|34.2|32|0
1640597700000|2021-12-27 09:35:00|34.35|32.15|34.14|31.94|34.35|32.15|34.11|31.91|0
1640598000000|2021-12-27 09:40:00|34.11|31.91|34|31.8|34.11|31.91|33.94|31.74|0
1640598300000|2021-12-27 09:45:00|34.01|31.81|33.85|31.85|34.02|31.85|33.76|31.71|0
1640598600000|2021-12-27 09:50:00|33.86|31.86|33.68|31.68|33.86|31.86|33.68|31.68|0
1640598900000|2021-12-27 09:55:00|33.7|31.7|33.67|31.67|33.77|31.77|33.58|31.58|0
1640599200000|2021-12-27 10:00:00|33.65|31.65|33.71|31.71|33.75|31.75|33.53|31.53|0
1640599500000|2021-12-27 10:05:00|33.73|31.73|33.82|31.82|33.85|31.85|33.7|31.7|0
1640599800000|2021-12-27 10:10:00|33.85|31.85|33.8|31.8|33.85|31.85|33.77|31.77|0
1640600100000|2021-12-27 10:15:00|33.77|31.77|33.59|31.59|33.77|31.77|33.57|31.57|0
1640600400000|2021-12-27 10:20:00|33.62|31.62|33.68|31.68|33.74|31.74|33.59|31.59|0
1640600700000|2021-12-27 10:25:00|33.69|31.69|33.66|31.66|33.71|31.71|33.61|31.61|0
1640601000000|2021-12-27 10:30:00|33.64|31.64|33.59|31.59|33.64|31.64|33.54|31.54|0
1640601300000|2021-12-27 10:35:00|33.61|31.61|33.61|31.61|33.66|31.66|33.56|31.56|0
1640601600000|2021-12-27 10:40:00|33.6|31.6|33.56|31.56|33.63|31.63|33.56|31.56|0
1640601900000|2021-12-27 10:45:00|33.54|31.54|33.5|31.5|33.54|31.54|33.45|31.45|0
1640602200000|2021-12-27 10:50:00|33.53|31.53|33.59|31.59|33.59|31.59|33.45|31.45|0
1640602500000|2021-12-27 10:55:00|33.6|31.6|33.6|31.6|33.67|31.67|33.6|31.6|0
1640602800000|2021-12-27 11:00:00|33.61|31.61|33.65|31.65|33.7|31.7|33.57|31.57|0
1640603100000|2021-12-27 11:05:00|33.62|31.62|33.57|31.57|33.65|31.65|33.54|31.54|0
1640603400000|2021-12-27 11:10:00|33.56|31.56|33.59|31.59|33.62|31.62|33.56|31.56|0
1640603700000|2021-12-27 11:15:00|33.58|31.58|33.59|31.59|33.61|31.61|33.55|31.55|0
1640604000000|2021-12-27 11:20:00|33.6|31.6|33.7|31.7|33.76|31.76|33.6|31.6|0
1640604300000|2021-12-27 11:25:00|33.71|31.71|33.7|31.7|33.71|31.71|33.61|31.61|0
1640604600000|2021-12-27 11:30:00|33.68|31.68|33.72|31.72|33.78|31.78|33.63|31.63|0
1640604900000|2021-12-27 11:35:00|33.71|31.71|33.63|31.63|33.71|31.71|33.61|31.61|0
1640605200000|2021-12-27 11:40:00|33.6|31.6|33.63|31.63|33.63|31.63|33.54|31.54|0
1640605500000|2021-12-27 11:45:00|33.65|31.65|33.69|31.69|33.7|31.7|33.63|31.63|0
1640605800000|2021-12-27 11:50:00|33.67|31.67|33.62|31.62|33.71|31.71|33.6|31.6|0
1640606100000|2021-12-27 11:55:00|33.6|31.6|33.57|31.57|33.65|31.65|33.57|31.57|0
1640606400000|2021-12-27 12:00:00|33.58|31.58|33.59|31.59|33.62|31.62|33.54|31.54|0
1640606700000|2021-12-27 12:05:00|33.58|31.58|33.51|31.51|33.64|31.64|33.49|31.49|0
1640607000000|2021-12-27 12:10:00|33.54|31.54|33.46|31.46|33.54|31.54|33.46|31.46|0
1640607300000|2021-12-27 12:15:00|33.44|31.44|33.31|31.31|33.46|31.46|33.31|31.31|0
1640607600000|2021-12-27 12:20:00|33.28|31.28|33.18|31.18|33.31|31.31|33.16|31.16|0
1640607900000|2021-12-27 12:25:00|33.16|31.16|33.18|31.18|33.26|31.26|33.16|31.16|0
1640608200000|2021-12-27 12:30:00|33.16|31.16|32.88|30.88|33.16|31.16|32.79|30.79|0
1640608500000|2021-12-27 12:35:00|32.86|30.86|32.83|30.83|32.96|30.96|32.81|30.81|0
1640608800000|2021-12-27 12:40:00|32.86|30.86|32.54|30.54|32.93|30.93|32.32|30.32|0
1640609100000|2021-12-27 12:45:00|32.57|30.57|32.56|30.56|32.65|30.65|32.54|30.54|0
1640609400000|2021-12-27 12:50:00|32.51|30.51|32.61|30.61|32.64|30.64|32.51|30.51|0
1640609700000|2021-12-27 12:55:00|32.59|30.59|32.63|30.63|32.63|30.63|32.56|30.56|0
1640610000000|2021-12-27 13:00:00|32.61|30.61|32.58|30.58|32.64|30.64|32.53|30.53|0
1640610300000|2021-12-27 13:05:00|32.6|30.6|32.55|30.55|32.6|30.6|32.51|30.51|0
1640610600000|2021-12-27 13:10:00|32.53|30.53|32.53|30.53|32.63|30.63|32.53|30.53|0
1640610900000|2021-12-27 13:15:00|32.5|30.5|32.33|30.33|32.5|30.5|32.33|30.33|0
1640611200000|2021-12-27 13:20:00|32.31|30.31|32.38|30.38|32.4|30.4|32.26|30.26|0
1640611500000|2021-12-27 13:25:00|32.35|30.35|32.45|30.45|32.52|30.52|32.35|30.35|0
1640611800000|2021-12-27 13:30:00|32.4|30.4|32.41|30.41|32.47|30.47|32.4|30.4|0
1640612100000|2021-12-27 13:35:00|32.4|30.4|32.34|30.34|32.42|30.42|32.3|30.3|0
1640612400000|2021-12-27 13:40:00|32.32|30.32|32.25|30.25|32.34|30.34|32.25|30.25|0
1640612700000|2021-12-27 13:45:00|32.27|30.27|32.19|30.19|32.27|30.27|32.12|30.12|0
1640613000000|2021-12-27 13:50:00|32.22|30.22|32.81|30.81|32.99|30.99|31.95|29.95|0
1640613300000|2021-12-27 13:55:00|32.84|30.84|32.93|30.93|32.93|30.93|32.81|30.81|0
1640613600000|2021-12-27 14:00:00|32.96|30.96|32.91|30.91|32.98|30.98|32.88|30.88|0
1640613900000|2021-12-27 14:05:00|32.93|30.93|32.98|30.98|33.05|31.05|32.81|30.81|0
1640614200000|2021-12-27 14:10:00|32.95|30.95|32.88|30.88|32.98|30.98|32.88|30.88|0
1640614500000|2021-12-27 14:15:00|32.9|30.9|33.02|31.02|33.05|31.05|32.83|30.83|0
1640614800000|2021-12-27 14:20:00|33|31|32.97|30.97|33.07|31.07|32.92|30.92|0
1640615100000|2021-12-27 14:25:00|32.99|30.99|33.21|31.21|33.21|31.21|32.99|30.99|0
1640615400000|2021-12-27 14:30:00|33.16|31.16|32.38|30.38|33.21|31.21|32.09|30.09|0
1640615700000|2021-12-27 14:35:00|32.45|30.45|32.33|30.33|32.45|30.45|32.16|30.16|0
1640616000000|2021-12-27 14:40:00|32.28|30.28|32.21|30.21|32.33|30.33|31.99|29.99|0
1640616300000|2021-12-27 14:45:00|32.26|30.26|31.82|29.82|32.35|30.35|31.82|29.82|0
1640616600000|2021-12-27 14:50:00|31.92|29.92|32.2|30.2|32.2|30.2|31.58|29.58|0
1640616900000|2021-12-27 14:55:00|32.18|30.18|32.56|30.56|32.65|30.65|32.01|30.01|0
1640617200000|2021-12-27 15:00:00|32.48|30.48|32.1|30.1|32.63|30.63|32.1|30.1|0
1640617500000|2021-12-27 15:05:00|32.12|30.12|31.81|29.81|32.17|30.17|31.81|29.81|0
1640617800000|2021-12-27 15:10:00|31.83|29.83|31.78|29.78|32|30|31.78|29.78|0
1640618100000|2021-12-27 15:15:00|31.81|29.81|31.78|29.78|31.92|29.92|31.76|29.76|0
1640618400000|2021-12-27 15:20:00|31.76|29.76|31.52|29.52|31.83|29.83|31.43|29.43|0
1640618700000|2021-12-27 15:25:00|31.5|29.5|31.14|29.14|31.61|29.61|31.14|29.14|0
1640619000000|2021-12-27 15:30:00|31.12|29.12|31.07|29.07|31.35|29.35|31|29|0
1640619300000|2021-12-27 15:35:00|31.09|29.09|31.02|29.02|31.26|29.26|30.98|28.98|0
1640619600000|2021-12-27 15:40:00|31.05|29.05|31.04|29.04|31.18|29.18|30.97|28.97|0
1640619900000|2021-12-27 15:45:00|31.02|29.02|31.06|29.06|31.3|29.3|30.95|28.95|0
1640620200000|2021-12-27 15:50:00|31.04|29.04|31.09|29.09|31.11|29.11|30.95|28.95|0
1640620500000|2021-12-27 15:55:00|31.1|29.1|30.83|28.83|31.11|29.11|30.83|28.83|0
1640620800000|2021-12-27 16:00:00|30.76|28.76|30.64|28.64|30.92|28.92|30.64|28.64|0
1640621100000|2021-12-27 16:05:00|30.67|28.67|30.73|28.73|30.92|28.92|30.67|28.67|0
1640621400000|2021-12-27 16:10:00|30.72|28.72|30.62|28.62|30.76|28.76|30.55|28.55|0
1640621700000|2021-12-27 16:15:00|30.59|28.59|30.93|28.93|31.03|29.03|30.55|28.55|0
1640622000000|2021-12-27 16:20:00|30.91|28.91|30.93|28.93|31.12|29.12|30.84|28.84|0
1640622300000|2021-12-27 16:25:00|30.96|28.96|30.68|28.68|30.98|28.98|30.61|28.61|0
1640622600000|2021-12-27 16:30:00|30.75|28.75|30.84|28.84|30.88|28.88|30.65|28.65|0
1640622900000|2021-12-27 16:35:00|30.88|28.88|30.65|28.65|30.95|28.95|30.63|28.63|0
1640623200000|2021-12-27 16:40:00|30.7|28.7|30.69|28.69|30.76|28.76|30.62|28.62|0
1640623500000|2021-12-27 16:45:00|30.72|28.72|30.78|28.78|30.81|28.81|30.62|28.62|0
1640623800000|2021-12-27 16:50:00|30.81|28.81|30.71|28.71|30.83|28.83|30.67|28.67|0
1640624100000|2021-12-27 16:55:00|30.69|28.69|30.55|28.55|30.71|28.71|30.55|28.55|0
1640624400000|2021-12-27 17:00:00|30.57|28.57|30.36|28.36|30.57|28.57|30.34|28.34|0
1640624700000|2021-12-27 17:05:00|30.39|28.39|30.32|28.32|30.39|28.39|30.3|28.3|0
1640625000000|2021-12-27 17:10:00|30.36|28.36|30.29|28.29|30.48|28.48|30.27|28.27|0
1640625300000|2021-12-27 17:15:00|30.27|28.27|30.31|28.31|30.36|28.36|30.27|28.27|0
1640625600000|2021-12-27 17:20:00|30.29|28.29|30.26|28.26|30.38|28.38|30.24|28.24|0
1640625900000|2021-12-27 17:25:00|30.24|28.24|29.89|27.89|31.73|29.73|29.87|27.87|0
1640626200000|2021-12-27 17:30:00|29.87|27.87|29.93|27.93|30.02|28.02|29.82|27.82|0
1640626500000|2021-12-27 17:35:00|29.95|27.95|29.9|27.9|30.04|28.04|29.9|27.9|0
1640626800000|2021-12-27 17:40:00|29.93|27.93|29.88|27.88|30.04|28.04|29.88|27.88|0
1640627100000|2021-12-27 17:45:00|29.9|27.9|29.83|27.83|29.97|27.97|29.83|27.83|0
1640627400000|2021-12-27 17:50:00|29.85|27.85|29.78|27.78|29.88|27.88|29.76|27.76|0
1640627700000|2021-12-27 17:55:00|29.81|27.81|29.78|27.78|29.83|27.83|29.75|27.75|0
1640628000000|2021-12-27 18:00:00|29.79|27.79|29.82|27.82|29.89|27.89|29.79|27.79|0
1640628300000|2021-12-27 18:05:00|29.8|27.8|29.73|27.73|29.85|27.85|29.73|27.73|0
1640628600000|2021-12-27 18:10:00|29.75|27.75|29.69|27.69|29.84|27.84|29.69|27.69|0
1640628900000|2021-12-27 18:15:00|29.66|27.66|29.71|27.71|29.75|27.75|29.66|27.66|0
1640629200000|2021-12-27 18:20:00|29.73|27.73|29.57|27.57|29.75|27.75|29.57|27.57|0
1640629500000|2021-12-27 18:25:00|29.59|27.59|29.57|27.57|29.59|27.59|29.41|27.41|0
1640629800000|2021-12-27 18:30:00|29.55|27.55|29.61|27.61|29.64|27.64|29.54|27.54|0
1640630100000|2021-12-27 18:35:00|29.59|27.59|29.54|27.54|29.61|27.61|29.48|27.48|0
1640630400000|2021-12-27 18:40:00|29.52|27.52|29.52|27.52|29.58|27.58|29.49|27.49|0
1640630700000|2021-12-27 18:45:00|29.54|27.54|29.49|27.49|29.6|27.6|29.49|27.49|0
1640631000000|2021-12-27 18:50:00|29.51|27.51|29.42|27.42|29.51|27.51|29.4|27.4|0
1640631300000|2021-12-27 18:55:00|29.4|27.4|29.27|27.27|29.45|27.45|29.27|27.27|0
1640631600000|2021-12-27 19:00:00|29.29|27.29|29.31|27.31|29.49|27.49|29.29|27.29|0
1640631900000|2021-12-27 19:05:00|29.29|27.29|29.28|27.28|29.39|27.39|29.28|27.28|0
1640632200000|2021-12-27 19:10:00|29.31|27.31|29.28|27.28|29.35|27.35|29.24|27.24|0
1640632500000|2021-12-27 19:15:00|29.3|27.3|29.26|27.26|29.35|27.35|29.26|27.26|0
1640632800000|2021-12-27 19:20:00|29.28|27.28|29.17|27.17|29.28|27.28|29.12|27.12|0
1640633100000|2021-12-27 19:25:00|29.12|27.12|28.74|26.74|29.54|27.54|28.74|26.74|0
1640633400000|2021-12-27 19:30:00|28.76|26.76|28.82|26.82|28.85|26.85|28.76|26.76|0
1640633700000|2021-12-27 19:35:00|28.8|26.8|28.89|26.89|28.91|26.91|28.74|26.74|0
1640634000000|2021-12-27 19:40:00|28.87|26.87|29.06|27.06|29.06|27.06|28.78|26.78|0
1640634300000|2021-12-27 19:45:00|29.1|27.1|29.15|27.15|29.26|27.26|29.04|27.04|0
1640634600000|2021-12-27 19:50:00|29.12|27.12|29.23|27.23|29.28|27.28|29.12|27.12|0
1640634900000|2021-12-27 19:55:00|29.25|27.25|29.1|27.1|29.32|27.32|29.08|27.08|0
1640635200000|2021-12-27 20:00:00|29.12|27.12|29.23|27.23|29.32|27.32|29.12|27.12|0
1640635500000|2021-12-27 20:05:00|29.24|27.24|29.22|27.22|29.4|27.4|29.2|27.2|0
1640635800000|2021-12-27 20:10:00|29.25|27.25|29.29|27.29|29.4|27.4|29.25|27.25|0
1640636100000|2021-12-27 20:15:00|29.31|27.31|29.33|27.33|29.49|27.49|29.29|27.29|0
1640636400000|2021-12-27 20:20:00|29.35|27.35|29.28|27.28|29.44|27.44|29.22|27.22|0
1640636700000|2021-12-27 20:25:00|29.26|27.26|29|27|29.26|27.26|28.97|26.97|0
1640637000000|2021-12-27 20:30:00|28.97|26.97|28.95|26.95|28.97|26.97|28.89|26.89|0
1640637300000|2021-12-27 20:35:00|28.97|26.97|29.12|27.12|29.12|27.12|28.95|26.95|0
1640637600000|2021-12-27 20:40:00|29.1|27.1|28.73|26.73|29.12|27.12|28.71|26.71|0
1640637900000|2021-12-27 20:45:00|28.71|26.71|28.62|26.62|28.75|26.75|28.55|26.55|0
1640638200000|2021-12-27 20:50:00|28.57|26.57|28.33|26.33|28.7|26.7|28.27|26.27|0
1640638500000|2021-12-27 20:55:00|28.31|26.31|28.46|26.46|28.63|26.63|28.21|26.21|0
1640638800000|2021-12-27 21:00:00|28.4|26.4|28.42|26.42|28.42|26.42|28.35|26.35|0
1640639100000|2021-12-27 21:05:00|28.44|26.44|28.5|26.5|28.52|26.52|28.39|26.39|0
1640639400000|2021-12-27 21:10:00|28.48|26.48|28.58|26.58|28.58|26.58|28.48|26.48|0
1640639700000|2021-12-27 21:15:00|28.86|26.26|28.75|26.15|28.86|26.26|28.73|26.13|0
1640640000000|2021-12-27 21:20:00|28.77|26.17|28.79|26.19|28.79|26.19|28.75|26.15|0
1640640300000|2021-12-27 21:25:00|28.77|26.17|28.75|26.15|28.77|26.17|28.75|26.15|0
1640640600000|2021-12-27 21:30:00|28.73|26.13|28.72|26.12|28.77|26.17|28.7|26.1|0
1640640900000|2021-12-27 21:35:00|28.74|26.14|28.66|26.06|28.74|26.14|28.64|26.04|0
1640641200000|2021-12-27 21:40:00|28.68|26.08|28.72|26.12|28.74|26.14|28.66|26.06|0
1640641500000|2021-12-27 21:45:00|28.74|26.14|28.8|26.2|28.8|26.2|28.7|26.1|0
1640641800000|2021-12-27 21:50:00|28.78|26.18|28.69|26.09|28.78|26.18|28.67|26.07|0
1640642100000|2021-12-27 21:55:00|28.67|26.07|28.77|26.17|28.79|26.19|28.67|26.07|0
1640642400000|2021-12-27 22:00:00|28.79|26.19|28.83|26.23|28.89|26.29|28.76|26.16|0
1640642700000|2021-12-27 22:05:00|28.82|26.22|28.8|26.2|28.82|26.22|28.8|26.2|0
1640643000000|2021-12-27 22:10:00|28.81|26.21|28.83|26.23|28.83|26.23|28.81|26.21|0
1640643300000|2021-12-27 22:15:00|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640643600000|2021-12-27 22:20:00|28.82|26.22|28.82|26.22|28.84|26.24|28.81|26.21|0
1640643900000|2021-12-27 22:25:00|28.83|26.23|28.82|26.22|28.84|26.24|28.76|26.16|0
1640644200000|2021-12-27 22:30:00|28.83|26.23|28.82|26.22|28.83|26.23|28.79|26.19|0
1640644500000|2021-12-27 22:35:00|28.81|26.21|28.77|26.17|28.82|26.22|28.77|26.17|0
1640644800000|2021-12-27 22:40:00|28.78|26.18|28.81|26.21|28.81|26.21|28.77|26.17|0
1640645100000|2021-12-27 22:45:00|28.8|26.2|28.8|26.2|28.81|26.21|28.8|26.2|0
1640645400000|2021-12-27 22:50:00|28.81|26.21|28.81|26.21|28.81|26.21|28.8|26.2|0
1640645700000|2021-12-27 22:55:00|28.82|26.22|28.83|26.23|28.83|26.23|28.81|26.21|0
1640646000000|2021-12-27 23:00:00|28.82|26.22|28.76|26.16|28.91|26.31|28.71|26.11|0
1640646300000|2021-12-27 23:05:00|28.75|26.15|28.85|26.25|28.88|26.28|28.72|26.12|0
1640646600000|2021-12-27 23:10:00|28.83|26.23|28.85|26.25|28.87|26.27|28.79|26.19|0
1640646900000|2021-12-27 23:15:00|28.83|26.23|28.85|26.25|28.85|26.25|28.78|26.18|0
1640647200000|2021-12-27 23:20:00|28.86|26.26|28.95|26.35|28.98|26.38|28.83|26.23|0
1640647500000|2021-12-27 23:25:00|28.98|26.38|29.01|26.41|29.08|26.48|28.93|26.33|0
1640647800000|2021-12-27 23:30:00|29.02|26.42|28.93|26.33|29.02|26.42|28.93|26.33|0
1640648100000|2021-12-27 23:35:00|28.94|26.34|28.99|26.39|28.99|26.39|28.93|26.33|0
1640648400000|2021-12-27 23:40:00|29|26.4|29.03|26.43|29.05|26.45|28.96|26.36|0
1640648700000|2021-12-27 23:45:00|29.08|26.48|29.03|26.43|29.08|26.48|28.99|26.39|0
1640649000000|2021-12-27 23:50:00|29.04|26.44|29.04|26.44|29.07|26.47|29.03|26.43|0
1640649300000|2021-12-27 23:55:00|29.05|26.45|29.05|26.45|29.06|26.46|29|26.4|0
1640649600000|2021-12-28 00:00:00|29.03|26.43|29.17|26.57|29.22|26.62|29.02|26.42|0
1640649900000|2021-12-28 00:05:00|29.2|26.6|29.26|26.66|29.3|26.7|29.13|26.53|0
1640650200000|2021-12-28 00:10:00|29.28|26.68|29.32|26.72|29.32|26.72|29.19|26.59|0
1640650500000|2021-12-28 00:15:00|29.31|26.71|29.23|26.63|29.31|26.71|29.19|26.59|0
1640650800000|2021-12-28 00:20:00|29.21|26.61|29.04|26.44|29.24|26.64|29.01|26.41|0
1640651100000|2021-12-28 00:25:00|29.01|26.41|28.97|26.37|29.1|26.5|28.97|26.37|0
1640651400000|2021-12-28 00:30:00|28.95|26.35|29.03|26.43|29.05|26.45|28.95|26.35|0
1640651700000|2021-12-28 00:35:00|29.05|26.45|29.05|26.45|29.12|26.52|29.02|26.42|0
1640652000000|2021-12-28 00:40:00|29.03|26.43|28.9|26.3|29.09|26.49|28.9|26.3|0
1640652300000|2021-12-28 00:45:00|28.92|26.32|28.98|26.38|28.98|26.38|28.83|26.23|0
1640652600000|2021-12-28 00:50:00|29|26.4|28.98|26.38|29.04|26.44|28.96|26.36|0
1640652900000|2021-12-28 00:55:00|28.96|26.36|28.89|26.29|28.96|26.36|28.85|26.25|0
1640653200000|2021-12-28 01:00:00|28.85|26.25|28.95|26.35|29|26.4|28.85|26.25|0
1640653500000|2021-12-28 01:05:00|28.96|26.36|29.02|26.42|29.1|26.5|28.95|26.35|0
1640653800000|2021-12-28 01:10:00|29.04|26.44|29.01|26.41|29.06|26.46|28.97|26.37|0
1640654100000|2021-12-28 01:15:00|29.03|26.43|29.14|26.54|29.23|26.63|28.97|26.37|0
1640654400000|2021-12-28 01:20:00|29.16|26.56|29.16|26.56|29.21|26.61|29.14|26.54|0
1640654700000|2021-12-28 01:25:00|29.18|26.58|29.24|26.64|29.27|26.67|29.18|26.58|0
1640655000000|2021-12-28 01:30:00|29.22|26.62|29.24|26.64|29.29|26.69|29.18|26.58|0
1640655300000|2021-12-28 01:35:00|29.22|26.62|29.15|26.55|29.24|26.64|29.11|26.51|0
1640655600000|2021-12-28 01:40:00|29.18|26.58|29.11|26.51|29.2|26.6|29.09|26.49|0
1640655900000|2021-12-28 01:45:00|29.09|26.49|29.19|26.59|29.21|26.61|29.09|26.49|0
1640656200000|2021-12-28 01:50:00|29.2|26.6|29.06|26.46|29.29|26.69|29.06|26.46|0
1640656500000|2021-12-28 01:55:00|29.04|26.44|29.12|26.52|29.15|26.55|29.03|26.43|0
1640656800000|2021-12-28 02:00:00|29.15|26.55|29.23|26.63|29.25|26.65|29.11|26.51|0
1640657100000|2021-12-28 02:05:00|29.21|26.61|29.16|26.56|29.23|26.63|29.16|26.56|0
1640657400000|2021-12-28 02:10:00|29.14|26.54|29.2|26.6|29.22|26.62|29.12|26.52|0
1640657700000|2021-12-28 02:15:00|29.19|26.59|29.38|26.78|29.38|26.78|29.17|26.57|0
1640658000000|2021-12-28 02:20:00|29.35|26.75|29.35|26.75|29.38|26.78|29.29|26.69|0
1640658300000|2021-12-28 02:25:00|29.36|26.76|29.28|26.68|29.4|26.8|29.28|26.68|0
1640658600000|2021-12-28 02:30:00|29.3|26.7|29.3|26.7|29.33|26.73|29.26|26.66|0
1640658900000|2021-12-28 02:35:00|29.29|26.69|29.24|26.64|29.3|26.7|29.21|26.61|0
1640659200000|2021-12-28 02:40:00|29.21|26.61|29.15|26.55|29.24|26.64|29.15|26.55|0
1640659500000|2021-12-28 02:45:00|29.14|26.54|29.19|26.59|29.19|26.59|29.1|26.5|0
1640659800000|2021-12-28 02:50:00|29.17|26.57|29.19|26.59|29.19|26.59|29.13|26.53|0
1640660100000|2021-12-28 02:55:00|29.18|26.58|29.21|26.61|29.21|26.61|29.16|26.56|0
1640660400000|2021-12-28 03:00:00|29.18|26.58|29.16|26.56|29.23|26.63|29.12|26.52|0
1640660700000|2021-12-28 03:05:00|29.14|26.54|29.14|26.54|29.18|26.58|29.11|26.51|0
1640661000000|2021-12-28 03:10:00|29.16|26.56|29.22|26.62|29.27|26.67|29.16|26.56|0
1640661300000|2021-12-28 03:15:00|29.21|26.61|29.26|26.66|29.26|26.66|29.2|26.6|0
1640661600000|2021-12-28 03:20:00|29.25|26.65|29.26|26.66|29.28|26.68|29.24|26.64|0
1640661900000|2021-12-28 03:25:00|29.24|26.64|29.21|26.61|29.26|26.66|29.19|26.59|0
1640662200000|2021-12-28 03:30:00|29.19|26.59|29.21|26.61|29.21|26.61|29.15|26.55|0
1640662500000|2021-12-28 03:35:00|29.22|26.62|29.13|26.53|29.22|26.62|29.12|26.52|0
1640662800000|2021-12-28 03:40:00|29.12|26.52|29.1|26.5|29.13|26.53|29.06|26.46|0
1640663100000|2021-12-28 03:45:00|29.12|26.52|29.03|26.43|29.12|26.52|29.03|26.43|0
1640663400000|2021-12-28 03:50:00|29.05|26.45|29.09|26.49|29.1|26.5|29.05|26.45|0
1640663700000|2021-12-28 03:55:00|29.1|26.5|29.07|26.47|29.12|26.52|29.07|26.47|0
1640664000000|2021-12-28 04:00:00|29.09|26.49|29.11|26.51|29.11|26.51|29.07|26.47|0
1640664300000|2021-12-28 04:05:00|29.13|26.53|29.09|26.49|29.13|26.53|29.09|26.49|0
1640664600000|2021-12-28 04:10:00|29.08|26.48|29.06|26.46|29.11|26.51|29.06|26.46|0
1640664900000|2021-12-28 04:15:00|29.07|26.47|29.03|26.43|29.08|26.48|29.02|26.42|0
1640665200000|2021-12-28 04:20:00|29.02|26.42|29.06|26.46|29.08|26.48|29.02|26.42|0
1640665500000|2021-12-28 04:25:00|29.07|26.47|28.99|26.39|29.07|26.47|28.97|26.37|0
1640665800000|2021-12-28 04:30:00|28.97|26.37|28.95|26.35|28.99|26.39|28.9|26.3|0
1640666100000|2021-12-28 04:35:00|28.92|26.32|28.97|26.37|28.99|26.39|28.92|26.32|0
1640666400000|2021-12-28 04:40:00|28.96|26.36|28.96|26.36|28.98|26.38|28.94|26.34|0
1640666700000|2021-12-28 04:45:00|28.98|26.38|28.98|26.38|28.98|26.38|28.96|26.36|0
1640667000000|2021-12-28 04:50:00|29|26.4|28.98|26.38|29.01|26.41|28.98|26.38|0
1640667300000|2021-12-28 04:55:00|28.96|26.36|29|26.4|29|26.4|28.96|26.36|0
1640667600000|2021-12-28 05:00:00|29.02|26.42|29.02|26.42|29.06|26.46|29|26.4|0
1640667900000|2021-12-28 05:05:00|29.04|26.44|29.02|26.42|29.04|26.44|29|26.4|0
1640668200000|2021-12-28 05:10:00|28.99|26.39|28.93|26.33|28.99|26.39|28.91|26.31|0
1640668500000|2021-12-28 05:15:00|28.92|26.32|28.95|26.35|28.97|26.37|28.92|26.32|0
1640668800000|2021-12-28 05:20:00|28.94|26.34|28.97|26.37|28.99|26.39|28.92|26.32|0
1640669100000|2021-12-28 05:25:00|28.94|26.34|28.96|26.36|29.01|26.41|28.94|26.34|0
1640669400000|2021-12-28 05:30:00|28.98|26.38|28.94|26.34|28.99|26.39|28.94|26.34|0
1640669700000|2021-12-28 05:35:00|28.95|26.35|28.81|26.21|28.95|26.35|28.81|26.21|0
1640670000000|2021-12-28 05:40:00|28.8|26.2|28.83|26.23|28.83|26.23|28.79|26.19|0
1640670300000|2021-12-28 05:45:00|28.81|26.21|28.76|26.16|28.83|26.23|28.76|26.16|0
1640670600000|2021-12-28 05:50:00|28.74|26.14|28.67|26.07|28.74|26.14|28.67|26.07|0
1640670900000|2021-12-28 05:55:00|28.69|26.09|28.65|26.05|28.69|26.09|28.63|26.03|0
1640671200000|2021-12-28 06:00:00|28.61|26.01|28.63|26.03|28.71|26.11|28.56|25.96|0
1640671500000|2021-12-28 06:05:00|28.65|26.05|28.84|26.24|28.84|26.24|28.65|26.05|0
1640671800000|2021-12-28 06:10:00|28.86|26.26|28.9|26.3|28.9|26.3|28.82|26.22|0
1640672100000|2021-12-28 06:15:00|28.88|26.28|28.83|26.23|28.88|26.28|28.75|26.15|0
1640672400000|2021-12-28 06:20:00|28.81|26.21|28.79|26.19|28.81|26.21|28.77|26.17|0
1640672700000|2021-12-28 06:25:00|28.81|26.21|28.68|26.08|28.81|26.21|28.68|26.08|0
1640673000000|2021-12-28 06:30:00|28.66|26.06|28.68|26.08|28.74|26.14|28.66|26.06|0
1640673300000|2021-12-28 06:35:00|28.69|26.09|28.72|26.12|28.72|26.12|28.65|26.05|0
1640673600000|2021-12-28 06:40:00|28.7|26.1|28.65|26.05|28.71|26.11|28.65|26.05|0
1640673900000|2021-12-28 06:45:00|28.69|26.09|28.71|26.11|28.71|26.11|28.67|26.07|0
1640674200000|2021-12-28 06:50:00|28.68|26.08|28.71|26.11|28.74|26.14|28.65|26.05|0
1640674500000|2021-12-28 06:55:00|28.72|26.12|28.6|26|28.73|26.13|28.58|25.98|0
1640674800000|2021-12-28 07:00:00|28.61|26.01|28.77|26.17|28.79|26.19|28.56|25.96|0
1640675100000|2021-12-28 07:05:00|28.79|26.19|28.7|26.1|28.81|26.21|28.68|26.08|0
1640675400000|2021-12-28 07:10:00|28.72|26.12|28.72|26.12|28.75|26.15|28.64|26.04|0
1640675700000|2021-12-28 07:15:00|28.7|26.1|28.73|26.13|28.74|26.14|28.7|26.1|0
1640676000000|2021-12-28 07:20:00|28.72|26.12|28.78|26.18|28.78|26.18|28.72|26.12|0
1640676300000|2021-12-28 07:25:00|28.77|26.17|28.82|26.22|28.82|26.22|28.77|26.17|0
1640676600000|2021-12-28 07:30:00|28.85|26.25|28.93|26.33|28.95|26.35|28.82|26.22|0
1640676900000|2021-12-28 07:35:00|28.92|26.32|28.99|26.39|28.99|26.39|28.91|26.31|0
1640677200000|2021-12-28 07:40:00|28.97|26.37|29.1|26.5|29.1|26.5|28.97|26.37|0
1640677500000|2021-12-28 07:45:00|29.08|26.48|28.97|26.37|29.1|26.5|28.97|26.37|0
1640677800000|2021-12-28 07:50:00|28.96|26.36|29.01|26.41|29.05|26.45|28.89|26.29|0
1640678100000|2021-12-28 07:55:00|28.99|26.39|28.9|26.3|29.03|26.43|28.9|26.3|0
1640678400000|2021-12-28 08:00:00|28.94|26.34|28.92|26.32|28.96|26.36|28.83|26.23|0
1640678700000|2021-12-28 08:05:00|28.64|26.64|28.26|26.26|28.64|26.64|28.26|26.26|0
1640679000000|2021-12-28 08:10:00|28.29|26.29|28.33|26.33|28.33|26.33|28.26|26.26|0
1640679300000|2021-12-28 08:15:00|28.32|26.32|28.24|26.24|28.33|26.33|28.17|26.17|0
1640679600000|2021-12-28 08:20:00|28.26|26.26|28.24|26.24|28.28|26.28|28.19|26.19|0
1640679900000|2021-12-28 08:25:00|28.21|26.21|27.79|25.79|28.24|26.24|27.66|25.66|0
1640680200000|2021-12-28 08:30:00|27.77|25.77|27.87|25.87|27.95|25.95|27.77|25.77|0
1640680500000|2021-12-28 08:35:00|27.89|25.89|28.02|26.02|28.08|26.08|27.89|25.89|0
1640680800000|2021-12-28 08:40:00|28.03|26.03|27.93|25.93|28.04|26.04|27.84|25.84|0
1640681100000|2021-12-28 08:45:00|27.91|25.91|27.76|25.76|27.91|25.91|27.7|25.7|0
1640681400000|2021-12-28 08:50:00|27.78|25.78|27.63|25.63|27.8|25.8|27.59|25.59|0
1640681700000|2021-12-28 08:55:00|27.61|25.61|27.53|25.53|27.69|25.69|27.48|25.48|0
1640682000000|2021-12-28 09:00:00|27.52|25.52|27.45|25.45|27.65|25.65|27.44|25.44|0
1640682300000|2021-12-28 09:05:00|27.44|25.44|27.37|25.37|27.5|25.5|27.32|25.32|0
1640682600000|2021-12-28 09:10:00|27.39|25.39|27.23|25.23|27.43|25.43|27.2|25.2|0
1640682900000|2021-12-28 09:15:00|27.25|25.25|27.31|25.31|27.39|25.39|27.23|25.23|0
1640683200000|2021-12-28 09:20:00|27.29|25.29|27.08|25.08|27.31|25.31|27.08|25.08|0
1640683500000|2021-12-28 09:25:00|27.09|25.09|27.14|25.14|27.14|25.14|27.08|25.08|0
1640683800000|2021-12-28 09:30:00|27.16|25.16|27.15|25.15|27.22|25.22|27.09|25.09|0
1640684100000|2021-12-28 09:35:00|27.18|25.18|27.01|25.01|27.18|25.18|26.99|24.99|0
1640684400000|2021-12-28 09:40:00|27.03|25.03|27.05|25.05|27.11|25.11|27.01|25.01|0
1640684700000|2021-12-28 09:45:00|27.11|25.11|27.17|25.17|27.21|25.21|27.08|25.08|0
1640685000000|2021-12-28 09:50:00|27.19|25.19|27.1|25.1|27.23|25.23|27.08|25.08|0
1640685300000|2021-12-28 09:55:00|27.13|25.13|27.1|25.1|27.13|25.13|27.08|25.08|0
1640685600000|2021-12-28 10:00:00|27.02|25.02|26.96|24.96|27.03|25.03|26.94|24.94|0
1640685900000|2021-12-28 10:05:00|26.95|24.95|26.81|24.81|26.96|24.96|26.81|24.81|0
1640686200000|2021-12-28 10:10:00|26.83|24.83|27.46|25.46|27.84|25.84|26.81|24.81|0
1640686500000|2021-12-28 10:15:00|27.47|25.47|27.44|25.44|27.5|25.5|27.42|25.42|0
1640686800000|2021-12-28 10:20:00|27.46|25.46|27.56|25.56|27.58|25.58|27.46|25.46|0
1640687100000|2021-12-28 10:25:00|27.54|25.54|27.71|25.71|27.73|25.73|27.54|25.54|0
1640687400000|2021-12-28 10:30:00|27.73|25.73|27.52|25.52|27.75|25.75|27.52|25.52|0
1640687700000|2021-12-28 10:35:00|27.54|25.54|27.6|25.6|27.64|25.64|27.52|25.52|0
1640688000000|2021-12-28 10:40:00|27.62|25.62|27.62|25.62|27.62|25.62|27.58|25.58|0
1640688300000|2021-12-28 10:45:00|27.63|25.63|27.72|25.72|27.72|25.72|27.63|25.63|0
1640688600000|2021-12-28 10:50:00|27.71|25.71|27.74|25.74|27.76|25.76|27.7|25.7|0
1640688900000|2021-12-28 10:55:00|27.75|25.75|27.61|25.61|27.78|25.78|27.61|25.61|0
1640689200000|2021-12-28 11:00:00|27.59|25.59|27.69|25.69|27.71|25.71|27.59|25.59|0
1640689500000|2021-12-28 11:05:00|27.67|25.67|27.71|25.71|27.73|25.73|27.67|25.67|0
1640689800000|2021-12-28 11:10:00|27.69|25.69|27.67|25.67|27.73|25.73|27.67|25.67|0
1640690100000|2021-12-28 11:15:00|27.66|25.66|27.59|25.59|27.68|25.68|27.58|25.58|0
1640690400000|2021-12-28 11:20:00|27.58|25.58|27.58|25.58|27.6|25.6|27.56|25.56|0
1640690700000|2021-12-28 11:25:00|27.57|25.57|27.58|25.58|27.62|25.62|27.56|25.56|0
1640691000000|2021-12-28 11:30:00|27.57|25.57|27.64|25.64|27.64|25.64|27.57|25.57|0
1640691300000|2021-12-28 11:35:00|27.63|25.63|27.7|25.7|27.72|25.72|27.61|25.61|0
1640691600000|2021-12-28 11:40:00|27.72|25.72|27.74|25.74|27.84|25.84|27.72|25.72|0
1640691900000|2021-12-28 11:45:00|27.71|25.71|27.71|25.71|27.75|25.75|27.69|25.69|0
1640692200000|2021-12-28 11:50:00|27.75|25.75|27.75|25.75|27.77|25.77|27.73|25.73|0
1640692500000|2021-12-28 11:55:00|27.77|25.77|27.79|25.79|27.86|25.86|27.77|25.77|0
1640692800000|2021-12-28 12:00:00|27.81|25.81|27.77|25.77|27.88|25.88|27.74|25.74|0
1640693100000|2021-12-28 12:05:00|27.75|25.75|27.75|25.75|27.79|25.79|27.72|25.72|0
1640693400000|2021-12-28 12:10:00|27.74|25.74|27.64|25.64|27.74|25.74|27.64|25.64|0
1640693700000|2021-12-28 12:15:00|27.63|25.63|27.59|25.59|27.64|25.64|27.59|25.59|0
1640694000000|2021-12-28 12:20:00|27.58|25.58|27.53|25.53|27.59|25.59|27.47|25.47|0
1640694300000|2021-12-28 12:25:00|27.51|25.51|27.55|25.55|27.55|25.55|27.49|25.49|0
1640694600000|2021-12-28 12:30:00|27.56|25.56|27.52|25.52|27.56|25.56|27.46|25.46|0
1640694900000|2021-12-28 12:35:00|27.53|25.53|27.57|25.57|27.57|25.57|27.48|25.48|0
1640695200000|2021-12-28 12:40:00|27.54|25.54|27.46|25.46|27.54|25.54|27.46|25.46|0
1640695500000|2021-12-28 12:45:00|27.48|25.48|27.5|25.5|27.54|25.54|27.46|25.46|0
1640695800000|2021-12-28 12:50:00|27.48|25.48|27.45|25.45|27.52|25.52|27.41|25.41|0
1640696100000|2021-12-28 12:55:00|27.48|25.48|27.56|25.56|27.56|25.56|27.48|25.48|0
1640696400000|2021-12-28 13:00:00|27.54|25.54|27.47|25.47|27.56|25.56|27.45|25.45|0
1640696700000|2021-12-28 13:05:00|27.46|25.46|27.51|25.51|27.53|25.53|27.46|25.46|0
1640697000000|2021-12-28 13:10:00|27.49|25.49|27.65|25.65|27.65|25.65|27.49|25.49|0
1640697300000|2021-12-28 13:15:00|27.63|25.63|27.61|25.61|27.7|25.7|27.61|25.61|0
1640697600000|2021-12-28 13:20:00|27.63|25.63|27.57|25.57|27.63|25.63|27.57|25.57|0
1640697900000|2021-12-28 13:25:00|27.59|25.59|27.61|25.61|27.61|25.61|27.56|25.56|0
1640698200000|2021-12-28 13:30:00|27.63|25.63|27.6|25.6|27.67|25.67|27.6|25.6|0
1640698500000|2021-12-28 13:35:00|27.58|25.58|27.56|25.56|27.58|25.58|27.52|25.52|0
1640698800000|2021-12-28 13:40:00|27.58|25.58|27.45|25.45|27.58|25.58|27.45|25.45|0
1640699100000|2021-12-28 13:45:00|27.44|25.44|27.6|25.6|27.6|25.6|27.44|25.44|0
1640699400000|2021-12-28 13:50:00|27.58|25.58|27.85|25.85|27.88|25.88|27.53|25.53|0
1640699700000|2021-12-28 13:55:00|27.82|25.82|28.01|26.01|28.03|26.03|27.76|25.76|0
1640700000000|2021-12-28 14:00:00|27.99|25.99|28.14|26.14|28.18|26.18|27.95|25.95|0
1640700300000|2021-12-28 14:05:00|28.16|26.16|28.37|26.37|28.41|26.41|28.11|26.11|0
1640700600000|2021-12-28 14:10:00|28.35|26.35|28.2|26.2|28.37|26.37|28.13|26.13|0
1640700900000|2021-12-28 14:15:00|28.24|26.24|27.96|25.96|28.24|26.24|27.96|25.96|0
1640701200000|2021-12-28 14:20:00|27.98|25.98|28.17|26.17|28.18|26.18|27.96|25.96|0
1640701500000|2021-12-28 14:25:00|28.11|26.11|28.17|26.17|28.34|26.34|28.08|26.08|0
1640701800000|2021-12-28 14:30:00|28.15|26.15|28.06|26.06|28.4|26.4|28.06|26.06|0
1640702100000|2021-12-28 14:35:00|28.02|26.02|28.95|26.95|29.14|27.14|27.67|25.67|0
1640702400000|2021-12-28 14:40:00|28.99|26.99|28.59|26.59|28.99|26.99|28.06|26.06|0
1640702700000|2021-12-28 14:45:00|28.7|26.7|29.11|27.11|29.35|27.35|28.5|26.5|0
1640703000000|2021-12-28 14:50:00|29.13|27.13|28.68|26.68|29.25|27.25|28.68|26.68|0
1640703300000|2021-12-28 14:55:00|28.72|26.72|28.57|26.57|28.74|26.74|28.3|26.3|0
1640703600000|2021-12-28 15:00:00|28.55|26.55|28.42|26.42|28.72|26.72|28.36|26.36|0
1640703900000|2021-12-28 15:05:00|28.44|26.44|29.41|27.41|29.41|27.41|28.42|26.42|0
1640704200000|2021-12-28 15:10:00|29.43|27.43|29.12|27.12|29.47|27.47|28.8|26.8|0
1640704500000|2021-12-28 15:15:00|29.1|27.1|29.44|27.44|29.44|27.44|28.97|26.97|0
1640704800000|2021-12-28 15:20:00|29.49|27.49|28.79|26.79|29.49|27.49|28.72|26.72|0
1640705100000|2021-12-28 15:25:00|28.76|26.76|28.33|26.33|28.91|26.91|28.18|26.18|0
1640705400000|2021-12-28 15:30:00|28.3|26.3|28.09|26.09|28.5|26.5|28.07|26.07|0
1640705700000|2021-12-28 15:35:00|28.08|26.08|28.26|26.26|28.32|26.32|27.9|25.9|0
1640706000000|2021-12-28 15:40:00|28.28|26.28|28.34|26.34|28.58|26.58|28.13|26.13|0
1640706300000|2021-12-28 15:45:00|28.38|26.38|28.23|26.23|28.49|26.49|28.13|26.13|0
1640706600000|2021-12-28 15:50:00|28.25|26.25|28.46|26.46|28.5|26.5|28.1|26.1|0
1640706900000|2021-12-28 15:55:00|28.49|26.49|28.4|26.4|28.49|26.49|28.29|26.29|0
1640707200000|2021-12-28 16:00:00|28.42|26.42|28.14|26.14|28.48|26.48|28.14|26.14|0
1640707500000|2021-12-28 16:05:00|28.16|26.16|28.41|26.41|28.41|26.41|28.14|26.14|0
1640707800000|2021-12-28 16:10:00|28.44|26.44|28.41|26.41|28.46|26.46|28|26|0
1640708100000|2021-12-28 16:15:00|28.46|26.46|28.58|26.58|28.62|26.62|28.41|26.41|0
1640708400000|2021-12-28 16:20:00|28.59|26.59|28.27|26.27|28.62|26.62|28|26|0
1640708700000|2021-12-28 16:25:00|28.29|26.29|28.23|26.23|28.57|26.57|28.21|26.21|0
1640709000000|2021-12-28 16:30:00|28.16|26.16|28.22|26.22|28.46|26.46|28.16|26.16|0
1640709300000|2021-12-28 16:35:00|28.27|26.27|28.29|26.29|28.48|26.48|28.27|26.27|0
1640709600000|2021-12-28 16:40:00|28.31|26.31|28.41|26.41|28.48|26.48|28.22|26.22|0
1640709900000|2021-12-28 16:45:00|28.39|26.39|28.2|26.2|28.48|26.48|28.18|26.18|0
1640710200000|2021-12-28 16:50:00|28.22|26.22|27.81|25.81|28.22|26.22|27.79|25.79|0
1640710500000|2021-12-28 16:55:00|27.84|25.84|27.82|25.82|27.88|25.88|27.73|25.73|0
1640710800000|2021-12-28 17:00:00|27.81|25.81|27.92|25.92|28.04|26.04|27.79|25.79|0
1640711100000|2021-12-28 17:05:00|27.89|25.89|28.1|26.1|28.17|26.17|27.89|25.89|0
1640711400000|2021-12-28 17:10:00|28.12|26.12|28.19|26.19|28.27|26.27|28.06|26.06|0
1640711700000|2021-12-28 17:15:00|28.16|26.16|28.27|26.27|28.35|26.35|28.16|26.16|0
1640712000000|2021-12-28 17:20:00|28.29|26.29|28.27|26.27|28.4|26.4|28.25|26.25|0
1640712300000|2021-12-28 17:25:00|28.29|26.29|28.82|26.82|28.87|26.87|28.22|26.22|0
1640712600000|2021-12-28 17:30:00|28.83|26.83|29.5|27.5|29.5|27.5|28.67|26.67|0
1640712900000|2021-12-28 17:35:00|29.52|27.52|29.28|27.28|29.52|27.52|29.17|27.17|0
1640713200000|2021-12-28 17:40:00|29.29|27.29|29.28|27.28|29.34|27.34|29.21|27.21|0
1640713500000|2021-12-28 17:45:00|29.25|27.25|29.29|27.29|29.45|27.45|29.21|27.21|0
1640713800000|2021-12-28 17:50:00|29.32|27.32|29.03|27.03|29.37|27.37|28.98|26.98|0
1640714100000|2021-12-28 17:55:00|29.01|27.01|28.95|26.95|29.1|27.1|28.4|26.4|0
1640714400000|2021-12-28 18:00:00|28.98|26.98|28.77|26.77|29.12|27.12|28.77|26.77|0
1640714700000|2021-12-28 18:05:00|28.79|26.79|28.83|26.83|28.94|26.94|28.77|26.77|0
1640715000000|2021-12-28 18:10:00|28.86|26.86|28.94|26.94|28.98|26.98|28.79|26.79|0
1640715300000|2021-12-28 18:15:00|28.92|26.92|29.04|27.04|29.05|27.05|28.79|26.79|0
1640715600000|2021-12-28 18:20:00|29.02|27.02|29.07|27.07|29.22|27.22|28.89|26.89|0
1640715900000|2021-12-28 18:25:00|29.04|27.04|28.85|26.85|29.2|27.2|28.82|26.82|0
1640716200000|2021-12-28 18:30:00|28.87|26.87|29|27|29|27|28.78|26.78|0
1640716500000|2021-12-28 18:35:00|28.97|26.97|29.08|27.08|29.1|27.1|28.91|26.91|0
1640716800000|2021-12-28 18:40:00|29.1|27.1|29.1|27.1|29.14|27.14|28.84|26.84|0
1640717100000|2021-12-28 18:45:00|29.12|27.12|28.95|26.95|29.14|27.14|28.95|26.95|0
1640717400000|2021-12-28 18:50:00|28.97|26.97|28.88|26.88|28.97|26.97|28.81|26.81|0
1640717700000|2021-12-28 18:55:00|28.86|26.86|28.57|26.57|28.92|26.92|28.57|26.57|0
1640718000000|2021-12-28 19:00:00|28.62|26.62|29.36|27.36|29.36|27.36|28.57|26.57|0
1640718300000|2021-12-28 19:05:00|29.33|27.33|29.38|27.38|29.38|27.38|29.14|27.14|0
1640718600000|2021-12-28 19:10:00|29.35|27.35|29.26|27.26|29.38|27.38|29.26|27.26|0
1640718900000|2021-12-28 19:15:00|29.24|27.24|29.13|27.13|29.24|27.24|28.95|26.95|0
1640719200000|2021-12-28 19:20:00|29.11|27.11|29|27|29.13|27.13|28.91|26.91|0
1640719500000|2021-12-28 19:25:00|28.97|26.97|29.01|27.01|29.15|27.15|28.93|26.93|0
1640719800000|2021-12-28 19:30:00|29.04|27.04|28.99|26.99|29.1|27.1|28.86|26.86|0
1640720100000|2021-12-28 19:35:00|29.01|27.01|28.92|26.92|29.06|27.06|28.92|26.92|0
1640720400000|2021-12-28 19:40:00|28.95|26.95|28.72|26.72|28.99|26.99|28.68|26.68|0
1640720700000|2021-12-28 19:45:00|28.7|26.7|28.72|26.72|28.98|26.98|28.66|26.66|0
1640721000000|2021-12-28 19:50:00|28.74|26.74|28.59|26.59|28.92|26.92|28.5|26.5|0
1640721300000|2021-12-28 19:55:00|28.61|26.61|28.54|26.54|28.74|26.74|28.54|26.54|0
1640721600000|2021-12-28 20:00:00|28.56|26.56|28.38|26.38|28.71|26.71|28.36|26.36|0
1640721900000|2021-12-28 20:05:00|28.41|26.41|28.15|26.15|28.51|26.51|28.12|26.12|0
1640722200000|2021-12-28 20:10:00|28.12|26.12|28.04|26.04|28.21|26.21|28.04|26.04|0
1640722500000|2021-12-28 20:15:00|28.06|26.06|28.01|26.01|28.14|26.14|27.95|25.95|0
1640722800000|2021-12-28 20:20:00|28.03|26.03|27.99|25.99|28.03|26.03|27.88|25.88|0
1640723100000|2021-12-28 20:25:00|27.96|25.96|28.03|26.03|28.03|26.03|27.9|25.9|0
1640723400000|2021-12-28 20:30:00|28.01|26.01|28.11|26.11|28.37|26.37|27.81|25.81|0
1640723700000|2021-12-28 20:35:00|28.12|26.12|27.94|25.94|28.13|26.13|27.85|25.85|0
1640724000000|2021-12-28 20:40:00|27.96|25.96|27.72|25.72|27.98|25.98|27.51|25.51|0
1640724300000|2021-12-28 20:45:00|27.68|25.68|27.59|25.59|27.72|25.72|27.41|25.41|0
1640724600000|2021-12-28 20:50:00|27.68|25.68|28.23|26.23|28.38|26.38|27.68|25.68|0
1640724900000|2021-12-28 20:55:00|28.25|26.25|28.1|26.1|28.4|26.4|28.1|26.1|0
1640725200000|2021-12-28 21:00:00|27.99|25.99|27.4|25.4|28.11|26.11|27.36|25.36|0
1640725500000|2021-12-28 21:05:00|27.38|25.38|27.33|25.33|27.4|25.4|27.27|25.27|0
1640725800000|2021-12-28 21:10:00|27.38|25.38|27.37|25.37|27.44|25.44|27.33|25.33|0
1640726100000|2021-12-28 21:15:00|27.63|25.03|27.65|25.05|27.67|25.07|27.61|25.01|0
1640726400000|2021-12-28 21:20:00|27.63|25.03|27.65|25.05|27.65|25.05|27.61|25.01|0
1640726700000|2021-12-28 21:25:00|27.63|25.03|27.65|25.05|27.65|25.05|27.63|25.03|0
1640727000000|2021-12-28 21:30:00|27.67|25.07|27.71|25.11|27.73|25.13|27.67|25.07|0
1640727300000|2021-12-28 21:35:00|27.73|25.13|27.75|25.15|27.77|25.17|27.73|25.13|0
1640727600000|2021-12-28 21:40:00|27.77|25.17|27.83|25.23|27.85|25.25|27.77|25.17|0
1640727900000|2021-12-28 21:45:00|27.82|25.22|27.85|25.25|27.91|25.31|27.79|25.19|0
1640728200000|2021-12-28 21:50:00|27.83|25.23|27.87|25.27|27.91|25.31|27.83|25.23|0
1640728500000|2021-12-28 21:55:00|27.89|25.29|27.88|25.28|27.93|25.33|27.86|25.26|0
1640728800000|2021-12-28 22:00:00|27.89|25.29|27.88|25.28|27.89|25.29|27.85|25.25|0
1640729100000|2021-12-28 22:05:00|27.87|25.27|27.91|25.31|27.91|25.31|27.87|25.27|0
1640729400000|2021-12-28 22:10:00|27.89|25.29|27.92|25.32|27.92|25.32|27.89|25.29|0
1640729700000|2021-12-28 22:15:00|27.9|25.3|27.94|25.34|27.98|25.38|27.9|25.3|0
1640730000000|2021-12-28 22:20:00|27.93|25.33|27.94|25.34|27.95|25.35|27.91|25.31|0
1640730300000|2021-12-28 22:25:00|27.95|25.35|27.96|25.36|27.96|25.36|27.95|25.35|0
1640730600000|2021-12-28 22:30:00|27.95|25.35|27.94|25.34|27.96|25.36|27.93|25.33|0
1640730900000|2021-12-28 22:35:00|27.95|25.35|27.94|25.34|27.95|25.35|27.94|25.34|0
1640731200000|2021-12-28 22:40:00|27.95|25.35|27.95|25.35|27.96|25.36|27.95|25.35|0
1640731500000|2021-12-28 22:45:00|27.94|25.34|27.94|25.34|27.95|25.35|27.94|25.34|0
1640731800000|2021-12-28 22:50:00|27.93|25.33|27.93|25.33|27.94|25.34|27.92|25.32|0
1640732100000|2021-12-28 22:55:00|27.94|25.34|27.89|25.29|27.94|25.34|27.89|25.29|0
1640732400000|2021-12-28 23:00:00|27.7|25.1|27.81|25.21|27.82|25.22|27.68|25.08|0
1640732700000|2021-12-28 23:05:00|27.79|25.19|27.71|25.11|27.79|25.19|27.6|25|0
1640733000000|2021-12-28 23:10:00|27.69|25.09|27.77|25.17|27.77|25.17|27.65|25.05|0
1640733300000|2021-12-28 23:15:00|27.75|25.15|27.6|25|27.75|25.15|27.49|24.89|0
1640733600000|2021-12-28 23:20:00|27.62|25.02|27.49|24.89|27.64|25.04|27.49|24.89|0
1640733900000|2021-12-28 23:25:00|27.55|24.95|27.55|24.95|27.57|24.97|27.52|24.92|0
1640734200000|2021-12-28 23:30:00|27.53|24.93|27.49|24.89|27.55|24.95|27.47|24.87|0
1640734500000|2021-12-28 23:35:00|27.51|24.91|27.49|24.89|27.55|24.95|27.47|24.87|0
1640734800000|2021-12-28 23:40:00|27.48|24.88|27.46|24.86|27.53|24.93|27.44|24.84|0
1640735100000|2021-12-28 23:45:00|27.44|24.84|27.32|24.72|27.44|24.84|27.29|24.7|0
1640735400000|2021-12-28 23:50:00|27.34|24.74|27.33|24.73|27.38|24.78|27.31|24.71|0
1640735700000|2021-12-28 23:55:00|27.35|24.75|27.39|24.79|27.42|24.82|27.35|24.75|0
1640736000000|2021-12-29 00:00:00|27.41|24.81|27.45|24.85|27.54|24.94|27.27|24.67|0
1640736300000|2021-12-29 00:05:00|27.46|24.86|27.35|24.75|27.46|24.86|27.27|24.67|0
1640736600000|2021-12-29 00:10:00|27.33|24.73|27.4|24.8|27.41|24.81|27.31|24.71|0
1640736900000|2021-12-29 00:15:00|27.39|24.79|27.45|24.85|27.49|24.89|27.39|24.79|0
1640737200000|2021-12-29 00:20:00|27.46|24.86|27.42|24.82|27.47|24.87|27.32|24.72|0
1640737500000|2021-12-29 00:25:00|27.41|24.81|27.44|24.84|27.51|24.91|27.4|24.8|0
1640737800000|2021-12-29 00:30:00|27.46|24.86|27.55|24.95|27.57|24.97|27.45|24.85|0
1640738100000|2021-12-29 00:35:00|27.54|24.94|27.54|24.94|27.57|24.97|27.51|24.91|0
1640738400000|2021-12-29 00:40:00|27.52|24.92|27.48|24.88|27.54|24.94|27.48|24.88|0
1640738700000|2021-12-29 00:45:00|27.46|24.86|27.43|24.83|27.48|24.88|27.41|24.81|0
1640739000000|2021-12-29 00:50:00|27.41|24.81|27.44|24.84|27.48|24.88|27.41|24.81|0
1640739300000|2021-12-29 00:55:00|27.45|24.85|27.31|24.71|27.45|24.85|27.31|24.71|0
1640739600000|2021-12-29 01:00:00|27.32|24.72|27.3|24.7|27.35|24.75|27.24|24.65|0
1640739900000|2021-12-29 01:05:00|27.28|24.68|27.26|24.66|27.28|24.68|27.19|24.6|0
1640740200000|2021-12-29 01:10:00|27.28|24.68|27.32|24.72|27.34|24.74|27.19|24.6|0
1640740500000|2021-12-29 01:15:00|27.31|24.71|27.5|24.9|27.55|24.95|27.28|24.68|0
1640740800000|2021-12-29 01:20:00|27.53|24.93|27.46|24.86|27.53|24.93|27.4|24.8|0
1640741100000|2021-12-29 01:25:00|27.45|24.85|27.44|24.84|27.46|24.86|27.38|24.78|0
1640741400000|2021-12-29 01:30:00|27.46|24.86|27.9|25.3|27.93|25.33|27.46|24.86|0
1640741700000|2021-12-29 01:35:00|27.89|25.29|27.85|25.25|27.92|25.32|27.77|25.17|0
1640742000000|2021-12-29 01:40:00|27.87|25.27|27.85|25.25|27.92|25.32|27.79|25.19|0
1640742300000|2021-12-29 01:45:00|27.84|25.24|27.85|25.25|27.93|25.33|27.83|25.23|0
1640742600000|2021-12-29 01:50:00|27.87|25.27|27.85|25.25|27.91|25.31|27.76|25.16|0
1640742900000|2021-12-29 01:55:00|27.82|25.22|28.1|25.5|28.14|25.54|27.82|25.22|0
1640743200000|2021-12-29 02:00:00|28.11|25.51|28.14|25.54|28.22|25.62|28.1|25.5|0
1640743500000|2021-12-29 02:05:00|28.15|25.55|28.07|25.47|28.2|25.6|28.07|25.47|0
1640743800000|2021-12-29 02:10:00|28.08|25.48|28.05|25.45|28.09|25.49|28.03|25.43|0
1640744100000|2021-12-29 02:15:00|28.03|25.43|28.07|25.47|28.07|25.47|27.98|25.38|0
1640744400000|2021-12-29 02:20:00|28.05|25.45|28.02|25.42|28.05|25.45|28|25.4|0
1640744700000|2021-12-29 02:25:00|28.01|25.41|28.02|25.42|28.11|25.51|28|25.4|0
1640745000000|2021-12-29 02:30:00|28.04|25.44|27.93|25.33|28.06|25.46|27.93|25.33|0
1640745300000|2021-12-29 02:35:00|27.91|25.31|27.78|25.18|27.95|25.35|27.76|25.16|0
1640745600000|2021-12-29 02:40:00|27.8|25.2|27.79|25.19|27.87|25.27|27.77|25.17|0
1640745900000|2021-12-29 02:45:00|27.8|25.2|27.82|25.22|27.86|25.26|27.78|25.18|0
1640746200000|2021-12-29 02:50:00|27.84|25.24|27.69|25.09|27.86|25.26|27.67|25.07|0
1640746500000|2021-12-29 02:55:00|27.67|25.07|27.65|25.05|27.73|25.13|27.65|25.05|0
1640746800000|2021-12-29 03:00:00|27.66|25.06|27.71|25.11|27.71|25.11|27.65|25.05|0
1640747100000|2021-12-29 03:05:00|27.7|25.1|27.64|25.04|27.71|25.11|27.62|25.02|0
1640747400000|2021-12-29 03:10:00|27.62|25.02|27.58|24.98|27.62|25.02|27.52|24.92|0
1640747700000|2021-12-29 03:15:00|27.59|24.99|27.64|25.04|27.66|25.06|27.58|24.98|0
1640748000000|2021-12-29 03:20:00|27.62|25.02|27.64|25.04|27.68|25.08|27.62|25.02|0
1640748300000|2021-12-29 03:25:00|27.66|25.06|27.74|25.14|27.8|25.2|27.65|25.05|0
1640748600000|2021-12-29 03:30:00|27.72|25.12|27.58|24.98|27.72|25.12|27.51|24.91|0
1640748900000|2021-12-29 03:35:00|27.57|24.97|27.61|25.01|27.63|25.03|27.57|24.97|0
1640749200000|2021-12-29 03:40:00|27.62|25.02|27.56|24.96|27.63|25.03|27.53|24.93|0
1640749500000|2021-12-29 03:45:00|27.57|24.97|27.55|24.95|27.59|24.99|27.5|24.9|0
1640749800000|2021-12-29 03:50:00|27.56|24.96|27.51|24.91|27.56|24.96|27.44|24.84|0
1640750100000|2021-12-29 03:55:00|27.5|24.9|27.52|24.92|27.58|24.98|27.5|24.9|0
1640750400000|2021-12-29 04:00:00|27.54|24.94|27.58|24.98|27.58|24.98|27.53|24.93|0
1640750700000|2021-12-29 04:05:00|27.6|25|27.56|24.96|27.6|25|27.52|24.92|0
1640751000000|2021-12-29 04:10:00|27.53|24.93|27.66|25.06|27.66|25.06|27.53|24.93|0
1640751300000|2021-12-29 04:15:00|27.64|25.04|27.61|25.01|27.66|25.06|27.61|25.01|0
1640751600000|2021-12-29 04:20:00|27.63|25.03|27.59|24.99|27.63|25.03|27.57|24.97|0
1640751900000|2021-12-29 04:25:00|27.61|25.01|27.63|25.03|27.65|25.05|27.57|24.97|0
1640752200000|2021-12-29 04:30:00|27.61|25.01|27.57|24.97|27.63|25.03|27.57|24.97|0
1640752500000|2021-12-29 04:35:00|27.56|24.96|27.58|24.98|27.6|25|27.52|24.92|0
1640752800000|2021-12-29 04:40:00|27.56|24.96|27.56|24.96|27.58|24.98|27.52|24.92|0
1640753100000|2021-12-29 04:45:00|27.54|24.94|27.58|24.98|27.58|24.98|27.54|24.94|0
1640753400000|2021-12-29 04:50:00|27.56|24.96|27.49|24.89|27.56|24.96|27.49|24.89|0
1640753700000|2021-12-29 04:55:00|27.5|24.9|27.51|24.91|27.53|24.93|27.49|24.89|0
1640754000000|2021-12-29 05:00:00|27.52|24.92|27.57|24.97|27.6|25|27.52|24.92|0
1640754300000|2021-12-29 05:05:00|27.55|24.95|27.51|24.91|27.57|24.97|27.49|24.89|0
1640754600000|2021-12-29 05:10:00|27.53|24.93|27.51|24.91|27.53|24.93|27.47|24.87|0
1640754900000|2021-12-29 05:15:00|27.48|24.88|27.44|24.84|27.48|24.88|27.42|24.82|0
1640755200000|2021-12-29 05:20:00|27.46|24.86|27.52|24.92|27.52|24.92|27.44|24.84|0
1640755500000|2021-12-29 05:25:00|27.54|24.94|27.69|25.09|27.69|25.09|27.52|24.92|0
1640755800000|2021-12-29 05:30:00|27.67|25.07|27.54|24.94|27.71|25.11|27.52|24.92|0
1640756100000|2021-12-29 05:35:00|27.53|24.93|27.24|24.65|27.54|24.94|27.24|24.65|0
1640756400000|2021-12-29 05:40:00|27.27|24.67|27.24|24.65|27.31|24.71|27.24|24.65|0
1640756700000|2021-12-29 05:45:00|27.22|24.63|27.17|24.59|27.24|24.65|27.15|24.57|0
1640757000000|2021-12-29 05:50:00|27.2|24.61|27.23|24.63|27.25|24.65|27.2|24.61|0
1640757300000|2021-12-29 05:55:00|27.22|24.62|27.27|24.67|27.3|24.7|27.22|24.62|0
1640757600000|2021-12-29 06:00:00|27.26|24.66|27.28|24.68|27.34|24.74|27.15|24.56|0
1640757900000|2021-12-29 06:05:00|27.29|24.69|27.34|24.74|27.38|24.78|27.28|24.68|0
1640758200000|2021-12-29 06:10:00|27.32|24.72|27.52|24.92|27.52|24.92|27.3|24.7|0
1640758500000|2021-12-29 06:15:00|27.5|24.9|27.48|24.88|27.51|24.91|27.44|24.84|0
1640758800000|2021-12-29 06:20:00|27.44|24.84|27.39|24.79|27.48|24.88|27.37|24.77|0
1640759100000|2021-12-29 06:25:00|27.4|24.8|27.39|24.79|27.41|24.81|27.37|24.77|0
1640759400000|2021-12-29 06:30:00|27.38|24.78|27.33|24.73|27.38|24.78|27.28|24.68|0
1640759700000|2021-12-29 06:35:00|27.34|24.74|27.32|24.72|27.37|24.77|27.28|24.68|0
1640760000000|2021-12-29 06:40:00|27.31|24.71|27.32|24.72|27.34|24.74|27.29|24.69|0
1640760300000|2021-12-29 06:45:00|27.31|24.71|27.32|24.72|27.34|24.74|27.3|24.7|0
1640760600000|2021-12-29 06:50:00|27.3|24.7|27.3|24.7|27.32|24.72|27.3|24.7|0
1640760900000|2021-12-29 06:55:00|27.27|24.68|27.27|24.68|27.29|24.7|27.23|24.64|0
1640761200000|2021-12-29 07:00:00|27.25|24.66|27.16|24.57|27.27|24.68|27.14|24.56|0
1640761500000|2021-12-29 07:05:00|27.14|24.56|27.18|24.59|27.2|24.61|27.1|24.51|0
1640761800000|2021-12-29 07:10:00|27.2|24.61|27.11|24.53|27.2|24.61|27.09|24.51|0
1640762100000|2021-12-29 07:15:00|27.09|24.51|27.21|24.62|27.43|24.83|27.05|24.47|0
1640762400000|2021-12-29 07:20:00|27.23|24.63|27.26|24.66|27.28|24.68|27.11|24.52|0
1640762700000|2021-12-29 07:25:00|27.28|24.68|27.28|24.68|27.32|24.72|27.27|24.67|0
1640763000000|2021-12-29 07:30:00|27.3|24.7|27.38|24.78|27.4|24.8|27.29|24.69|0
1640763300000|2021-12-29 07:35:00|27.39|24.79|27.29|24.69|27.4|24.8|27.29|24.69|0
1640763600000|2021-12-29 07:40:00|27.3|24.7|27.24|24.64|27.3|24.7|27.14|24.56|0
1640763900000|2021-12-29 07:45:00|27.25|24.65|27.18|24.59|27.25|24.65|27.12|24.53|0
1640764200000|2021-12-29 07:50:00|27.17|24.58|27.16|24.57|27.2|24.61|27.11|24.53|0
1640764500000|2021-12-29 07:55:00|27.13|24.55|27.09|24.51|27.18|24.59|27.02|24.45|0
1640764800000|2021-12-29 08:00:00|27.11|24.53|27.25|24.65|27.3|24.7|27.05|24.47|0
1640765100000|2021-12-29 08:05:00|26.98|24.98|26.95|24.95|27|25|26.8|24.8|0
1640765400000|2021-12-29 08:10:00|26.92|24.92|27.04|25.04|27.08|25.08|26.92|24.92|0
1640765700000|2021-12-29 08:15:00|27.06|25.06|27.06|25.06|27.08|25.08|26.89|24.89|0
1640766000000|2021-12-29 08:20:00|27.04|25.04|26.95|24.95|27.04|25.04|26.89|24.89|0
1640766300000|2021-12-29 08:25:00|26.97|24.97|26.95|24.95|26.97|24.97|26.87|24.87|0
1640766600000|2021-12-29 08:30:00|26.97|24.97|26.85|24.85|27.05|25.05|26.8|24.8|0
1640766900000|2021-12-29 08:35:00|26.82|24.82|26.81|24.81|26.87|24.87|26.8|24.8|0
1640767200000|2021-12-29 08:40:00|26.82|24.82|26.78|24.78|26.84|24.84|26.76|24.76|0
1640767500000|2021-12-29 08:45:00|26.8|24.8|26.8|24.8|26.84|24.84|26.74|24.74|0
1640767800000|2021-12-29 08:50:00|26.78|24.78|26.88|24.88|26.9|24.9|26.76|24.76|0
1640768100000|2021-12-29 08:55:00|26.9|24.9|26.88|24.88|26.9|24.9|26.79|24.79|0
1640768400000|2021-12-29 09:00:00|26.9|24.9|26.75|24.75|26.9|24.9|26.73|24.73|0
1640768700000|2021-12-29 09:05:00|26.73|24.73|26.91|24.91|26.95|24.95|26.73|24.73|0
1640769000000|2021-12-29 09:10:00|26.92|24.92|26.93|24.93|26.93|24.93|26.85|24.85|0
1640769300000|2021-12-29 09:15:00|26.95|24.95|26.95|24.95|26.97|24.97|26.93|24.93|0
1640769600000|2021-12-29 09:20:00|26.96|24.96|26.95|24.95|27.01|25.01|26.94|24.94|0
1640769900000|2021-12-29 09:25:00|26.99|24.99|26.82|24.82|26.99|24.99|26.82|24.82|0
1640770200000|2021-12-29 09:30:00|26.84|24.84|26.84|24.84|26.86|24.86|26.79|24.79|0
1640770500000|2021-12-29 09:35:00|26.82|24.82|26.82|24.82|26.84|24.84|26.8|24.8|0
1640770800000|2021-12-29 09:40:00|26.84|24.84|26.81|24.81|26.84|24.84|26.75|24.75|0
1640771100000|2021-12-29 09:45:00|26.79|24.79|26.81|24.81|26.83|24.83|26.79|24.79|0
1640771400000|2021-12-29 09:50:00|26.79|24.79|26.81|24.81|26.85|24.85|26.77|24.77|0
1640771700000|2021-12-29 09:55:00|26.8|24.8|26.77|24.77|26.83|24.83|26.77|24.77|0
1640772000000|2021-12-29 10:00:00|26.79|24.79|26.72|24.72|26.79|24.79|26.64|24.64|0
1640772300000|2021-12-29 10:05:00|26.73|24.73|26.8|24.8|26.82|24.82|26.66|24.66|0
1640772600000|2021-12-29 10:10:00|26.82|24.82|26.84|24.84|26.86|24.86|26.8|24.8|0
1640772900000|2021-12-29 10:15:00|26.85|24.85|26.86|24.86|26.9|24.9|26.8|24.8|0
1640773200000|2021-12-29 10:20:00|26.84|24.84|26.9|24.9|26.94|24.94|26.82|24.82|0
1640773500000|2021-12-29 10:25:00|26.91|24.91|26.86|24.86|26.92|24.92|26.84|24.84|0
1640773800000|2021-12-29 10:30:00|26.87|24.87|26.88|24.88|26.9|24.9|26.86|24.86|0
1640774100000|2021-12-29 10:35:00|26.89|24.89|26.91|24.91|26.94|24.94|26.87|24.87|0
1640774400000|2021-12-29 10:40:00|26.87|24.87|26.85|24.85|26.89|24.89|26.83|24.83|0
1640774700000|2021-12-29 10:45:00|26.79|24.79|26.82|24.82|26.85|24.85|26.77|24.77|0
1640775000000|2021-12-29 10:50:00|26.81|24.81|27.01|25.01|27.03|25.03|26.81|24.81|0
1640775300000|2021-12-29 10:55:00|27|25|26.89|24.89|27|25|26.87|24.87|0
1640775600000|2021-12-29 11:00:00|27.07|25.07|27.04|25.04|27.08|25.08|26.99|24.99|0
1640775900000|2021-12-29 11:05:00|27.05|25.05|27.17|25.17|27.21|25.21|27.05|25.05|0
1640776200000|2021-12-29 11:10:00|27.19|25.19|27.13|25.13|27.19|25.19|27.09|25.09|0
1640776500000|2021-12-29 11:15:00|27.12|25.12|27.23|25.23|27.25|25.25|27.12|25.12|0
1640776800000|2021-12-29 11:20:00|27.25|25.25|27.14|25.14|27.29|25.29|27.14|25.14|0
1640777100000|2021-12-29 11:25:00|27.12|25.12|27.31|25.31|27.31|25.31|27.1|25.1|0
1640777400000|2021-12-29 11:30:00|27.33|25.33|27.22|25.22|27.33|25.33|27.22|25.22|0
1640777700000|2021-12-29 11:35:00|27.24|25.24|27.26|25.26|27.31|25.31|27.24|25.24|0
1640778000000|2021-12-29 11:40:00|27.25|25.25|27.26|25.26|27.26|25.26|27.22|25.22|0
1640778300000|2021-12-29 11:45:00|27.28|25.28|27.45|25.45|27.45|25.45|27.26|25.26|0
1640778600000|2021-12-29 11:50:00|27.47|25.47|27.47|25.47|27.47|25.47|27.43|25.43|0
1640778900000|2021-12-29 11:55:00|27.49|25.49|27.38|25.38|27.51|25.51|27.38|25.38|0
1640779200000|2021-12-29 12:00:00|27.4|25.4|27.46|25.46|27.49|25.49|27.38|25.38|0
1640779500000|2021-12-29 12:05:00|27.49|25.49|27.63|25.63|27.65|25.65|27.46|25.46|0
1640779800000|2021-12-29 12:10:00|27.65|25.65|27.56|25.56|27.69|25.69|27.52|25.52|0
1640780100000|2021-12-29 12:15:00|27.59|25.59|27.5|25.5|27.59|25.59|27.48|25.48|0
1640780400000|2021-12-29 12:20:00|27.49|25.49|27.48|25.48|27.58|25.58|27.46|25.46|0
1640780700000|2021-12-29 12:25:00|27.5|25.5|27.39|25.39|27.5|25.5|27.39|25.39|0
1640781000000|2021-12-29 12:30:00|27.41|25.41|27.58|25.58|27.6|25.6|27.41|25.41|0
1640781300000|2021-12-29 12:35:00|27.57|25.57|27.47|25.47|27.58|25.58|27.41|25.41|0
1640781600000|2021-12-29 12:40:00|27.49|25.49|27.45|25.45|27.49|25.49|27.43|25.43|0
1640781900000|2021-12-29 12:45:00|27.47|25.47|27.53|25.53|27.59|25.59|27.47|25.47|0
1640782200000|2021-12-29 12:50:00|27.55|25.55|27.55|25.55|27.57|25.57|27.49|25.49|0
1640782500000|2021-12-29 12:55:00|27.57|25.57|27.67|25.67|27.69|25.69|27.55|25.55|0
1640782800000|2021-12-29 13:00:00|27.63|25.63|27.73|25.73|27.75|25.75|27.61|25.61|0
1640783100000|2021-12-29 13:05:00|27.69|25.69|27.62|25.62|27.71|25.71|27.6|25.6|0
1640783400000|2021-12-29 13:10:00|27.6|25.6|27.58|25.58|27.62|25.62|27.52|25.52|0
1640783700000|2021-12-29 13:15:00|27.56|25.56|27.54|25.54|27.58|25.58|27.52|25.52|0
1640784000000|2021-12-29 13:20:00|27.56|25.56|27.72|25.72|27.75|25.75|27.54|25.54|0
1640784300000|2021-12-29 13:25:00|27.7|25.7|27.63|25.63|27.83|25.83|27.2|25.2|0
1640784600000|2021-12-29 13:30:00|27.57|25.57|27.57|25.57|27.61|25.61|27.43|25.43|0
1640784900000|2021-12-29 13:35:00|27.55|25.55|27.78|25.78|27.78|25.78|27.55|25.55|0
1640785200000|2021-12-29 13:40:00|27.74|25.74|27.67|25.67|27.76|25.76|27.59|25.59|0
1640785500000|2021-12-29 13:45:00|27.71|25.71|27.56|25.56|27.71|25.71|27.54|25.54|0
1640785800000|2021-12-29 13:50:00|27.58|25.58|27.46|25.46|27.63|25.63|27.39|25.39|0
1640786100000|2021-12-29 13:55:00|27.45|25.45|27.41|25.41|27.5|25.5|27.37|25.37|0
1640786400000|2021-12-29 14:00:00|27.43|25.43|27.12|25.12|27.43|25.43|27.1|25.1|0
1640786700000|2021-12-29 14:05:00|27.13|25.13|27.07|25.07|27.22|25.22|27.03|25.03|0
1640787000000|2021-12-29 14:10:00|27.05|25.05|27.09|25.09|27.15|25.15|27.03|25.03|0
1640787300000|2021-12-29 14:15:00|27.05|25.05|27.05|25.05|27.17|25.17|26.99|24.99|0
1640787600000|2021-12-29 14:20:00|27.07|25.07|27.17|25.17|27.17|25.17|27.07|25.07|0
1640787900000|2021-12-29 14:25:00|27.19|25.19|27.31|25.31|27.31|25.31|27.11|25.11|0
1640788200000|2021-12-29 14:30:00|27.23|25.23|26.95|24.95|27.29|25.29|26.88|24.88|0
1640788500000|2021-12-29 14:35:00|26.96|24.96|26.83|24.83|27.06|25.06|26.75|24.75|0
1640788800000|2021-12-29 14:40:00|26.79|24.79|26.99|24.99|27.02|25.02|26.38|24.38|0
1640789100000|2021-12-29 14:45:00|26.97|24.97|26.81|24.81|27.2|25.2|26.74|24.74|0
1640789400000|2021-12-29 14:50:00|26.83|24.83|26.58|24.58|26.91|24.91|26.5|24.5|0
1640789700000|2021-12-29 14:55:00|26.6|24.6|26.82|24.82|26.99|24.99|26.58|24.58|0
1640790000000|2021-12-29 15:00:00|26.74|24.74|26.97|24.97|27.01|25.01|26.72|24.72|0
1640790300000|2021-12-29 15:05:00|26.99|24.99|26.88|24.88|27.11|25.11|26.8|24.8|0
1640790600000|2021-12-29 15:10:00|26.9|24.9|27.74|25.74|27.87|25.87|26.8|24.8|0
1640790900000|2021-12-29 15:15:00|27.76|25.76|27.61|25.61|28.16|26.16|27.52|25.52|0
1640791200000|2021-12-29 15:20:00|27.65|25.65|27.31|25.31|27.69|25.69|27.31|25.31|0
1640791500000|2021-12-29 15:25:00|27.37|25.37|27.58|25.58|27.67|25.67|27.33|25.33|0
1640791800000|2021-12-29 15:30:00|27.56|25.56|27.35|25.35|27.73|25.73|27.35|25.35|0
1640792100000|2021-12-29 15:35:00|27.39|25.39|27.45|25.45|27.58|25.58|27.37|25.37|0
1640792400000|2021-12-29 15:40:00|27.49|25.49|27.07|25.07|27.54|25.54|26.95|24.95|0
1640792700000|2021-12-29 15:45:00|27.13|25.13|27.03|25.03|27.13|25.13|26.93|24.93|0
1640793000000|2021-12-29 15:50:00|27.02|25.02|26.96|24.96|27.24|25.24|26.96|24.96|0
1640793300000|2021-12-29 15:55:00|26.98|24.98|27.09|25.09|27.17|25.17|26.96|24.96|0
1640793600000|2021-12-29 16:00:00|27.11|25.11|26.28|24.28|27.19|25.19|26.26|24.26|0
1640793900000|2021-12-29 16:05:00|26.31|24.31|26.41|24.41|26.43|24.43|26.24|24.24|0
1640794200000|2021-12-29 16:10:00|26.43|24.43|26.71|24.71|26.73|24.73|26.43|24.43|0
1640794500000|2021-12-29 16:15:00|26.69|24.69|26.54|24.54|26.69|24.69|26.52|24.52|0
1640794800000|2021-12-29 16:20:00|26.5|24.5|26.6|24.6|26.6|24.6|26.42|24.42|0
1640795100000|2021-12-29 16:25:00|26.62|24.62|26.83|24.83|26.87|24.87|26.58|24.58|0
1640795400000|2021-12-29 16:30:00|26.85|24.85|26.81|24.81|27.04|25.04|26.77|24.77|0
1640795700000|2021-12-29 16:35:00|26.79|24.79|26.87|24.87|26.95|24.95|26.72|24.72|0
1640796000000|2021-12-29 16:40:00|26.89|24.89|26.8|24.8|26.95|24.95|26.72|24.72|0
1640796300000|2021-12-29 16:45:00|26.78|24.78|26.7|24.7|26.88|24.88|26.66|24.66|0
1640796600000|2021-12-29 16:50:00|26.72|24.72|26.9|24.9|26.9|24.9|26.63|24.63|0
1640796900000|2021-12-29 16:55:00|26.92|24.92|26.92|24.92|26.98|24.98|26.76|24.76|0
1640797200000|2021-12-29 17:00:00|26.94|24.94|26.9|24.9|27.07|25.07|26.86|24.86|0
1640797500000|2021-12-29 17:05:00|26.92|24.92|26.54|24.54|26.92|24.92|26.36|24.36|0
1640797800000|2021-12-29 17:10:00|26.57|24.57|26.6|24.6|26.65|24.65|26.48|24.48|0
1640798100000|2021-12-29 17:15:00|26.63|24.63|26.58|24.58|26.71|24.71|26.54|24.54|0
1640798400000|2021-12-29 17:20:00|26.56|24.56|26.62|24.62|26.62|24.62|26.5|24.5|0
1640798700000|2021-12-29 17:25:00|26.64|24.64|26.7|24.7|26.74|24.74|26.6|24.6|0
1640799000000|2021-12-29 17:30:00|26.69|24.69|26.66|24.66|26.78|24.78|26.66|24.66|0
1640799300000|2021-12-29 17:35:00|26.64|24.64|26.39|24.39|26.64|24.64|26.39|24.39|0
1640799600000|2021-12-29 17:40:00|26.41|24.41|26.45|24.45|26.46|24.46|26.39|24.39|0
1640799900000|2021-12-29 17:45:00|26.46|24.46|26.47|24.47|26.57|24.57|26.45|24.45|0
1640800200000|2021-12-29 17:50:00|26.49|24.49|26.38|24.38|26.49|24.49|26.36|24.36|0
1640800500000|2021-12-29 17:55:00|26.36|24.36|26.3|24.3|26.38|24.38|26.28|24.28|0
1640800800000|2021-12-29 18:00:00|26.28|24.28|26.09|24.09|26.32|24.32|26.09|24.09|0
1640801100000|2021-12-29 18:05:00|26.11|24.11|26.03|24.03|26.13|24.13|26.02|24.02|0
1640801400000|2021-12-29 18:10:00|26.05|24.05|26.05|24.05|26.15|24.15|26.05|24.05|0
1640801700000|2021-12-29 18:15:00|26.07|24.07|26.06|24.06|26.15|24.15|26.04|24.04|0
1640802000000|2021-12-29 18:20:00|26.08|24.08|26.27|24.27|26.29|24.29|26.08|24.08|0
1640802300000|2021-12-29 18:25:00|26.24|24.24|26.28|24.28|26.31|24.31|26.2|24.2|0
1640802600000|2021-12-29 18:30:00|26.26|24.26|26.2|24.2|26.28|24.28|26.1|24.1|0
1640802900000|2021-12-29 18:35:00|26.18|24.18|26.32|24.32|26.38|24.38|26.16|24.16|0
1640803200000|2021-12-29 18:40:00|26.3|24.3|25.88|23.88|26.3|24.3|25.88|23.88|0
1640803500000|2021-12-29 18:45:00|25.86|23.86|25.86|23.86|25.92|23.92|25.82|23.82|0
1640803800000|2021-12-29 18:50:00|25.88|23.88|25.7|23.7|25.94|23.94|25.7|23.7|0
1640804100000|2021-12-29 18:55:00|25.72|23.72|25.59|23.59|25.76|23.76|25.51|23.51|0
1640804400000|2021-12-29 19:00:00|25.61|23.61|25.67|23.67|25.71|23.71|25.61|23.61|0
1640804700000|2021-12-29 19:05:00|25.65|23.65|25.63|23.63|25.67|23.67|25.61|23.61|0
1640805000000|2021-12-29 19:10:00|25.61|23.61|25.45|23.45|25.63|23.63|25.45|23.45|0
1640805300000|2021-12-29 19:15:00|25.47|23.47|25.44|23.44|25.53|23.53|25.42|23.42|0
1640805600000|2021-12-29 19:20:00|25.46|23.46|25.52|23.52|25.52|23.52|25.4|23.4|0
1640805900000|2021-12-29 19:25:00|25.54|23.54|25.46|23.46|25.54|23.54|25.42|23.42|0
1640806200000|2021-12-29 19:30:00|25.48|23.48|25.4|23.4|25.48|23.48|25.38|23.38|0
1640806500000|2021-12-29 19:35:00|25.38|23.38|25.38|23.38|25.42|23.42|25.32|23.32|0
1640806800000|2021-12-29 19:40:00|25.37|23.37|25.45|23.45|25.53|23.53|25.37|23.37|0
1640807100000|2021-12-29 19:45:00|25.43|23.43|25.43|23.43|25.47|23.47|25.43|23.43|0
1640807400000|2021-12-29 19:50:00|25.41|23.41|25.29|23.29|25.43|23.43|25.25|23.25|0
1640807700000|2021-12-29 19:55:00|25.31|23.31|25.25|23.25|25.31|23.31|25.23|23.23|0
1640808000000|2021-12-29 20:00:00|25.27|23.27|25.31|23.31|25.43|23.43|25.27|23.27|0
1640808300000|2021-12-29 20:05:00|25.33|23.33|25.16|23.16|25.36|23.36|25.16|23.16|0
1640808600000|2021-12-29 20:10:00|25.18|23.18|25.18|23.18|25.22|23.22|25.12|23.12|0
1640808900000|2021-12-29 20:15:00|25.2|23.2|25.04|23.04|25.24|23.24|25|23|0
1640809200000|2021-12-29 20:20:00|25.06|23.06|25.1|23.1|25.18|23.18|25.04|23.04|0
1640809500000|2021-12-29 20:25:00|25.09|23.09|24.98|22.98|25.12|23.12|24.96|22.96|0
1640809800000|2021-12-29 20:30:00|24.96|22.96|24.7|22.7|24.98|22.98|24.66|22.66|0
1640810100000|2021-12-29 20:35:00|24.38|22.38|24.49|22.49|24.53|22.53|24.32|22.32|0
1640810400000|2021-12-29 20:40:00|24.47|22.47|24.51|22.51|24.57|22.57|24.38|22.38|0
1640810700000|2021-12-29 20:45:00|24.53|22.53|24.32|22.32|24.53|22.53|24.24|22.24|0
1640811000000|2021-12-29 20:50:00|24.22|22.22|24.55|22.55|24.57|22.57|24.2|22.2|0
1640811300000|2021-12-29 20:55:00|24.57|22.57|25.01|23.01|25.01|23.01|24.57|22.57|0
1640811600000|2021-12-29 21:00:00|24.99|22.99|24.91|22.91|25.03|23.03|24.86|22.86|0
1640811900000|2021-12-29 21:05:00|24.89|22.89|24.85|22.85|24.91|22.91|24.77|22.77|0
1640812200000|2021-12-29 21:10:00|24.87|22.87|25.11|23.11|25.11|23.11|24.87|22.87|0
1640812500000|2021-12-29 21:15:00|25.29|22.88|25.21|22.81|25.3|22.89|25.21|22.81|0
1640812800000|2021-12-29 21:20:00|25.23|22.82|25.2|22.8|25.23|22.82|25.16|22.77|0
1640813100000|2021-12-29 21:25:00|25.18|22.78|25.24|22.84|25.24|22.84|25.16|22.76|0
1640813400000|2021-12-29 21:30:00|25.22|22.82|25.22|22.82|25.24|22.84|25.2|22.8|0
1640813700000|2021-12-29 21:35:00|25.24|22.84|25.22|22.82|25.24|22.84|25.18|22.78|0
1640814000000|2021-12-29 21:40:00|25.24|22.83|25.24|22.83|25.28|22.87|25.22|22.81|0
1640814300000|2021-12-29 21:45:00|25.22|22.81|25.23|22.83|25.26|22.85|25.21|22.81|0
1640814600000|2021-12-29 21:50:00|25.21|22.81|25.29|22.89|25.29|22.89|25.21|22.81|0
1640814900000|2021-12-29 21:55:00|25.32|22.9|25.25|22.85|25.32|22.9|25.22|22.82|0
1640815200000|2021-12-29 22:00:00|25.22|22.82|25.21|22.81|25.22|22.82|25.2|22.8|0
1640815500000|2021-12-29 22:05:00|25.22|22.82|25.19|22.79|25.22|22.82|25.18|22.79|0
1640816100000|2021-12-29 22:15:00|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640816400000|2021-12-29 22:20:00|25.17|22.77|25.16|22.77|25.17|22.77|25.16|22.76|0
1640816700000|2021-12-29 22:25:00||22.76||22.76||22.76||22.76|0
1640817000000|2021-12-29 22:30:00|25.15||25.15||25.15||25.15||0
1640817300000|2021-12-29 22:35:00|25.16|22.77|25.19|22.79|25.19|22.79|25.15|22.77|0
1640817600000|2021-12-29 22:40:00|25.18|22.77|25.17|22.78|25.19|22.79|25.17|22.77|0
1640817900000|2021-12-29 22:45:00|25.21|22.77|25.19|22.79|25.21|22.81|25.19|22.77|0
1640818200000|2021-12-29 22:50:00|25.18|22.78|25.19|22.79|25.19|22.79|25.17|22.77|0
1640818500000|2021-12-29 22:55:00|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640818800000|2021-12-29 23:00:00|25.11|22.72|25.57|23.13|25.57|23.13|25|22.62|0
1640819100000|2021-12-29 23:05:00|25.58|23.14|25.45|23.03|25.58|23.14|25.45|23.03|0
1640819400000|2021-12-29 23:10:00|25.44|23.02|25.45|23.02|25.47|23.04|25.39|22.97|0
1640819700000|2021-12-29 23:15:00|25.44|23.01|25.55|23.12|25.55|23.12|25.4|22.99|0
1640820000000|2021-12-29 23:20:00|25.45|23.02|25.53|23.1|25.57|23.13|25.45|23.02|0
1640820300000|2021-12-29 23:25:00|25.51|23.08|25.58|23.14|25.63|23.19|25.51|23.08|0
1640820600000|2021-12-29 23:30:00|25.57|23.13|25.52|23.09|25.59|23.15|25.48|23.05|0
1640820900000|2021-12-29 23:35:00|25.54|23.11|25.44|23.01|25.55|23.12|25.42|23|0
1640821200000|2021-12-29 23:40:00|25.42|22.99|25.39|22.97|25.48|23.05|25.39|22.97|0
1640821500000|2021-12-29 23:45:00|25.4|22.98|25.41|22.99|25.43|23.01|25.31|22.9|0
1640821800000|2021-12-29 23:50:00|25.43|23.01|25.49|23.06|25.51|23.08|25.4|22.98|0
1640822100000|2021-12-29 23:55:00|25.48|23.05|25.47|23.04|25.49|23.06|25.37|22.95|0
1640822400000|2021-12-30 00:00:00|25.49|23.06|25.53|23.1|25.59|23.16|25.45|23.02|0
1640822700000|2021-12-30 00:05:00|25.55|23.12|25.55|23.12|25.59|23.16|25.52|23.09|0
1640823000000|2021-12-30 00:10:00|25.53|23.1|25.69|23.25|25.76|23.3|25.53|23.1|0
1640823300000|2021-12-30 00:15:00|25.72|23.27|25.71|23.26|25.86|23.4|25.69|23.25|0
1640823600000|2021-12-30 00:20:00|25.7|23.28|25.64|23.2|25.73|23.28|25.61|23.17|0
1640823900000|2021-12-30 00:25:00|25.63|23.19|25.65|23.2|25.69|23.24|25.58|23.15|0
1640824200000|2021-12-30 00:30:00|25.67|23.22|25.55|23.12|25.69|23.24|25.52|23.09|0
1640824500000|2021-12-30 00:35:00|25.56|23.13|25.47|23.05|25.57|23.13|25.47|23.05|0
1640824800000|2021-12-30 00:40:00|25.49|23.07|25.52|23.09|25.53|23.1|25.47|23.05|0
1640825100000|2021-12-30 00:45:00|25.51|23.08|25.47|23.04|25.58|23.14|25.47|23.04|0
1640825400000|2021-12-30 00:50:00|25.49|23.06|25.45|23.02|25.53|23.1|25.45|23.02|0
1640825700000|2021-12-30 00:55:00|25.47|23.04|25.44|23.02|25.49|23.06|25.42|23|0
1640826000000|2021-12-30 01:00:00|25.43|23.01|25.55|23.11|25.55|23.11|25.42|23|0
1640826300000|2021-12-30 01:05:00|25.52|23.09|25.5|23.07|25.54|23.11|25.46|23.04|0
1640826600000|2021-12-30 01:10:00|25.48|23.05|25.33|22.92|25.5|23.07|25.31|22.9|0
1640826900000|2021-12-30 01:15:00|25.31|22.9|25.21|22.8|25.34|22.93|25.21|22.8|0
1640827200000|2021-12-30 01:20:00|25.23|22.82|25.31|22.9|25.41|22.99|25.23|22.82|0
1640827500000|2021-12-30 01:25:00|25.29|22.88|25.28|22.88|25.31|22.9|25.24|22.84|0
1640827800000|2021-12-30 01:30:00|25.26|22.86|25.26|22.86|25.31|22.9|25.2|22.8|0
1640828100000|2021-12-30 01:35:00|25.3|22.89|25.11|22.72|25.31|22.9|25.09|22.7|0
1640828400000|2021-12-30 01:40:00|25.09|22.7|25.09|22.7|25.18|22.78|25.07|22.68|0
1640828700000|2021-12-30 01:45:00|25.07|22.68|25.09|22.7|25.13|22.74|25.05|22.66|0
1640829000000|2021-12-30 01:50:00|25.11|22.72|25.11|22.72|25.15|22.76|25.09|22.7|0
1640829300000|2021-12-30 01:55:00|25.09|22.7|25.11|22.71|25.15|22.75|25.08|22.7|0
1640829600000|2021-12-30 02:00:00|25.08|22.7|24.96|22.58|25.13|22.73|24.94|22.56|0
1640829900000|2021-12-30 02:05:00|24.98|22.6|25.02|22.64|25.02|22.64|24.98|22.6|0
1640830200000|2021-12-30 02:10:00|25.04|22.65|25.18|22.78|25.18|22.78|25.04|22.65|0
1640830500000|2021-12-30 02:15:00|25.16|22.76|25.16|22.76|25.18|22.78|25.12|22.73|0
1640830800000|2021-12-30 02:20:00|25.15|22.75|25.14|22.74|25.2|22.8|25.12|22.72|0
1640831100000|2021-12-30 02:25:00|25.11|22.72|25.14|22.75|25.15|22.76|25.11|22.72|0
1640831400000|2021-12-30 02:30:00|25.13|22.74|25.11|22.72|25.19|22.8|25.09|22.7|0
1640831700000|2021-12-30 02:35:00|25.13|22.74|25.13|22.74|25.19|22.79|25.13|22.74|0
1640832000000|2021-12-30 02:40:00|25.15|22.75|25.15|22.75|25.23|22.83|25.13|22.73|0
1640832300000|2021-12-30 02:45:00|25.17|22.77|25.12|22.73|25.17|22.77|25.1|22.71|0
1640832600000|2021-12-30 02:50:00|25.1|22.71|25.21|22.81|25.23|22.82|25.1|22.71|0
1640832900000|2021-12-30 02:55:00|25.23|22.82|25.22|22.82|25.29|22.88|25.21|22.8|0
1640833200000|2021-12-30 03:00:00|25.24|22.84|25.15|22.75|25.27|22.86|25.14|22.74|0
1640833500000|2021-12-30 03:05:00|25.16|22.76|25.18|22.78|25.2|22.8|25.14|22.74|0
1640833800000|2021-12-30 03:10:00|25.19|22.79|25.26|22.85|25.28|22.87|25.18|22.78|0
1640834100000|2021-12-30 03:15:00|25.24|22.83|25.24|22.83|25.28|22.87|25.22|22.82|0
1640834400000|2021-12-30 03:20:00|25.26|22.85|25.23|22.83|25.28|22.87|25.23|22.83|0
1640834700000|2021-12-30 03:25:00|25.25|22.85|25.34|22.92|25.34|22.92|25.25|22.85|0
1640835000000|2021-12-30 03:30:00|25.32|22.9|25.33|22.92|25.34|22.93|25.29|22.88|0
1640835300000|2021-12-30 03:35:00|25.31|22.9|25.31|22.9|25.33|22.92|25.31|22.9|0
1640835600000|2021-12-30 03:40:00|25.29|22.88|25.29|22.88|25.29|22.88|25.27|22.86|0
1640835900000|2021-12-30 03:45:00|25.27|22.86|25.31|22.9|25.31|22.9|25.25|22.84|0
1640836200000|2021-12-30 03:50:00|25.29|22.88|25.3|22.89|25.33|22.91|25.29|22.88|0
1640836500000|2021-12-30 03:55:00|25.28|22.88|25.32|22.91|25.32|22.91|25.28|22.88|0
1640836800000|2021-12-30 04:00:00|25.31|22.9|25.32|22.91|25.34|22.93|25.3|22.89|0
1640837100000|2021-12-30 04:05:00|25.33|22.92|25.28|22.87|25.33|22.92|25.28|22.87|0
1640837400000|2021-12-30 04:10:00|25.26|22.85|25.25|22.85|25.26|22.85|25.23|22.83|0
1640837700000|2021-12-30 04:15:00|25.24|22.84|25.19|22.79|25.25|22.85|25.17|22.77|0
1640838000000|2021-12-30 04:20:00|25.17|22.77|25.19|22.79|25.19|22.79|25.15|22.75|0
1640838300000|2021-12-30 04:25:00|25.21|22.81|25.2|22.8|25.23|22.83|25.17|22.77|0
1640838600000|2021-12-30 04:30:00|25.18|22.79|25.25|22.84|25.27|22.86|25.18|22.79|0
1640838900000|2021-12-30 04:35:00|25.24|22.82|25.26|22.86|25.26|22.86|25.22|22.82|0
1640839200000|2021-12-30 04:40:00|25.24|22.84|25.22|22.82|25.24|22.84|25.2|22.8|0
1640839500000|2021-12-30 04:45:00|25.23|22.83|25.16|22.76|25.25|22.85|25.16|22.76|0
1640839800000|2021-12-30 04:50:00|25.18|22.78|25.17|22.78|25.24|22.83|25.13|22.74|0
1640840100000|2021-12-30 04:55:00|25.19|22.8|25.13|22.74|25.19|22.8|25.11|22.72|0
1640840400000|2021-12-30 05:00:00|25.12|22.73|25.07|22.68|25.13|22.74|25.07|22.68|0
1640840700000|2021-12-30 05:05:00|25.09|22.7|25.13|22.73|25.17|22.77|25.09|22.7|0
1640841000000|2021-12-30 05:10:00|25.11|22.71|25.17|22.77|25.17|22.77|25.1|22.71|0
1640841300000|2021-12-30 05:15:00|25.14|22.75|25.14|22.75|25.16|22.77|25.1|22.71|0
1640841600000|2021-12-30 05:20:00|25.15|22.76|25.14|22.75|25.18|22.78|25.12|22.73|0
1640841900000|2021-12-30 05:25:00|25.16|22.76|25.18|22.78|25.22|22.82|25.14|22.75|0
1640842200000|2021-12-30 05:30:00|25.19|22.79|25.22|22.82|25.28|22.88|25.19|22.79|0
1640842500000|2021-12-30 05:35:00|25.24|22.84|25.22|22.82|25.28|22.87|25.18|22.78|0
1640842800000|2021-12-30 05:40:00|25.23|22.81|25.27|22.86|25.3|22.89|25.22|22.81|0
1640843100000|2021-12-30 05:45:00|25.28|22.87|25.23|22.83|25.28|22.87|25.21|22.81|0
1640843400000|2021-12-30 05:50:00|25.25|22.85|25.23|22.83|25.3|22.89|25.23|22.83|0
1640843700000|2021-12-30 05:55:00|25.25|22.85|25.37|22.96|25.4|22.98|25.23|22.83|0
1640844000000|2021-12-30 06:00:00|25.4|22.98|25.35|22.94|25.4|22.98|25.27|22.86|0
1640844300000|2021-12-30 06:05:00|25.36|22.95|25.18|22.78|25.4|22.98|25.14|22.75|0
1640844600000|2021-12-30 06:10:00|25.19|22.79|25.07|22.68|25.2|22.8|25.05|22.66|0
1640844900000|2021-12-30 06:15:00|25.08|22.69|25.12|22.72|25.16|22.76|25.08|22.69|0
1640845200000|2021-12-30 06:20:00|25.13|22.73|25.12|22.73|25.18|22.78|25.11|22.72|0
1640845500000|2021-12-30 06:25:00|25.13|22.74|25.17|22.78|25.2|22.8|25.11|22.72|0
1640845800000|2021-12-30 06:30:00|25.15|22.76|25.17|22.77|25.21|22.81|25.15|22.76|0
1640846100000|2021-12-30 06:35:00|25.18|22.78|25.13|22.74|25.19|22.79|25.11|22.72|0
1640846400000|2021-12-30 06:40:00|25.15|22.73|25.13|22.73|25.15|22.75|25.12|22.72|0
1640846700000|2021-12-30 06:45:00|25.15|22.75|25.14|22.75|25.19|22.79|25.12|22.73|0
1640847000000|2021-12-30 06:50:00|25.16|22.76|25.06|22.67|25.16|22.76|25.06|22.67|0
1640847300000|2021-12-30 06:55:00|25.04|22.65|25.06|22.67|25.1|22.71|25.04|22.65|0
1640847600000|2021-12-30 07:00:00|25.04|22.65|25.1|22.71|25.12|22.73|25.02|22.63|0
1640847900000|2021-12-30 07:05:00|25.11|22.72|25.18|22.78|25.2|22.8|25.05|22.67|0
1640848200000|2021-12-30 07:10:00|25.17|22.77|25.24|22.83|25.26|22.85|25.16|22.76|0
1640848500000|2021-12-30 07:15:00|25.22|22.82|25.19|22.79|25.28|22.87|25.18|22.79|0
1640848800000|2021-12-30 07:20:00|25.17|22.78|25.11|22.72|25.23|22.83|25.09|22.7|0
1640849100000|2021-12-30 07:25:00|25.1|22.71|25|22.62|25.11|22.72|25|22.62|0
1640849400000|2021-12-30 07:30:00|24.98|22.6|24.77|22.42|24.98|22.6|24.73|22.38|0
1640849700000|2021-12-30 07:35:00|24.8|22.43|24.9|22.52|24.92|22.54|24.77|22.42|0
1640850000000|2021-12-30 07:40:00|24.88|22.51|24.98|22.6|25|22.62|24.88|22.51|0
1640850300000|2021-12-30 07:45:00|24.99|22.61|25.02|22.63|25.04|22.65|24.97|22.6|0
1640850600000|2021-12-30 07:50:00|25.04|22.65|25.1|22.71|25.12|22.72|25.03|22.65|0
1640850900000|2021-12-30 07:55:00|25.08|22.69|25.37|22.96|25.39|22.97|25.03|22.65|0
1640851200000|2021-12-30 08:00:00|25.31|22.9|25.29|22.88|25.35|22.94|25.21|22.81|0
1640851500000|2021-12-30 08:05:00|25.14|23.14|25|23|25.2|23.2|24.98|22.98|0
1640851800000|2021-12-30 08:10:00|25.02|23.02|25.04|23.04|25.09|23.09|25|23|0
1640852100000|2021-12-30 08:15:00|25.06|23.06|24.98|22.98|25.06|23.06|24.94|22.94|0
1640852400000|2021-12-30 08:20:00|24.99|22.99|24.86|22.86|25.02|23.02|24.82|22.82|0
1640852700000|2021-12-30 08:25:00|24.78|22.78|24.82|22.82|24.86|22.86|24.76|22.76|0
1640853000000|2021-12-30 08:30:00|24.84|22.84|24.89|22.89|24.91|22.91|24.78|22.78|0
1640853300000|2021-12-30 08:35:00|24.91|22.91|25|23|25.01|23.01|24.91|22.91|0
1640853600000|2021-12-30 08:40:00|25.01|23.01|24.89|22.89|25.02|23.02|24.87|22.87|0
1640853900000|2021-12-30 08:45:00|24.87|22.87|24.77|22.77|24.93|22.93|24.75|22.75|0
1640854200000|2021-12-30 08:50:00|24.79|22.79|24.75|22.75|24.79|22.79|24.75|22.75|0
1640854500000|2021-12-30 08:55:00|24.73|22.73|24.75|22.75|24.79|22.79|24.71|22.71|0
1640854800000|2021-12-30 09:00:00|24.73|22.73|24.69|22.69|24.86|22.86|24.69|22.69|0
1640855100000|2021-12-30 09:05:00|24.67|22.67|24.65|22.65|24.71|22.71|24.63|22.63|0
1640855400000|2021-12-30 09:10:00|24.66|22.66|24.72|22.72|24.72|22.72|24.63|22.63|0
1640855700000|2021-12-30 09:15:00|24.7|22.7|24.62|22.62|24.7|22.7|24.6|22.6|0
1640856000000|2021-12-30 09:20:00|24.64|22.64|24.6|22.6|24.66|22.66|24.52|22.52|0
1640856300000|2021-12-30 09:25:00|24.62|22.62|24.54|22.54|24.66|22.66|24.52|22.52|0
1640856600000|2021-12-30 09:30:00|24.53|22.53|24.54|22.54|24.58|22.58|24.52|22.52|0
1640856900000|2021-12-30 09:35:00|24.52|22.52|24.42|22.42|24.56|22.56|24.4|22.4|0
1640857200000|2021-12-30 09:40:00|24.44|22.44|24.46|22.46|24.46|22.46|24.38|22.38|0
1640857500000|2021-12-30 09:45:00|24.48|22.48|24.57|22.57|24.59|22.59|24.46|22.46|0
1640857800000|2021-12-30 09:50:00|24.55|22.55|24.57|22.57|24.59|22.59|24.51|22.51|0
1640858100000|2021-12-30 09:55:00|24.59|22.59|24.56|22.56|24.59|22.59|24.53|22.53|0
1640858400000|2021-12-30 10:00:00|24.53|22.53|24.63|22.63|24.63|22.63|24.51|22.51|0
1640858700000|2021-12-30 10:05:00|24.64|22.64|24.72|22.72|24.72|22.72|24.6|22.6|0
1640859000000|2021-12-30 10:10:00|24.7|22.7|24.68|22.68|24.72|22.72|24.62|22.62|0
1640859300000|2021-12-30 10:15:00|24.66|22.66|24.6|22.6|24.69|22.69|24.58|22.58|0
1640859600000|2021-12-30 10:20:00|24.61|22.61|24.69|22.69|24.69|22.69|24.61|22.61|0
1640859900000|2021-12-30 10:25:00|24.7|22.7|24.69|22.69|24.75|22.75|24.67|22.67|0
1640860200000|2021-12-30 10:30:00|24.71|22.71|24.82|22.82|24.85|22.85|24.69|22.69|0
1640860500000|2021-12-30 10:35:00|24.81|22.81|24.71|22.71|24.82|22.82|24.71|22.71|0
1640860800000|2021-12-30 10:40:00|24.72|22.72|24.66|22.66|24.73|22.73|24.61|22.61|0
1640861100000|2021-12-30 10:45:00|24.65|22.65|24.68|22.68|24.68|22.68|24.61|22.61|0
1640861400000|2021-12-30 10:50:00|24.7|22.7|24.72|22.72|24.76|22.76|24.67|22.67|0
1640861700000|2021-12-30 10:55:00|24.73|22.73|24.63|22.63|24.74|22.74|24.6|22.6|0
1640862000000|2021-12-30 11:00:00|24.64|22.64|24.66|22.66|24.72|22.72|24.6|22.6|0
1640862300000|2021-12-30 11:05:00|24.64|22.64|24.53|22.53|24.64|22.64|24.53|22.53|0
1640862600000|2021-12-30 11:10:00|24.54|22.54|24.56|22.56|24.58|22.58|24.52|22.52|0
1640862900000|2021-12-30 11:15:00|24.57|22.57|24.63|22.63|24.65|22.65|24.53|22.53|0
1640863200000|2021-12-30 11:20:00|24.65|22.65|24.56|22.56|24.67|22.67|24.56|22.56|0
1640863500000|2021-12-30 11:25:00|24.57|22.57|24.63|22.63|24.66|22.66|24.55|22.55|0
1640863800000|2021-12-30 11:30:00|24.61|22.61|24.53|22.53|24.63|22.63|24.53|22.53|0
1640864100000|2021-12-30 11:35:00|24.51|22.51|24.37|22.37|24.51|22.51|24.35|22.35|0
1640864400000|2021-12-30 11:40:00|24.35|22.35|24.39|22.39|24.41|22.41|24.35|22.35|0
1640864700000|2021-12-30 11:45:00|24.37|22.37|24.19|22.19|24.37|22.37|24.19|22.19|0
1640865000000|2021-12-30 11:50:00|24.21|22.21|24.29|22.29|24.3|22.3|24.17|22.17|0
1640865300000|2021-12-30 11:55:00|24.3|22.3|24.38|22.38|25.23|23.23|24.21|22.21|0
1640865600000|2021-12-30 12:00:00|24.4|22.4|24.47|22.47|24.53|22.53|24.4|22.4|0
1640865900000|2021-12-30 12:05:00|24.49|22.49|24.45|22.45|24.51|22.51|24.44|22.44|0
1640866200000|2021-12-30 12:10:00|24.47|22.47|24.37|22.37|24.47|22.47|24.37|22.37|0
1640866500000|2021-12-30 12:15:00|24.35|22.35|24.41|22.41|24.43|22.43|24.35|22.35|0
1640866800000|2021-12-30 12:20:00|24.39|22.39|24.42|22.42|24.47|22.47|24.37|22.37|0
1640867100000|2021-12-30 12:25:00|24.41|22.41|24.39|22.39|24.43|22.43|24.37|22.37|0
1640867400000|2021-12-30 12:30:00|24.37|22.37|24.4|22.4|24.46|22.46|24.37|22.37|0
1640867700000|2021-12-30 12:35:00|24.38|22.38|24.37|22.37|24.4|22.4|24.36|22.36|0
1640868000000|2021-12-30 12:40:00|24.38|22.38|24.32|22.32|24.4|22.4|24.28|22.28|0
1640868300000|2021-12-30 12:45:00|24.34|22.34|23.92|21.92|24.42|22.42|23.9|21.9|0
1640868600000|2021-12-30 12:50:00|23.91|21.91|24.01|22.01|24.03|22.03|23.91|21.91|0
1640868900000|2021-12-30 12:55:00|24.03|22.03|24.09|22.09|24.11|22.11|24.01|22.01|0
1640869200000|2021-12-30 13:00:00|24.07|22.07|24.01|22.01|24.14|22.14|24.01|22.01|0
1640869500000|2021-12-30 13:05:00|23.99|21.99|24.01|22.01|24.03|22.03|23.93|21.93|0
1640869800000|2021-12-30 13:10:00|23.99|21.99|24.08|22.08|24.08|22.08|23.99|21.99|0
1640870100000|2021-12-30 13:15:00|24.06|22.06|24.12|22.12|24.13|22.13|24.06|22.06|0
1640870400000|2021-12-30 13:20:00|24.14|22.14|24.23|22.23|24.29|22.29|24.12|22.12|0
1640870700000|2021-12-30 13:25:00|24.25|22.25|24.17|22.17|24.29|22.29|24.17|22.17|0
1640871000000|2021-12-30 13:30:00|24.15|22.15|24.04|22.04|24.15|22.15|24.04|22.04|0
1640871300000|2021-12-30 13:35:00|24.03|22.03|23.98|21.98|24.05|22.05|23.98|21.98|0
1640871600000|2021-12-30 13:40:00|23.96|21.96|24.33|22.33|24.37|22.37|23.94|21.94|0
1640871900000|2021-12-30 13:45:00|24.35|22.35|24.39|22.39|24.43|22.43|24.31|22.31|0
1640872200000|2021-12-30 13:50:00|24.41|22.41|24.44|22.44|24.44|22.44|24.36|22.36|0
1640872500000|2021-12-30 13:55:00|24.43|22.43|24.4|22.4|24.46|22.46|24.36|22.36|0
1640872800000|2021-12-30 14:00:00|24.42|22.42|24.46|22.46|24.58|22.58|24.4|22.4|0
1640873100000|2021-12-30 14:05:00|24.48|22.48|24.42|22.42|24.48|22.48|24.42|22.42|0
1640873400000|2021-12-30 14:10:00|24.44|22.44|24.34|22.34|24.44|22.44|24.32|22.32|0
1640873700000|2021-12-30 14:15:00|24.36|22.36|24.37|22.37|24.37|22.37|24.26|22.26|0
1640874000000|2021-12-30 14:20:00|24.41|22.41|24.37|22.37|24.41|22.41|24.33|22.33|0
1640874300000|2021-12-30 14:25:00|24.41|22.41|24.49|22.49|24.59|22.59|24.41|22.41|0
1640874600000|2021-12-30 14:30:00|24.54|22.54|23.97|21.97|24.7|22.7|23.97|21.97|0
1640874900000|2021-12-30 14:35:00|23.89|21.89|23.91|21.91|23.97|21.97|23.76|21.76|0
1640875200000|2021-12-30 14:40:00|23.89|21.89|24.46|22.46|24.6|22.6|23.89|21.89|0
1640875500000|2021-12-30 14:45:00|24.5|22.5|24.25|22.25|24.57|22.57|24.15|22.15|0
1640875800000|2021-12-30 14:50:00|24.23|22.23|24.42|22.42|24.52|22.52|24.21|22.21|0
1640876100000|2021-12-30 14:55:00|24.4|22.4|24.28|22.28|24.46|22.46|24.22|22.22|0
1640876400000|2021-12-30 15:00:00|24.3|22.3|24.34|22.34|24.45|22.45|24.18|22.18|0
1640876700000|2021-12-30 15:05:00|24.32|22.32|23.97|21.97|24.38|22.38|23.97|21.97|0
1640877000000|2021-12-30 15:10:00|23.99|21.99|23.82|21.82|24.08|22.08|23.82|21.82|0
1640877300000|2021-12-30 15:15:00|23.84|21.84|23.72|21.72|23.91|21.91|23.7|21.7|0
1640877600000|2021-12-30 15:20:00|23.74|21.74|23.78|21.78|23.97|21.97|23.74|21.74|0
1640877900000|2021-12-30 15:25:00|23.79|21.79|23.83|21.83|23.83|21.83|23.68|21.68|0
1640878200000|2021-12-30 15:30:00|23.85|21.85|23.94|21.94|24.06|22.06|23.79|21.79|0
1640878500000|2021-12-30 15:35:00|23.92|21.92|24.11|22.11|24.15|22.15|23.88|21.88|0
1640878800000|2021-12-30 15:40:00|24.09|22.09|24.01|22.01|24.11|22.11|23.96|21.96|0
1640879100000|2021-12-30 15:45:00|23.99|21.99|24.03|22.03|24.07|22.07|23.96|21.96|0
1640879400000|2021-12-30 15:50:00|24.01|22.01|24.05|22.05|24.07|22.07|23.93|21.93|0
1640879700000|2021-12-30 15:55:00|24.07|22.07|24.28|22.28|24.32|22.32|24.05|22.05|0
1640880000000|2021-12-30 16:00:00|24.31|22.31|24.24|22.24|24.39|22.39|24.22|22.22|0
1640880300000|2021-12-30 16:05:00|24.25|22.25|24.35|22.35|24.37|22.37|24.22|22.22|0
1640880600000|2021-12-30 16:10:00|24.37|22.37|24.19|22.19|24.39|22.39|24.15|22.15|0
1640880900000|2021-12-30 16:15:00|24.21|22.21|23.84|21.84|24.23|22.23|23.71|21.71|0
1640881200000|2021-12-30 16:20:00|23.82|21.82|23.82|21.82|23.92|21.92|23.78|21.78|0
1640881500000|2021-12-30 16:25:00|23.84|21.84|23.72|21.72|23.84|21.84|23.63|21.63|0
1640881800000|2021-12-30 16:30:00|23.7|21.7|23.74|21.74|23.8|21.8|23.65|21.65|0
1640882100000|2021-12-30 16:35:00|23.72|21.72|23.66|21.66|23.78|21.78|23.66|21.66|0
1640882400000|2021-12-30 16:40:00|23.64|21.64|23.83|21.83|23.88|21.88|23.64|21.64|0
1640882700000|2021-12-30 16:45:00|23.81|21.81|23.85|21.85|23.91|21.91|23.81|21.81|0
1640883000000|2021-12-30 16:50:00|23.83|21.83|23.85|21.85|23.89|21.89|23.79|21.79|0
1640883300000|2021-12-30 16:55:00|23.86|21.86|23.75|21.75|23.86|21.86|23.75|21.75|0
1640883600000|2021-12-30 17:00:00|23.73|21.73|23.63|21.63|23.73|21.73|23.62|21.62|0
1640883900000|2021-12-30 17:05:00|23.65|21.65|23.76|21.76|23.78|21.78|23.63|21.63|0
1640884200000|2021-12-30 17:10:00|23.78|21.78|23.86|21.86|23.91|21.91|23.74|21.74|0
1640884500000|2021-12-30 17:15:00|23.88|21.88|24.01|22.01|24.03|22.03|23.86|21.86|0
1640884800000|2021-12-30 17:20:00|24.03|22.03|24.06|22.06|24.06|22.06|23.99|21.99|0
1640885100000|2021-12-30 17:25:00|24.04|22.04|23.91|21.91|24.08|22.08|23.89|21.89|0
1640885400000|2021-12-30 17:30:00|23.89|21.89|23.98|21.98|24|22|23.89|21.89|0
1640885700000|2021-12-30 17:35:00|24|22|23.9|21.9|24|22|23.89|21.89|0
1640886000000|2021-12-30 17:40:00|23.92|21.92|23.77|21.77|23.94|21.94|23.77|21.77|0
1640886300000|2021-12-30 17:45:00|23.79|21.79|23.75|21.75|23.79|21.79|23.71|21.71|0
1640886600000|2021-12-30 17:50:00|23.77|21.77|23.8|21.8|23.8|21.8|23.73|21.73|0
1640886900000|2021-12-30 17:55:00|23.78|21.78|23.67|21.67|23.78|21.78|23.67|21.67|0
1640887200000|2021-12-30 18:00:00|23.69|21.69|23.76|21.76|23.76|21.76|23.69|21.69|0
1640887500000|2021-12-30 18:05:00|23.74|21.74|23.7|21.7|23.78|21.78|23.68|21.68|0
1640887800000|2021-12-30 18:10:00|23.74|21.74|23.83|21.83|23.85|21.85|23.74|21.74|0
1640888100000|2021-12-30 18:15:00|23.85|21.85|23.93|21.93|23.95|21.95|23.81|21.81|0
1640888400000|2021-12-30 18:20:00|23.91|21.91|23.83|21.83|23.96|21.96|23.81|21.81|0
1640888700000|2021-12-30 18:25:00|23.85|21.85|23.86|21.86|23.88|21.88|23.83|21.83|0
1640889000000|2021-12-30 18:30:00|23.85|21.85|23.77|21.77|23.85|21.85|23.75|21.75|0
1640889300000|2021-12-30 18:35:00|23.79|21.79|23.8|21.8|23.86|21.86|23.77|21.77|0
1640889600000|2021-12-30 18:40:00|23.84|21.84|23.76|21.76|23.86|21.86|23.76|21.76|0
1640889900000|2021-12-30 18:45:00|23.74|21.74|23.72|21.72|23.74|21.74|23.67|21.67|0
1640890200000|2021-12-30 18:50:00|23.7|21.7|23.33|21.33|23.72|21.72|23.31|21.31|0
1640890500000|2021-12-30 18:55:00|23.35|21.35|23.4|21.4|23.44|21.44|23.33|21.33|0
1640890800000|2021-12-30 19:00:00|23.42|21.42|23.67|21.67|23.73|21.73|23.42|21.42|0
1640891100000|2021-12-30 19:05:00|23.69|21.69|23.61|21.61|23.76|21.76|23.57|21.57|0
1640891400000|2021-12-30 19:10:00|23.6|21.6|23.64|21.64|23.7|21.7|23.59|21.59|0
1640891700000|2021-12-30 19:15:00|23.63|21.63|23.57|21.57|23.64|21.64|23.53|21.53|0
1640892000000|2021-12-30 19:20:00|23.59|21.59|23.62|21.62|23.64|21.64|23.53|21.53|0
1640892300000|2021-12-30 19:25:00|23.6|21.6|23.47|21.47|23.62|21.62|23.47|21.47|0
1640892600000|2021-12-30 19:30:00|23.49|21.49|23.5|21.5|23.56|21.56|23.47|21.47|0
1640892900000|2021-12-30 19:35:00|23.52|21.52|23.45|21.45|23.52|21.52|23.43|21.43|0
1640893200000|2021-12-30 19:40:00|23.43|21.43|23.33|21.33|23.43|21.43|23.33|21.33|0
1640893500000|2021-12-30 19:45:00|23.35|21.35|23.15|21.15|23.39|21.39|23.06|21.06|0
1640893800000|2021-12-30 19:50:00|23.13|21.13|23.2|21.2|23.24|21.24|23.13|21.13|0
1640894100000|2021-12-30 19:55:00|23.22|21.22|23.14|21.14|23.22|21.22|23.14|21.14|0
1640894400000|2021-12-30 20:00:00|23.12|21.12|23.27|21.27|23.4|21.4|23.12|21.12|0
1640894700000|2021-12-30 20:05:00|23.29|21.29|23.4|21.4|23.4|21.4|23.25|21.25|0
1640895000000|2021-12-30 20:10:00|23.38|21.38|23.49|21.49|23.57|21.57|23.38|21.38|0
1640895300000|2021-12-30 20:15:00|23.51|21.51|23.38|21.38|23.53|21.53|23.36|21.36|0
1640895600000|2021-12-30 20:20:00|23.4|21.4|23.49|21.49|23.53|21.53|23.34|21.34|0
1640895900000|2021-12-30 20:25:00|23.51|21.51|23.55|21.55|23.56|21.56|23.41|21.41|0
1640896200000|2021-12-30 20:30:00|23.53|21.53|23.66|21.66|23.66|21.66|23.43|21.43|0
1640896500000|2021-12-30 20:35:00|23.64|21.64|23.69|21.69|23.77|21.77|23.58|21.58|0
1640896800000|2021-12-30 20:40:00|23.71|21.71|23.96|21.96|24.06|22.06|23.71|21.71|0
1640897100000|2021-12-30 20:45:00|23.98|21.98|24.11|22.11|24.31|22.31|23.86|21.86|0
1640897400000|2021-12-30 20:50:00|24.33|22.33|24.48|22.48|24.76|22.76|24.09|22.09|0
1640897700000|2021-12-30 20:55:00|24.44|22.44|25.2|23.2|25.28|23.28|23.43|21.43|0
1640898000000|2021-12-30 21:00:00|25.14|23.14|25.23|23.23|25.34|23.34|25.06|23.06|0
1640898300000|2021-12-30 21:05:00|25.27|23.27|25.01|23.01|25.27|23.27|24.99|22.99|0
1640898600000|2021-12-30 21:10:00|24.99|22.99|24.87|22.87|25.01|23.01|24.85|22.85|0
1640898900000|2021-12-30 21:15:00|25.21|22.81|25.12|22.73|25.23|22.83|25.08|22.69|0
1640899200000|2021-12-30 21:20:00|25.15|22.75|25.18|22.79|25.21|22.81|25.1|22.71|0
1640899500000|2021-12-30 21:25:00|25.17|22.78|25.22|22.82|25.23|22.82|25.16|22.77|0
1640899800000|2021-12-30 21:30:00|25.2|22.8|25.24|22.84|25.27|22.86|25.2|22.8|0
1640900100000|2021-12-30 21:35:00|25.22|22.82|25.22|22.82|25.22|22.82|25.14|22.74|0
1640900400000|2021-12-30 21:40:00|25.24|22.84|25.26|22.85|25.32|22.91|25.2|22.8|0
1640900700000|2021-12-30 21:45:00|25.24|22.84|25.34|22.93|25.34|22.93|25.18|22.78|0
1640901000000|2021-12-30 21:50:00|25.32|22.91|25.26|22.85|25.32|22.91|25.19|22.79|0
1640901300000|2021-12-30 21:55:00|25.27|22.86|25.22|22.82|25.28|22.87|25.19|22.79|0
1640901600000|2021-12-30 22:00:00|25.24|22.84|25.25|22.84|25.25|22.84|25.24|22.83|0
1640901900000|2021-12-30 22:05:00|25.24|22.83|25.21|22.81|25.24|22.84|25.19|22.79|0
1640902200000|2021-12-30 22:10:00|25.22|22.82|25.24|22.83|25.26|22.86|25.21|22.8|0
1640902500000|2021-12-30 22:15:00|25.22|22.82|25.24|22.84|25.27|22.87|25.2|22.8|0
1640902800000|2021-12-30 22:20:00|25.23|22.83|25.25|22.85|25.3|22.89|25.23|22.83|0
1640903100000|2021-12-30 22:25:00|25.27|22.86|25.27|22.86|25.27|22.86|25.25|22.85|0
1640903400000|2021-12-30 22:30:00|25.26|22.87|25.26|22.85|25.27|22.87|25.25|22.85|0
1640903700000|2021-12-30 22:35:00|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640904000000|2021-12-30 22:40:00||22.86||22.86||22.86||22.86|0
1640904300000|2021-12-30 22:45:00|25.26|22.84|25.23|22.83|25.26|22.84|25.23|22.83|0
1640904900000|2021-12-30 22:55:00|25.22|22.82|25.22|22.82|25.25|22.84|25.22|22.81|0
1640905200000|2021-12-30 23:00:00|25.09|22.7|25.02|22.63|25.09|22.7|24.93|22.56|0
1640905500000|2021-12-30 23:05:00|25.04|22.65|25.02|22.64|25.06|22.67|24.93|22.56|0
1640905800000|2021-12-30 23:10:00|25.01|22.63|25.03|22.65|25.03|22.65|24.99|22.61|0
1640906100000|2021-12-30 23:15:00|25.01|22.63|25.01|22.63|25.06|22.68|24.93|22.55|0
1640906400000|2021-12-30 23:20:00|25|22.62|25.03|22.64|25.09|22.7|25|22.62|0
1640906700000|2021-12-30 23:25:00|25.05|22.66|25.05|22.66|25.11|22.72|25.05|22.66|0
1640907000000|2021-12-30 23:30:00|25.07|22.68|25.13|22.73|25.23|22.83|25.05|22.66|0
1640907300000|2021-12-30 23:35:00|25.15|22.75|25.13|22.73|25.21|22.81|25.13|22.73|0
1640907600000|2021-12-30 23:40:00|25.1|22.71|25.11|22.72|25.13|22.73|25.1|22.71|0
1640907900000|2021-12-30 23:45:00|25.12|22.73|25.16|22.77|25.19|22.79|25.12|22.73|0
1640908200000|2021-12-30 23:50:00|25.18|22.79|25.2|22.8|25.27|22.86|25.16|22.77|0
1640908500000|2021-12-30 23:55:00|25.18|22.78|25.12|22.72|25.2|22.8|25.1|22.71|0
1640908800000|2021-12-31 00:00:00|25.11|22.74|25.13|22.73|25.16|22.76|25.07|22.69|0
1640909100000|2021-12-31 00:05:00|25.14|22.74|25.27|22.86|25.28|22.87|25.14|22.74|0
1640909400000|2021-12-31 00:10:00|25.28|22.87|25.27|22.86|25.28|22.87|25.2|22.8|0
1640909700000|2021-12-31 00:15:00|25.28|22.87|25.64|23.19|25.68|23.23|25.24|22.83|0
1640910000000|2021-12-31 00:20:00|25.61|23.17|26.11|23.62|26.11|23.62|25.61|23.17|0
1640910300000|2021-12-31 00:25:00|26.09|23.61|26.69|24.15|27|24.43|26.04|23.56|0
1640910600000|2021-12-31 00:30:00|26.67|24.13|26.87|24.31|26.87|24.31|26.65|24.11|0
1640910900000|2021-12-31 00:35:00|26.85|24.29|26.62|24.09|26.85|24.29|26.58|24.05|0
1640911200000|2021-12-31 00:40:00|26.61|24.08|26.73|24.18|26.75|24.21|26.61|24.08|0
1640911500000|2021-12-31 00:45:00|26.72|24.17|26.68|24.14|26.72|24.17|26.62|24.08|0
1640911800000|2021-12-31 00:50:00|26.67|24.13|26.55|24.02|26.68|24.14|26.53|24|0
1640912100000|2021-12-31 00:55:00|26.57|24.04|26.64|24.1|26.72|24.18|26.53|24|0
1640912400000|2021-12-31 01:00:00|26.5|23.98|26.37|23.86|26.57|24.04|26.36|23.85|0
1640912700000|2021-12-31 01:05:00|26.36|23.85|26.45|23.94|26.48|23.96|26.33|23.82|0
1640913000000|2021-12-31 01:10:00|26.44|23.93|26.47|23.95|26.54|24.01|26.41|23.9|0
1640913300000|2021-12-31 01:15:00|26.51|23.98|26.02|23.54|26.51|23.98|25.89|23.42|0
1640913600000|2021-12-31 01:20:00|25.98|23.51|25.7|23.26|26.06|23.58|25.59|23.15|0
1640913900000|2021-12-31 01:25:00|25.71|23.24|25.6|23.17|25.71|23.26|25.6|23.17|0
1640914200000|2021-12-31 01:30:00|25.58|23.15|25.83|23.37|25.85|23.39|25.54|23.11|0
1640914500000|2021-12-31 01:35:00|25.84|23.38|25.66|23.22|25.86|23.4|25.66|23.22|0
1640914800000|2021-12-31 01:40:00|25.69|23.24|25.51|23.08|25.77|23.32|25.51|23.08|0
1640915100000|2021-12-31 01:45:00|25.49|23.06|25.53|23.1|25.61|23.17|25.49|23.06|0
1640915400000|2021-12-31 01:50:00|25.51|23.08|25.55|23.12|25.64|23.19|25.38|22.97|0
1640915700000|2021-12-31 01:55:00|25.57|23.14|25.36|22.94|25.57|23.14|25.36|22.94|0
1640916000000|2021-12-31 02:00:00|25.4|22.98|25.48|23.06|25.55|23.12|25.36|22.94|0
1640916300000|2021-12-31 02:05:00|25.46|23.04|25.44|23.02|25.5|23.07|25.4|22.98|0
1640916600000|2021-12-31 02:10:00|25.43|23.01|25.61|23.17|25.61|23.17|25.43|23.01|0
1640916900000|2021-12-31 02:15:00|25.58|23.15|25.52|23.09|25.63|23.19|25.51|23.08|0
1640917200000|2021-12-31 02:20:00|25.56|23.13|25.75|23.3|25.82|23.36|25.54|23.11|0
1640917500000|2021-12-31 02:25:00|25.74|23.29|25.73|23.28|25.79|23.34|25.69|23.24|0
1640917800000|2021-12-31 02:30:00|25.75|23.3|25.9|23.43|25.96|23.49|25.75|23.3|0
1640918100000|2021-12-31 02:35:00|25.87|23.41|25.94|23.47|25.98|23.51|25.87|23.41|0
1640918400000|2021-12-31 02:40:00|25.96|23.49|25.96|23.48|26.04|23.56|25.94|23.47|0
1640918700000|2021-12-31 02:45:00|25.93|23.46|25.85|23.38|25.96|23.48|25.83|23.37|0
1640919000000|2021-12-31 02:50:00|25.84|23.37|25.82|23.36|25.87|23.4|25.8|23.34|0
1640919300000|2021-12-31 02:55:00|25.8|23.34|25.84|23.38|25.97|23.5|25.8|23.34|0
1640919600000|2021-12-31 03:00:00|25.86|23.4|25.83|23.37|25.97|23.5|25.82|23.36|0
1640919900000|2021-12-31 03:05:00|25.84|23.38|25.95|23.47|25.96|23.49|25.83|23.37|0
1640920200000|2021-12-31 03:10:00|26.12|23.63|26.2|23.71|26.31|23.81|26.03|23.55|0
1640920500000|2021-12-31 03:15:00|26.21|23.72|26.09|23.61|26.27|23.77|26.09|23.61|0
1640920800000|2021-12-31 03:20:00|26.11|23.63|26.24|23.74|26.26|23.76|26.09|23.61|0
1640921100000|2021-12-31 03:25:00|26.23|23.73|26.2|23.7|26.32|23.81|26.2|23.7|0
1640921400000|2021-12-31 03:30:00|26.17|23.68|26.14|23.65|26.24|23.74|26.04|23.56|0
1640921700000|2021-12-31 03:35:00|26.13|23.64|26.15|23.66|26.24|23.74|26.09|23.61|0
1640922000000|2021-12-31 03:40:00|26.17|23.68|26.21|23.71|26.23|23.73|26.15|23.66|0
1640922300000|2021-12-31 03:45:00|26.2|23.7|26.16|23.67|26.21|23.71|26.12|23.63|0
1640922600000|2021-12-31 03:50:00|26.18|23.68|26.1|23.61|26.19|23.69|26.03|23.55|0
1640922900000|2021-12-31 03:55:00|26.09|23.6|26.09|23.6|26.12|23.63|26.07|23.59|0
1640923200000|2021-12-31 04:00:00|26.05|23.57|25.93|23.46|26.08|23.6|25.9|23.43|0
1640923500000|2021-12-31 04:05:00|25.94|23.47|25.94|23.47|25.94|23.47|25.89|23.42|0
1640923800000|2021-12-31 04:10:00|25.96|23.49|25.94|23.47|25.98|23.51|25.89|23.43|0
1640924100000|2021-12-31 04:15:00|25.96|23.49|25.96|23.48|25.98|23.51|25.96|23.48|0
1640924400000|2021-12-31 04:20:00|25.94|23.47|25.95|23.48|25.98|23.5|25.93|23.46|0
1640924700000|2021-12-31 04:25:00|25.94|23.47|26|23.52|26|23.52|25.93|23.46|0
1640925000000|2021-12-31 04:30:00|26.01|23.53|25.92|23.45|26.01|23.53|25.91|23.44|0
1640925300000|2021-12-31 04:35:00|25.91|23.44|25.88|23.42|25.95|23.48|25.88|23.42|0
1640925600000|2021-12-31 04:40:00|25.86|23.4|25.88|23.42|25.93|23.46|25.86|23.4|0
1640925900000|2021-12-31 04:45:00|25.86|23.4|25.86|23.39|25.88|23.42|25.84|23.38|0
1640926200000|2021-12-31 04:50:00|25.84|23.38|25.86|23.39|25.88|23.41|25.81|23.35|0
1640926500000|2021-12-31 04:55:00|25.85|23.37|25.81|23.35|25.85|23.38|25.79|23.33|0
1640926800000|2021-12-31 05:00:00|25.82|23.36|25.87|23.41|25.92|23.45|25.81|23.35|0
1640927100000|2021-12-31 05:05:00|25.88|23.42|25.91|23.45|25.96|23.49|25.87|23.41|0
1640927400000|2021-12-31 05:10:00|25.89|23.44|25.8|23.35|25.89|23.44|25.8|23.35|0
1640927700000|2021-12-31 05:15:00|25.78|23.33|25.8|23.34|25.8|23.35|25.76|23.31|0
1640928000000|2021-12-31 05:20:00|25.81|23.35|25.84|23.38|25.84|23.38|25.8|23.34|0
1640928300000|2021-12-31 05:25:00|25.86|23.4|25.86|23.4|25.9|23.44|25.84|23.38|0
1640928600000|2021-12-31 05:30:00|25.84|23.38|25.52|23.09|25.84|23.38|25.45|23.03|0
1640928900000|2021-12-31 05:35:00|25.54|23.11|25.64|23.2|25.67|23.22|25.54|23.11|0
1640929200000|2021-12-31 05:40:00|25.66|23.22|25.66|23.22|25.68|23.24|25.64|23.2|0
1640929500000|2021-12-31 05:45:00|25.68|23.24|25.62|23.18|25.7|23.26|25.62|23.18|0
1640929800000|2021-12-31 05:50:00|25.63|23.19|25.53|23.1|25.63|23.19|25.53|23.1|0
1640930100000|2021-12-31 05:55:00|25.52|23.09|25.53|23.1|25.53|23.1|25.49|23.06|0
1640930400000|2021-12-31 06:00:00|25.51|23.08|25.53|23.09|25.58|23.14|25.42|23|0
1640930700000|2021-12-31 06:05:00|25.52|23.07|25.47|23.04|25.52|23.07|25.38|22.96|0
1640931000000|2021-12-31 06:10:00|25.46|23.03|25.52|23.09|25.54|23.11|25.46|23.03|0
1640931300000|2021-12-31 06:15:00|25.53|23.1|25.48|23.05|25.54|23.11|25.48|23.05|0
1640931600000|2021-12-31 06:20:00|25.45|23.03|25.59|23.15|25.66|23.21|25.44|23.02|0
1640931900000|2021-12-31 06:25:00|25.58|23.14|25.6|23.16|25.61|23.17|25.56|23.12|0
1640932200000|2021-12-31 06:30:00|25.58|23.14|25.64|23.2|25.64|23.2|25.58|23.14|0
1640932500000|2021-12-31 06:35:00|25.62|23.18|25.64|23.2|25.69|23.24|25.62|23.18|0
1640932800000|2021-12-31 06:40:00|25.62|23.18|25.59|23.16|25.62|23.18|25.57|23.14|0
1640933100000|2021-12-31 06:45:00|25.6|23.17|25.62|23.18|25.63|23.19|25.59|23.15|0
1640933400000|2021-12-31 06:50:00|25.61|23.17|25.62|23.18|25.64|23.2|25.61|23.17|0
1640933700000|2021-12-31 06:55:00|25.63|23.19|25.64|23.2|25.67|23.23|25.59|23.15|0
1640934000000|2021-12-31 07:00:00|25.63|23.19|25.52|23.09|25.64|23.2|25.5|23.07|0
1640934300000|2021-12-31 07:05:00|25.5|23.07|25.45|23.03|25.5|23.07|25.45|23.03|0
1640934600000|2021-12-31 07:10:00|25.44|23.02|25.39|22.97|25.45|23.03|25.39|22.97|0
1640934900000|2021-12-31 07:15:00|25.37|22.95|25.38|22.96|25.45|23.03|25.35|22.93|0
1640935200000|2021-12-31 07:20:00|25.39|22.97|25.43|23|25.43|23|25.36|22.95|0
1640935500000|2021-12-31 07:25:00|25.44|23.01|25.42|23|25.46|23.03|25.42|23|0
1640935800000|2021-12-31 07:30:00|25.44|23.02|25.42|23|25.46|23.03|25.4|22.98|0
1640936100000|2021-12-31 07:35:00|25.44|23.02|25.38|22.96|25.46|23.04|25.36|22.94|0
1640936400000|2021-12-31 07:40:00|25.39|22.97|25.35|22.94|25.4|22.98|25.35|22.94|0
1640936700000|2021-12-31 07:45:00|25.37|22.96|25.46|23.03|25.48|23.05|25.33|22.92|0
1640937000000|2021-12-31 07:50:00|25.44|23.01|25.54|23.11|25.56|23.13|25.39|22.98|0
1640937300000|2021-12-31 07:55:00|25.52|23.09|25.43|23.01|25.56|23.13|25.43|23.01|0
1640937600000|2021-12-31 08:00:00|25.41|22.99|25.3|22.89|25.43|23.01|25.26|22.85|0
1640937900000|2021-12-31 08:05:00|25.1|23.1|25.06|23.06|25.2|23.2|25.06|23.06|0
1640938200000|2021-12-31 08:10:00|25.02|23.02|24.89|22.89|25.02|23.02|24.87|22.87|0
1640938500000|2021-12-31 08:15:00|24.91|22.91|25.07|23.07|25.09|23.09|24.85|22.85|0
1640938800000|2021-12-31 08:20:00|25.05|23.05|25.07|23.07|25.09|23.09|25.01|23.01|0
1640939100000|2021-12-31 08:25:00|25.05|23.05|25.03|23.03|25.07|23.07|24.99|22.99|0
1640939400000|2021-12-31 08:30:00|25.04|23.04|24.89|22.89|25.04|23.04|24.89|22.89|0
1640939700000|2021-12-31 08:35:00|24.91|22.91|24.98|22.98|25|23|24.91|22.91|0
1640940000000|2021-12-31 08:40:00|25|23|24.92|22.92|25.04|23.04|24.9|22.9|0
1640940300000|2021-12-31 08:45:00|24.91|22.91|24.98|22.98|24.98|22.98|24.84|22.84|0
1640940600000|2021-12-31 08:50:00|24.96|22.96|25|23|25|23|24.96|22.96|0
1640940900000|2021-12-31 08:55:00|25.01|23.01|25.03|23.03|25.09|23.09|25|23|0
1640941200000|2021-12-31 09:00:00|25.05|23.05|25.05|23.05|25.09|23.09|25.03|23.03|0
1640941500000|2021-12-31 09:05:00|25.04|23.04|24.89|22.89|25.07|23.07|24.89|22.89|0
1640941800000|2021-12-31 09:10:00|24.91|22.91|24.93|22.93|24.93|22.93|24.89|22.89|0
1640942100000|2021-12-31 09:15:00|24.92|22.92|25.23|23.23|25.23|23.23|24.91|22.91|0
1640942400000|2021-12-31 09:20:00|25.24|23.24|25.27|23.27|25.33|23.33|25.19|23.19|0
1640942700000|2021-12-31 09:25:00|25.29|23.29|25.2|23.2|25.29|23.29|25.18|23.18|0
1640943000000|2021-12-31 09:30:00|25.22|23.22|25.2|23.2|25.22|23.22|25.16|23.16|0
1640943300000|2021-12-31 09:35:00|25.19|23.19|25.12|23.12|25.19|23.19|25.12|23.12|0
1640943600000|2021-12-31 09:40:00|25.1|23.1|25.09|23.09|25.12|23.12|25.06|23.06|0
1640943900000|2021-12-31 09:45:00|25.08|23.08|25.11|23.11|25.11|23.11|25.05|23.05|0
1640944200000|2021-12-31 09:50:00|25.09|23.09|25.07|23.07|25.09|23.09|25.03|23.03|0
1640944500000|2021-12-31 09:55:00|25.05|23.05|25.03|23.03|25.07|23.07|25.03|23.03|0
1640944800000|2021-12-31 10:00:00|25.01|23.01|25.11|23.11|25.11|23.11|25.01|23.01|0
1640945100000|2021-12-31 10:05:00|25.13|23.13|25.15|23.15|25.17|23.17|25.09|23.09|0
1640945400000|2021-12-31 10:10:00|25.13|23.13|25.14|23.14|25.16|23.16|25.12|23.12|0
1640945700000|2021-12-31 10:15:00|25.13|23.13|25.14|23.14|25.15|23.15|25.12|23.12|0
1640946000000|2021-12-31 10:20:00|25.15|23.15|25.18|23.18|25.2|23.2|25.14|23.14|0
1640946300000|2021-12-31 10:25:00|25.17|23.17|25.1|23.1|25.18|23.18|25.1|23.1|0
1640946600000|2021-12-31 10:30:00|25.08|23.08|25.08|23.08|25.1|23.1|25.04|23.04|0
1640946900000|2021-12-31 10:35:00|25.07|23.07|25.15|23.15|25.15|23.15|25.07|23.07|0
1640947200000|2021-12-31 10:40:00|25.17|23.17|25.27|23.27|25.35|23.35|25.17|23.17|0
1640947500000|2021-12-31 10:45:00|25.25|23.25|25.33|23.33|25.35|23.35|25.23|23.23|0
1640947800000|2021-12-31 10:50:00|25.31|23.31|25.31|23.31|25.37|23.37|25.29|23.29|0
1640948100000|2021-12-31 10:55:00|25.29|23.29|25.31|23.31|25.31|23.31|25.25|23.25|0
1640948400000|2021-12-31 11:00:00|25.27|23.27|25.37|23.37|25.37|23.37|25.26|23.26|0
1640948700000|2021-12-31 11:05:00|25.45|23.45|25.59|23.59|25.61|23.61|25.43|23.43|0
1640949000000|2021-12-31 11:10:00|25.6|23.6|25.48|23.48|25.61|23.61|25.48|23.48|0
1640949300000|2021-12-31 11:15:00|25.47|23.47|25.44|23.44|25.48|23.48|25.4|23.4|0
1640949600000|2021-12-31 11:20:00|25.42|23.42|25.89|23.89|25.91|23.91|25.34|23.34|0
1640949900000|2021-12-31 11:25:00|25.9|23.9|25.83|23.83|25.93|23.93|25.79|23.79|0
1640950200000|2021-12-31 11:30:00|25.85|23.85|25.93|23.93|25.94|23.94|25.85|23.85|0
1640950500000|2021-12-31 11:35:00|25.95|23.95|25.93|23.93|25.95|23.95|25.91|23.91|0
1640950800000|2021-12-31 11:40:00|25.91|23.91|25.93|23.93|25.94|23.94|25.84|23.84|0
1640951100000|2021-12-31 11:45:00|25.91|23.91|25.94|23.94|25.97|23.97|25.91|23.91|0
1640951400000|2021-12-31 11:50:00|25.92|23.92|26.07|24.07|26.09|24.09|25.92|23.92|0
1640951700000|2021-12-31 11:55:00|26.03|24.03|26.15|24.15|26.25|24.25|26|24|0
1640952000000|2021-12-31 12:00:00|26.13|24.13|26.31|24.31|26.31|24.31|26.13|24.13|0
1640952300000|2021-12-31 12:05:00|26.35|24.35|26.44|24.44|26.5|24.5|26.29|24.29|0
1640952600000|2021-12-31 12:10:00|26.41|24.41|26.35|24.35|26.86|24.86|25.85|23.85|0
1640952900000|2021-12-31 12:15:00|26.31|24.31|26.2|24.2|26.33|24.33|26.18|24.18|0
1640953200000|2021-12-31 12:20:00|26.22|24.22|26.06|24.06|26.25|24.25|26.06|24.06|0
1640953500000|2021-12-31 12:25:00|26.04|24.04|25.95|23.95|26.1|24.1|25.95|23.95|0
1640953800000|2021-12-31 12:30:00|25.94|23.94|25.93|23.93|25.98|23.98|25.89|23.89|0
1640954100000|2021-12-31 12:35:00|25.95|23.95|25.62|23.62|25.95|23.95|25.45|23.45|0
1640954400000|2021-12-31 12:40:00|25.63|23.63|25.37|23.37|25.63|23.63|25.35|23.35|0
1640954700000|2021-12-31 12:45:00|25.39|23.39|25.39|23.39|25.41|23.41|25.33|23.33|0
1640955000000|2021-12-31 12:50:00|25.38|23.38|25.32|23.32|25.41|23.41|25.32|23.32|0
1640955300000|2021-12-31 12:55:00|25.34|23.34|25.38|23.38|25.4|23.4|25.28|23.28|0
1640955600000|2021-12-31 13:00:00|25.36|23.36|25.44|23.44|25.5|23.5|25.36|23.36|0
1640955900000|2021-12-31 13:05:00|25.46|23.46|25.46|23.46|25.52|23.52|25.4|23.4|0
1640956200000|2021-12-31 13:10:00|25.44|23.44|25.48|23.48|25.48|23.48|25.36|23.36|0
1640956500000|2021-12-31 13:15:00|25.47|23.47|25.42|23.42|25.5|23.5|25.38|23.38|0
1640956800000|2021-12-31 13:20:00|25.41|23.41|25.41|23.41|25.48|23.48|25.39|23.39|0
1640957100000|2021-12-31 13:25:00|25.4|23.4|25.39|23.39|25.41|23.41|25.37|23.37|0
1640957400000|2021-12-31 13:30:00|25.37|23.37|25.41|23.41|25.43|23.43|25.37|23.37|0
1640957700000|2021-12-31 13:35:00|25.43|23.43|25.26|23.26|25.47|23.47|25.16|23.16|0
1640958000000|2021-12-31 13:40:00|25.24|23.24|25.22|23.22|25.32|23.32|25.2|23.2|0
1640958300000|2021-12-31 13:45:00|25.24|23.24|25.32|23.32|25.36|23.36|25.22|23.22|0
1640958600000|2021-12-31 13:50:00|25.36|23.36|25.24|23.24|25.46|23.46|25.22|23.22|0
1640958900000|2021-12-31 13:55:00|25.26|23.26|25.38|23.38|25.39|23.39|25.22|23.22|0
1640959200000|2021-12-31 14:00:00|25.36|23.36|25.31|23.31|25.4|23.4|25.24|23.24|0
1640959500000|2021-12-31 14:05:00|25.29|23.29|25.23|23.23|25.29|23.29|25.19|23.19|0
1640959800000|2021-12-31 14:10:00|25.21|23.21|25.29|23.29|25.31|23.31|25.21|23.21|0
1640960100000|2021-12-31 14:15:00|25.27|23.27|25.39|23.39|25.45|23.45|25.23|23.23|0
1640960400000|2021-12-31 14:20:00|25.35|23.35|25.37|23.37|25.41|23.41|25.29|23.29|0
1640960700000|2021-12-31 14:25:00|25.39|23.39|25.43|23.43|25.43|23.43|25.35|23.35|0
1640961000000|2021-12-31 14:30:00|25.41|23.41|24.53|22.53|25.47|23.47|24.52|22.52|0
1640961300000|2021-12-31 14:35:00|24.55|22.55|24.56|22.56|24.72|22.72|24.47|22.47|0
1640961600000|2021-12-31 14:40:00|24.54|22.54|25.1|23.1|25.1|23.1|24.41|22.41|0
1640961900000|2021-12-31 14:45:00|25.06|23.06|25.24|23.24|25.4|23.4|24.88|22.88|0
1640962200000|2021-12-31 14:50:00|25.26|23.26|24.93|22.93|25.32|23.32|24.91|22.91|0
1640962500000|2021-12-31 14:55:00|24.91|22.91|25.31|23.31|25.52|23.52|24.74|22.74|0
1640962800000|2021-12-31 15:00:00|25.29|23.29|25.49|23.49|25.99|23.99|25.2|23.2|0
1640963100000|2021-12-31 15:05:00|25.51|23.51|24.84|22.84|25.56|23.56|24.64|22.64|0
1640963400000|2021-12-31 15:10:00|24.82|22.82|25.62|23.62|25.62|23.62|24.74|22.74|0
1640963700000|2021-12-31 15:15:00|25.64|23.64|25.27|23.27|25.68|23.68|25.19|23.19|0
1640964000000|2021-12-31 15:20:00|25.33|23.33|25.65|23.65|25.69|23.69|25.33|23.33|0
1640964300000|2021-12-31 15:25:00|25.67|23.67|25.41|23.41|25.69|23.69|25.35|23.35|0
1640964600000|2021-12-31 15:30:00|25.37|23.37|25.54|23.54|25.56|23.56|25.1|23.1|0
1640964900000|2021-12-31 15:35:00|25.52|23.52|25.54|23.54|25.7|23.7|25.36|23.36|0
1640965200000|2021-12-31 15:40:00|25.57|23.57|25.29|23.29|25.81|23.81|24.48|22.48|0
1640965500000|2021-12-31 15:45:00|25.25|23.25|25.35|23.35|25.46|23.46|25.21|23.21|0
1640965800000|2021-12-31 15:50:00|25.33|23.33|25.13|23.13|25.56|23.56|25.09|23.09|0
1640966100000|2021-12-31 15:55:00|25.15|23.15|25.06|23.06|25.17|23.17|24.99|22.99|0
1640966400000|2021-12-31 16:00:00|25.03|23.03|25.18|23.18|25.33|23.33|24.88|22.88|0
1640966700000|2021-12-31 16:05:00|25.2|23.2|25.22|23.22|25.36|23.36|25.16|23.16|0
1640967000000|2021-12-31 16:10:00|25.24|23.24|25.16|23.16|25.3|23.3|24.95|22.95|0
1640967300000|2021-12-31 16:15:00|25.18|23.18|24.98|22.98|25.2|23.2|24.9|22.9|0
1640967600000|2021-12-31 16:20:00|25|23|24.95|22.95|25|23|24.9|22.9|0
1640967900000|2021-12-31 16:25:00|24.97|22.97|24.93|22.93|24.97|22.97|24.89|22.89|0
1640968200000|2021-12-31 16:30:00|24.95|22.95|25.07|23.07|25.11|23.11|24.89|22.89|0
1640968500000|2021-12-31 16:35:00|25.05|23.05|25.11|23.11|25.21|23.21|25.05|23.05|0
1640968800000|2021-12-31 16:40:00|25.09|23.09|25.01|23.01|25.13|23.13|24.99|22.99|0
1640969100000|2021-12-31 16:45:00|24.99|22.99|25.06|23.06|25.12|23.12|24.93|22.93|0
1640969400000|2021-12-31 16:50:00|25.08|23.08|25.24|23.24|25.41|23.41|25.08|23.08|0
1640969700000|2021-12-31 16:55:00|25.26|23.26|25.38|23.38|25.4|23.4|25.14|23.14|0
1640970000000|2021-12-31 17:00:00|25.36|23.36|25.2|23.2|25.55|23.55|25.16|23.16|0
1640970300000|2021-12-31 17:05:00|25.22|23.22|25.26|23.26|25.26|23.26|25.12|23.12|0
1640970600000|2021-12-31 17:10:00|25.24|23.24|25.34|23.34|25.42|23.42|25.18|23.18|0
1640970900000|2021-12-31 17:15:00|25.36|23.36|25.6|23.6|25.66|23.66|25.36|23.36|0
1640971200000|2021-12-31 17:20:00|25.62|23.62|25.43|23.43|25.66|23.66|25.39|23.39|0
1640971500000|2021-12-31 17:25:00|25.45|23.45|25.49|23.49|25.49|23.49|25.31|23.31|0
1640971800000|2021-12-31 17:30:00|25.47|23.47|25.51|23.51|25.55|23.55|25.43|23.43|0
1640972100000|2021-12-31 17:35:00|25.49|23.49|25.08|23.08|25.51|23.51|25.08|23.08|0
1640972400000|2021-12-31 17:40:00|25.1|23.1|25.08|23.08|25.1|23.1|25.04|23.04|0
1640972700000|2021-12-31 17:45:00|25.06|23.06|25.22|23.22|25.24|23.24|25.06|23.06|0
1640973000000|2021-12-31 17:50:00|25.2|23.2|25.06|23.06|25.2|23.2|25.04|23.04|0
1640973300000|2021-12-31 17:55:00|25.08|23.08|24.9|22.9|25.3|23.3|24.72|22.72|0
1640973600000|2021-12-31 18:00:00|24.86|22.86|24.83|22.83|24.96|22.96|24.79|22.79|0
1640973900000|2021-12-31 18:05:00|24.81|22.81|24.83|22.83|24.87|22.87|24.71|22.71|0
1640974200000|2021-12-31 18:10:00|24.85|22.85|24.85|22.85|24.87|22.87|24.77|22.77|0
1640974500000|2021-12-31 18:15:00|24.87|22.87|24.91|22.91|24.95|22.95|24.79|22.79|0
1640974800000|2021-12-31 18:20:00|24.93|22.93|24.85|22.85|24.95|22.95|24.75|22.75|0
1640975100000|2021-12-31 18:25:00|24.87|22.87|24.74|22.74|24.89|22.89|24.72|22.72|0
1640975400000|2021-12-31 18:30:00|24.72|22.72|24.64|22.64|24.92|22.92|24.6|22.6|0
1640975700000|2021-12-31 18:35:00|24.66|22.66|24.82|22.82|24.82|22.82|24.6|22.6|0
1640976000000|2021-12-31 18:40:00|24.8|22.8|25|23|25|23|24.8|22.8|0
1640976300000|2021-12-31 18:45:00|25.02|23.02|24.98|22.98|25.06|23.06|24.94|22.94|0
1640976600000|2021-12-31 18:50:00|25|23|24.87|22.87|25.03|23.03|24.87|22.87|0
1640976900000|2021-12-31 18:55:00|24.89|22.89|24.71|22.71|24.89|22.89|24.71|22.71|0
1640977200000|2021-12-31 19:00:00|24.69|22.69|24.63|22.63|24.77|22.77|24.57|22.57|0
1640977500000|2021-12-31 19:05:00|24.61|22.61|24.01|22.01|24.61|22.61|23.8|21.8|0
1640977800000|2021-12-31 19:10:00|24.03|22.03|24.1|22.1|24.14|22.14|23.97|21.97|0
1640978100000|2021-12-31 19:15:00|24.12|22.12|24.34|22.34|24.38|22.38|24.1|22.1|0
1640978400000|2021-12-31 19:20:00|24.36|22.36|24.39|22.39|24.41|22.41|24.26|22.26|0
1640978700000|2021-12-31 19:25:00|24.37|22.37|24.25|22.25|24.41|22.41|24.19|22.19|0
1640979000000|2021-12-31 19:30:00|24.23|22.23|24.17|22.17|24.26|22.26|24.06|22.06|0
1640979300000|2021-12-31 19:35:00|24.19|22.19|24.09|22.09|24.25|22.25|24.09|22.09|0
1640979600000|2021-12-31 19:40:00|24.11|22.11|24.13|22.13|24.17|22.17|24.05|22.05|0
1640979900000|2021-12-31 19:45:00|24.15|22.15|24.23|22.23|24.28|22.28|24.11|22.11|0
1640980200000|2021-12-31 19:50:00|24.21|22.21|24.32|22.32|24.32|22.32|24.17|22.17|0
1640980500000|2021-12-31 19:55:00|24.3|22.3|24.34|22.34|24.48|22.48|24.26|22.26|0
1640980800000|2021-12-31 20:00:00|24.36|22.36|24.1|22.1|24.36|22.36|23.97|21.97|0
1640981100000|2021-12-31 20:05:00|24.12|22.12|24.14|22.14|24.24|22.24|24.08|22.08|0
1640981400000|2021-12-31 20:10:00|24.12|22.12|24.29|22.29|24.31|22.31|24.04|22.04|0
1640981700000|2021-12-31 20:15:00|24.31|22.31|24.1|22.1|24.37|22.37|24.1|22.1|0
1640982000000|2021-12-31 20:20:00|24.12|22.12|24.13|22.13|24.29|22.29|24.11|22.11|0
1640982300000|2021-12-31 20:25:00|24.15|22.15|23.92|21.92|24.17|22.17|23.84|21.84|0
1640982600000|2021-12-31 20:30:00|23.9|21.9|24.21|22.21|24.25|22.25|23.8|21.8|0
1640982900000|2021-12-31 20:35:00|24.19|22.19|24.13|22.13|24.27|22.27|24.13|22.13|0
1640983200000|2021-12-31 20:40:00|24.11|22.11|23.91|21.91|24.14|22.14|23.89|21.89|0
1640983500000|2021-12-31 20:45:00|23.93|21.93|24.08|22.08|24.08|22.08|23.72|21.72|0
1640983800000|2021-12-31 20:50:00|24.09|22.09|25.03|23.03|25.05|23.05|24.09|22.09|0
1640984100000|2021-12-31 20:55:00|25.05|23.05|25.26|23.26|25.26|23.26|24.89|22.89|0
1640984400000|2021-12-31 21:00:00|25.19|23.19|24.81|22.81|25.19|23.19|24.57|22.57|0
1640984700000|2021-12-31 21:05:00|24.83|22.83|24.85|22.85|24.91|22.91|24.77|22.77|0
1640985000000|2021-12-31 21:10:00|24.83|22.83|24.7|22.7|24.91|22.91|24.7|22.7|0
1641197100000|2022-01-03 08:05:00|22.49|20.49|22.56|20.56|22.56|20.56|22.41|20.41|0
1641197400000|2022-01-03 08:10:00|22.54|20.54|22.47|20.47|22.58|20.58|22.47|20.47|0
1641197700000|2022-01-03 08:15:00|22.46|20.46|22.46|20.46|22.46|20.46|22.34|20.34|0
1641198000000|2022-01-03 08:20:00|22.43|20.43|22.41|20.41|22.46|20.46|22.37|20.37|0
1641198300000|2022-01-03 08:25:00|22.42|20.42|22.37|20.37|22.44|20.44|22.37|20.37|0
1641198600000|2022-01-03 08:30:00|22.35|20.35|22.42|20.42|22.44|20.44|22.35|20.35|0
1641198900000|2022-01-03 08:35:00|22.41|20.41|22.34|20.34|22.42|20.42|22.31|20.31|0
1641199200000|2022-01-03 08:40:00|22.35|20.35|22.4|20.4|22.42|20.42|22.32|20.32|0
1641199500000|2022-01-03 08:45:00|22.38|20.38|22.47|20.47|22.47|20.47|22.36|20.36|0
1641199800000|2022-01-03 08:50:00|22.45|20.45|22.58|20.58|22.6|20.6|22.45|20.45|0
1641200100000|2022-01-03 08:55:00|22.59|20.59|22.58|20.58|22.62|20.62|22.52|20.52|0
1641200400000|2022-01-03 09:00:00|22.56|20.56|22.61|20.61|22.65|20.65|22.48|20.48|0
1641200700000|2022-01-03 09:05:00|22.6|20.6|22.67|20.67|22.74|20.74|22.6|20.6|0
1641201000000|2022-01-03 09:10:00|22.69|20.69|22.42|20.42|22.69|20.69|22.4|20.4|0
1641201300000|2022-01-03 09:15:00|22.41|20.41|22.58|20.58|22.61|20.61|22.4|20.4|0
1641201600000|2022-01-03 09:20:00|22.57|20.57|22.42|20.42|22.57|20.57|22.42|20.42|0
1641201900000|2022-01-03 09:25:00|22.44|20.44|22.44|20.44|22.49|20.49|22.37|20.37|0
1641202200000|2022-01-03 09:30:00|22.42|20.42|22.39|20.39|22.49|20.49|22.38|20.38|0
1641202500000|2022-01-03 09:35:00|22.4|20.4|22.42|20.42|22.45|20.45|22.36|20.36|0
1641202800000|2022-01-03 09:40:00|22.45|20.45|22.41|20.41|22.49|20.49|22.39|20.39|0
1641203100000|2022-01-03 09:45:00|22.42|20.42|22.3|20.3|22.45|20.45|22.3|20.3|0
1641203400000|2022-01-03 09:50:00|22.32|20.32|22.2|20.2|22.32|20.32|22.15|20.15|0
1641203700000|2022-01-03 09:55:00|22.19|20.19|22.09|20.09|22.22|20.22|22.07|20.07|0
1641204000000|2022-01-03 10:00:00|22.07|20.07|22.15|20.15|22.17|20.17|22.07|20.07|0
1641204300000|2022-01-03 10:05:00|22.14|20.14|22.09|20.09|22.15|20.15|22.09|20.09|0
1641204600000|2022-01-03 10:10:00|22.1|20.1|21.98|19.98|22.11|20.11|21.98|19.98|0
1641204900000|2022-01-03 10:15:00|21.96|19.96|21.98|19.98|21.99|19.99|21.9|19.9|0
1641205200000|2022-01-03 10:20:00|21.96|19.96|21.86|19.86|21.96|19.96|21.79|19.79|0
1641205500000|2022-01-03 10:25:00|21.85|19.85|21.75|19.75|21.86|19.86|21.75|19.75|0
1641205800000|2022-01-03 10:30:00|21.77|19.77|21.81|19.81|21.84|19.84|21.76|19.76|0
1641206100000|2022-01-03 10:35:00|21.79|19.79|21.77|19.77|21.82|19.82|21.73|19.73|0
1641206400000|2022-01-03 10:40:00|21.79|19.79|21.77|19.77|21.82|19.82|21.77|19.77|0
1641206700000|2022-01-03 10:45:00|21.78|19.78|21.77|19.77|21.78|19.78|21.76|19.76|0
1641207000000|2022-01-03 10:50:00|21.76|19.76|21.76|19.76|21.82|19.82|21.74|19.74|0
1641207300000|2022-01-03 10:55:00|21.74|19.74|21.71|19.71|21.76|19.76|21.69|19.69|0
1641207600000|2022-01-03 11:00:00|21.69|19.69|21.56|19.56|21.69|19.69|21.54|19.54|0
1641207900000|2022-01-03 11:05:00|21.54|19.54|21.54|19.54|21.56|19.56|21.49|19.49|0
1641208200000|2022-01-03 11:10:00|21.52|19.52|21.56|19.56|21.56|19.56|21.47|19.47|0
1641208500000|2022-01-03 11:15:00|21.54|19.54|21.5|19.5|21.56|19.56|21.5|19.5|0
1641208800000|2022-01-03 11:20:00|21.48|19.48|21.46|19.46|21.48|19.48|21.45|19.45|0
1641209100000|2022-01-03 11:25:00|21.45|19.45|21.55|19.55|21.61|19.61|21.43|19.43|0
1641209400000|2022-01-03 11:30:00|21.54|19.54|21.5|19.5|21.55|19.55|21.47|19.47|0
1641209700000|2022-01-03 11:35:00|21.51|19.51|21.46|19.46|21.55|19.55|21.44|19.44|0
1641210000000|2022-01-03 11:40:00|21.48|19.48|21.51|19.51|21.55|19.55|21.48|19.48|0
1641210300000|2022-01-03 11:45:00|21.52|19.52|21.53|19.53|21.56|19.56|21.51|19.51|0
1641210600000|2022-01-03 11:50:00|21.54|19.54|21.51|19.51|21.54|19.54|21.47|19.47|0
1641210900000|2022-01-03 11:55:00|21.5|19.5|21.45|19.45|21.51|19.51|21.43|19.43|0
1641211200000|2022-01-03 12:00:00|21.47|19.47|21.54|19.54|21.56|19.56|21.47|19.47|0
1641211500000|2022-01-03 12:05:00|21.57|19.57|21.68|19.68|21.68|19.68|21.55|19.55|0
1641211800000|2022-01-03 12:10:00|21.66|19.66|21.61|19.61|21.68|19.68|21.57|19.57|0
1641212100000|2022-01-03 12:15:00|21.62|19.62|21.57|19.57|21.62|19.62|21.55|19.55|0
1641212400000|2022-01-03 12:20:00|21.59|19.59|21.67|19.67|21.67|19.67|21.55|19.55|0
1641212700000|2022-01-03 12:25:00|21.66|19.66|21.65|19.65|21.71|19.71|21.58|19.58|0
1641213000000|2022-01-03 12:30:00|21.67|19.67|21.7|19.7|21.8|19.8|21.67|19.67|0
1641213300000|2022-01-03 12:35:00|21.71|19.71|21.68|19.68|21.76|19.76|21.68|19.68|0
1641213600000|2022-01-03 12:40:00|21.7|19.7|21.75|19.75|21.75|19.75|21.65|19.65|0
1641213900000|2022-01-03 12:45:00|21.74|19.74|21.8|19.8|21.92|19.92|21.74|19.74|0
1641214200000|2022-01-03 12:50:00|21.79|19.79|21.79|19.79|21.81|19.81|21.73|19.73|0
1641214500000|2022-01-03 12:55:00|21.82|19.82|21.88|19.88|21.89|19.89|21.8|19.8|0
1641214800000|2022-01-03 13:00:00|21.91|19.91|21.82|19.82|21.91|19.91|21.82|19.82|0
1641215100000|2022-01-03 13:05:00|21.84|19.84|21.85|19.85|21.93|19.93|21.82|19.82|0
1641215400000|2022-01-03 13:10:00|21.84|19.84|21.87|19.87|21.89|19.89|21.83|19.83|0
1641215700000|2022-01-03 13:15:00|21.89|19.89|21.51|19.51|22.37|20.37|21.42|19.42|0
1641216000000|2022-01-03 13:20:00|21.53|19.53|21.48|19.48|21.55|19.55|21.48|19.48|0
1641216300000|2022-01-03 13:25:00|21.46|19.46|21.44|19.44|21.53|19.53|21.42|19.42|0
1641216600000|2022-01-03 13:30:00|21.46|19.46|21.58|19.58|21.63|19.63|21.4|19.4|0
1641216900000|2022-01-03 13:35:00|21.59|19.59|21.58|19.58|21.6|19.6|21.51|19.51|0
1641217200000|2022-01-03 13:40:00|21.59|19.59|21.63|19.63|21.68|19.68|21.56|19.56|0
1641217500000|2022-01-03 13:45:00|21.65|19.65|21.52|19.52|21.65|19.65|21.52|19.52|0
1641217800000|2022-01-03 13:50:00|21.54|19.54|21.57|19.57|21.61|19.61|21.5|19.5|0
1641218100000|2022-01-03 13:55:00|21.56|19.56|22.11|20.11|22.11|20.11|21.55|19.55|0
1641218400000|2022-01-03 14:00:00|22.08|20.08|22.15|20.15|22.28|20.28|22.02|20.02|0
1641218700000|2022-01-03 14:05:00|22.13|20.13|22.06|20.06|22.32|20.32|22.06|20.06|0
1641219000000|2022-01-03 14:10:00|22.04|20.04|21.96|19.96|22.15|20.15|21.96|19.96|0
1641219300000|2022-01-03 14:15:00|21.98|19.98|21.91|19.91|22.11|20.11|21.87|19.87|0
1641219600000|2022-01-03 14:20:00|21.92|19.92|21.98|19.98|22.05|20.05|21.92|19.92|0
1641219900000|2022-01-03 14:25:00|21.99|19.99|22.27|20.27|22.31|20.31|21.96|19.96|0
1641220200000|2022-01-03 14:30:00|22.29|20.29|21.7|19.7|22.29|20.29|21.66|19.66|0
1641220500000|2022-01-03 14:35:00|21.74|19.74|21.64|19.64|21.83|19.83|21.29|19.29|0
1641220800000|2022-01-03 14:40:00|21.54|19.54|21.74|19.74|21.79|19.79|21.5|19.5|0
1641221100000|2022-01-03 14:45:00|21.62|19.62|24.07|22.07|24.25|22.25|21.62|19.62|0
1641221400000|2022-01-03 14:50:00|24.01|22.01|23.63|21.63|24.81|22.81|23.59|21.59|0
1641221700000|2022-01-03 14:55:00|23.58|21.58|23.65|21.65|23.89|21.89|23.19|21.19|0
1641222000000|2022-01-03 15:00:00|23.63|21.63|23.42|21.42|23.73|21.73|23.04|21.04|0
1641222300000|2022-01-03 15:05:00|23.44|21.44|23.41|21.41|23.63|21.63|23.2|21.2|0
1641222600000|2022-01-03 15:10:00|23.39|21.39|22.73|20.73|23.39|21.39|22.69|20.69|0
1641222900000|2022-01-03 15:15:00|22.77|20.77|22.69|20.69|22.93|20.93|22.5|20.5|0
1641223200000|2022-01-03 15:20:00|22.72|20.72|22.66|20.66|23.14|21.14|22.63|20.63|0
1641223500000|2022-01-03 15:25:00|22.72|20.72|22.27|20.27|22.76|20.76|22.27|20.27|0
1641223800000|2022-01-03 15:30:00|22.25|20.25|22.79|20.79|23.1|21.1|22.23|20.23|0
1641224100000|2022-01-03 15:35:00|22.77|20.77|23.13|21.13|23.24|21.24|22.22|20.22|0
1641224400000|2022-01-03 15:40:00|23.17|21.17|23.22|21.22|23.3|21.3|22.89|20.89|0
1641224700000|2022-01-03 15:45:00|23.24|21.24|22.93|20.93|23.32|21.32|22.86|20.86|0
1641225000000|2022-01-03 15:50:00|22.91|20.91|22.62|20.62|23.09|21.09|22.56|20.56|0
1641225300000|2022-01-03 15:55:00|22.6|20.6|22.6|20.6|22.79|20.79|22.5|20.5|0
1641225600000|2022-01-03 16:00:00|22.58|20.58|22.71|20.71|22.86|20.86|22.52|20.52|0
1641225900000|2022-01-03 16:05:00|22.73|20.73|22.97|20.97|23.07|21.07|22.59|20.59|0
1641226200000|2022-01-03 16:10:00|22.99|20.99|23.27|21.27|23.31|21.31|22.95|20.95|0
1641226500000|2022-01-03 16:15:00|23.26|21.26|23.25|21.25|23.41|21.41|23.14|21.14|0
1641226800000|2022-01-03 16:20:00|23.27|21.27|23.06|21.06|23.41|21.41|23|21|0
1641227100000|2022-01-03 16:25:00|23.08|21.08|23.06|21.06|23.25|21.25|23.02|21.02|0
1641227400000|2022-01-03 16:30:00|23.11|21.11|23.32|21.32|23.36|21.36|23.09|21.09|0
1641227700000|2022-01-03 16:35:00|23.3|21.3|23.81|21.81|23.87|21.87|23.27|21.27|0
1641228000000|2022-01-03 16:40:00|23.79|21.79|23.2|21.2|23.79|21.79|23.2|21.2|0
1641228300000|2022-01-03 16:45:00|23.22|21.22|23.09|21.09|23.3|21.3|22.84|20.84|0
1641228600000|2022-01-03 16:50:00|23.18|21.18|23.17|21.17|23.39|21.39|23.01|21.01|0
1641228900000|2022-01-03 16:55:00|23.16|21.16|22.85|20.85|23.3|21.3|22.83|20.83|0
1641229200000|2022-01-03 17:00:00|22.87|20.87|22.85|20.85|23.12|21.12|22.81|20.81|0
1641229500000|2022-01-03 17:05:00|22.87|20.87|22.77|20.77|23.04|21.04|22.72|20.72|0
1641229800000|2022-01-03 17:10:00|22.75|20.75|22.69|20.69|22.98|20.98|22.69|20.69|0
1641230100000|2022-01-03 17:15:00|22.71|20.71|22.68|20.68|22.83|20.83|22.65|20.65|0
1641230400000|2022-01-03 17:20:00|22.69|20.69|22.45|20.45|22.69|20.69|22.39|20.39|0
1641230700000|2022-01-03 17:25:00|22.46|20.46|22.44|20.44|22.56|20.56|22.43|20.43|0
1641231000000|2022-01-03 17:30:00|22.43|20.43|22.54|20.54|22.59|20.59|22.43|20.43|0
1641231300000|2022-01-03 17:35:00|22.52|20.52|22.61|20.61|22.67|20.67|22.48|20.48|0
1641231600000|2022-01-03 17:40:00|22.63|20.63|22.64|20.64|22.78|20.78|22.57|20.57|0
1641231900000|2022-01-03 17:45:00|22.61|20.61|22.55|20.55|22.61|20.61|22.51|20.51|0
1641232200000|2022-01-03 17:50:00|22.53|20.53|22.72|20.72|22.72|20.72|22.44|20.44|0
1641232500000|2022-01-03 17:55:00|22.7|20.7|22.7|20.7|22.73|20.73|22.62|20.62|0
1641232800000|2022-01-03 18:00:00|22.68|20.68|22.66|20.66|22.83|20.83|22.64|20.64|0
1641233100000|2022-01-03 18:05:00|22.64|20.64|22.79|20.79|22.8|20.8|22.64|20.64|0
1641233400000|2022-01-03 18:10:00|22.8|20.8|22.44|20.44|22.88|20.88|22.3|20.3|0
1641233700000|2022-01-03 18:15:00|22.46|20.46|22.41|20.41|22.5|20.5|22.31|20.31|0
1641234000000|2022-01-03 18:20:00|22.39|20.39|22.37|20.37|22.39|20.39|22.27|20.27|0
1641234300000|2022-01-03 18:25:00|22.35|20.35|22.33|20.33|22.37|20.37|22.23|20.23|0
1641234600000|2022-01-03 18:30:00|22.29|20.29|22.4|20.4|22.46|20.46|22.23|20.23|0
1641234900000|2022-01-03 18:35:00|22.38|20.38|22.38|20.38|22.42|20.42|22.32|20.32|0
1641235200000|2022-01-03 18:40:00|22.4|20.4|22.08|20.08|22.43|20.43|22.06|20.06|0
1641235500000|2022-01-03 18:45:00|22.06|20.06|22.08|20.08|22.21|20.21|22.06|20.06|0
1641235800000|2022-01-03 18:50:00|22.06|20.06|21.87|19.87|22.08|20.08|21.87|19.87|0
1641236100000|2022-01-03 18:55:00|21.86|19.86|21.82|19.82|21.93|19.93|21.8|19.8|0
1641236400000|2022-01-03 19:00:00|21.84|19.84|21.83|19.83|21.91|19.91|21.73|19.73|0
1641236700000|2022-01-03 19:05:00|21.85|19.85|21.63|19.63|21.91|19.91|21.58|19.58|0
1641237000000|2022-01-03 19:10:00|21.65|19.65|21.68|19.68|21.72|19.72|21.61|19.61|0
1641237300000|2022-01-03 19:15:00|21.7|19.7|21.68|19.68|21.78|19.78|21.59|19.59|0
1641237600000|2022-01-03 19:20:00|21.66|19.66|22.03|20.03|22.58|20.58|21.66|19.66|0
1641237900000|2022-01-03 19:25:00|22.01|20.01|21.88|19.88|22.05|20.05|21.88|19.88|0
1641238200000|2022-01-03 19:30:00|21.9|19.9|21.97|19.97|21.97|19.97|21.81|19.81|0
1641238500000|2022-01-03 19:35:00|21.96|19.96|21.79|19.79|21.99|19.99|21.79|19.79|0
1641238800000|2022-01-03 19:40:00|21.73|19.73|21.39|19.39|21.73|19.73|21.36|19.36|0
1641239100000|2022-01-03 19:45:00|21.41|19.41|21.48|19.48|21.53|19.53|21.34|19.34|0
1641239400000|2022-01-03 19:50:00|21.46|19.46|21.53|19.53|21.57|19.57|21.41|19.41|0
1641239700000|2022-01-03 19:55:00|21.55|19.55|21.65|19.65|21.69|19.69|21.55|19.55|0
1641240000000|2022-01-03 20:00:00|21.67|19.67|21.6|19.6|21.8|19.8|21.55|19.55|0
1641240300000|2022-01-03 20:05:00|21.62|19.62|21.6|19.6|21.72|19.72|21.56|19.56|0
1641240600000|2022-01-03 20:10:00|21.61|19.61|21.54|19.54|21.61|19.61|21.47|19.47|0
1641240900000|2022-01-03 20:15:00|21.52|19.52|21.56|19.56|21.65|19.65|21.47|19.47|0
1641241200000|2022-01-03 20:20:00|21.52|19.52|21.59|19.59|21.61|19.61|21.43|19.43|0
1641241500000|2022-01-03 20:25:00|21.57|19.57|21.53|19.53|21.61|19.61|21.46|19.46|0
1641241800000|2022-01-03 20:30:00|21.52|19.52|21.44|19.44|21.61|19.61|21.43|19.43|0
1641242100000|2022-01-03 20:35:00|21.43|19.43|21.51|19.51|21.58|19.58|21.28|19.28|0
1641242400000|2022-01-03 20:40:00|21.53|19.53|21.85|19.85|22.06|20.06|21.49|19.49|0
1641242700000|2022-01-03 20:45:00|21.87|19.87|21.31|19.31|21.91|19.91|21.31|19.31|0
1641243000000|2022-01-03 20:50:00|21.47|19.47|21.45|19.45|21.71|19.71|21.29|19.29|0
1641243300000|2022-01-03 20:55:00|21.44|19.44|21.29|19.29|21.69|19.69|21.26|19.26|0
1641243600000|2022-01-03 21:00:00|21.24|19.24|21.24|19.24|21.36|19.36|21.24|19.24|0
1641243900000|2022-01-03 21:05:00|21.22|19.22|21.11|19.11|21.7|19.7|21.09|19.09|0
1641244200000|2022-01-03 21:10:00|21.13|19.13|21.22|19.22|21.25|19.25|21.09|19.09|0
1641244500000|2022-01-03 21:15:00|21.19|19.17|21.08|19.07|21.19|19.17|21.08|19.07|0
1641244800000|2022-01-03 21:20:00|21.06|19.05|21.05|19.05|21.08|19.07|21|19|0
1641245100000|2022-01-03 21:25:00|21.07|19.07|21.11|19.1|21.13|19.12|21.02|19.02|0
1641245400000|2022-01-03 21:30:00|21.09|19.08|21.09|19.08|21.11|19.1|21.07|19.06|0
1641245700000|2022-01-03 21:35:00|21.11|19.1|21.01|19.01|21.11|19.1|20.99|18.99|0
1641246000000|2022-01-03 21:40:00|21.03|19.03|21.1|19.09|21.12|19.11|21.02|19.02|0
1641246300000|2022-01-03 21:45:00|21.08|19.08|21.25|19.23|21.25|19.23|21.08|19.08|0
1641246600000|2022-01-03 21:50:00|21.23|19.21|21.21|19.19|21.25|19.22|21.21|19.19|0
1641246900000|2022-01-03 21:55:00|21.2|19.18|21.22|19.2|21.25|19.22|21.19|19.17|0
1641247200000|2022-01-03 22:00:00|21.21|19.19|21.19|19.17|21.21|19.19|21.19|19.17|0
1641247500000|2022-01-03 22:05:00|21.18|19.16|21.17|19.16|21.18|19.16|21.17|19.16|0
1641247800000|2022-01-03 22:10:00|21.18||21.18||21.18||21.18||0
1641248100000|2022-01-03 22:15:00|21.19|19.17|21.17|19.15|21.19|19.17|21.17|19.15|0
1641248400000|2022-01-03 22:20:00|21.19|19.17|21.16|19.14|21.19|19.17|21.16|19.14|0
1641248700000|2022-01-03 22:25:00|21.15|19.15|21.15|19.14|21.17|19.15|21.15|19.14|0
1641249000000|2022-01-03 22:30:00|21.16|19.15|21.15|19.13|21.17|19.15|21.15|19.13|0
1641249300000|2022-01-03 22:35:00|21.16|19.14|21.16|19.14|21.16|19.15|21.16|19.13|0
1641249600000|2022-01-03 22:40:00||19.15||19.15||19.15||19.14|0
1641249900000|2022-01-03 22:45:00|21.18|19.16|21.17|19.16|21.18|19.17|21.17|19.15|0
1641250200000|2022-01-03 22:50:00|21.16|19.15|21.15|19.13|21.16|19.15|21.15|19.13|0
1641250500000|2022-01-03 22:55:00|21.14|19.12|21.14|19.13|21.16|19.15|21.14|19.12|0
1641250800000|2022-01-03 23:00:00|21.16|19.14|21.14|19.13|21.18|19.16|21.06|19.06|0
1641251100000|2022-01-03 23:05:00|21.13|19.11|21.09|19.08|21.14|19.13|21.07|19.06|0
1641251400000|2022-01-03 23:10:00|21.07|19.06|21.05|19.04|21.12|19.11|21.01|19.01|0
1641251700000|2022-01-03 23:15:00|21.04|19.03|21.08|19.07|21.11|19.1|21.03|19.03|0
1641252000000|2022-01-03 23:20:00|21.06|19.06|21.12|19.11|21.14|19.12|21.03|19.02|0
1641252300000|2022-01-03 23:25:00|21.11|19.1|21.17|19.15|21.17|19.16|21.11|19.1|0
1641252600000|2022-01-03 23:30:00|21.15|19.14|21.15|19.14|21.28|19.25|21.15|19.14|0
1641252900000|2022-01-03 23:35:00|21.17|19.15|21.24|19.22|21.28|19.25|21.17|19.15|0
1641253200000|2022-01-03 23:40:00|21.23|19.21|21.15|19.13|21.26|19.23|21.15|19.13|0
1641253500000|2022-01-03 23:45:00|21.13|19.12|21.2|19.18|21.24|19.21|21.13|19.12|0
1641253800000|2022-01-03 23:50:00|21.22|19.2|21.24|19.21|21.29|19.26|21.21|19.19|0
1641254100000|2022-01-03 23:55:00|21.25|19.22|21.29|19.26|21.35|19.31|21.22|19.2|0
1641254400000|2022-01-04 00:00:00|21.27|19.24|21.28|19.25|21.42|19.38|21.23|19.21|0
1641254700000|2022-01-04 00:05:00|21.3|19.27|21.34|19.31|21.38|19.34|21.3|19.27|0
1641255000000|2022-01-04 00:10:00|21.36|19.33|21.3|19.27|21.36|19.33|21.27|19.24|0
1641255300000|2022-01-04 00:15:00|21.28|19.26|21.28|19.25|21.4|19.36|21.26|19.24|0
1641255600000|2022-01-04 00:20:00|21.29|19.26|21.34|19.3|21.35|19.32|21.26|19.24|0
1641255900000|2022-01-04 00:25:00|21.32|19.29|21.32|19.29|21.33|19.3|21.26|19.23|0
1641256200000|2022-01-04 00:30:00|21.33|19.3|21.31|19.28|21.36|19.33|21.28|19.25|0
1641256500000|2022-01-04 00:35:00|21.32|19.29|21.31|19.28|21.35|19.32|21.27|19.25|0
1641256800000|2022-01-04 00:40:00|21.33|19.3|21.31|19.28|21.39|19.36|21.29|19.26|0
1641257100000|2022-01-04 00:45:00|21.29|19.26|21.18|19.16|21.29|19.26|21.18|19.16|0
1641257400000|2022-01-04 00:50:00|21.16|19.14|21.12|19.11|21.19|19.18|21.1|19.09|0
1641257700000|2022-01-04 00:55:00|21.14|19.12|21.15|19.14|21.17|19.16|21.05|19.05|0
1641258000000|2022-01-04 01:00:00|21.17|19.15|21.26|19.24|21.3|19.27|21.17|19.15|0
1641258300000|2022-01-04 01:05:00|21.24|19.22|21.12|19.11|21.24|19.22|21.11|19.1|0
1641258600000|2022-01-04 01:10:00|21.11|19.1|21.05|19.05|21.19|19.17|21.05|19.05|0
1641258900000|2022-01-04 01:15:00|21.07|19.07|21.09|19.08|21.09|19.08|21|19|0
1641259200000|2022-01-04 01:20:00|21.11|19.1|21.05|19.04|21.11|19.1|21.03|19.03|0
1641259500000|2022-01-04 01:25:00|21.04|19.03|21.07|19.06|21.09|19.08|21.02|19.02|0
1641259800000|2022-01-04 01:30:00|21.08|19.08|21.14|19.13|21.14|19.13|21.06|19.06|0
1641260100000|2022-01-04 01:35:00|21.12|19.11|21.05|19.05|21.14|19.13|21.03|19.02|0
1641260400000|2022-01-04 01:40:00|21.06|19.06|21.04|19.04|21.1|19.09|21.01|19.01|0
1641260700000|2022-01-04 01:45:00|21.02|19.02|21.08|19.07|21.08|19.07|20.97|18.97|0
1641261000000|2022-01-04 01:50:00|21.06|19.05|21.11|19.1|21.13|19.12|21.05|19.04|0
1641261300000|2022-01-04 01:55:00|21.1|19.09|21.13|19.12|21.13|19.12|21.05|19.05|0
1641261600000|2022-01-04 02:00:00|21.11|19.1|21.14|19.12|21.14|19.12|21.05|19.05|0
1641261900000|2022-01-04 02:05:00|21.16|19.13|21.12|19.11|21.16|19.15|21.07|19.06|0
1641262200000|2022-01-04 02:10:00|21.11|19.1|21.08|19.08|21.11|19.1|21.07|19.06|0
1641262500000|2022-01-04 02:15:00|21.07|19.07|21.06|19.06|21.08|19.08|21.01|19.01|0
1641262800000|2022-01-04 02:20:00|21.08|19.07|21.03|19.02|21.1|19.09|21.01|19.01|0
1641263100000|2022-01-04 02:25:00|21.04|19.03|21|19|21.04|19.04|21|19|0
1641263400000|2022-01-04 02:30:00|21.02|19.02|21.02|19.02|21.08|19.07|21|19|0
1641263700000|2022-01-04 02:35:00|21.03|19.03|21|19|21.08|19.07|20.98|18.98|0
1641264000000|2022-01-04 02:40:00|21.02|19.02|20.96|18.97|21.02|19.02|20.96|18.97|0
1641264300000|2022-01-04 02:45:00|20.94|18.95|20.96|18.96|21|19|20.92|18.93|0
1641264600000|2022-01-04 02:50:00|20.94|18.95|20.87|18.88|20.95|18.96|20.87|18.88|0
1641264900000|2022-01-04 02:55:00|20.88|18.89|20.77|18.79|20.9|18.91|20.75|18.78|0
1641265200000|2022-01-04 03:00:00|20.76|18.78|20.84|18.86|20.86|18.88|20.73|18.76|0
1641265500000|2022-01-04 03:05:00|20.86|18.87|20.88|18.89|20.91|18.92|20.84|18.86|0
1641265800000|2022-01-04 03:10:00|20.9|18.91|20.88|18.89|20.9|18.91|20.86|18.87|0
1641266100000|2022-01-04 03:15:00|20.86|18.87|20.8|18.82|20.86|18.87|20.8|18.82|0
1641266400000|2022-01-04 03:20:00|20.78|18.8|20.71|18.73|20.8|18.82|20.69|18.72|0
1641266700000|2022-01-04 03:25:00|20.72|18.75|20.72|18.75|20.72|18.75|20.69|18.72|0
1641267000000|2022-01-04 03:30:00|20.7|18.73|20.69|18.72|20.74|18.77|20.68|18.71|0
1641267300000|2022-01-04 03:35:00|20.68|18.71|20.7|18.73|20.74|18.76|20.68|18.71|0
1641267600000|2022-01-04 03:40:00|20.69|18.72|20.64|18.68|20.7|18.73|20.64|18.68|0
1641267900000|2022-01-04 03:45:00|20.66|18.69|20.66|18.69|20.66|18.69|20.62|18.66|0
1641268200000|2022-01-04 03:50:00|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1641268500000|2022-01-04 03:55:00|20.7|18.73|20.67|18.71|20.71|18.74|20.66|18.69|0
1641268800000|2022-01-04 04:00:00|20.66|18.69|20.65|18.69|20.67|18.71|20.64|18.67|0
1641269100000|2022-01-04 04:05:00|20.67|18.7|20.63|18.67|20.69|18.72|20.63|18.67|0
1641269400000|2022-01-04 04:10:00|20.65|18.69|20.63|18.67|20.65|18.69|20.63|18.67|0
1641269700000|2022-01-04 04:15:00|20.65|18.68|20.59|18.63|20.65|18.68|20.59|18.63|0
1641270000000|2022-01-04 04:20:00|20.57|18.62|20.43|18.48|20.57|18.62|20.43|18.48|0
1641270300000|2022-01-04 04:25:00|20.45|18.5|20.42|18.47|20.48|18.53|20.41|18.47|0
1641270600000|2022-01-04 04:30:00|20.43|18.48|20.42|18.48|20.43|18.48|20.39|18.45|0
1641270900000|2022-01-04 04:35:00|20.41|18.46|20.42|18.48|20.44|18.49|20.4|18.46|0
1641271200000|2022-01-04 04:40:00|20.44|18.49|20.42|18.48|20.44|18.49|20.4|18.46|0
1641271500000|2022-01-04 04:45:00|20.4|18.46|20.38|18.44|20.42|18.48|20.36|18.43|0
1641271800000|2022-01-04 04:50:00|20.37|18.43|20.29|18.36|20.38|18.44|20.29|18.36|0
1641272100000|2022-01-04 04:55:00|20.31|18.37|20.32|18.39|20.33|18.39|20.31|18.37|0
1641272400000|2022-01-04 05:00:00|20.31|18.37|20.3|18.37|20.32|18.39|20.27|18.34|0
1641272700000|2022-01-04 05:05:00|20.29|18.35|20.28|18.35|20.3|18.37|20.28|18.35|0
1641273000000|2022-01-04 05:10:00|20.27|18.34|20.25|18.32|20.28|18.35|20.23|18.3|0
1641273300000|2022-01-04 05:15:00|20.26|18.33|20.16|18.24|20.27|18.34|20.16|18.24|0
1641273600000|2022-01-04 05:20:00|20.17|18.25|20.14|18.22|20.17|18.25|20.14|18.22|0
1641273900000|2022-01-04 05:25:00|20.15|18.23|20.12|18.2|20.19|18.27|20.12|18.2|0
1641274200000|2022-01-04 05:30:00|20.13|18.22|20.13|18.21|20.17|18.25|20.12|18.2|0
1641274500000|2022-01-04 05:35:00|20.11|18.2|20.11|18.2|20.13|18.21|20.09|18.18|0
1641274800000|2022-01-04 05:40:00|20.13|18.21|20.09|18.18|20.13|18.21|20.07|18.16|0
1641275100000|2022-01-04 05:45:00|20.11|18.19|20.07|18.16|20.11|18.19|20.07|18.16|0
1641275400000|2022-01-04 05:50:00|20.09|18.18|20.09|18.17|20.11|18.19|20.07|18.16|0
1641275700000|2022-01-04 05:55:00|20.07|18.16|20.1|18.19|20.1|18.19|20.05|18.14|0
1641276000000|2022-01-04 06:00:00|20.09|18.17|20.08|18.17|20.12|18.2|20.08|18.17|0
1641276300000|2022-01-04 06:05:00|20.07|18.16|20.05|18.14|20.07|18.16|20.01|18.11|0
1641276600000|2022-01-04 06:10:00|20.03|18.12|20.04|18.14|20.05|18.14|20.01|18.1|0
1641276900000|2022-01-04 06:15:00|20.05|18.15|20.18|18.26|20.19|18.26|20.05|18.15|0
1641277200000|2022-01-04 06:20:00|20.2|18.28|20.16|18.24|20.22|18.29|20.16|18.24|0
1641277500000|2022-01-04 06:25:00|20.18|18.26|20.2|18.28|20.22|18.29|20.16|18.24|0
1641277800000|2022-01-04 06:30:00|20.21|18.29|20.16|18.24|20.22|18.29|20.16|18.24|0
1641278100000|2022-01-04 06:35:00|20.14|18.22|20.14|18.22|20.18|18.26|20.12|18.21|0
1641278400000|2022-01-04 06:40:00|20.12|18.21|20.13|18.21|20.14|18.22|20.09|18.17|0
1641278700000|2022-01-04 06:45:00|20.14|18.22|20.12|18.2|20.18|18.26|20.1|18.19|0
1641279000000|2022-01-04 06:50:00|20.14|18.22|20.12|18.2|20.15|18.23|20.08|18.17|0
1641279300000|2022-01-04 06:55:00|20.11|18.19|20.13|18.22|20.15|18.23|20.1|18.19|0
1641279600000|2022-01-04 07:00:00|20.17|18.25|20.27|18.34|20.31|18.38|20.17|18.25|0
1641279900000|2022-01-04 07:05:00|20.29|18.36|20.34|18.41|20.36|18.42|20.26|18.33|0
1641280200000|2022-01-04 07:10:00|20.36|18.4|20.25|18.32|20.36|18.42|20.23|18.31|0
1641280500000|2022-01-04 07:15:00|20.24|18.31|20.3|18.37|20.32|18.39|20.23|18.31|0
1641280800000|2022-01-04 07:20:00|20.32|18.39|20.32|18.38|20.36|18.42|20.3|18.37|0
1641281100000|2022-01-04 07:25:00|20.3|18.37|20.3|18.37|20.32|18.38|20.25|18.32|0
1641281400000|2022-01-04 07:30:00|20.28|18.35|20.21|18.28|20.29|18.36|20.19|18.27|0
1641281700000|2022-01-04 07:35:00|20.23|18.3|20.21|18.28|20.24|18.32|20.17|18.25|0
1641282000000|2022-01-04 07:40:00|20.22|18.3|20.12|18.2|20.22|18.3|20.12|18.2|0
1641282300000|2022-01-04 07:45:00|20.13|18.21|20.17|18.25|20.2|18.28|20.13|18.2|0
1641282600000|2022-01-04 07:50:00|20.18|18.26|20.11|18.2|20.18|18.26|20.08|18.16|0
1641282900000|2022-01-04 07:55:00|20.13|18.21|20.06|18.15|20.18|18.26|20.05|18.14|0
1641283200000|2022-01-04 08:00:00|20.04|18.13|20.14|18.22|20.23|18.31|20.04|18.13|0
1641283500000|2022-01-04 08:05:00|20.18|18.26|20.21|18.29|20.23|18.3|20.04|18.13|0
1641283800000|2022-01-04 08:10:00|20.22|18.3|20.3|18.37|20.32|18.38|20.21|18.29|0
1641284100000|2022-01-04 08:15:00|20.28|18.35|20.19|18.27|20.35|18.41|20.19|18.27|0
1641284400000|2022-01-04 08:20:00|20.2|18.28|20.12|18.2|20.24|18.32|20.1|18.19|0
1641284700000|2022-01-04 08:25:00|20.13|18.22|20.6|18.64|20.68|18.71|20.13|18.22|0
1641285000000|2022-01-04 08:30:00|20.58|18.62|20.6|18.64|20.7|18.73|20.57|18.61|0
1641285300000|2022-01-04 08:35:00|20.61|18.65|20.58|18.62|20.66|18.69|20.55|18.59|0
1641285600000|2022-01-04 08:40:00|20.56|18.6|20.72|18.75|20.72|18.75|20.49|18.54|0
1641285900000|2022-01-04 08:45:00|20.71|18.73|20.65|18.68|20.72|18.75|20.63|18.67|0
1641286200000|2022-01-04 08:50:00|20.66|18.69|20.67|18.71|20.74|18.76|20.63|18.67|0
1641286500000|2022-01-04 08:55:00|20.68|18.7|20.73|18.75|20.79|18.81|20.66|18.69|0
1641286800000|2022-01-04 09:00:00|20.74|18.76|20.68|18.71|20.75|18.78|20.66|18.69|0
1641287100000|2022-01-04 09:05:00|20.7|18.73|20.68|18.71|20.71|18.73|20.63|18.67|0
1641287400000|2022-01-04 09:10:00|20.66|18.69|20.62|18.66|20.68|18.71|20.6|18.64|0
1641287700000|2022-01-04 09:15:00|20.6|18.64|20.55|18.59|20.62|18.66|20.55|18.59|0
1641288000000|2022-01-04 09:20:00|20.56|18.61|20.45|18.5|20.62|18.66|20.27|18.34|0
1641288300000|2022-01-04 09:25:00|20.43|18.49|20.47|18.52|20.49|18.53|20.43|18.49|0
1641288600000|2022-01-04 09:30:00|20.48|18.53|20.54|18.58|20.54|18.58|20.45|18.5|0
1641288900000|2022-01-04 09:35:00|20.55|18.6|20.52|18.56|20.58|18.62|20.5|18.55|0
1641289200000|2022-01-04 09:40:00|20.51|18.55|20.42|18.48|20.55|18.59|20.42|18.48|0
1641289500000|2022-01-04 09:45:00|20.44|18.49|20.42|18.48|20.46|18.51|20.4|18.46|0
1641289800000|2022-01-04 09:50:00|20.4|18.46|20.4|18.46|20.4|18.46|20.37|18.43|0
1641290100000|2022-01-04 09:55:00|20.42|18.47|20.35|18.41|20.42|18.47|20.35|18.41|0
1641290400000|2022-01-04 10:00:00|20.33|18.39|20.24|18.31|20.33|18.39|20.24|18.31|0
1641290700000|2022-01-04 10:05:00|20.25|18.32|20.13|18.21|20.29|18.36|20.11|18.19|0
1641291000000|2022-01-04 10:10:00|20.14|18.23|20|18.1|20.14|18.23|19.91|18.02|0
1641291300000|2022-01-04 10:15:00|20.02|18.11|19.96|18.06|20.07|18.16|19.96|18.06|0
1641291600000|2022-01-04 10:20:00|19.95|18.05|19.8|17.92|19.98|18.08|19.79|17.9|0
1641291900000|2022-01-04 10:25:00|19.79|17.9|19.78|17.9|19.86|17.96|19.75|17.87|0
1641292200000|2022-01-04 10:30:00|19.77|17.89|19.73|17.85|19.82|17.93|19.71|17.83|0
1641292500000|2022-01-04 10:35:00|19.75|17.87|19.8|17.91|19.83|17.94|19.73|17.85|0
1641292800000|2022-01-04 10:40:00|19.78|17.9|19.73|17.85|19.81|17.93|19.73|17.85|0
1641293100000|2022-01-04 10:45:00|19.72|17.84|19.8|17.91|20.21|18.28|19.47|17.62|0
1641293400000|2022-01-04 10:50:00|19.78|17.9|19.88|17.99|19.88|17.99|19.76|17.88|0
1641293700000|2022-01-04 10:55:00|19.87|17.97|19.78|17.89|19.88|17.99|19.78|17.89|0
1641294000000|2022-01-04 11:00:00|19.79|17.91|19.69|17.81|19.88|17.99|19.62|17.75|0
1641294300000|2022-01-04 11:05:00|19.67|17.8|19.6|17.73|19.7|17.82|19.58|17.72|0
1641294600000|2022-01-04 11:10:00|19.56|17.7|19.58|17.72|19.62|17.75|19.53|17.67|0
1641294900000|2022-01-04 11:15:00|19.57|17.71|19.6|17.73|19.61|17.75|19.54|17.68|0
1641295200000|2022-01-04 11:20:00|19.58|17.71|20.08|18.17|20.08|18.17|19.54|17.68|0
1641295500000|2022-01-04 11:25:00|20.12|18.2|20.15|18.23|20.19|18.27|20.08|18.17|0
1641295800000|2022-01-04 11:30:00|20.16|18.24|20.2|18.28|20.2|18.28|20.12|18.2|0
1641296100000|2022-01-04 11:35:00|20.22|18.3|20.15|18.23|20.24|18.31|20.13|18.21|0
1641296400000|2022-01-04 11:40:00|20.14|18.22|20.2|18.28|20.22|18.29|20.14|18.22|0
1641296700000|2022-01-04 11:45:00|20.18|18.26|20.14|18.23|20.2|18.28|20.14|18.23|0
1641297000000|2022-01-04 11:50:00|20.13|18.21|20.11|18.19|20.14|18.23|20.11|18.19|0
1641297300000|2022-01-04 11:55:00|20.12|18.21|20.25|18.32|20.27|18.34|20.11|18.19|0
1641297600000|2022-01-04 12:00:00|20.26|18.33|20.3|18.37|20.3|18.37|20.23|18.3|0
1641297900000|2022-01-04 12:05:00|20.28|18.35|20.26|18.33|20.3|18.37|20.21|18.28|0
1641298200000|2022-01-04 12:10:00|20.28|18.35|20.35|18.41|20.35|18.41|20.21|18.28|0
1641298500000|2022-01-04 12:15:00|20.37|18.43|20.36|18.42|20.38|18.44|20.29|18.36|0
1641298800000|2022-01-04 12:20:00|20.35|18.41|20.56|18.6|20.58|18.62|20.33|18.39|0
1641299100000|2022-01-04 12:25:00|20.58|18.62|20.68|18.71|20.81|18.83|20.58|18.62|0
1641299400000|2022-01-04 12:30:00|20.7|18.73|20.52|18.57|20.76|18.78|20.52|18.57|0
1641299700000|2022-01-04 12:35:00|20.54|18.56|20.66|18.69|20.66|18.69|20.5|18.55|0
1641300000000|2022-01-04 12:40:00|20.64|18.68|20.59|18.63|20.68|18.71|20.52|18.56|0
1641300300000|2022-01-04 12:45:00|20.62|18.66|20.62|18.66|20.64|18.67|20.53|18.58|0
1641300600000|2022-01-04 12:50:00|20.64|18.67|20.66|18.69|20.71|18.74|20.6|18.64|0
1641300900000|2022-01-04 12:55:00|20.64|18.67|20.51|18.56|20.66|18.69|20.47|18.52|0
1641301200000|2022-01-04 13:00:00|20.52|18.57|20.54|18.59|20.58|18.62|20.47|18.52|0
1641301500000|2022-01-04 13:05:00|20.53|18.57|20.45|18.5|20.56|18.6|20.43|18.49|0
1641301800000|2022-01-04 13:10:00|20.47|18.52|20.34|18.4|20.48|18.53|20.34|18.4|0
1641302100000|2022-01-04 13:15:00|20.36|18.42|20.29|18.35|20.43|18.48|20.27|18.34|0
1641302400000|2022-01-04 13:20:00|20.3|18.37|20.16|18.24|20.3|18.37|20.09|18.18|0
1641302700000|2022-01-04 13:25:00|20.14|18.22|20.19|18.27|20.27|18.34|20.12|18.21|0
1641303000000|2022-01-04 13:30:00|20.2|18.28|20.28|18.35|20.3|18.36|20.16|18.24|0
1641303300000|2022-01-04 13:35:00|20.3|18.36|20.3|18.36|20.4|18.46|20.28|18.35|0
1641303600000|2022-01-04 13:40:00|20.31|18.38|20.28|18.35|20.35|18.41|20.24|18.31|0
1641303900000|2022-01-04 13:45:00|20.29|18.36|20.4|18.46|20.4|18.46|20.28|18.34|0
1641304200000|2022-01-04 13:50:00|20.38|18.44|20.23|18.3|20.38|18.44|20.22|18.29|0
1641304500000|2022-01-04 13:55:00|20.24|18.31|20.23|18.31|20.25|18.33|20.2|18.28|0
1641304800000|2022-01-04 14:00:00|20.22|18.29|20.41|18.47|20.41|18.47|20.16|18.24|0
1641305100000|2022-01-04 14:05:00|20.39|18.45|20.27|18.34|20.39|18.45|20.25|18.32|0
1641305400000|2022-01-04 14:10:00|20.28|18.35|20.19|18.27|20.28|18.35|20.12|18.21|0
1641305700000|2022-01-04 14:15:00|20.21|18.29|20.23|18.3|20.26|18.33|20.17|18.25|0
1641306000000|2022-01-04 14:20:00|20.21|18.28|20.17|18.25|20.23|18.3|20.17|18.25|0
1641306300000|2022-01-04 14:25:00|20.19|18.27|20.29|18.36|20.35|18.41|20.19|18.27|0
1641306600000|2022-01-04 14:30:00|20.28|18.34|20.08|18.17|20.47|18.52|20.04|18.13|0
1641306900000|2022-01-04 14:35:00|20.13|18.21|20.01|18.1|20.33|18.39|19.85|17.96|0
1641307200000|2022-01-04 14:40:00|19.99|18.08|20.45|18.5|20.59|18.63|19.88|17.99|0
1641307500000|2022-01-04 14:45:00|20.46|18.52|20.52|18.56|20.55|18.6|20.36|18.42|0
1641307800000|2022-01-04 14:50:00|20.55|18.59|20.39|18.45|20.75|18.77|20.37|18.43|0
1641308100000|2022-01-04 14:55:00|20.37|18.43|20.77|18.8|20.85|18.86|20.32|18.38|0
1641308400000|2022-01-04 15:00:00|20.78|18.81|21.06|19.06|21.25|19.25|20.77|18.79|0
1641308700000|2022-01-04 15:05:00|21.08|19.08|20.97|18.97|21.18|19.18|20.97|18.97|0
1641309000000|2022-01-04 15:10:00|20.99|18.99|21.12|19.12|21.23|19.23|20.86|18.87|0
1641309300000|2022-01-04 15:15:00|21.11|19.11|21.28|19.28|21.32|19.32|21.02|19.02|0
1641309600000|2022-01-04 15:20:00|21.23|19.23|21.12|19.12|21.35|19.35|20.97|18.98|0
1641309900000|2022-01-04 15:25:00|21.11|19.11|20.82|18.83|21.42|19.42|20.82|18.83|0
1641310200000|2022-01-04 15:30:00|20.8|18.82|21.17|19.17|21.18|19.18|20.69|18.72|0
1641310500000|2022-01-04 15:35:00|21.12|19.12|21.47|19.47|21.47|19.47|21.1|19.1|0
1641310800000|2022-01-04 15:40:00|21.43|19.43|21.2|19.2|21.45|19.45|20.99|18.99|0
1641311100000|2022-01-04 15:45:00|21.24|19.24|21.11|19.11|21.27|19.27|21.01|19.01|0
1641311400000|2022-01-04 15:50:00|21.09|19.09|21.34|19.34|21.39|19.39|21.04|19.04|0
1641311700000|2022-01-04 15:55:00|21.36|19.36|21.77|19.77|21.84|19.84|21.36|19.36|0
1641312000000|2022-01-04 16:00:00|21.78|19.78|21.37|19.37|22.57|20.57|21.35|19.35|0
1641312300000|2022-01-04 16:05:00|21.34|19.34|22.91|20.91|23.25|21.25|21.32|19.32|0
1641312600000|2022-01-04 16:10:00|22.89|20.89|22.85|20.85|23.16|21.16|22.82|20.82|0
1641312900000|2022-01-04 16:15:00|22.87|20.87|22.96|20.96|23.15|21.15|22.87|20.87|0
1641313200000|2022-01-04 16:20:00|22.94|20.94|23.13|21.13|23.4|21.4|22.94|20.94|0
1641313500000|2022-01-04 16:25:00|23.11|21.11|23.03|21.03|23.36|21.36|23|21|0
1641313800000|2022-01-04 16:30:00|23.05|21.05|22.68|20.68|23.09|21.09|22.68|20.68|0
1641314100000|2022-01-04 16:35:00|22.66|20.66|22.62|20.62|22.79|20.79|22.62|20.62|0
1641314400000|2022-01-04 16:40:00|22.64|20.64|22.56|20.56|22.8|20.8|22.56|20.56|0
1641314700000|2022-01-04 16:45:00|22.54|20.54|22.32|20.32|22.58|20.58|22.25|20.25|0
1641315000000|2022-01-04 16:50:00|22.34|20.34|22.34|20.34|22.48|20.48|22.3|20.3|0
1641315300000|2022-01-04 16:55:00|22.35|20.35|22.61|20.61|22.67|20.67|22.32|20.32|0
1641315600000|2022-01-04 17:00:00|22.62|20.62|22.74|20.74|22.8|20.8|22.54|20.54|0
1641315900000|2022-01-04 17:05:00|22.7|20.7|22.75|20.75|22.87|20.87|22.64|20.64|0
1641316200000|2022-01-04 17:10:00|22.74|20.74|22.46|20.46|22.75|20.75|22.44|20.44|0
1641316500000|2022-01-04 17:15:00|22.47|20.47|22.58|20.58|22.88|20.88|22.25|20.25|0
1641316800000|2022-01-04 17:20:00|22.6|20.6|22.38|20.38|22.64|20.64|22.23|20.23|0
1641317100000|2022-01-04 17:25:00|22.39|20.39|22.43|20.43|22.45|20.45|22.3|20.3|0
1641317400000|2022-01-04 17:30:00|22.45|20.45|22.54|20.54|22.65|20.65|22.45|20.45|0
1641317700000|2022-01-04 17:35:00|22.52|20.52|22.5|20.5|22.52|20.52|22.39|20.39|0
1641318000000|2022-01-04 17:40:00|22.48|20.48|22.63|20.63|22.65|20.65|22.46|20.46|0
1641318300000|2022-01-04 17:45:00|22.61|20.61|22.74|20.74|22.79|20.79|22.47|20.47|0
1641318600000|2022-01-04 17:50:00|22.7|20.7|22.81|20.81|22.88|20.88|22.62|20.62|0
1641318900000|2022-01-04 17:55:00|22.79|20.79|22.98|20.98|23.05|21.05|22.75|20.75|0
1641319200000|2022-01-04 18:00:00|22.99|20.99|22.86|20.86|23.11|21.11|22.82|20.82|0
1641319500000|2022-01-04 18:05:00|22.88|20.88|22.78|20.78|22.88|20.88|22.6|20.6|0
1641319800000|2022-01-04 18:10:00|22.75|20.75|22.87|20.87|22.91|20.91|22.75|20.75|0
1641320100000|2022-01-04 18:15:00|22.86|20.86|23.04|21.04|23.08|21.08|22.82|20.82|0
1641320400000|2022-01-04 18:20:00|23.06|21.06|22.95|20.95|23.12|21.12|22.91|20.91|0
1641320700000|2022-01-04 18:25:00|22.96|20.96|22.96|20.96|23.02|21.02|22.74|20.74|0
1641321000000|2022-01-04 18:30:00|22.98|20.98|23.49|21.49|23.51|21.51|22.96|20.96|0
1641321300000|2022-01-04 18:35:00|23.47|21.47|23.28|21.28|23.53|21.53|23.19|21.19|0
1641321600000|2022-01-04 18:40:00|23.32|21.32|23.28|21.28|23.39|21.39|23.2|21.2|0
1641321900000|2022-01-04 18:45:00|23.26|21.26|23.31|21.31|23.33|21.33|23.18|21.18|0
1641322200000|2022-01-04 18:50:00|23.33|21.33|23.56|21.56|23.7|21.7|23.33|21.33|0
1641322500000|2022-01-04 18:55:00|23.58|21.58|23.77|21.77|23.85|21.85|23.58|21.58|0
1641322800000|2022-01-04 19:00:00|23.81|21.81|23.35|21.35|23.81|21.81|23.35|21.35|0
1641323100000|2022-01-04 19:05:00|23.37|21.37|23.52|21.52|23.58|21.58|23.33|21.33|0
1641323400000|2022-01-04 19:10:00|23.54|21.54|23.23|21.23|23.59|21.59|23.23|21.23|0
1641323700000|2022-01-04 19:15:00|23.21|21.21|21.69|19.69|23.3|21.3|21.24|19.24|0
1641324000000|2022-01-04 19:20:00|21.7|19.7|21.83|19.83|21.85|19.85|21.63|19.63|0
1641324300000|2022-01-04 19:25:00|21.85|19.85|21.7|19.7|21.85|19.85|21.63|19.63|0
1641324600000|2022-01-04 19:30:00|21.68|19.68|21.41|19.41|21.72|19.72|21.2|19.2|0
1641324900000|2022-01-04 19:35:00|21.37|19.37|21.44|19.44|21.48|19.48|21.35|19.35|0
1641325200000|2022-01-04 19:40:00|21.43|19.43|21.14|19.14|21.44|19.44|21.12|19.12|0
1641325500000|2022-01-04 19:45:00|21.17|19.17|21.1|19.1|21.22|19.22|21.03|19.03|0
1641325800000|2022-01-04 19:50:00|21.06|19.06|21.03|19.03|21.13|19.13|20.96|18.96|0
1641326100000|2022-01-04 19:55:00|21.06|19.06|21.06|19.06|21.11|19.11|21.02|19.02|0
1641326400000|2022-01-04 20:00:00|21.04|19.04|20.86|18.87|21.06|19.06|20.84|18.85|0
1641326700000|2022-01-04 20:05:00|20.88|18.89|20.84|18.85|20.93|18.94|20.8|18.82|0
1641327000000|2022-01-04 20:10:00|20.82|18.84|20.71|18.73|20.82|18.84|20.65|18.69|0
1641327300000|2022-01-04 20:15:00|20.69|18.72|20.69|18.72|20.8|18.82|20.62|18.65|0
1641327600000|2022-01-04 20:20:00|20.67|18.7|20.52|18.57|20.67|18.7|20.41|18.47|0
1641327900000|2022-01-04 20:25:00|20.5|18.55|20.43|18.48|20.61|18.65|20.39|18.45|0
1641328200000|2022-01-04 20:30:00|20.41|18.47|20.57|18.61|20.66|18.7|20.41|18.47|0
1641328500000|2022-01-04 20:35:00|20.61|18.64|20.63|18.67|21.28|19.28|20.54|18.58|0
1641328800000|2022-01-04 20:40:00|20.61|18.65|20.43|18.48|20.67|18.7|20.36|18.42|0
1641329100000|2022-01-04 20:45:00|20.41|18.47|20.23|18.3|20.45|18.5|20.21|18.29|0
1641329400000|2022-01-04 20:50:00|20.3|18.37|20.55|18.59|20.55|18.59|20.01|18.11|0
1641329700000|2022-01-04 20:55:00|20.66|18.69|21.06|19.06|21.06|19.06|20.64|18.68|0
1641330000000|2022-01-04 21:00:00|21.01|19.01|21.09|19.09|21.17|19.17|20.93|18.94|0
1641330300000|2022-01-04 21:05:00|21.11|19.11|21.06|19.06|21.13|19.13|20.97|18.97|0
1641330600000|2022-01-04 21:10:00|21.08|19.08|21.14|19.14|21.2|19.2|21.06|19.06|0
1641330900000|2022-01-04 21:15:00|21.19|19.17|21.02|19.02|21.19|19.17|21.02|19.02|0
1641331200000|2022-01-04 21:20:00|20.98|18.98|20.98|18.98|21.02|19.02|20.96|18.97|0
1641331500000|2022-01-04 21:25:00|21|19|21.07|19.06|21.11|19.1|20.98|18.98|0
1641331800000|2022-01-04 21:30:00|21.09|19.08|21.14|19.13|21.18|19.16|21.05|19.05|0
1641332100000|2022-01-04 21:35:00|21.11|19.1|21.08|19.08|21.12|19.11|21.07|19.06|0
1641332400000|2022-01-04 21:40:00|21.07|19.06|21.03|19.02|21.07|19.06|21.01|19.01|0
1641332700000|2022-01-04 21:45:00|21.04|19.03|21.06|19.06|21.12|19.11|21.03|19.02|0
1641333000000|2022-01-04 21:50:00|21.08|19.07|21.08|19.07|21.1|19.09|21.08|19.07|0
1641333300000|2022-01-04 21:55:00|21.06|19.05|21|19|21.1|19.09|20.99|18.99|0
1641333600000|2022-01-04 22:00:00|21.02|19.02|21.05|19.05|21.05|19.05|21.02|19.02|0
1641333900000|2022-01-04 22:05:00|21.03|19.02|21.04|19.03|21.04|19.03|21.02|19.02|0
1641334200000|2022-01-04 22:10:00|21.05|19.04|21.04|19.04|21.05|19.04|21.04|19.03|0
1641334500000|2022-01-04 22:15:00|21.05|19.05|21.03|19.02|21.06|19.05|21.03|19.02|0
1641334800000|2022-01-04 22:20:00|21.04|19.03|21.01|19.01|21.04|19.03|21|19|0
1641335100000|2022-01-04 22:25:00|21.02|19.02|21.02|19.02|21.02|19.02|21.01|19|0
1641335400000|2022-01-04 22:30:00|21.03|19.01|21.04|19.04|21.04|19.04|21.01|19|0
1641335700000|2022-01-04 22:35:00|21.03|19.03|21.05|19.04|21.05|19.04|21.03|19.03|0
1641336000000|2022-01-04 22:40:00|21.04|19.03|21.04|19.04|21.05|19.04|21.04|19.03|0
1641336300000|2022-01-04 22:45:00|21.05|19.03|21.04|19.03|21.05|19.03|21.04|19.03|0
1641336600000|2022-01-04 22:50:00|21.03||21.03||21.04||21.03||0
1641336900000|2022-01-04 22:55:00|21.02|19.02|21.03|19.03|21.05|19.04|21.02|19.02|0
1641337200000|2022-01-04 23:00:00|21.01|19.01|21.01|19.01|21.05|19.05|20.93|18.94|0
1641337500000|2022-01-04 23:05:00|20.99|18.99|21.12|19.11|21.12|19.11|20.96|18.96|0
1641337800000|2022-01-04 23:10:00|21.08|19.08|21.07|19.07|21.1|19.09|21.03|19.03|0
1641338100000|2022-01-04 23:15:00|21.08|19.08|21.25|19.23|21.25|19.23|21.08|19.07|0
1641338400000|2022-01-04 23:20:00|21.23|19.21|21.34|19.31|21.36|19.33|21.23|19.21|0
1641338700000|2022-01-04 23:25:00|21.33|19.3|21.25|19.23|21.36|19.32|21.17|19.15|0
1641339000000|2022-01-04 23:30:00|21.28|19.26|21.3|19.27|21.37|19.34|21.28|19.25|0
1641339300000|2022-01-04 23:35:00|21.31|19.28|21.28|19.25|21.34|19.3|21.26|19.23|0
1641339600000|2022-01-04 23:40:00|21.3|19.27|21.33|19.3|21.37|19.34|21.26|19.23|0
1641339900000|2022-01-04 23:45:00|21.31|19.28|21.42|19.38|21.44|19.4|21.31|19.28|0
1641340200000|2022-01-04 23:50:00|21.41|19.37|21.37|19.33|21.42|19.38|21.33|19.3|0
1641340500000|2022-01-04 23:55:00|21.35|19.31|21.36|19.33|21.4|19.36|21.31|19.28|0
1641340800000|2022-01-05 00:00:00|21.34|19.31|21.46|19.41|21.53|19.48|21.29|19.26|0
1641341100000|2022-01-05 00:05:00|21.44|19.4|21.49|19.44|21.58|19.52|21.42|19.38|0
1641341400000|2022-01-05 00:10:00|21.47|19.43|21.44|19.4|21.55|19.5|21.41|19.37|0
1641341700000|2022-01-05 00:15:00|21.45|19.41|21.58|19.53|21.58|19.53|21.41|19.37|0
1641342000000|2022-01-05 00:20:00|21.56|19.51|21.45|19.4|21.6|19.54|21.43|19.39|0
1641342300000|2022-01-05 00:25:00|21.46|19.41|21.49|19.45|21.51|19.46|21.45|19.4|0
1641342600000|2022-01-05 00:30:00|21.48|19.44|21.54|19.49|21.61|19.55|21.48|19.44|0
1641342900000|2022-01-05 00:35:00|21.5|19.45|21.57|19.52|21.63|19.57|21.46|19.42|0
1641343200000|2022-01-05 00:40:00|21.56|19.51|21.53|19.48|21.59|19.54|21.52|19.47|0
1641343500000|2022-01-05 00:45:00|21.54|19.49|21.51|19.46|21.57|19.52|21.5|19.45|0
1641343800000|2022-01-05 00:50:00|21.53|19.48|21.45|19.41|21.53|19.48|21.44|19.39|0
1641344100000|2022-01-05 00:55:00|21.44|19.4|21.43|19.39|21.47|19.43|21.41|19.37|0
1641344400000|2022-01-05 01:00:00|21.41|19.37|21.41|19.37|21.45|19.41|21.38|19.34|0
1641344700000|2022-01-05 01:05:00|21.43|19.39|21.47|19.42|21.47|19.42|21.37|19.34|0
1641345000000|2022-01-05 01:10:00|21.49|19.44|21.31|19.28|21.52|19.47|21.31|19.28|0
1641345300000|2022-01-05 01:15:00|21.29|19.27|21.16|19.15|21.31|19.28|21.11|19.1|0
1641345600000|2022-01-05 01:20:00|21.18|19.16|21.22|19.2|21.27|19.25|21.16|19.15|0
1641345900000|2022-01-05 01:25:00|21.23|19.19|21.33|19.3|21.33|19.3|21.23|19.19|0
1641346200000|2022-01-05 01:30:00|21.34|19.31|21.59|19.53|21.65|19.59|21.34|19.31|0
1641346500000|2022-01-05 01:35:00|21.57|19.52|21.65|19.59|21.72|19.65|21.53|19.48|0
1641346800000|2022-01-05 01:40:00|21.66|19.6|21.7|19.63|21.76|19.69|21.62|19.56|0
1641347100000|2022-01-05 01:45:00|21.69|19.62|21.85|19.77|21.91|19.82|21.69|19.62|0
1641347400000|2022-01-05 01:50:00|21.87|19.79|21.76|19.69|21.87|19.79|21.71|19.65|0
1641347700000|2022-01-05 01:55:00|21.77|19.7|21.77|19.7|21.79|19.71|21.71|19.64|0
1641348000000|2022-01-05 02:00:00|21.75|19.68|21.77|19.69|21.77|19.69|21.63|19.57|0
1641348300000|2022-01-05 02:05:00|21.79|19.71|21.78|19.71|21.84|19.76|21.75|19.68|0
1641348600000|2022-01-05 02:10:00|21.75|19.67|21.69|19.62|21.76|19.69|21.63|19.57|0
1641348900000|2022-01-05 02:15:00|21.68|19.61|21.59|19.53|21.68|19.61|21.57|19.52|0
1641349200000|2022-01-05 02:20:00|21.6|19.54|21.64|19.58|21.66|19.6|21.6|19.54|0
1641349500000|2022-01-05 02:25:00|21.62|19.57|21.72|19.65|21.72|19.65|21.6|19.55|0
1641349800000|2022-01-05 02:30:00|21.74|19.67|21.68|19.61|21.79|19.72|21.64|19.58|0
1641350100000|2022-01-05 02:35:00|21.66|19.6|21.73|19.66|21.75|19.68|21.64|19.58|0
1641350400000|2022-01-05 02:40:00|21.75|19.68|21.79|19.71|21.81|19.73|21.75|19.68|0
1641350700000|2022-01-05 02:45:00|21.77|19.7|21.73|19.66|21.79|19.71|21.71|19.64|0
1641351000000|2022-01-05 02:50:00|21.71|19.64|21.71|19.64|21.73|19.66|21.67|19.61|0
1641351300000|2022-01-05 02:55:00|21.73|19.66|21.63|19.57|21.73|19.66|21.59|19.54|0
1641351600000|2022-01-05 03:00:00|21.61|19.55|21.61|19.55|21.65|19.59|21.57|19.52|0
1641351900000|2022-01-05 03:05:00|21.6|19.54|21.61|19.55|21.63|19.57|21.57|19.52|0
1641352200000|2022-01-05 03:10:00|21.62|19.57|21.72|19.65|21.74|19.67|21.61|19.55|0
1641352500000|2022-01-05 03:15:00|21.74|19.67|21.75|19.68|21.79|19.72|21.74|19.67|0
1641352800000|2022-01-05 03:20:00|21.77|19.7|21.71|19.65|21.79|19.72|21.68|19.61|0
1641353100000|2022-01-05 03:25:00|21.73|19.66|21.71|19.64|21.75|19.68|21.71|19.64|0
1641353400000|2022-01-05 03:30:00|21.72|19.65|21.71|19.64|21.77|19.7|21.67|19.61|0
1641353700000|2022-01-05 03:35:00|21.69|19.62|21.63|19.57|21.69|19.62|21.61|19.55|0
1641354000000|2022-01-05 03:40:00|21.65|19.59|21.61|19.55|21.65|19.59|21.61|19.55|0
1641354300000|2022-01-05 03:45:00|21.63|19.57|21.68|19.62|21.68|19.62|21.63|19.57|0
1641354600000|2022-01-05 03:50:00|21.7|19.64|21.62|19.56|21.7|19.64|21.61|19.55|0
1641354900000|2022-01-05 03:55:00|21.61|19.55|21.59|19.54|21.64|19.58|21.57|19.51|0
1641355200000|2022-01-05 04:00:00|21.6|19.55|21.58|19.53|21.6|19.55|21.55|19.49|0
1641355500000|2022-01-05 04:05:00|21.6|19.54|21.62|19.56|21.64|19.58|21.6|19.54|0
1641355800000|2022-01-05 04:10:00|21.6|19.54|21.62|19.56|21.62|19.56|21.6|19.54|0
1641356100000|2022-01-05 04:15:00|21.64|19.57|21.63|19.57|21.65|19.59|21.62|19.56|0
1641356400000|2022-01-05 04:20:00|21.61|19.55|21.59|19.54|21.63|19.57|21.59|19.54|0
1641356700000|2022-01-05 04:25:00|21.6|19.55|21.63|19.57|21.63|19.57|21.6|19.55|0
1641357000000|2022-01-05 04:30:00|21.65|19.59|21.68|19.62|21.7|19.64|21.65|19.59|0
1641357300000|2022-01-05 04:35:00|21.67|19.6|21.72|19.65|21.76|19.69|21.67|19.6|0
1641357600000|2022-01-05 04:40:00|21.7|19.63|21.68|19.62|21.7|19.63|21.66|19.6|0
1641357900000|2022-01-05 04:45:00|21.66|19.6|21.61|19.55|21.68|19.62|21.61|19.55|0
1641358200000|2022-01-05 04:50:00|21.62|19.56|21.66|19.59|21.68|19.61|21.6|19.54|0
1641358500000|2022-01-05 04:55:00|21.68|19.61|21.65|19.59|21.68|19.61|21.65|19.59|0
1641358800000|2022-01-05 05:00:00|21.64|19.58|21.71|19.64|21.77|19.7|21.63|19.57|0
1641359100000|2022-01-05 05:05:00|21.72|19.65|21.77|19.69|21.8|19.73|21.69|19.62|0
1641359400000|2022-01-05 05:10:00|21.75|19.68|21.67|19.6|21.77|19.69|21.65|19.59|0
1641359700000|2022-01-05 05:15:00|21.65|19.59|21.78|19.71|21.8|19.72|21.65|19.59|0
1641360000000|2022-01-05 05:20:00|21.76|19.69|21.89|19.81|21.91|19.83|21.76|19.69|0
1641360300000|2022-01-05 05:25:00|21.87|19.79|22.01|19.91|22.07|19.96|21.8|19.72|0
1641360600000|2022-01-05 05:30:00|21.99|19.89|21.99|19.89|22|19.9|21.89|19.81|0
1641360900000|2022-01-05 05:35:00|21.97|19.87|21.87|19.79|22.04|19.94|21.86|19.78|0
1641361200000|2022-01-05 05:40:00|21.88|19.8|21.9|19.82|21.9|19.82|21.83|19.75|0
1641361500000|2022-01-05 05:45:00|21.92|19.84|21.88|19.8|21.94|19.85|21.86|19.78|0
1641361800000|2022-01-05 05:50:00|21.89|19.81|21.9|19.81|21.94|19.85|21.88|19.8|0
1641362100000|2022-01-05 05:55:00|21.88|19.8|21.94|19.85|21.94|19.85|21.88|19.8|0
1641362400000|2022-01-05 06:00:00|21.96|19.86|21.9|19.81|21.96|19.86|21.9|19.81|0
1641362700000|2022-01-05 06:05:00|21.88|19.79|22.03|19.93|22.07|19.97|21.88|19.79|0
1641363000000|2022-01-05 06:10:00|22.02|19.92|21.88|19.8|22.02|19.92|21.87|19.79|0
1641363300000|2022-01-05 06:15:00|21.87|19.79|21.83|19.75|21.89|19.81|21.8|19.73|0
1641363600000|2022-01-05 06:20:00|21.81|19.73|21.75|19.68|21.81|19.73|21.75|19.68|0
1641363900000|2022-01-05 06:25:00|21.77|19.7|21.79|19.71|21.81|19.73|21.75|19.68|0
1641364200000|2022-01-05 06:30:00|21.81|19.73|21.83|19.75|21.86|19.78|21.78|19.71|0
1641364500000|2022-01-05 06:35:00|21.81|19.73|21.77|19.69|21.82|19.75|21.75|19.68|0
1641364800000|2022-01-05 06:40:00|21.75|19.68|21.53|19.48|21.75|19.68|21.53|19.48|0
1641365100000|2022-01-05 06:45:00|21.55|19.5|21.41|19.37|21.55|19.5|21.38|19.35|0
1641365400000|2022-01-05 06:50:00|21.4|19.36|21.44|19.39|21.46|19.41|21.38|19.34|0
1641365700000|2022-01-05 06:55:00|21.45|19.41|21.47|19.43|21.47|19.43|21.36|19.33|0
1641366000000|2022-01-05 07:00:00|21.44|19.4|21.41|19.37|21.57|19.51|21.39|19.36|0
1641366300000|2022-01-05 07:05:00|21.42|19.38|21.31|19.28|21.43|19.39|21.28|19.25|0
1641366600000|2022-01-05 07:10:00|21.32|19.29|21.33|19.3|21.37|19.34|21.28|19.25|0
1641366900000|2022-01-05 07:15:00|21.35|19.32|21.27|19.25|21.35|19.32|21.27|19.25|0
1641367200000|2022-01-05 07:20:00|21.28|19.26|21.39|19.35|21.39|19.35|21.27|19.25|0
1641367500000|2022-01-05 07:25:00|21.37|19.33|21.4|19.36|21.44|19.4|21.35|19.31|0
1641367800000|2022-01-05 07:30:00|21.42|19.38|21.31|19.28|21.44|19.4|21.31|19.28|0
1641368100000|2022-01-05 07:35:00|21.29|19.26|21.47|19.43|21.47|19.43|21.27|19.24|0
1641368400000|2022-01-05 07:40:00|21.45|19.41|21.32|19.29|21.47|19.43|21.3|19.27|0
1641368700000|2022-01-05 07:45:00|21.34|19.31|21.06|19.05|21.34|19.31|21.06|19.05|0
1641369000000|2022-01-05 07:50:00|21.04|19.03|21.07|19.07|21.13|19.12|21|19|0
1641369300000|2022-01-05 07:55:00|21.05|19.05|21.13|19.11|21.15|19.13|21.02|19.01|0
1641369600000|2022-01-05 08:00:00|21.09|19.08|20.76|18.78|21.14|19.13|20.61|18.65|0
1641369900000|2022-01-05 08:05:00|21.35|19.35|21.79|19.79|21.86|19.86|21.27|19.27|0
1641370200000|2022-01-05 08:10:00|21.81|19.81|21.71|19.71|21.9|19.9|21.62|19.62|0
1641370500000|2022-01-05 08:15:00|21.66|19.66|21.75|19.75|21.77|19.77|21.6|19.6|0
1641370800000|2022-01-05 08:20:00|21.77|19.77|21.69|19.69|21.95|19.95|21.69|19.69|0
1641371100000|2022-01-05 08:25:00|21.67|19.67|21.74|19.74|21.76|19.76|21.62|19.62|0
1641371400000|2022-01-05 08:30:00|21.71|19.71|21.83|19.83|21.83|19.83|21.6|19.6|0
1641371700000|2022-01-05 08:35:00|21.84|19.84|21.77|19.77|21.92|19.92|21.77|19.77|0
1641372000000|2022-01-05 08:40:00|21.78|19.78|21.77|19.77|21.79|19.79|21.65|19.65|0
1641372300000|2022-01-05 08:45:00|21.76|19.76|21.92|19.92|21.92|19.92|21.72|19.72|0
1641372600000|2022-01-05 08:50:00|21.9|19.9|21.9|19.9|21.94|19.94|21.84|19.84|0
1641372900000|2022-01-05 08:55:00|21.92|19.92|21.8|19.8|21.95|19.95|21.77|19.77|0
1641373200000|2022-01-05 09:00:00|21.79|19.79|21.73|19.73|21.86|19.86|21.66|19.66|0
1641373500000|2022-01-05 09:05:00|21.72|19.72|21.64|19.64|21.73|19.73|21.55|19.55|0
1641373800000|2022-01-05 09:10:00|21.62|19.62|21.44|19.44|21.69|19.69|21.42|19.42|0
1641374100000|2022-01-05 09:15:00|21.49|19.49|21.36|19.36|21.49|19.49|21.24|19.24|0
1641374400000|2022-01-05 09:20:00|21.35|19.35|21.34|19.34|21.4|19.4|21.26|19.26|0
1641374700000|2022-01-05 09:25:00|21.36|19.36|21.38|19.38|21.4|19.4|21.33|19.33|0
1641375000000|2022-01-05 09:30:00|21.37|19.37|21.41|19.41|21.44|19.44|21.36|19.36|0
1641375300000|2022-01-05 09:35:00|21.4|19.4|21.5|19.5|21.5|19.5|21.37|19.37|0
1641375600000|2022-01-05 09:40:00|21.51|19.51|21.41|19.41|21.53|19.53|21.35|19.35|0
1641375900000|2022-01-05 09:45:00|21.44|19.44|21.44|19.44|21.51|19.51|21.35|19.35|0
1641376200000|2022-01-05 09:50:00|21.43|19.43|21.41|19.41|21.48|19.48|21.4|19.4|0
1641376500000|2022-01-05 09:55:00|21.4|19.4|21.36|19.36|21.46|19.46|21.3|19.3|0
1641376800000|2022-01-05 10:00:00|21.33|19.33|21.24|19.24|21.38|19.38|21.17|19.17|0
1641377100000|2022-01-05 10:05:00|21.2|19.2|21.11|19.11|21.26|19.26|21.08|19.08|0
1641377400000|2022-01-05 10:10:00|21.1|19.1|21.25|19.25|21.31|19.31|21.08|19.08|0
1641377700000|2022-01-05 10:15:00|21.27|19.27|21.29|19.29|21.31|19.31|21.25|19.25|0
1641378000000|2022-01-05 10:20:00|21.27|19.27|21.3|19.3|21.34|19.34|21.23|19.23|0
1641378300000|2022-01-05 10:25:00|21.28|19.28|21.18|19.18|21.29|19.29|21.18|19.18|0
1641378600000|2022-01-05 10:30:00|21.12|19.12|21.3|19.3|21.35|19.35|21.09|19.09|0
1641378900000|2022-01-05 10:35:00|21.28|19.28|21.4|19.4|21.44|19.44|21.28|19.28|0
1641379200000|2022-01-05 10:40:00|21.39|19.39|21.47|19.47|21.49|19.49|21.37|19.37|0
1641379500000|2022-01-05 10:45:00|21.45|19.45|21.44|19.44|21.49|19.49|21.4|19.4|0
1641379800000|2022-01-05 10:50:00|21.43|19.43|21.49|19.49|21.52|19.52|21.39|19.39|0
1641380100000|2022-01-05 10:55:00|21.47|19.47|21.47|19.47|21.49|19.49|21.31|19.31|0
1641380400000|2022-01-05 11:00:00|21.48|19.48|21.59|19.59|21.59|19.59|21.43|19.43|0
1641380700000|2022-01-05 11:05:00|21.57|19.57|21.55|19.55|21.68|19.68|21.52|19.52|0
1641381000000|2022-01-05 11:10:00|21.56|19.56|21.46|19.46|21.62|19.62|21.44|19.44|0
1641381300000|2022-01-05 11:15:00|21.48|19.48|21.53|19.53|21.6|19.6|21.44|19.44|0
1641381600000|2022-01-05 11:20:00|21.55|19.55|21.64|19.64|21.64|19.64|21.49|19.49|0
1641381900000|2022-01-05 11:25:00|21.67|19.67|21.67|19.67|21.71|19.71|21.53|19.53|0
1641382200000|2022-01-05 11:30:00|21.69|19.69|21.69|19.69|21.69|19.69|21.62|19.62|0
1641382500000|2022-01-05 11:35:00|21.7|19.7|21.65|19.65|21.7|19.7|21.63|19.63|0
1641382800000|2022-01-05 11:40:00|21.63|19.63|21.56|19.56|21.65|19.65|21.54|19.54|0
1641383100000|2022-01-05 11:45:00|21.57|19.57|21.52|19.52|21.59|19.59|21.48|19.48|0
1641383400000|2022-01-05 11:50:00|21.48|19.48|21.5|19.5|21.61|19.61|21.46|19.46|0
1641383700000|2022-01-05 11:55:00|21.48|19.48|21.5|19.5|21.55|19.55|21.46|19.46|0
1641384000000|2022-01-05 12:00:00|21.53|19.53|21.53|19.53|21.55|19.55|21.42|19.42|0
1641384300000|2022-01-05 12:05:00|21.55|19.55|21.42|19.42|21.62|19.62|21.37|19.37|0
1641384600000|2022-01-05 12:10:00|21.4|19.4|21.36|19.36|21.44|19.44|21.33|19.33|0
1641384900000|2022-01-05 12:15:00|21.35|19.35|21.4|19.4|21.44|19.44|21.31|19.31|0
1641385200000|2022-01-05 12:20:00|21.39|19.39|21.56|19.56|21.56|19.56|21.38|19.38|0
1641385500000|2022-01-05 12:25:00|21.55|19.55|21.38|19.38|21.58|19.58|21.36|19.36|0
1641385800000|2022-01-05 12:30:00|21.39|19.39|21.46|19.46|21.48|19.48|21.35|19.35|0
1641386100000|2022-01-05 12:35:00|21.45|19.45|21.57|19.57|21.57|19.57|21.43|19.43|0
1641386400000|2022-01-05 12:40:00|21.59|19.59|21.6|19.6|21.64|19.64|21.57|19.57|0
1641386700000|2022-01-05 12:45:00|21.62|19.62|21.77|19.77|21.77|19.77|21.6|19.6|0
1641387000000|2022-01-05 12:50:00|21.75|19.75|21.73|19.73|21.76|19.76|21.71|19.71|0
1641387300000|2022-01-05 12:55:00|21.74|19.74|21.62|19.62|21.76|19.76|21.6|19.6|0
1641387600000|2022-01-05 13:00:00|21.58|19.58|21.6|19.6|21.61|19.61|21.51|19.51|0
1641387900000|2022-01-05 13:05:00|21.58|19.58|21.59|19.59|21.61|19.61|21.49|19.49|0
1641388200000|2022-01-05 13:10:00|21.61|19.61|21.74|19.74|21.76|19.76|21.61|19.61|0
1641388500000|2022-01-05 13:15:00|21.76|19.76|21.54|19.54|21.89|19.89|21.47|19.47|0
1641388800000|2022-01-05 13:20:00|21.55|19.55|21.53|19.53|21.63|19.63|21.5|19.5|0
1641389100000|2022-01-05 13:25:00|21.52|19.52|21.46|19.46|21.53|19.53|21.39|19.39|0
1641389400000|2022-01-05 13:30:00|21.44|19.44|21.44|19.44|21.55|19.55|21.39|19.39|0
1641389700000|2022-01-05 13:35:00|21.42|19.42|21.51|19.51|21.56|19.56|21.39|19.39|0
1641390000000|2022-01-05 13:40:00|21.53|19.53|21.49|19.49|21.56|19.56|21.44|19.44|0
1641390300000|2022-01-05 13:45:00|21.47|19.47|21.54|19.54|21.65|19.65|21.44|19.44|0
1641390600000|2022-01-05 13:50:00|21.58|19.58|21.33|19.33|21.61|19.61|21.33|19.33|0
1641390900000|2022-01-05 13:55:00|21.34|19.34|21.36|19.36|21.36|19.36|21.25|19.25|0
1641391200000|2022-01-05 14:00:00|21.34|19.34|21.54|19.54|21.54|19.54|21.27|19.27|0
1641391500000|2022-01-05 14:05:00|21.52|19.52|21.59|19.59|21.62|19.62|21.46|19.46|0
1641391800000|2022-01-05 14:10:00|21.57|19.57|21.33|19.33|21.57|19.57|21.33|19.33|0
1641392100000|2022-01-05 14:15:00|21.32|19.32|21.33|19.33|21.39|19.39|21.26|19.26|0
1641392400000|2022-01-05 14:20:00|21.35|19.35|21.31|19.31|21.42|19.42|21.3|19.3|0
1641392700000|2022-01-05 14:25:00|21.3|19.3|21.48|19.48|21.54|19.54|21.3|19.3|0
1641393000000|2022-01-05 14:30:00|21.42|19.42|22.05|20.05|22.05|20.05|21.15|19.15|0
1641393300000|2022-01-05 14:35:00|22.11|20.11|21.87|19.87|22.24|20.24|21.6|19.6|0
1641393600000|2022-01-05 14:40:00|21.88|19.88|21.72|19.72|21.96|19.96|21.29|19.29|0
1641393900000|2022-01-05 14:45:00|21.75|19.75|21.83|19.83|22.03|20.03|21.68|19.68|0
1641394200000|2022-01-05 14:50:00|21.84|19.84|20.99|18.99|21.92|19.92|20.84|18.86|0
1641394500000|2022-01-05 14:55:00|21.01|19.01|20.88|18.89|21.04|19.04|20.71|18.74|0
1641394800000|2022-01-05 15:00:00|20.9|18.91|21.14|19.14|21.2|19.2|20.71|18.74|0
1641395100000|2022-01-05 15:05:00|21.13|19.13|20.99|18.99|21.13|19.13|20.8|18.82|0
1641395400000|2022-01-05 15:10:00|20.97|18.97|21.07|19.07|21.11|19.11|20.83|18.85|0
1641395700000|2022-01-05 15:15:00|21.05|19.05|21.01|19.01|21.07|19.07|20.87|18.88|0
1641396000000|2022-01-05 15:20:00|21|19|20.7|18.73|21|19|20.63|18.66|0
1641396300000|2022-01-05 15:25:00|20.68|18.71|20.48|18.53|20.68|18.71|20.32|18.38|0
1641396600000|2022-01-05 15:30:00|20.52|18.56|20.94|18.94|20.97|18.98|20.5|18.54|0
1641396900000|2022-01-05 15:35:00|20.92|18.93|20.93|18.94|21.01|19.01|20.75|18.77|0
1641397200000|2022-01-05 15:40:00|20.92|18.92|20.84|18.85|20.95|18.96|20.77|18.79|0
1641397500000|2022-01-05 15:45:00|20.82|18.84|20.86|18.87|21.02|19.02|20.75|18.77|0
1641397800000|2022-01-05 15:50:00|20.87|18.89|20.84|18.85|21.06|19.06|20.82|18.83|0
1641398100000|2022-01-05 15:55:00|20.85|18.87|20.8|18.82|20.96|18.97|20.76|18.78|0
1641398400000|2022-01-05 16:00:00|20.78|18.8|21.05|19.05|21.05|19.05|20.72|18.75|0
1641398700000|2022-01-05 16:05:00|21.03|19.03|21.19|19.19|21.25|19.25|20.96|18.96|0
1641399000000|2022-01-05 16:10:00|21.17|19.17|21.07|19.07|21.37|19.37|21.07|19.07|0
1641399300000|2022-01-05 16:15:00|21.08|19.08|21.05|19.05|21.08|19.08|20.96|18.96|0
1641399600000|2022-01-05 16:20:00|21.01|19.01|21.04|19.04|21.12|19.12|20.9|18.91|0
1641399900000|2022-01-05 16:25:00|21.03|19.03|20.82|18.84|21.04|19.04|20.82|18.84|0
1641400200000|2022-01-05 16:30:00|20.84|18.85|21.16|19.16|21.2|19.2|20.8|18.82|0
1641400500000|2022-01-05 16:35:00|21.13|19.13|21.07|19.07|21.25|19.25|21.06|19.06|0
1641400800000|2022-01-05 16:40:00|21.09|19.09|21.43|19.43|21.47|19.47|21.05|19.05|0
1641401100000|2022-01-05 16:45:00|21.39|19.39|21.39|19.39|21.48|19.48|21.28|19.28|0
1641401400000|2022-01-05 16:50:00|21.37|19.37|21.44|19.44|21.48|19.48|21.32|19.32|0
1641401700000|2022-01-05 16:55:00|21.43|19.43|21.32|19.32|21.43|19.43|21.24|19.24|0
1641402000000|2022-01-05 17:00:00|21.33|19.33|21.1|19.1|21.42|19.42|21.1|19.1|0
1641402300000|2022-01-05 17:05:00|21.12|19.12|21.19|19.19|21.28|19.28|21.06|19.06|0
1641402600000|2022-01-05 17:10:00|21.2|19.2|21.08|19.08|21.2|19.2|21.08|19.08|0
1641402900000|2022-01-05 17:15:00|21.06|19.06|20.97|18.97|21.11|19.11|20.95|18.95|0
1641403200000|2022-01-05 17:20:00|20.99|18.99|20.95|18.95|21.06|19.06|20.89|18.9|0
1641403500000|2022-01-05 17:25:00|20.93|18.93|20.85|18.87|20.95|18.95|20.8|18.82|0
1641403800000|2022-01-05 17:30:00|20.87|18.88|21.09|19.09|21.14|19.14|20.85|18.87|0
1641404100000|2022-01-05 17:35:00|21.1|19.1|21.5|19.5|21.54|19.54|21.09|19.09|0
1641404400000|2022-01-05 17:40:00|21.48|19.48|21.55|19.55|21.64|19.64|21.37|19.37|0
1641404700000|2022-01-05 17:45:00|21.53|19.53|21.66|19.66|21.75|19.75|21.51|19.51|0
1641405000000|2022-01-05 17:50:00|21.64|19.64|21.56|19.56|21.77|19.77|21.55|19.55|0
1641405300000|2022-01-05 17:55:00|21.58|19.58|21.75|19.75|21.76|19.76|21.55|19.55|0
1641405600000|2022-01-05 18:00:00|21.73|19.73|21.71|19.71|21.86|19.86|21.67|19.67|0
1641405900000|2022-01-05 18:05:00|21.28|19.28|22.18|20.18|22.46|20.46|21.26|19.26|0
1641406200000|2022-01-05 18:10:00|22.2|20.2|22.18|20.18|22.37|20.37|22.12|20.12|0
1641406500000|2022-01-05 18:15:00|22.16|20.16|22.1|20.1|22.16|20.16|21.99|19.99|0
1641406800000|2022-01-05 18:20:00|22.08|20.08|21.93|19.93|22.08|20.08|21.84|19.84|0
1641407100000|2022-01-05 18:25:00|21.89|19.89|21.95|19.95|21.99|19.99|21.88|19.88|0
1641407400000|2022-01-05 18:30:00|21.97|19.97|21.92|19.92|21.97|19.97|21.76|19.76|0
1641407700000|2022-01-05 18:35:00|21.93|19.93|21.91|19.91|22.07|20.07|21.84|19.84|0
1641408000000|2022-01-05 18:40:00|21.93|19.93|21.91|19.91|21.96|19.96|21.78|19.78|0
1641408300000|2022-01-05 18:45:00|21.92|19.92|22.09|20.09|22.13|20.13|21.83|19.83|0
1641408600000|2022-01-05 18:50:00|22.05|20.05|22.01|20.01|22.11|20.11|21.96|19.96|0
1641408900000|2022-01-05 18:55:00|21.99|19.99|21.95|19.95|22.08|20.08|21.92|19.92|0
1641409200000|2022-01-05 19:00:00|21.96|19.96|22.38|20.38|22.38|20.38|21.19|19.19|0
1641409500000|2022-01-05 19:05:00|22.32|20.32|23.29|21.29|23.33|21.33|21.91|19.91|0
1641409800000|2022-01-05 19:10:00|23.25|21.25|23.82|21.82|24.13|22.13|23.24|21.24|0
1641410100000|2022-01-05 19:15:00|23.86|21.86|24.4|22.4|24.46|22.46|23.11|21.11|0
1641410400000|2022-01-05 19:20:00|24.42|22.42|24.37|22.37|24.56|22.56|24.07|22.07|0
1641410700000|2022-01-05 19:25:00|24.33|22.33|24.51|22.51|24.62|22.62|23.99|21.99|0
1641411000000|2022-01-05 19:30:00|24.49|22.49|25.17|23.17|25.19|23.19|24.13|22.13|0
1641411300000|2022-01-05 19:35:00|25.15|23.15|24.9|22.9|25.51|23.51|24.45|22.45|0
1641411600000|2022-01-05 19:40:00|24.97|22.97|26.4|24.4|26.4|24.4|24.97|22.97|0
1641411900000|2022-01-05 19:45:00|26.38|24.38|25.92|23.92|26.53|24.53|25.9|23.9|0
1641412200000|2022-01-05 19:50:00|25.9|23.9|25.21|23.21|25.97|23.97|24.7|22.7|0
1641412500000|2022-01-05 19:55:00|25.29|23.29|25.41|23.41|25.59|23.59|25.25|23.25|0
1641412800000|2022-01-05 20:00:00|25.42|23.42|26.16|24.16|26.16|24.16|25.42|23.42|0
1641413100000|2022-01-05 20:05:00|26.14|24.14|27.16|25.16|27.41|25.41|24.98|22.98|0
1641413400000|2022-01-05 20:10:00|27.14|25.14|26.94|24.94|27.36|25.36|26.72|24.72|0
1641413700000|2022-01-05 20:15:00|26.96|24.96|27|25|27.22|25.22|26.82|24.82|0
1641414000000|2022-01-05 20:20:00|27.06|25.06|27.13|25.13|27.4|25.4|26.87|24.87|0
1641414300000|2022-01-05 20:25:00|27.15|25.15|27.31|25.31|27.42|25.42|26.86|24.86|0
1641414600000|2022-01-05 20:30:00|27.42|25.42|27.37|25.37|27.87|25.87|27.07|25.07|0
1641414900000|2022-01-05 20:35:00|27.34|25.34|26.12|24.12|27.6|25.6|25.61|23.61|0
1641415200000|2022-01-05 20:40:00|26.08|24.08|27.03|25.03|27.05|25.05|25.8|23.8|0
1641415500000|2022-01-05 20:45:00|26.98|24.98|27.7|25.7|27.7|25.7|26.98|24.98|0
1641415800000|2022-01-05 20:50:00|27.91|25.91|28.02|26.02|28.23|26.23|27.45|25.45|0
1641416100000|2022-01-05 20:55:00|28.04|26.04|29.71|27.71|29.74|27.74|27.76|25.76|0
1641416400000|2022-01-05 21:00:00|29.59|27.59|29.73|27.73|29.85|27.85|29.42|27.42|0
1641416700000|2022-01-05 21:05:00|29.71|27.71|29.28|27.28|29.83|27.83|29.16|27.16|0
1641417000000|2022-01-05 21:10:00|29.25|27.25|29.02|27.02|29.35|27.35|28.99|26.99|0
1641417300000|2022-01-05 21:15:00|29.04|27.04|29.43|26.83|29.46|27.04|29.04|26.71|0
1641417600000|2022-01-05 21:20:00|29.38|26.78|29.52|26.92|29.57|26.97|29.37|26.77|0
1641417900000|2022-01-05 21:25:00|29.54|26.94|29.64|27.04|29.64|27.04|29.52|26.92|0
1641418200000|2022-01-05 21:30:00|29.62|27.02|29.64|27.04|29.64|27.04|29.59|26.99|0
1641418500000|2022-01-05 21:35:00|29.61|27.01|29.63|27.03|29.64|27.04|29.61|27.01|0
1641418800000|2022-01-05 21:40:00|29.61|27.01|29.82|27.22|29.82|27.22|29.61|27.01|0
1641419100000|2022-01-05 21:45:00|29.74|27.14|29.87|27.27|29.92|27.32|29.66|27.06|0
1641419400000|2022-01-05 21:50:00|29.84|27.24|29.91|27.31|29.94|27.34|29.72|27.12|0
1641419700000|2022-01-05 21:55:00|29.94|27.34|29.92|27.32|30.1|27.5|29.89|27.29|0
1641420000000|2022-01-05 22:00:00|29.93|27.33|29.97|27.37|29.98|27.38|29.93|27.33|0
1641420300000|2022-01-05 22:05:00|29.91|27.31|29.96|27.36|29.96|27.36|29.89|27.29|0
1641420600000|2022-01-05 22:10:00|29.61|27.01|29.63|27.03|29.63|27.03|29.53|26.93|0
1641420900000|2022-01-05 22:15:00|29.59|26.99|29.57|26.97|29.6|27|29.56|26.96|0
1641421200000|2022-01-05 22:20:00|29.56|26.96|29.56|26.96|29.58|26.98|29.55|26.95|0
1641421500000|2022-01-05 22:25:00|29.54|26.94|29.56|26.96|29.56|26.96|29.52|26.92|0
1641421800000|2022-01-05 22:30:00|29.55|26.95|29.59|26.99|29.59|26.99|29.55|26.95|0
1641422100000|2022-01-05 22:35:00|29.58|26.98|29.58|26.98|29.59|26.99|29.58|26.98|0
1641422400000|2022-01-05 22:40:00|29.59|26.99|29.59|26.99|29.6|27|29.59|26.99|0
1641422700000|2022-01-05 22:45:00|29.6|27|29.58|26.98|29.6|27|29.56|26.96|0
1641423000000|2022-01-05 22:50:00|29.56|26.96|29.56|26.96|29.56|26.96|29.52|26.92|0
1641423300000|2022-01-05 22:55:00|29.54|26.94|29.55|26.95|29.55|26.95|29.45|26.85|0
1641423600000|2022-01-05 23:00:00|29.42|26.82|29.88|27.28|29.88|27.28|29.34|26.74|0
1641423900000|2022-01-05 23:05:00|29.86|27.26|30.2|27.6|30.46|27.86|29.84|27.24|0
1641424200000|2022-01-05 23:10:00|30.15|27.55|30.76|28.16|30.96|28.36|30.05|27.45|0
1641424500000|2022-01-05 23:15:00|30.69|28.09|30.49|27.89|30.71|28.11|30.47|27.87|0
1641424800000|2022-01-05 23:20:00|30.52|27.92|30.2|27.6|30.54|27.94|30.17|27.57|0
1641425100000|2022-01-05 23:25:00|30.17|27.57|29.91|27.31|30.17|27.57|29.91|27.31|0
1641425400000|2022-01-05 23:30:00|29.88|27.28|29.83|27.23|29.96|27.36|29.74|27.14|0
1641425700000|2022-01-05 23:35:00|29.81|27.21|29.9|27.3|30.12|27.52|29.79|27.19|0
1641426000000|2022-01-05 23:40:00|29.88|27.28|29.82|27.22|30.05|27.45|29.79|27.19|0
1641426300000|2022-01-05 23:45:00|29.83|27.23|29.9|27.3|30|27.4|29.78|27.18|0
1641426600000|2022-01-05 23:50:00|29.89|27.29|29.82|27.22|29.9|27.3|29.78|27.18|0
1641426900000|2022-01-05 23:55:00|29.8|27.2|29.61|27.01|29.8|27.2|29.56|26.96|0
1641427200000|2022-01-06 00:00:00|29.63|27.03|29.45|26.85|29.63|27.03|29.45|26.85|0
1641427500000|2022-01-06 00:05:00|29.48|26.88|29.56|26.96|29.68|27.08|29.34|26.74|0
1641427800000|2022-01-06 00:10:00|29.53|26.93|29.29|26.69|29.53|26.93|29.28|26.68|0
1641428100000|2022-01-06 00:15:00|29.27|26.67|29.36|26.76|29.36|26.76|29.18|26.58|0
1641428400000|2022-01-06 00:20:00|29.39|26.79|29.57|26.97|29.58|26.98|29.29|26.69|0
1641428700000|2022-01-06 00:25:00|29.55|26.95|29.33|26.73|29.55|26.95|29.31|26.71|0
1641429000000|2022-01-06 00:30:00|29.36|26.76|29.33|26.73|29.4|26.8|29.17|26.57|0
1641429300000|2022-01-06 00:35:00|29.32|26.72|29.78|27.18|29.78|27.18|29.28|26.68|0
1641429600000|2022-01-06 00:40:00|29.75|27.15|29.99|27.39|29.99|27.39|29.75|27.15|0
1641429900000|2022-01-06 00:45:00|30.01|27.41|29.77|27.17|30.21|27.61|29.75|27.15|0
1641430200000|2022-01-06 00:50:00|29.75|27.15|29.56|26.96|29.79|27.19|29.51|26.91|0
1641430500000|2022-01-06 00:55:00|29.58|26.98|29.6|27|29.7|27.1|29.58|26.98|0
1641430800000|2022-01-06 01:00:00|29.58|26.98|29.48|26.88|29.89|27.29|29.44|26.84|0
1641431100000|2022-01-06 01:05:00|29.51|26.91|30.21|27.61|30.21|27.61|29.48|26.88|0
1641431400000|2022-01-06 01:10:00|30.22|27.62|30.14|27.54|30.45|27.85|30|27.4|0
1641431700000|2022-01-06 01:15:00|30.12|27.52|29.85|27.25|30.12|27.52|29.76|27.16|0
1641432000000|2022-01-06 01:20:00|29.83|27.23|29.76|27.16|29.91|27.31|29.76|27.16|0
1641432300000|2022-01-06 01:25:00|29.73|27.13|29.68|27.08|29.76|27.16|29.63|27.03|0
1641432600000|2022-01-06 01:30:00|29.71|27.11|29.19|26.59|29.9|27.3|29.16|26.56|0
1641432900000|2022-01-06 01:35:00|29.16|26.56|29.58|26.98|29.58|26.98|29.14|26.54|0
1641433200000|2022-01-06 01:40:00|29.56|26.96|29.44|26.84|29.72|27.12|29.43|26.83|0
1641433500000|2022-01-06 01:45:00|29.43|26.83|29.55|26.95|29.67|27.07|29.34|26.74|0
1641433800000|2022-01-06 01:50:00|29.54|26.94|29.4|26.8|29.54|26.94|29.34|26.74|0
1641434100000|2022-01-06 01:55:00|29.43|26.83|29.57|26.97|29.67|27.07|29.41|26.81|0
1641434400000|2022-01-06 02:00:00|29.51|26.91|29.72|27.12|29.9|27.3|29.51|26.91|0
1641434700000|2022-01-06 02:05:00|29.74|27.14|29.92|27.32|29.95|27.35|29.7|27.1|0
1641435000000|2022-01-06 02:10:00|29.95|27.35|29.8|27.2|29.95|27.35|29.64|27.04|0
1641435300000|2022-01-06 02:15:00|29.83|27.23|29.87|27.27|30.23|27.63|29.8|27.2|0
1641435600000|2022-01-06 02:20:00|29.85|27.25|29.95|27.35|30.06|27.46|29.81|27.21|0
1641435900000|2022-01-06 02:25:00|29.96|27.36|30.3|27.7|30.35|27.75|29.94|27.34|0
1641436200000|2022-01-06 02:30:00|30.32|27.72|30.01|27.41|30.35|27.75|29.98|27.38|0
1641436500000|2022-01-06 02:35:00|29.98|27.38|30.11|27.51|30.17|27.57|29.98|27.38|0
1641436800000|2022-01-06 02:40:00|30.12|27.52|30.39|27.79|30.51|27.91|30.12|27.52|0
1641437100000|2022-01-06 02:45:00|30.41|27.81|30.36|27.76|30.51|27.91|30.36|27.76|0
1641437400000|2022-01-06 02:50:00|30.37|27.77|30.26|27.66|30.41|27.81|30.26|27.66|0
1641437700000|2022-01-06 02:55:00|30.27|27.67|29.98|27.38|30.36|27.76|29.97|27.37|0
1641438000000|2022-01-06 03:00:00|29.97|27.37|29.99|27.39|30.07|27.47|29.92|27.32|0
1641438300000|2022-01-06 03:05:00|29.98|27.38|30.13|27.53|30.15|27.55|29.97|27.37|0
1641438600000|2022-01-06 03:10:00|30.16|27.56|30.47|27.87|30.64|28.04|30.16|27.56|0
1641438900000|2022-01-06 03:15:00|30.45|27.85|30.52|27.92|30.63|28.03|30.4|27.8|0
1641439200000|2022-01-06 03:20:00|30.54|27.94|30.37|27.77|30.61|28.01|30.32|27.72|0
1641439500000|2022-01-06 03:25:00|30.39|27.79|30.29|27.69|30.51|27.91|30.27|27.67|0
1641439800000|2022-01-06 03:30:00|30.32|27.72|30.41|27.81|30.52|27.92|30.32|27.72|0
1641440100000|2022-01-06 03:35:00|30.45|27.85|30.34|27.74|30.51|27.91|30.22|27.62|0
1641440400000|2022-01-06 03:40:00|30.35|27.75|30.99|28.39|30.99|28.39|30.35|27.75|0
1641440700000|2022-01-06 03:45:00|30.97|28.37|31.34|28.74|31.39|28.79|30.96|28.36|0
1641441000000|2022-01-06 03:50:00|31.31|28.71|31.71|29.11|31.71|29.11|31.25|28.65|0
1641441300000|2022-01-06 03:55:00|31.69|29.09|32.23|29.63|32.45|29.85|31.62|29.02|0
1641441600000|2022-01-06 04:00:00|32.18|29.58|32.23|29.63|32.25|29.65|32.05|29.45|0
1641441900000|2022-01-06 04:05:00|32.28|29.68|32.08|29.48|32.3|29.7|32.07|29.47|0
1641442200000|2022-01-06 04:10:00|32.15|29.55|32.12|29.52|32.25|29.65|32.09|29.49|0
1641442500000|2022-01-06 04:15:00|32.14|29.54|32.27|29.67|32.29|29.69|32.09|29.49|0
1641442800000|2022-01-06 04:20:00|32.26|29.66|32.29|29.69|32.29|29.69|32.09|29.49|0
1641443100000|2022-01-06 04:25:00|32.27|29.67|32.24|29.64|32.29|29.69|32.16|29.56|0
1641443400000|2022-01-06 04:30:00|32.21|29.61|32.26|29.66|32.29|29.69|32.2|29.6|0
1641443700000|2022-01-06 04:35:00|32.29|29.69|32.26|29.66|32.29|29.69|32.23|29.63|0
1641444000000|2022-01-06 04:40:00|32.23|29.63|32.58|29.98|32.8|30.2|32.23|29.63|0
1641444300000|2022-01-06 04:45:00|32.56|29.96|33.49|30.89|33.54|30.94|32.46|29.86|0
1641444600000|2022-01-06 04:50:00|33.46|30.86|33.41|30.81|33.49|30.89|33.25|30.65|0
1641444900000|2022-01-06 04:55:00|33.43|30.83|33.46|30.86|33.56|30.96|33.41|30.81|0
1641445200000|2022-01-06 05:00:00|33.48|30.88|33.56|30.96|33.56|30.96|33.43|30.83|0
1641445500000|2022-01-06 05:05:00|33.53|30.93|33.24|30.64|33.56|30.96|33.09|30.49|0
1641445800000|2022-01-06 05:10:00|33.22|30.62|33.21|30.61|33.45|30.85|33.19|30.59|0
1641446100000|2022-01-06 05:15:00|33.23|30.63|33|30.4|33.28|30.68|32.98|30.38|0
1641446400000|2022-01-06 05:20:00|33.03|30.43|32.97|30.37|33.15|30.55|32.96|30.36|0
1641446700000|2022-01-06 05:25:00|33|30.4|32.66|30.06|33.05|30.45|32.66|30.06|0
1641447000000|2022-01-06 05:30:00|32.69|30.09|32.88|30.28|32.88|30.28|32.69|30.09|0
1641447300000|2022-01-06 05:35:00|32.87|30.27|32.84|30.24|32.89|30.29|32.68|30.08|0
1641447600000|2022-01-06 05:40:00|32.86|30.26|32.83|30.23|32.99|30.39|32.78|30.18|0
1641447900000|2022-01-06 05:45:00|32.86|30.26|32.78|30.18|32.89|30.29|32.7|30.1|0
1641448200000|2022-01-06 05:50:00|32.75|30.15|33.04|30.44|33.04|30.44|32.75|30.15|0
1641448500000|2022-01-06 05:55:00|33.01|30.41|32.83|30.23|33.1|30.5|32.7|30.1|0
1641448800000|2022-01-06 06:00:00|32.81|30.21|32.89|30.29|33.19|30.59|32.78|30.18|0
1641449100000|2022-01-06 06:05:00|32.9|30.3|33.13|30.53|33.13|30.53|32.88|30.28|0
1641449400000|2022-01-06 06:10:00|33.11|30.51|33.34|30.74|33.34|30.74|33.03|30.43|0
1641449700000|2022-01-06 06:15:00|33.31|30.71|33.39|30.79|33.44|30.84|33.29|30.69|0
1641450000000|2022-01-06 06:20:00|33.41|30.81|33.12|30.52|33.44|30.84|33.12|30.52|0
1641450300000|2022-01-06 06:25:00|33.07|30.47|33.02|30.42|33.1|30.5|32.92|30.32|0
1641450600000|2022-01-06 06:30:00|32.98|30.38|33.04|30.44|33.04|30.44|32.91|30.31|0
1641450900000|2022-01-06 06:35:00|32.99|30.39|32.6|30|32.99|30.39|32.58|29.98|0
1641451200000|2022-01-06 06:40:00|32.63|30.03|32.55|29.95|32.7|30.1|32.55|29.95|0
1641451500000|2022-01-06 06:45:00|32.52|29.92|32.7|30.1|32.75|30.15|32.5|29.9|0
1641451800000|2022-01-06 06:50:00|32.72|30.12|32.77|30.17|32.88|30.28|32.68|30.08|0
1641452100000|2022-01-06 06:55:00|32.72|30.12|32.64|30.04|32.8|30.2|32.57|29.97|0
1641452400000|2022-01-06 07:00:00|32.62|30.02|32.04|29.44|32.71|30.11|32.03|29.43|0
1641452700000|2022-01-06 07:05:00|32|29.4|31.98|29.38|32.1|29.5|31.83|29.23|0
1641453000000|2022-01-06 07:10:00|32|29.4|31.05|28.45|32.03|29.43|31.05|28.45|0
1641453300000|2022-01-06 07:15:00|31.02|28.42|30.92|28.32|31.15|28.55|30.87|28.27|0
1641453600000|2022-01-06 07:20:00|30.9|28.3|30.48|27.88|30.9|28.3|30.48|27.88|0
1641453900000|2022-01-06 07:25:00|30.46|27.86|30.19|27.59|30.54|27.94|30.16|27.56|0
1641454200000|2022-01-06 07:30:00|30.16|27.56|30.72|28.12|30.72|28.12|30.04|27.44|0
1641454500000|2022-01-06 07:35:00|30.69|28.09|29.97|27.37|30.71|28.11|29.97|27.37|0
1641454800000|2022-01-06 07:40:00|29.99|27.39|30.15|27.55|30.21|27.61|29.9|27.3|0
1641455100000|2022-01-06 07:45:00|30.16|27.56|30.35|27.75|30.54|27.94|30.13|27.53|0
1641455400000|2022-01-06 07:50:00|30.32|27.72|30.68|28.08|30.86|28.26|30.32|27.72|0
1641455700000|2022-01-06 07:55:00|30.66|28.06|30.83|28.23|30.83|28.23|30.63|28.03|0
1641456000000|2022-01-06 08:00:00|30.73|28.13|30.15|27.55|30.9|28.3|30.14|27.54|0
1641456300000|2022-01-06 08:05:00|29.9|27.9|30.04|28.04|30.11|28.11|29.7|27.7|0
1641456600000|2022-01-06 08:10:00|30.05|28.05|30.28|28.28|30.4|28.4|29.86|27.86|0
1641456900000|2022-01-06 08:15:00|30.3|28.3|30.08|28.08|30.37|28.37|30.08|28.08|0
1641457200000|2022-01-06 08:20:00|30.13|28.13|30.94|28.94|31.19|29.19|29.99|27.99|0
1641457500000|2022-01-06 08:25:00|30.97|28.97|30.95|28.95|31.27|29.27|30.82|28.82|0
1641457800000|2022-01-06 08:30:00|30.97|28.97|30.97|28.97|31.12|29.12|30.75|28.75|0
1641458100000|2022-01-06 08:35:00|31.02|29.02|31.07|29.07|31.42|29.42|30.94|28.94|0
1641458400000|2022-01-06 08:40:00|31.04|29.04|31.06|29.06|31.11|29.11|30.77|28.77|0
1641458700000|2022-01-06 08:45:00|31.09|29.09|30.64|28.64|31.14|29.14|30.64|28.64|0
1641459000000|2022-01-06 08:50:00|30.63|28.63|30.47|28.47|31.03|29.03|30.47|28.47|0
1641459300000|2022-01-06 08:55:00|30.44|28.44|30.14|28.14|30.49|28.49|29.93|27.93|0
1641459600000|2022-01-06 09:00:00|30.1|28.1|30.71|28.71|30.78|28.78|30.03|28.03|0
1641459900000|2022-01-06 09:05:00|30.66|28.66|30.58|28.58|30.85|28.85|30.51|28.51|0
1641460200000|2022-01-06 09:10:00|30.56|28.56|30.43|28.43|30.6|28.6|30.36|28.36|0
1641460500000|2022-01-06 09:15:00|30.46|28.46|30.16|28.16|30.46|28.46|30.07|28.07|0
1641460800000|2022-01-06 09:20:00|30.19|28.19|30.11|28.11|30.33|28.33|30.04|28.04|0
1641461100000|2022-01-06 09:25:00|30.09|28.09|30.45|28.45|30.45|28.45|29.99|27.99|0
1641461400000|2022-01-06 09:30:00|30.47|28.47|30.76|28.76|30.76|28.76|30.35|28.35|0
1641461700000|2022-01-06 09:35:00|30.74|28.74|30.58|28.58|30.83|28.83|30.48|28.48|0
1641462000000|2022-01-06 09:40:00|30.57|28.57|30.59|28.59|30.81|28.81|30.52|28.52|0
1641462300000|2022-01-06 09:45:00|30.61|28.61|30.61|28.61|30.76|28.76|30.49|28.49|0
1641462600000|2022-01-06 09:50:00|30.57|28.57|30.51|28.51|30.66|28.66|30.27|28.27|0
1641462900000|2022-01-06 09:55:00|30.53|28.53|30.29|28.29|30.88|28.88|30.29|28.29|0
1641463200000|2022-01-06 10:00:00|30.24|28.24|30.24|28.24|30.41|28.41|30.16|28.16|0
1641463500000|2022-01-06 10:05:00|30.21|28.21|29.99|27.99|30.24|28.24|29.89|27.89|0
1641463800000|2022-01-06 10:10:00|30.01|28.01|29.82|27.82|30.01|28.01|29.77|27.77|0
1641464100000|2022-01-06 10:15:00|29.8|27.8|29.95|27.95|30.01|28.01|29.77|27.77|0
1641464400000|2022-01-06 10:20:00|29.94|27.94|29.55|27.55|29.94|27.94|29.48|27.48|0
1641464700000|2022-01-06 10:25:00|29.58|27.58|29.6|27.6|29.69|27.69|29.48|27.48|0
1641465000000|2022-01-06 10:30:00|29.61|27.61|29.49|27.49|29.66|27.66|29.36|27.36|0
1641465300000|2022-01-06 10:35:00|29.48|27.48|28.65|26.65|30.19|28.19|28.65|26.65|0
1641465600000|2022-01-06 10:40:00|28.67|26.67|29.21|27.21|29.4|27.4|28.55|26.55|0
1641465900000|2022-01-06 10:45:00|29.19|27.19|28.99|26.99|29.23|27.23|28.97|26.97|0
1641466200000|2022-01-06 10:50:00|29.01|27.01|29.25|27.25|29.3|27.3|28.87|26.87|0
1641466500000|2022-01-06 10:55:00|29.2|27.2|29.2|27.2|29.29|27.29|29.08|27.08|0
1641466800000|2022-01-06 11:00:00|29.17|27.17|28.94|26.94|29.28|27.28|28.87|26.87|0
1641467100000|2022-01-06 11:05:00|28.89|26.89|29.23|27.23|29.24|27.24|28.8|26.8|0
1641467400000|2022-01-06 11:10:00|29.24|27.24|29.32|27.32|29.38|27.38|29.17|27.17|0
1641467700000|2022-01-06 11:15:00|29.24|27.24|29.28|27.28|29.43|27.43|29.21|27.21|0
1641468000000|2022-01-06 11:20:00|29.26|27.26|29.52|27.52|29.54|27.54|29.19|27.19|0
1641468300000|2022-01-06 11:25:00|29.5|27.5|29.49|27.49|29.59|27.59|29.3|27.3|0
1641468600000|2022-01-06 11:30:00|29.48|27.48|29.25|27.25|29.59|27.59|29.18|27.18|0
1641468900000|2022-01-06 11:35:00|29.22|27.22|29.56|27.56|29.63|27.63|29.22|27.22|0
1641469200000|2022-01-06 11:40:00|29.58|27.58|29.53|27.53|29.66|27.66|29.3|27.3|0
1641469500000|2022-01-06 11:45:00|29.51|27.51|29.81|27.81|29.87|27.87|29.45|27.45|0
1641469800000|2022-01-06 11:50:00|29.84|27.84|29.43|27.43|29.84|27.84|29.43|27.43|0
1641470100000|2022-01-06 11:55:00|29.46|27.46|29.6|27.6|29.65|27.65|29.43|27.43|0
1641470400000|2022-01-06 12:00:00|29.65|27.65|29.25|27.25|29.65|27.65|29.12|27.12|0
1641470700000|2022-01-06 12:05:00|29.19|27.19|29.12|27.12|29.28|27.28|29.05|27.05|0
1641471000000|2022-01-06 12:10:00|29.09|27.09|29.07|27.07|29.16|27.16|29|27|0
1641471300000|2022-01-06 12:15:00|29.04|27.04|29.21|27.21|29.21|27.21|29|27|0
1641471600000|2022-01-06 12:20:00|29.19|27.19|29.56|27.56|29.66|27.66|29.18|27.18|0
1641471900000|2022-01-06 12:25:00|29.51|27.51|29.87|27.87|29.95|27.95|29.5|27.5|0
1641472200000|2022-01-06 12:30:00|29.9|27.9|29.83|27.83|29.92|27.92|29.6|27.6|0
1641472500000|2022-01-06 12:35:00|29.87|27.87|29.48|27.48|29.87|27.87|29.39|27.39|0
1641472800000|2022-01-06 12:40:00|29.51|27.51|29.84|27.84|29.86|27.86|29.48|27.48|0
1641473100000|2022-01-06 12:45:00|29.83|27.83|29.86|27.86|29.96|27.96|29.82|27.82|0
1641473400000|2022-01-06 12:50:00|29.85|27.85|29.64|27.64|29.88|27.88|29.57|27.57|0
1641473700000|2022-01-06 12:55:00|29.62|27.62|29.54|27.54|29.74|27.74|29.47|27.47|0
1641474000000|2022-01-06 13:00:00|29.59|27.59|29.56|27.56|29.76|27.76|29.38|27.38|0
1641474300000|2022-01-06 13:05:00|29.59|27.59|29.46|27.46|29.71|27.71|29.42|27.42|0
1641474600000|2022-01-06 13:10:00|29.44|27.44|29.3|27.3|29.54|27.54|29.25|27.25|0
1641474900000|2022-01-06 13:15:00|29.27|27.27|29.03|27.03|29.32|27.32|28.99|26.99|0
1641475200000|2022-01-06 13:20:00|29.01|27.01|29.27|27.27|29.29|27.29|28.92|26.92|0
1641475500000|2022-01-06 13:25:00|29.24|27.24|29.16|27.16|29.32|27.32|29.15|27.15|0
1641475800000|2022-01-06 13:30:00|29.14|27.14|29.48|27.48|29.55|27.55|29.05|27.05|0
1641476100000|2022-01-06 13:35:00|29.45|27.45|29.32|27.32|29.5|27.5|29.29|27.29|0
1641476400000|2022-01-06 13:40:00|29.36|27.36|29.26|27.26|29.55|27.55|29.21|27.21|0
1641476700000|2022-01-06 13:45:00|29.23|27.23|29.57|27.57|29.61|27.61|29.19|27.19|0
1641477000000|2022-01-06 13:50:00|29.59|27.59|29.37|27.37|29.69|27.69|29.37|27.37|0
1641477300000|2022-01-06 13:55:00|29.4|27.4|29.32|27.32|29.49|27.49|29.3|27.3|0
1641477600000|2022-01-06 14:00:00|29.37|27.37|29.25|27.25|29.47|27.47|29.25|27.25|0
1641477900000|2022-01-06 14:05:00|29.23|27.23|29.46|27.46|29.51|27.51|29.08|27.08|0
1641478200000|2022-01-06 14:10:00|29.41|27.41|29.27|27.27|29.6|27.6|29.27|27.27|0
1641478500000|2022-01-06 14:15:00|29.29|27.29|29.29|27.29|29.43|27.43|29.24|27.24|0
1641478800000|2022-01-06 14:20:00|29.27|27.27|29.07|27.07|29.29|27.29|29.05|27.05|0
1641479100000|2022-01-06 14:25:00|29.1|27.1|29.98|27.98|29.98|27.98|29.1|27.1|0
1641479400000|2022-01-06 14:30:00|29.91|27.91|28.83|26.83|29.96|27.96|28.74|26.74|0
1641479700000|2022-01-06 14:35:00|28.81|26.81|28.04|26.04|29.19|27.19|27.93|25.93|0
1641480000000|2022-01-06 14:40:00|28|26|28.02|26.02|28.39|26.39|27.57|25.57|0
1641480300000|2022-01-06 14:45:00|28|26|29.46|27.46|29.49|27.49|27.93|25.93|0
1641480600000|2022-01-06 14:50:00|29.39|27.39|30.59|28.59|30.59|28.59|29.34|27.34|0
1641480900000|2022-01-06 14:55:00|30.64|28.64|31.8|29.8|31.9|29.9|29.85|27.85|0
1641481200000|2022-01-06 15:00:00|31.82|29.82|32.43|30.43|32.45|30.45|31.36|29.36|0
1641481500000|2022-01-06 15:05:00|32.48|30.48|32.69|30.69|32.87|30.87|32.05|30.05|0
1641481800000|2022-01-06 15:10:00|32.77|30.77|32.34|30.34|33.29|31.29|32.27|30.27|0
1641482100000|2022-01-06 15:15:00|32.35|30.35|32.3|30.3|32.35|30.35|31.28|29.28|0
1641482400000|2022-01-06 15:20:00|32.27|30.27|31.28|29.28|32.37|30.37|31.28|29.28|0
1641482700000|2022-01-06 15:25:00|31.21|29.21|30.93|28.93|31.21|29.21|30.2|28.2|0
1641483000000|2022-01-06 15:30:00|31.05|29.05|29.31|27.31|31.09|29.09|28.99|26.99|0
1641483300000|2022-01-06 15:35:00|29.33|27.33|29.19|27.19|29.64|27.64|28.89|26.89|0
1641483600000|2022-01-06 15:40:00|29.12|27.12|29.47|27.47|29.69|27.69|29|27|0
1641483900000|2022-01-06 15:45:00|29.4|27.4|28.67|26.67|29.61|27.61|28.62|26.62|0
1641484200000|2022-01-06 15:50:00|28.72|26.72|29.35|27.35|29.47|27.47|28.69|26.69|0
1641484500000|2022-01-06 15:55:00|29.29|27.29|29.36|27.36|29.44|27.44|28.46|26.46|0
1641484800000|2022-01-06 16:00:00|29.37|27.37|29.7|27.7|29.92|27.92|29.04|27.04|0
1641485100000|2022-01-06 16:05:00|29.73|27.73|29.29|27.29|29.97|27.97|29.06|27.06|0
1641485400000|2022-01-06 16:10:00|29.28|27.28|28.89|26.89|29.29|27.29|28.63|26.63|0
1641485700000|2022-01-06 16:15:00|28.87|26.87|29.08|27.08|29.08|27.08|28.2|26.2|0
1641486000000|2022-01-06 16:20:00|29|27|28.96|26.96|29.43|27.43|28.91|26.91|0
1641486300000|2022-01-06 16:25:00|29.04|27.04|29.4|27.4|29.74|27.74|29.04|27.04|0
1641486600000|2022-01-06 16:30:00|29.38|27.38|29.76|27.76|30|28|29.21|27.21|0
1641486900000|2022-01-06 16:35:00|29.78|27.78|29.52|27.52|29.81|27.81|29.21|27.21|0
1641487200000|2022-01-06 16:40:00|29.54|27.54|29.63|27.63|29.95|27.95|29.28|27.28|0
1641487500000|2022-01-06 16:45:00|29.61|27.61|29.34|27.34|29.87|27.87|29.2|27.2|0
1641487800000|2022-01-06 16:50:00|29.32|27.32|28.92|26.92|29.61|27.61|28.89|26.89|0
1641488100000|2022-01-06 16:55:00|28.89|26.89|28.96|26.96|29.09|27.09|28.78|26.78|0
1641488400000|2022-01-06 17:00:00|28.91|26.91|29.17|27.17|29.22|27.22|28.89|26.89|0
1641488700000|2022-01-06 17:05:00|29.19|27.19|28.51|26.51|29.34|27.34|28.47|26.47|0
1641489000000|2022-01-06 17:10:00|28.54|26.54|28.86|26.86|28.91|26.91|28.51|26.51|0
1641489300000|2022-01-06 17:15:00|28.81|26.81|28.99|26.99|29.12|27.12|28.67|26.67|0
1641489600000|2022-01-06 17:20:00|28.95|26.95|29.12|27.12|29.47|27.47|28.44|26.44|0
1641489900000|2022-01-06 17:25:00|29.16|27.16|28.69|26.69|29.19|27.19|28.6|26.6|0
1641490200000|2022-01-06 17:30:00|28.74|26.74|28.21|26.21|28.74|26.74|28.12|26.12|0
1641490500000|2022-01-06 17:35:00|28.23|26.23|28.05|26.05|28.4|26.4|27.73|25.73|0
1641490800000|2022-01-06 17:40:00|28|26|27.28|25.28|28.12|26.12|27.23|25.23|0
1641491100000|2022-01-06 17:45:00|27.23|25.23|27.57|25.57|27.66|25.66|27.15|25.15|0
1641491400000|2022-01-06 17:50:00|27.59|25.59|27.97|25.97|28.04|26.04|27.59|25.59|0
1641491700000|2022-01-06 17:55:00|27.95|25.95|28.27|26.27|28.29|26.29|27.86|25.86|0
1641492000000|2022-01-06 18:00:00|28.2|26.2|28.15|26.15|28.5|26.5|28.06|26.06|0
1641492300000|2022-01-06 18:05:00|28.11|26.11|28.06|26.06|28.36|26.36|28.01|26.01|0
1641492600000|2022-01-06 18:10:00|28.08|26.08|28.03|26.03|28.19|26.19|27.87|25.87|0
1641492900000|2022-01-06 18:15:00|28.01|26.01|28.24|26.24|28.68|26.68|28.01|26.01|0
1641493200000|2022-01-06 18:20:00|28.22|26.22|28.91|26.91|28.98|26.98|28.17|26.17|0
1641493500000|2022-01-06 18:25:00|28.93|26.93|29.12|27.12|29.19|27.19|28.84|26.84|0
1641493800000|2022-01-06 18:30:00|29.09|27.09|29.02|27.02|29.31|27.31|28.95|26.95|0
1641494100000|2022-01-06 18:35:00|29.06|27.06|29.06|27.06|29.3|27.3|28.76|26.76|0
1641494400000|2022-01-06 18:40:00|29.11|27.11|28.94|26.94|29.25|27.25|28.87|26.87|0
1641494700000|2022-01-06 18:45:00|29.04|27.04|28.87|26.87|29.16|27.16|28.62|26.62|0
1641495000000|2022-01-06 18:50:00|28.89|26.89|28.8|26.8|29.15|27.15|28.75|26.75|0
1641495300000|2022-01-06 18:55:00|28.78|26.78|28.68|26.68|28.96|26.96|28.61|26.61|0
1641495600000|2022-01-06 19:00:00|28.7|26.7|29.24|27.24|29.24|27.24|28.59|26.59|0
1641495900000|2022-01-06 19:05:00|29.22|27.22|28.84|26.84|29.42|27.42|28.74|26.74|0
1641496200000|2022-01-06 19:10:00|28.79|26.79|29.14|27.14|29.14|27.14|28.19|26.19|0
1641496500000|2022-01-06 19:15:00|29.19|27.19|29.09|27.09|29.23|27.23|28.76|26.76|0
1641496800000|2022-01-06 19:20:00|29.04|27.04|29.07|27.07|29.33|27.33|28.95|26.95|0
1641497100000|2022-01-06 19:25:00|29.09|27.09|29.41|27.41|29.97|27.97|29.02|27.02|0
1641497400000|2022-01-06 19:30:00|29.36|27.36|29.24|27.24|29.55|27.55|29.08|27.08|0
1641497700000|2022-01-06 19:35:00|29.22|27.22|29.05|27.05|29.33|27.33|28.96|26.96|0
1641498000000|2022-01-06 19:40:00|29.07|27.07|29.14|27.14|29.33|27.33|28.95|26.95|0
1641498300000|2022-01-06 19:45:00|29.09|27.09|28.81|26.81|29.12|27.12|28.65|26.65|0
1641498600000|2022-01-06 19:50:00|28.79|26.79|28.15|26.15|28.99|26.99|28.15|26.15|0
1641498900000|2022-01-06 19:55:00|28.13|26.13|28.17|26.17|28.24|26.24|27.95|25.95|0
1641499200000|2022-01-06 20:00:00|28.13|26.13|27.62|25.62|28.13|26.13|27.6|25.6|0
1641499500000|2022-01-06 20:05:00|27.65|25.65|27.47|25.47|27.85|25.85|27.31|25.31|0
1641499800000|2022-01-06 20:10:00|27.44|25.44|27.76|25.76|27.8|25.8|27.28|25.28|0
1641500100000|2022-01-06 20:15:00|27.78|25.78|28.28|26.28|28.42|26.42|27.69|25.69|0
1641500400000|2022-01-06 20:20:00|28.22|26.22|28.49|26.49|28.63|26.63|28.12|26.12|0
1641500700000|2022-01-06 20:25:00|28.45|26.45|28.07|26.07|28.54|26.54|28.07|26.07|0
1641501000000|2022-01-06 20:30:00|28.09|26.09|28.63|26.63|28.72|26.72|27.98|25.98|0
1641501300000|2022-01-06 20:35:00|28.67|26.67|28.91|26.91|29.05|27.05|28.51|26.51|0
1641501600000|2022-01-06 20:40:00|28.84|26.84|28.72|26.72|29.14|27.14|28.58|26.58|0
1641501900000|2022-01-06 20:45:00|28.76|26.76|29.47|27.47|29.47|27.47|28.58|26.58|0
1641502200000|2022-01-06 20:50:00|29.4|27.4|29.54|27.54|29.56|27.56|29.06|27.06|0
1641502500000|2022-01-06 20:55:00|29.56|27.56|28.95|26.95|30.12|28.12|28.85|26.85|0
1641502800000|2022-01-06 21:00:00|28.99|26.99|28.73|26.73|29.06|27.06|28.73|26.73|0
1641503100000|2022-01-06 21:05:00|28.75|26.75|28.61|26.61|28.75|26.75|28.45|26.45|0
1641503400000|2022-01-06 21:10:00|28.59|26.59|28.54|26.54|28.75|26.75|28.35|26.35|0
1641503700000|2022-01-06 21:15:00|28.84|26.24|28.81|26.21|28.9|26.3|28.74|26.14|0
1641504000000|2022-01-06 21:20:00|28.82|26.22|28.72|26.12|28.82|26.22|28.72|26.12|0
1641504300000|2022-01-06 21:25:00|28.69|26.09|28.74|26.14|28.74|26.14|28.67|26.07|0
1641504600000|2022-01-06 21:30:00|28.71|26.11|28.83|26.23|28.85|26.25|28.69|26.09|0
1641504900000|2022-01-06 21:35:00|28.81|26.21|28.92|26.32|28.97|26.37|28.73|26.13|0
1641505200000|2022-01-06 21:40:00|28.93|26.33|28.68|26.08|28.93|26.33|28.64|26.04|0
1641505500000|2022-01-06 21:45:00|28.66|26.06|28.68|26.08|28.68|26.08|28.59|25.99|0
1641505800000|2022-01-06 21:50:00|28.66|26.06|28.54|25.94|28.66|26.06|28.52|25.92|0
1641506100000|2022-01-06 21:55:00|28.56|25.96|28.62|26.02|28.68|26.08|28.54|25.94|0
1641506400000|2022-01-06 22:00:00|28.6|26|28.55|25.95|28.62|26.02|28.55|25.95|0
1641506700000|2022-01-06 22:05:00|28.57|25.97|28.6|26|28.6|26|28.55|25.95|0
1641507000000|2022-01-06 22:10:00|28.57|25.97|28.56|25.96|28.57|25.97|28.55|25.95|0
1641507300000|2022-01-06 22:15:00|28.55|25.95|28.56|25.96|28.56|25.96|28.55|25.95|0
1641507600000|2022-01-06 22:20:00|28.55|25.95|28.55|25.95|28.55|25.95|28.55|25.95|0
1641507900000|2022-01-06 22:25:00|28.54|25.94|28.59|25.99|28.63|26.03|28.54|25.94|0
1641508200000|2022-01-06 22:30:00|28.58|25.98|28.58|25.98|28.58|25.98|28.58|25.98|0
1641508500000|2022-01-06 22:35:00|28.57|25.97|28.57|25.97|28.57|25.97|28.56|25.96|0
1641508800000|2022-01-06 22:40:00|28.58|25.98|28.57|25.97|28.58|25.98|28.57|25.97|0
1641509100000|2022-01-06 22:45:00|28.56|25.96|28.56|25.96|28.56|25.96|28.56|25.96|0
1641509400000|2022-01-06 22:50:00|28.54|25.94|28.55|25.95|28.55|25.95|28.54|25.94|0
1641509700000|2022-01-06 22:55:00|28.54|25.94|28.49|25.89|28.54|25.94|28.49|25.89|0
1641510000000|2022-01-06 23:00:00|28.22|25.62|28.27|25.67|28.3|25.7|28.13|25.53|0
1641510300000|2022-01-06 23:05:00|28.29|25.69|28.18|25.58|28.29|25.69|28.16|25.56|0
1641510600000|2022-01-06 23:10:00|28.16|25.56|28.27|25.67|28.27|25.67|28.13|25.53|0
1641510900000|2022-01-06 23:15:00|28.34|25.74|28.15|25.55|28.38|25.78|28.13|25.53|0
1641511200000|2022-01-06 23:20:00|28.13|25.53|28.24|25.64|28.26|25.66|28.08|25.48|0
1641511500000|2022-01-06 23:25:00|28.2|25.6|28.15|25.55|28.26|25.66|28.15|25.55|0
1641511800000|2022-01-06 23:30:00|28.12|25.52|28.13|25.53|28.24|25.64|28.03|25.43|0
1641512100000|2022-01-06 23:35:00|28.12|25.52|28.06|25.46|28.14|25.54|28.01|25.41|0
1641512400000|2022-01-06 23:40:00|28.05|25.45|28.14|25.54|28.16|25.56|28.03|25.43|0
1641512700000|2022-01-06 23:45:00|28.11|25.51|28.16|25.56|28.23|25.63|28.05|25.45|0
1641513000000|2022-01-06 23:50:00|28.14|25.54|28.04|25.44|28.16|25.56|28.02|25.42|0
1641513300000|2022-01-06 23:55:00|28|25.4|28.06|25.46|28.07|25.47|28|25.4|0
1641513600000|2022-01-07 00:00:00|28.04|25.44|27.89|25.29|28.16|25.56|27.79|25.19|0
1641513900000|2022-01-07 00:05:00|27.88|25.28|27.85|25.25|27.92|25.32|27.8|25.2|0
1641514200000|2022-01-07 00:10:00|27.84|25.24|27.69|25.09|27.97|25.37|27.65|25.05|0
1641514500000|2022-01-07 00:15:00|27.72|25.12|27.69|25.09|27.78|25.18|27.67|25.07|0
1641514800000|2022-01-07 00:20:00|27.71|25.11|27.73|25.13|27.8|25.2|27.69|25.09|0
1641515100000|2022-01-07 00:25:00|27.72|25.12|27.69|25.09|27.79|25.19|27.6|25|0
1641515400000|2022-01-07 00:30:00|27.71|25.11|27.62|25.02|27.74|25.14|27.57|24.97|0
1641515700000|2022-01-07 00:35:00|27.6|25|27.57|24.97|27.66|25.06|27.57|24.97|0
1641516000000|2022-01-07 00:40:00|27.59|24.99|27.61|25.01|27.61|25.01|27.52|24.92|0
1641516300000|2022-01-07 00:45:00|27.6|25|27.62|25.02|27.63|25.03|27.57|24.97|0
1641516600000|2022-01-07 00:50:00|27.61|25.01|27.65|25.05|27.7|25.1|27.61|25.01|0
1641516900000|2022-01-07 00:55:00|27.67|25.07|27.6|25|27.72|25.12|27.58|24.98|0
1641517200000|2022-01-07 01:00:00|27.59|24.99|27.49|24.89|27.67|25.07|27.49|24.89|0
1641517500000|2022-01-07 01:05:00|27.44|24.84|27.62|25.02|27.64|25.04|27.44|24.84|0
1641517800000|2022-01-07 01:10:00|27.61|25.01|27.65|25.05|27.71|25.11|27.58|24.98|0
1641518100000|2022-01-07 01:15:00|27.64|25.04|27.71|25.11|27.75|25.15|27.57|24.97|0
1641518400000|2022-01-07 01:20:00|27.73|25.13|27.68|25.08|27.73|25.13|27.64|25.04|0
1641518700000|2022-01-07 01:25:00|27.7|25.1|27.66|25.06|27.73|25.13|27.59|24.99|0
1641519000000|2022-01-07 01:30:00|27.63|25.03|27.54|24.94|27.68|25.08|27.5|24.9|0
1641519300000|2022-01-07 01:35:00|27.56|24.96|27.79|25.19|27.83|25.23|27.56|24.96|0
1641519600000|2022-01-07 01:40:00|27.8|25.2|27.88|25.28|27.92|25.32|27.72|25.12|0
1641519900000|2022-01-07 01:45:00|27.85|25.25|27.9|25.3|27.9|25.3|27.67|25.07|0
1641520200000|2022-01-07 01:50:00|27.92|25.32|27.87|25.27|27.94|25.34|27.78|25.18|0
1641520500000|2022-01-07 01:55:00|27.85|25.25|27.68|25.08|27.87|25.27|27.67|25.07|0
1641520800000|2022-01-07 02:00:00|27.71|25.11|28.19|25.59|28.21|25.61|27.71|25.11|0
1641521100000|2022-01-07 02:05:00|28.21|25.61|28.25|25.65|28.42|25.82|28.19|25.59|0
1641521400000|2022-01-07 02:10:00|28.28|25.68|28.2|25.6|28.28|25.68|28.12|25.52|0
1641521700000|2022-01-07 02:15:00|28.18|25.58|28.32|25.72|28.48|25.88|28.18|25.58|0
1641522000000|2022-01-07 02:20:00|28.34|25.74|28.11|25.51|28.35|25.75|28.05|25.45|0
1641522300000|2022-01-07 02:25:00|28.12|25.52|28.17|25.57|28.18|25.58|28.11|25.51|0
1641522600000|2022-01-07 02:30:00|28.2|25.6|28.3|25.7|28.38|25.78|28.13|25.53|0
1641522900000|2022-01-07 02:35:00|28.29|25.69|28.45|25.85|28.45|25.85|28.24|25.64|0
1641523200000|2022-01-07 02:40:00|28.42|25.82|28.31|25.71|28.42|25.82|28.28|25.68|0
1641523500000|2022-01-07 02:45:00|28.33|25.73|28.28|25.68|28.42|25.82|28.28|25.68|0
1641523800000|2022-01-07 02:50:00|28.26|25.66|28.11|25.51|28.26|25.66|28.08|25.48|0
1641524100000|2022-01-07 02:55:00|28.12|25.52|28|25.4|28.12|25.52|27.93|25.33|0
1641524400000|2022-01-07 03:00:00|27.98|25.38|28.04|25.44|28.09|25.49|27.95|25.35|0
1641524700000|2022-01-07 03:05:00|28.02|25.42|28|25.4|28.02|25.42|27.9|25.3|0
1641525000000|2022-01-07 03:10:00|28.02|25.42|28.04|25.44|28.06|25.46|27.97|25.37|0
1641525300000|2022-01-07 03:15:00|28.03|25.43|27.99|25.39|28.08|25.48|27.96|25.36|0
1641525600000|2022-01-07 03:20:00|27.94|25.34|27.62|25.02|27.99|25.39|27.6|25|0
1641525900000|2022-01-07 03:25:00|27.61|25.01|27.69|25.09|27.77|25.17|27.56|24.96|0
1641526200000|2022-01-07 03:30:00|27.67|25.07|27.89|25.29|27.92|25.32|27.67|25.07|0
1641526500000|2022-01-07 03:35:00|27.91|25.31|27.89|25.29|28.03|25.43|27.87|25.27|0
1641526800000|2022-01-07 03:40:00|27.91|25.31|27.91|25.31|28|25.4|27.86|25.26|0
1641527100000|2022-01-07 03:45:00|27.93|25.33|28.11|25.51|28.14|25.54|27.88|25.28|0
1641527400000|2022-01-07 03:50:00|28.09|25.49|28.11|25.51|28.17|25.57|28.01|25.41|0
1641527700000|2022-01-07 03:55:00|28.1|25.5|28.06|25.46|28.16|25.56|27.99|25.39|0
1641528000000|2022-01-07 04:00:00|28.04|25.44|28.09|25.49|28.15|25.55|28.04|25.44|0
1641528300000|2022-01-07 04:05:00|28.11|25.51|28.13|25.53|28.13|25.53|27.99|25.39|0
1641528600000|2022-01-07 04:10:00|28.14|25.54|28.08|25.48|28.17|25.57|28.06|25.46|0
1641528900000|2022-01-07 04:15:00|28.1|25.5|28.26|25.66|28.29|25.69|28.03|25.43|0
1641529200000|2022-01-07 04:20:00|28.24|25.64|28.26|25.66|28.33|25.73|28.19|25.59|0
1641529500000|2022-01-07 04:25:00|28.23|25.63|28.16|25.56|28.26|25.66|28.16|25.56|0
1641529800000|2022-01-07 04:30:00|28.17|25.57|28.16|25.56|28.25|25.65|28.14|25.54|0
1641530100000|2022-01-07 04:35:00|28.15|25.55|28.25|25.65|28.27|25.67|28.12|25.52|0
1641530400000|2022-01-07 04:40:00|28.23|25.63|28.16|25.56|28.3|25.7|28.16|25.56|0
1641530700000|2022-01-07 04:45:00|28.13|25.53|28.15|25.55|28.18|25.58|27.98|25.38|0
1641531000000|2022-01-07 04:50:00|28.18|25.58|28.05|25.45|28.18|25.58|28.01|25.41|0
1641531300000|2022-01-07 04:55:00|28.04|25.44|28.01|25.41|28.15|25.55|27.99|25.39|0
1641531600000|2022-01-07 05:00:00|27.99|25.39|27.89|25.29|28.05|25.45|27.89|25.29|0
1641531900000|2022-01-07 05:05:00|27.92|25.32|28.14|25.54|28.14|25.54|27.87|25.27|0
1641532200000|2022-01-07 05:10:00|28.19|25.59|28.16|25.56|28.44|25.84|28.13|25.53|0
1641532500000|2022-01-07 05:15:00|28.15|25.55|28.05|25.45|28.21|25.61|28.05|25.45|0
1641532800000|2022-01-07 05:20:00|28.06|25.46|28.09|25.49|28.16|25.56|28.06|25.46|0
1641533100000|2022-01-07 05:25:00|28.08|25.48|28.32|25.72|28.32|25.72|28.02|25.42|0
1641533400000|2022-01-07 05:30:00|28.29|25.69|28.27|25.67|28.36|25.76|28.18|25.58|0
1641533700000|2022-01-07 05:35:00|28.29|25.69|28.15|25.55|28.32|25.72|28.13|25.53|0
1641534000000|2022-01-07 05:40:00|28.17|25.57|28.26|25.66|28.29|25.69|28.17|25.57|0
1641534300000|2022-01-07 05:45:00|28.25|25.65|28.19|25.59|28.31|25.71|28.14|25.54|0
1641534600000|2022-01-07 05:50:00|28.17|25.57|28.11|25.51|28.24|25.64|28.1|25.5|0
1641534900000|2022-01-07 05:55:00|28.12|25.52|27.89|25.29|28.12|25.52|27.87|25.27|0
1641535200000|2022-01-07 06:00:00|27.91|25.31|28.07|25.47|28.09|25.49|27.87|25.27|0
1641535500000|2022-01-07 06:05:00|28.05|25.45|28|25.4|28.11|25.51|27.98|25.38|0
1641535800000|2022-01-07 06:10:00|28.01|25.41|28.04|25.44|28.11|25.51|28|25.4|0
1641536100000|2022-01-07 06:15:00|28.03|25.43|28.09|25.49|28.11|25.51|28|25.4|0
1641536400000|2022-01-07 06:20:00|28.06|25.46|28.08|25.48|28.13|25.53|28.02|25.42|0
1641536700000|2022-01-07 06:25:00|28.07|25.47|27.99|25.39|28.07|25.47|27.97|25.37|0
1641537000000|2022-01-07 06:30:00|27.98|25.38|27.71|25.11|28.01|25.41|27.71|25.11|0
1641537300000|2022-01-07 06:35:00|27.67|25.07|27.83|25.23|27.85|25.25|27.67|25.07|0
1641537600000|2022-01-07 06:40:00|27.85|25.25|27.94|25.34|27.94|25.34|27.76|25.16|0
1641537900000|2022-01-07 06:45:00|27.96|25.36|27.96|25.36|28.06|25.46|27.94|25.34|0
1641538200000|2022-01-07 06:50:00|27.98|25.38|28.1|25.5|28.12|25.52|27.96|25.36|0
1641538500000|2022-01-07 06:55:00|28.09|25.49|28.15|25.55|28.18|25.58|28.07|25.47|0
1641538800000|2022-01-07 07:00:00|28.07|25.47|28.41|25.81|28.49|25.89|28.04|25.44|0
1641539100000|2022-01-07 07:05:00|28.43|25.83|28.44|25.84|28.48|25.88|28.27|25.67|0
1641539400000|2022-01-07 07:10:00|28.45|25.85|28.5|25.9|28.57|25.97|28.43|25.83|0
1641539700000|2022-01-07 07:15:00|28.52|25.92|28.31|25.71|28.52|25.92|28.26|25.66|0
1641540000000|2022-01-07 07:20:00|28.26|25.66|28.31|25.71|28.33|25.73|28.19|25.59|0
1641540300000|2022-01-07 07:25:00|28.28|25.68|28.21|25.61|28.35|25.75|28.14|25.54|0
1641540600000|2022-01-07 07:30:00|28.24|25.64|28.76|26.16|28.76|26.16|28.19|25.59|0
1641540900000|2022-01-07 07:35:00|28.74|26.14|28.62|26.02|28.77|26.17|28.6|26|0
1641541200000|2022-01-07 07:40:00|28.64|26.04|28.69|26.09|28.76|26.16|28.62|26.02|0
1641541500000|2022-01-07 07:45:00|28.66|26.06|28.78|26.18|28.85|26.25|28.65|26.05|0
1641541800000|2022-01-07 07:50:00|28.77|26.17|28.82|26.22|28.85|26.25|28.73|26.13|0
1641542100000|2022-01-07 07:55:00|28.8|26.2|28.66|26.06|28.85|26.25|28.61|26.01|0
1641542400000|2022-01-07 08:00:00|28.75|26.15|29.3|26.7|29.34|26.74|28.61|26.01|0
1641542700000|2022-01-07 08:05:00|28.96|26.96|29.03|27.03|29.15|27.15|28.92|26.92|0
1641543000000|2022-01-07 08:10:00|29.06|27.06|28.61|26.61|29.06|27.06|28.61|26.61|0
1641543300000|2022-01-07 08:15:00|28.63|26.63|28.77|26.77|28.77|26.77|28.51|26.51|0
1641543600000|2022-01-07 08:20:00|28.76|26.76|28.65|26.65|28.77|26.77|28.6|26.6|0
1641543900000|2022-01-07 08:25:00|28.67|26.67|28.83|26.83|29.05|27.05|28.67|26.67|0
1641544200000|2022-01-07 08:30:00|28.85|26.85|29.4|27.4|29.65|27.65|28.85|26.85|0
1641544500000|2022-01-07 08:35:00|29.39|27.39|29.33|27.33|29.61|27.61|29.33|27.33|0
1641544800000|2022-01-07 08:40:00|29.35|27.35|29.71|27.71|29.76|27.76|29.33|27.33|0
1641545100000|2022-01-07 08:45:00|29.66|27.66|29.74|27.74|29.76|27.76|29.54|27.54|0
1641545400000|2022-01-07 08:50:00|29.72|27.72|29.59|27.59|29.73|27.73|29.44|27.44|0
1641545700000|2022-01-07 08:55:00|29.61|27.61|29.44|27.44|29.64|27.64|29.24|27.24|0
1641546000000|2022-01-07 09:00:00|29.46|27.46|29.45|27.45|29.64|27.64|29.39|27.39|0
1641546300000|2022-01-07 09:05:00|29.46|27.46|29.15|27.15|29.56|27.56|29.15|27.15|0
1641546600000|2022-01-07 09:10:00|29.12|27.12|28.81|26.81|29.17|27.17|28.76|26.76|0
1641546900000|2022-01-07 09:15:00|28.79|26.79|28.88|26.88|29|27|28.76|26.76|0
1641547200000|2022-01-07 09:20:00|28.86|26.86|28.71|26.71|28.86|26.86|28.71|26.71|0
1641547500000|2022-01-07 09:25:00|28.75|26.75|28.52|26.52|28.75|26.75|28.36|26.36|0
1641547800000|2022-01-07 09:30:00|28.5|26.5|28.22|26.22|28.52|26.52|28.22|26.22|0
1641548100000|2022-01-07 09:35:00|28.29|26.29|28.19|26.19|28.38|26.38|28.12|26.12|0
1641548400000|2022-01-07 09:40:00|28.24|26.24|28.23|26.23|28.26|26.26|28.05|26.05|0
1641548700000|2022-01-07 09:45:00|28.22|26.22|28.26|26.26|28.26|26.26|28.1|26.1|0
1641549000000|2022-01-07 09:50:00|28.23|26.23|28.37|26.37|28.37|26.37|28.21|26.21|0
1641549300000|2022-01-07 09:55:00|28.38|26.38|28.48|26.48|28.51|26.51|28.35|26.35|0
1641549600000|2022-01-07 10:00:00|28.46|26.46|28.46|26.46|28.74|26.74|28.44|26.44|0
1641549900000|2022-01-07 10:05:00|28.43|26.43|28.13|26.13|28.46|26.46|28.13|26.13|0
1641550200000|2022-01-07 10:10:00|28.15|26.15|28.08|26.08|28.18|26.18|28.04|26.04|0
1641550500000|2022-01-07 10:15:00|28.06|26.06|28.17|26.17|28.29|26.29|28.06|26.06|0
1641550800000|2022-01-07 10:20:00|28.15|26.15|28.07|26.07|28.15|26.15|28.05|26.05|0
1641551100000|2022-01-07 10:25:00|28.05|26.05|27.91|25.91|28.1|26.1|27.82|25.82|0
1641551400000|2022-01-07 10:30:00|27.89|25.89|27.8|25.8|27.94|25.94|27.73|25.73|0
1641551700000|2022-01-07 10:35:00|27.77|25.77|27.95|25.95|27.95|25.95|27.75|25.75|0
1641552000000|2022-01-07 10:40:00|27.98|25.98|27.84|25.84|27.98|25.98|27.77|25.77|0
1641552300000|2022-01-07 10:45:00|27.81|25.81|27.9|25.9|27.97|25.97|27.81|25.81|0
1641552600000|2022-01-07 10:50:00|27.88|25.88|27.81|25.81|27.93|25.93|27.73|25.73|0
1641552900000|2022-01-07 10:55:00|27.8|25.8|27.94|25.94|27.97|25.97|27.8|25.8|0
1641553200000|2022-01-07 11:00:00|27.9|25.9|28.06|26.06|28.15|26.15|27.9|25.9|0
1641553500000|2022-01-07 11:05:00|28.03|26.03|27.94|25.94|28.1|26.1|27.92|25.92|0
1641553800000|2022-01-07 11:10:00|27.92|25.92|28.07|26.07|28.17|26.17|27.87|25.87|0
1641554100000|2022-01-07 11:15:00|28.1|26.1|27.84|25.84|28.11|26.11|27.8|25.8|0
1641554400000|2022-01-07 11:20:00|27.83|25.83|27.79|25.79|27.86|25.86|27.73|25.73|0
1641554700000|2022-01-07 11:25:00|27.82|25.82|27.81|25.81|27.84|25.84|27.7|25.7|0
1641555000000|2022-01-07 11:30:00|27.79|25.79|27.74|25.74|27.94|25.94|27.72|25.72|0
1641555300000|2022-01-07 11:35:00|27.77|25.77|27.95|25.95|28.02|26.02|27.76|25.76|0
1641555600000|2022-01-07 11:40:00|27.97|25.97|27.92|25.92|28.02|26.02|27.83|25.83|0
1641555900000|2022-01-07 11:45:00|27.9|25.9|27.97|25.97|27.99|25.99|27.83|25.83|0
1641556200000|2022-01-07 11:50:00|27.94|25.94|28.01|26.01|28.08|26.08|27.92|25.92|0
1641556500000|2022-01-07 11:55:00|28.03|26.03|28.33|26.33|28.33|26.33|27.86|25.86|0
1641556800000|2022-01-07 12:00:00|28.28|26.28|27.89|25.89|28.28|26.28|27.82|25.82|0
1641557100000|2022-01-07 12:05:00|27.88|25.88|28.14|26.14|28.16|26.16|27.71|25.71|0
1641557400000|2022-01-07 12:10:00|28.15|26.15|28.16|26.16|28.28|26.28|28.14|26.14|0
1641557700000|2022-01-07 12:15:00|28.18|26.18|28.04|26.04|28.21|26.21|28|26|0
1641558000000|2022-01-07 12:20:00|28.1|26.1|28.2|26.2|28.27|26.27|28.09|26.09|0
1641558300000|2022-01-07 12:25:00|28.19|26.19|28.18|26.18|28.41|26.41|28.18|26.18|0
1641558600000|2022-01-07 12:30:00|28.2|26.2|28.08|26.08|28.22|26.22|28.04|26.04|0
1641558900000|2022-01-07 12:35:00|28.11|26.11|28.29|26.29|28.38|26.38|28.08|26.08|0
1641559200000|2022-01-07 12:40:00|28.31|26.31|28.37|26.37|28.52|26.52|28.24|26.24|0
1641559500000|2022-01-07 12:45:00|28.36|26.36|28.26|26.26|28.43|26.43|28.17|26.17|0
1641559800000|2022-01-07 12:50:00|28.28|26.28|28.26|26.26|28.28|26.28|28.14|26.14|0
1641560100000|2022-01-07 12:55:00|28.28|26.28|28.56|26.56|28.59|26.59|28.28|26.28|0
1641560400000|2022-01-07 13:00:00|28.54|26.54|28.49|26.49|28.58|26.58|28.31|26.31|0
1641560700000|2022-01-07 13:05:00|28.43|26.43|28.39|26.39|28.56|26.56|28.23|26.23|0
1641561000000|2022-01-07 13:10:00|28.44|26.44|28.53|26.53|28.54|26.54|28.34|26.34|0
1641561300000|2022-01-07 13:15:00|28.5|26.5|28.57|26.57|28.64|26.64|28.36|26.36|0
1641561600000|2022-01-07 13:20:00|28.6|26.6|28.55|26.55|28.69|26.69|28.48|26.48|0
1641561900000|2022-01-07 13:25:00|28.52|26.52|28.42|26.42|28.59|26.59|28.33|26.33|0
1641562200000|2022-01-07 13:30:00|28.47|26.47|29.01|27.01|29.18|27.18|27.59|25.59|0
1641562500000|2022-01-07 13:35:00|28.97|26.97|30.22|28.22|30.27|28.27|28.97|26.97|0
1641562800000|2022-01-07 13:40:00|30.27|28.27|29.88|27.88|30.45|28.45|29.83|27.83|0
1641563100000|2022-01-07 13:45:00|29.9|27.9|29.39|27.39|29.9|27.9|29.27|27.27|0
1641563400000|2022-01-07 13:50:00|29.44|27.44|30.02|28.02|30.19|28.19|29.39|27.39|0
1641563700000|2022-01-07 13:55:00|30.04|28.04|29.77|27.77|30.12|28.12|29.63|27.63|0
1641564000000|2022-01-07 14:00:00|29.75|27.75|29.58|27.58|29.75|27.75|29.38|27.38|0
1641564300000|2022-01-07 14:05:00|29.55|27.55|29.16|27.16|29.55|27.55|29.16|27.16|0
1641564600000|2022-01-07 14:10:00|29.14|27.14|29.07|27.07|29.52|27.52|29.07|27.07|0
1641564900000|2022-01-07 14:15:00|29.02|27.02|28.99|26.99|29.14|27.14|28.87|26.87|0
1641565200000|2022-01-07 14:20:00|28.97|26.97|29.01|27.01|29.11|27.11|28.9|26.9|0
1641565500000|2022-01-07 14:25:00|29|27|28.87|26.87|29.19|27.19|28.8|26.8|0
1641565800000|2022-01-07 14:30:00|28.82|26.82|29.08|27.08|29.47|27.47|28.56|26.56|0
1641566100000|2022-01-07 14:35:00|29.03|27.03|28.63|26.63|29.47|27.47|28.58|26.58|0
1641566400000|2022-01-07 14:40:00|28.6|26.6|27.69|25.69|28.96|26.96|27.67|25.67|0
1641566700000|2022-01-07 14:45:00|27.79|25.79|27.76|25.76|28.04|26.04|27.44|25.44|0
1641567000000|2022-01-07 14:50:00|27.85|25.85|27.6|25.6|28.04|26.04|27.46|25.46|0
1641567300000|2022-01-07 14:55:00|27.59|25.59|28.54|26.54|28.54|26.54|27.26|25.26|0
1641567600000|2022-01-07 15:00:00|28.47|26.47|27.18|25.18|28.47|26.47|26.87|24.87|0
1641567900000|2022-01-07 15:05:00|27.32|25.32|27.8|25.8|27.85|25.85|27.32|25.32|0
1641568200000|2022-01-07 15:10:00|27.82|25.82|27.71|25.71|28.03|26.03|27.38|25.38|0
1641568500000|2022-01-07 15:15:00|27.73|25.73|28.17|26.17|28.29|26.29|27.73|25.73|0
1641568800000|2022-01-07 15:20:00|28.24|26.24|28.87|26.87|28.87|26.87|28.24|26.24|0
1641569100000|2022-01-07 15:25:00|28.85|26.85|28.63|26.63|28.87|26.87|28.3|26.3|0
1641569400000|2022-01-07 15:30:00|28.77|26.77|28.77|26.77|28.92|26.92|28.39|26.39|0
1641569700000|2022-01-07 15:35:00|28.79|26.79|29.73|27.73|29.73|27.73|27.94|25.94|0
1641570000000|2022-01-07 15:40:00|29.71|27.71|30|28|30.1|28.1|29.15|27.15|0
1641570300000|2022-01-07 15:45:00|29.97|27.97|30.44|28.44|30.44|28.44|29.97|27.97|0
1641570600000|2022-01-07 15:50:00|30.47|28.47|31.44|29.44|31.62|29.62|30.22|28.22|0
1641570900000|2022-01-07 15:55:00|31.42|29.42|31.21|29.21|31.67|29.67|30.85|28.85|0
1641571200000|2022-01-07 16:00:00|31.41|29.41|31.33|29.33|31.54|29.54|30.8|28.8|0
1641571500000|2022-01-07 16:05:00|31.28|29.28|31|29|31.31|29.31|30.72|28.72|0
1641571800000|2022-01-07 16:10:00|30.97|28.97|31.23|29.23|31.38|29.38|30.92|28.92|0
1641572100000|2022-01-07 16:15:00|31.2|29.2|31.61|29.61|31.89|29.89|31.02|29.02|0
1641572400000|2022-01-07 16:20:00|31.58|29.58|30.74|28.74|31.61|29.61|30.59|28.59|0
1641572700000|2022-01-07 16:25:00|30.81|28.81|30.04|28.04|30.92|28.92|30.04|28.04|0
1641573000000|2022-01-07 16:30:00|30.11|28.11|29.45|27.45|30.46|28.46|29.31|27.31|0
1641573300000|2022-01-07 16:35:00|29.48|27.48|29.4|27.4|29.65|27.65|29.18|27.18|0
1641573600000|2022-01-07 16:40:00|29.35|27.35|29.28|27.28|29.45|27.45|29.04|27.04|0
1641573900000|2022-01-07 16:45:00|29.25|27.25|28.44|26.44|29.35|27.35|28.44|26.44|0
1641574200000|2022-01-07 16:50:00|28.34|26.34|27.85|25.85|29.82|27.82|27.31|25.31|0
1641574500000|2022-01-07 16:55:00|27.83|25.83|28.17|26.17|28.2|26.2|27.78|25.78|0
1641574800000|2022-01-07 17:00:00|28.13|26.13|28.52|26.52|28.55|26.55|28.03|26.03|0
1641575100000|2022-01-07 17:05:00|28.5|26.5|28.43|26.43|28.67|26.67|28.26|26.26|0
1641575400000|2022-01-07 17:10:00|28.36|26.36|28.51|26.51|28.79|26.79|28.1|26.1|0
1641575700000|2022-01-07 17:15:00|28.58|26.58|28.91|26.91|28.91|26.91|28.39|26.39|0
1641576000000|2022-01-07 17:20:00|28.96|26.96|29.12|27.12|29.22|27.22|28.96|26.96|0
1641576300000|2022-01-07 17:25:00|29.15|27.15|29.05|27.05|29.32|27.32|28.95|26.95|0
1641576600000|2022-01-07 17:30:00|29.03|27.03|29.17|27.17|29.31|27.31|29.02|27.02|0
1641576900000|2022-01-07 17:35:00|29.14|27.14|29.33|27.33|29.58|27.58|29.14|27.14|0
1641577200000|2022-01-07 17:40:00|29.31|27.31|29.26|27.26|29.38|27.38|29.07|27.07|0
1641577500000|2022-01-07 17:45:00|29.31|27.31|29.23|27.23|29.4|27.4|28.71|26.71|0
1641577800000|2022-01-07 17:50:00|29.21|27.21|28.99|26.99|29.28|27.28|28.89|26.89|0
1641578100000|2022-01-07 17:55:00|29|27|28.87|26.87|29.16|27.16|28.84|26.84|0
1641578400000|2022-01-07 18:00:00|28.84|26.84|28.52|26.52|29.27|27.27|28.52|26.52|0
1641578700000|2022-01-07 18:05:00|28.54|26.54|28.4|26.4|28.61|26.61|28.26|26.26|0
1641579000000|2022-01-07 18:10:00|28.37|26.37|28.28|26.28|28.42|26.42|28.23|26.23|0
1641579300000|2022-01-07 18:15:00|28.3|26.3|28.34|26.34|28.46|26.46|28.11|26.11|0
1641579600000|2022-01-07 18:20:00|28.32|26.32|28.58|26.58|28.6|26.6|28.25|26.25|0
1641579900000|2022-01-07 18:25:00|28.56|26.56|28.72|26.72|28.79|26.79|28.48|26.48|0
1641580200000|2022-01-07 18:30:00|28.74|26.74|28.04|26.04|28.81|26.81|28.04|26.04|0
1641580500000|2022-01-07 18:35:00|27.99|25.99|28.25|26.25|28.3|26.3|27.9|25.9|0
1641580800000|2022-01-07 18:40:00|28.3|26.3|28.2|26.2|28.39|26.39|28.11|26.11|0
1641581100000|2022-01-07 18:45:00|28.22|26.22|28.43|26.43|28.43|26.43|28.22|26.22|0
1641581400000|2022-01-07 18:50:00|28.46|26.46|28.42|26.42|28.74|26.74|28.24|26.24|0
1641581700000|2022-01-07 18:55:00|28.41|26.41|28.48|26.48|28.48|26.48|28.24|26.24|0
1641582000000|2022-01-07 19:00:00|28.45|26.45|28.38|26.38|28.48|26.48|28.24|26.24|0
1641582300000|2022-01-07 19:05:00|28.4|26.4|28.42|26.42|28.71|26.71|28.28|26.28|0
1641582600000|2022-01-07 19:10:00|28.45|26.45|27.96|25.96|28.45|26.45|27.78|25.78|0
1641582900000|2022-01-07 19:15:00|27.94|25.94|27.94|25.94|28.03|26.03|27.82|25.82|0
1641583200000|2022-01-07 19:20:00|27.96|25.96|28.48|26.48|28.48|26.48|27.96|25.96|0
1641583500000|2022-01-07 19:25:00|28.53|26.53|28.26|26.26|28.72|26.72|28.24|26.24|0
1641583800000|2022-01-07 19:30:00|28.31|26.31|28.31|26.31|28.43|26.43|28.19|26.19|0
1641584100000|2022-01-07 19:35:00|28.33|26.33|27.74|25.74|28.45|26.45|27.74|25.74|0
1641584400000|2022-01-07 19:40:00|27.81|25.81|27.31|25.31|27.93|25.93|27.12|25.12|0
1641584700000|2022-01-07 19:45:00|27.28|25.28|27.17|25.17|27.42|25.42|26.94|24.94|0
1641585000000|2022-01-07 19:50:00|27.14|25.14|26.96|24.96|27.3|25.3|26.87|24.87|0
1641585300000|2022-01-07 19:55:00|26.98|24.98|27.07|25.07|27.14|25.14|26.93|24.93|0
1641585600000|2022-01-07 20:00:00|27.02|25.02|26.55|24.55|27.1|25.1|26.55|24.55|0
1641585900000|2022-01-07 20:05:00|26.57|24.57|26.59|24.59|26.64|24.64|26.28|24.28|0
1641586200000|2022-01-07 20:10:00|26.57|24.57|27.02|25.02|27.07|25.07|26.57|24.57|0
1641586500000|2022-01-07 20:15:00|27|25|26.88|24.88|27.07|25.07|26.82|24.82|0
1641586800000|2022-01-07 20:20:00|26.86|24.86|27.13|25.13|27.13|25.13|26.77|24.77|0
1641587100000|2022-01-07 20:25:00|27.11|25.11|27.2|25.2|27.46|25.46|27.11|25.11|0
1641587400000|2022-01-07 20:30:00|27.18|25.18|27.17|25.17|27.41|25.41|26.72|24.72|0
1641587700000|2022-01-07 20:35:00|27.2|25.2|26.97|24.97|27.31|25.31|26.85|24.85|0
1641588000000|2022-01-07 20:40:00|26.94|24.94|27.31|25.31|27.38|25.38|26.83|24.83|0
1641588300000|2022-01-07 20:45:00|27.33|25.33|26.71|24.71|27.52|25.52|26.48|24.48|0
1641588600000|2022-01-07 20:50:00|26.69|24.69|27.16|25.16|27.19|25.19|26.48|24.48|0
1641588900000|2022-01-07 20:55:00|27.14|25.14|27.22|25.22|27.49|25.49|26.57|24.57|0
1641589200000|2022-01-07 21:00:00|27.24|25.24|26.82|24.82|27.24|25.24|26.82|24.82|0
1641589500000|2022-01-07 21:05:00|26.8|24.8|26.82|24.82|26.82|24.82|26.62|24.62|0
1641589800000|2022-01-07 21:10:00|26.8|24.8|27.19|25.19|27.21|25.21|26.8|24.8|0
1641801900000|2022-01-10 08:05:00|25.86|23.86|26.21|24.21|26.24|24.24|25.86|23.86|0
1641802200000|2022-01-10 08:10:00|26.26|24.26|26.45|24.45|26.53|24.53|26.05|24.05|0
1641802500000|2022-01-10 08:15:00|26.49|24.49|26.78|24.78|26.87|24.87|26.44|24.44|0
1641802800000|2022-01-10 08:20:00|26.79|24.79|26.74|24.74|27.1|25.1|26.68|24.68|0
1641803100000|2022-01-10 08:25:00|26.71|24.71|27.47|25.47|28|26|26.35|24.35|0
1641803400000|2022-01-10 08:30:00|27.49|25.49|28.23|26.23|28.24|26.24|27.49|25.49|0
1641803700000|2022-01-10 08:35:00|28.18|26.18|28.49|26.49|28.64|26.64|28.17|26.17|0
1641804000000|2022-01-10 08:40:00|28.5|26.5|28.45|26.45|28.74|26.74|27.94|25.94|0
1641804300000|2022-01-10 08:45:00|28.42|26.42|28.28|26.28|28.81|26.81|28.23|26.23|0
1641804600000|2022-01-10 08:50:00|28.32|26.32|28.37|26.37|28.69|26.69|28.18|26.18|0
1641804900000|2022-01-10 08:55:00|28.34|26.34|27.99|25.99|28.46|26.46|27.79|25.79|0
1641805200000|2022-01-10 09:00:00|27.98|25.98|28.08|26.08|28.08|26.08|27.7|25.7|0
1641805500000|2022-01-10 09:05:00|28.05|26.05|27.55|25.55|28.05|26.05|27.44|25.44|0
1641805800000|2022-01-10 09:10:00|27.69|25.69|27.69|25.69|27.73|25.73|27.44|25.44|0
1641806100000|2022-01-10 09:15:00|27.67|25.67|27.47|25.47|27.67|25.67|27.43|25.43|0
1641806400000|2022-01-10 09:20:00|27.48|25.48|27.34|25.34|27.48|25.48|27.29|25.29|0
1641806700000|2022-01-10 09:25:00|27.36|25.36|27.17|25.17|27.36|25.36|27.15|25.15|0
1641807000000|2022-01-10 09:30:00|27.16|25.16|27.35|25.35|27.35|25.35|27.03|25.03|0
1641807300000|2022-01-10 09:35:00|27.38|25.38|27.3|25.3|27.38|25.38|27.07|25.07|0
1641807600000|2022-01-10 09:40:00|27.29|25.29|27.07|25.07|27.33|25.33|27.07|25.07|0
1641807900000|2022-01-10 09:45:00|27.08|25.08|27.09|25.09|27.12|25.12|26.79|24.79|0
1641808200000|2022-01-10 09:50:00|27.08|25.08|27.02|25.02|27.17|25.17|26.98|24.98|0
1641808500000|2022-01-10 09:55:00|27.01|25.01|27.29|25.29|27.29|25.29|26.9|24.9|0
1641808800000|2022-01-10 10:00:00|27.28|25.28|27.21|25.21|27.5|25.5|27.21|25.21|0
1641809100000|2022-01-10 10:05:00|27.24|25.24|27.12|25.12|27.31|25.31|27.11|25.11|0
1641809400000|2022-01-10 10:10:00|27.14|25.14|26.72|24.72|27.14|25.14|26.7|24.7|0
1641809700000|2022-01-10 10:15:00|26.7|24.7|26.93|24.93|26.93|24.93|26.66|24.66|0
1641810000000|2022-01-10 10:20:00|26.91|24.91|27.27|25.27|27.34|25.34|26.84|24.84|0
1641810300000|2022-01-10 10:25:00|27.3|25.3|27.16|25.16|27.32|25.32|27.09|25.09|0
1641810600000|2022-01-10 10:30:00|27.17|25.17|27.11|25.11|27.32|25.32|27.11|25.11|0
1641810900000|2022-01-10 10:35:00|27.15|25.15|27.16|25.16|27.25|25.25|27.09|25.09|0
1641811200000|2022-01-10 10:40:00|27.15|25.15|27.62|25.62|27.66|25.66|27.13|25.13|0
1641811500000|2022-01-10 10:45:00|27.64|25.64|27.56|25.56|27.64|25.64|27.38|25.38|0
1641811800000|2022-01-10 10:50:00|27.52|25.52|27.73|25.73|27.79|25.79|27.4|25.4|0
1641812100000|2022-01-10 10:55:00|27.75|25.75|27.59|25.59|27.78|25.78|27.53|25.53|0
1641812400000|2022-01-10 11:00:00|27.61|25.61|27.86|25.86|27.88|25.88|27.47|25.47|0
1641812700000|2022-01-10 11:05:00|27.84|25.84|27.84|25.84|27.94|25.94|27.65|25.65|0
1641813000000|2022-01-10 11:10:00|27.82|25.82|27.86|25.86|27.9|25.9|27.74|25.74|0
1641813300000|2022-01-10 11:15:00|27.87|25.87|27.65|25.65|27.89|25.89|27.61|25.61|0
1641813600000|2022-01-10 11:20:00|27.66|25.66|27.98|25.98|28.02|26.02|27.55|25.55|0
1641813900000|2022-01-10 11:25:00|27.99|25.99|27.95|25.95|28.09|26.09|27.95|25.95|0
1641814200000|2022-01-10 11:30:00|27.97|25.97|27.97|25.97|27.97|25.97|27.69|25.69|0
1641814500000|2022-01-10 11:35:00|27.95|25.95|28.18|26.18|28.23|26.23|27.86|25.86|0
1641814800000|2022-01-10 11:40:00|28.16|26.16|28.11|26.11|28.42|26.42|28.06|26.06|0
1641815100000|2022-01-10 11:45:00|28.06|26.06|27.93|25.93|28.06|26.06|27.89|25.89|0
1641815400000|2022-01-10 11:50:00|27.92|25.92|27.88|25.88|27.96|25.96|27.72|25.72|0
1641815700000|2022-01-10 11:55:00|27.87|25.87|27.79|25.79|27.87|25.87|27.71|25.71|0
1641816000000|2022-01-10 12:00:00|27.77|25.77|27.93|25.93|27.93|25.93|27.64|25.64|0
1641816300000|2022-01-10 12:05:00|27.91|25.91|28.12|26.12|28.14|26.14|27.72|25.72|0
1641816600000|2022-01-10 12:10:00|28.07|26.07|28.43|26.43|28.54|26.54|27.98|25.98|0
1641816900000|2022-01-10 12:15:00|28.46|26.46|28.79|26.79|28.84|26.84|28.46|26.46|0
1641817200000|2022-01-10 12:20:00|28.81|26.81|28.62|26.62|28.82|26.82|28.6|26.6|0
1641817500000|2022-01-10 12:25:00|28.64|26.64|28.74|26.74|28.89|26.89|28.57|26.57|0
1641817800000|2022-01-10 12:30:00|28.75|26.75|29.63|27.63|29.66|27.66|28.69|26.69|0
1641818100000|2022-01-10 12:35:00|29.61|27.61|30.29|28.29|30.44|28.44|28.59|26.59|0
1641818400000|2022-01-10 12:40:00|30.31|28.31|30.18|28.18|30.36|28.36|30.11|28.11|0
1641818700000|2022-01-10 12:45:00|30.21|28.21|30.43|28.43|30.51|28.51|30.16|28.16|0
1641819000000|2022-01-10 12:50:00|30.46|28.46|30.87|28.87|30.91|28.91|30.46|28.46|0
1641819300000|2022-01-10 12:55:00|30.84|28.84|31.36|29.36|31.39|29.39|30.77|28.77|0
1641819600000|2022-01-10 13:00:00|31.35|29.35|30.99|28.99|31.49|29.49|30.99|28.99|0
1641819900000|2022-01-10 13:05:00|31.01|29.01|30.97|28.97|31.15|29.15|30.78|28.78|0
1641820200000|2022-01-10 13:10:00|31.02|29.02|30.81|28.81|31.15|29.15|30.78|28.78|0
1641820500000|2022-01-10 13:15:00|30.83|28.83|30.8|28.8|30.99|28.99|30.75|28.75|0
1641820800000|2022-01-10 13:20:00|30.86|28.86|30.88|28.88|30.88|28.88|30.6|28.6|0
1641821100000|2022-01-10 13:25:00|30.91|28.91|30.82|28.82|30.98|28.98|30.75|28.75|0
1641821400000|2022-01-10 13:30:00|30.8|28.8|30.9|28.9|31.16|29.16|30.64|28.64|0
1641821700000|2022-01-10 13:35:00|30.95|28.95|30.56|28.56|31.08|29.08|30.56|28.56|0
1641822000000|2022-01-10 13:40:00|30.61|28.61|30.84|28.84|30.84|28.84|30.51|28.51|0
1641822300000|2022-01-10 13:45:00|30.87|28.87|30.89|28.89|30.92|28.92|30.76|28.76|0
1641822600000|2022-01-10 13:50:00|30.92|28.92|31.25|29.25|31.28|29.28|30.68|28.68|0
1641822900000|2022-01-10 13:55:00|31.23|29.23|31.15|29.15|31.31|29.31|31.12|29.12|0
1641823200000|2022-01-10 14:00:00|31.12|29.12|30.96|28.96|31.18|29.18|30.96|28.96|0
1641823500000|2022-01-10 14:05:00|30.94|28.94|30.96|28.96|31.04|29.04|30.75|28.75|0
1641823800000|2022-01-10 14:10:00|30.99|28.99|31.24|29.24|31.24|29.24|30.96|28.96|0
1641824100000|2022-01-10 14:15:00|31.22|29.22|31.32|29.32|31.64|29.64|31.14|29.14|0
1641824400000|2022-01-10 14:20:00|31.29|29.29|31.63|29.63|31.63|29.63|31.06|29.06|0
1641824700000|2022-01-10 14:25:00|31.61|29.61|31.42|29.42|31.61|29.61|31.05|29.05|0
1641825000000|2022-01-10 14:30:00|31.37|29.37|32.49|30.49|32.65|30.65|31.1|29.1|0
1641825300000|2022-01-10 14:35:00|32.51|30.51|32.76|30.76|33.17|31.17|32.49|30.49|0
1641825600000|2022-01-10 14:40:00|32.62|30.62|33.74|31.74|33.82|31.82|31.62|29.62|0
1641825900000|2022-01-10 14:45:00|33.76|31.76|34.67|32.67|34.93|32.93|33.76|31.76|0
1641826200000|2022-01-10 14:50:00|34.61|32.61|35.24|33.24|35.39|33.39|34.27|32.27|0
1641826500000|2022-01-10 14:55:00|35.27|33.27|36.14|34.14|36.14|34.14|34.51|32.51|0
1641826800000|2022-01-10 15:00:00|36.11|34.11|37.19|35.19|37.22|35.22|36.11|34.11|0
1641827100000|2022-01-10 15:05:00|37.12|35.12|36.05|34.05|37.28|35.28|35.87|33.87|0
1641827400000|2022-01-10 15:10:00|36.11|34.11|38.56|36.56|38.66|36.66|36.11|34.11|0
1641827700000|2022-01-10 15:15:00|38.6|36.6|38.5|36.5|38.78|36.78|37.21|35.21|0
1641828000000|2022-01-10 15:20:00|38.38|36.38|37.88|35.88|38.38|36.38|37.76|35.76|0
1641828300000|2022-01-10 15:25:00|37.94|35.94|37.26|35.26|38|36|37.2|35.2|0
1641828600000|2022-01-10 15:30:00|37.17|35.17|37.26|35.26|37.51|35.51|36.54|34.54|0
1641828900000|2022-01-10 15:35:00|37.35|35.35|38.27|36.27|38.3|36.3|37.14|35.14|0
1641829200000|2022-01-10 15:40:00|38.24|36.24|38.86|36.86|39.12|37.12|37.96|35.96|0
1641829500000|2022-01-10 15:45:00|38.83|36.83|39.62|37.62|39.91|37.91|38.61|36.61|0
1641829800000|2022-01-10 15:50:00|39.65|37.65|38.79|36.79|39.87|37.87|38.51|36.51|0
1641830100000|2022-01-10 15:55:00|38.7|36.7|38.51|36.51|39.39|37.39|38.26|36.26|0
1641830400000|2022-01-10 16:00:00|38.63|36.63|38.41|36.41|39.32|37.32|38.32|36.32|0
1641830700000|2022-01-10 16:05:00|38.54|36.54|37.67|35.67|38.57|36.57|37.67|35.67|0
1641831000000|2022-01-10 16:10:00|37.58|35.58|37|35|37.88|35.88|36.82|34.82|0
1641831300000|2022-01-10 16:15:00|37.06|35.06|36.37|34.37|37.45|35.45|36.22|34.22|0
1641831600000|2022-01-10 16:20:00|36.4|34.4|35.13|33.13|37.5|35.5|35.13|33.13|0
1641831900000|2022-01-10 16:25:00|35.1|33.1|34.78|32.78|35.36|33.36|34.67|32.67|0
1641832200000|2022-01-10 16:30:00|34.84|32.84|35.68|33.68|35.8|33.8|34.84|32.84|0
1641832500000|2022-01-10 16:35:00|35.77|33.77|36.24|34.24|36.39|34.39|35.59|33.59|0
1641832800000|2022-01-10 16:40:00|36.27|34.27|36.3|34.3|36.75|34.75|36.27|34.27|0
1641833100000|2022-01-10 16:45:00|36.27|34.27|36.11|34.11|36.53|34.53|35.88|33.88|0
1641833400000|2022-01-10 16:50:00|36.29|34.29|36.38|34.38|36.59|34.59|35.91|33.91|0
1641833700000|2022-01-10 16:55:00|36.41|34.41|35.46|33.46|36.56|34.56|35.4|33.4|0
1641834000000|2022-01-10 17:00:00|35.52|33.52|36.49|34.49|36.52|34.52|35.49|33.49|0
1641834300000|2022-01-10 17:05:00|36.46|34.46|37.16|35.16|37.19|35.19|36.34|34.34|0
1641834600000|2022-01-10 17:10:00|37.12|35.12|36.4|34.4|37.12|35.12|36.31|34.31|0
1641834900000|2022-01-10 17:15:00|36.43|34.43|36.94|34.94|37|35|36.34|34.34|0
1641835200000|2022-01-10 17:20:00|36.97|34.97|36.87|34.87|37.06|35.06|36.72|34.72|0
1641835500000|2022-01-10 17:25:00|36.84|34.84|36.81|34.81|37.02|35.02|36.51|34.51|0
1641835800000|2022-01-10 17:30:00|36.84|34.84|37.02|35.02|37.26|35.26|36.72|34.72|0
1641836100000|2022-01-10 17:35:00|36.99|34.99|37.11|35.11|37.14|35.14|36.71|34.71|0
1641836400000|2022-01-10 17:40:00|37.08|35.08|36.8|34.8|37.2|35.2|36.02|34.02|0
1641836700000|2022-01-10 17:45:00|36.83|34.83|37.29|35.29|37.35|35.35|35.54|33.54|0
1641837000000|2022-01-10 17:50:00|37.26|35.26|35.83|33.83|37.5|35.5|35.36|33.36|0
1641837300000|2022-01-10 17:55:00|35.84|33.84|36.4|34.4|36.56|34.56|35.84|33.84|0
1641837600000|2022-01-10 18:00:00|36.41|34.41|36.11|34.11|36.56|34.56|35.65|33.65|0
1641837900000|2022-01-10 18:05:00|36.14|34.14|35.79|33.79|36.17|34.17|35.48|33.48|0
1641838200000|2022-01-10 18:10:00|35.73|33.73|35.46|33.46|35.93|33.93|35.38|33.38|0
1641838500000|2022-01-10 18:15:00|35.38|33.38|35.17|33.17|35.64|33.64|35.17|33.17|0
1641838800000|2022-01-10 18:20:00|35.2|33.2|36.01|34.01|36.01|34.01|34.6|32.6|0
1641839100000|2022-01-10 18:25:00|34.83|32.83|34.21|32.21|34.94|32.94|33.9|31.9|0
1641839400000|2022-01-10 18:30:00|34.18|32.18|34.38|32.38|34.61|32.61|33.79|31.79|0
1641839700000|2022-01-10 18:35:00|34.35|32.35|34.57|32.57|34.57|32.57|34.06|32.06|0
1641840000000|2022-01-10 18:40:00|34.52|32.52|33.45|31.45|34.57|32.57|33.42|31.42|0
1641840300000|2022-01-10 18:45:00|33.47|31.47|32.82|30.82|33.47|31.47|32.71|30.71|0
1641840600000|2022-01-10 18:50:00|32.79|30.79|32.2|30.2|32.82|30.82|32.06|30.06|0
1641840900000|2022-01-10 18:55:00|32.17|30.17|32.3|30.3|32.9|30.9|32.01|30.01|0
1641841200000|2022-01-10 19:00:00|32.33|30.33|31.6|29.6|32.44|30.44|31.55|29.55|0
1641841500000|2022-01-10 19:05:00|31.56|29.56|30.39|28.39|31.82|29.82|30.36|28.36|0
1641841800000|2022-01-10 19:10:00|30.41|28.41|30.67|28.67|30.88|28.88|30.36|28.36|0
1641842100000|2022-01-10 19:15:00|30.77|28.77|30.46|28.46|30.77|28.77|30.03|28.03|0
1641842400000|2022-01-10 19:20:00|30.54|28.54|30.48|28.48|30.61|28.61|30.2|28.2|0
1641842700000|2022-01-10 19:25:00|30.46|28.46|30.27|28.27|30.66|28.66|30.15|28.15|0
1641843000000|2022-01-10 19:30:00|30.3|28.3|30.02|28.02|30.56|28.56|30.02|28.02|0
1641843300000|2022-01-10 19:35:00|29.94|27.94|30.14|28.14|30.22|28.22|29.71|27.71|0
1641843600000|2022-01-10 19:40:00|30.12|28.12|30.42|28.42|30.42|28.42|29.56|27.56|0
1641843900000|2022-01-10 19:45:00|30.37|28.37|30.28|28.28|30.39|28.39|30.11|28.11|0
1641844200000|2022-01-10 19:50:00|30.26|28.26|31.17|29.17|31.28|29.28|30.21|28.21|0
1641844500000|2022-01-10 19:55:00|31.2|29.2|30.44|28.44|31.3|29.3|30.26|28.26|0
1641844800000|2022-01-10 20:00:00|30.41|28.41|30.77|28.77|30.8|28.8|29.9|27.9|0
1641845100000|2022-01-10 20:05:00|30.67|28.67|31.37|29.37|31.83|29.83|30.64|28.64|0
1641845400000|2022-01-10 20:10:00|31.32|29.32|31.37|29.37|31.92|29.92|30.59|28.59|0
1641845700000|2022-01-10 20:15:00|31.23|29.23|30.94|28.94|31.68|29.68|30.52|28.52|0
1641846000000|2022-01-10 20:20:00|31.12|29.12|30.73|28.73|31.25|29.25|30.68|28.68|0
1641846300000|2022-01-10 20:25:00|30.78|28.78|30.62|28.62|30.88|28.88|30.44|28.44|0
1641846600000|2022-01-10 20:30:00|30.67|28.67|30.13|28.13|31.09|29.09|30.08|28.08|0
1641846900000|2022-01-10 20:35:00|30.08|28.08|30.23|28.23|30.49|28.49|29.82|27.82|0
1641847200000|2022-01-10 20:40:00|30.12|28.12|30.02|28.02|30.48|28.48|29.34|27.34|0
1641847500000|2022-01-10 20:45:00|30.12|28.12|29.41|27.41|30.12|28.12|29.14|27.14|0
1641847800000|2022-01-10 20:50:00|29.56|27.56|28.89|26.89|29.56|27.56|28.69|26.69|0
1641848100000|2022-01-10 20:55:00|28.94|26.94|27.89|25.89|28.94|26.94|27.58|25.58|0
1641848400000|2022-01-10 21:00:00|27.99|25.99|26.49|24.49|29.53|27.53|26.28|24.28|0
1641848700000|2022-01-10 21:05:00|26.46|24.46|26.39|24.39|26.51|24.51|26.3|24.3|0
1641849000000|2022-01-10 21:10:00|26.41|24.41|26.46|24.46|26.53|24.53|26.37|24.37|0
1641849300000|2022-01-10 21:15:00|26.48|24.48|26.58|24.05|26.78|24.48|26.48|24.01|0
1641849600000|2022-01-10 21:20:00|26.56|24.03|26.48|23.96|26.58|24.05|26.41|23.9|0
1641849900000|2022-01-10 21:25:00|26.51|23.98|26.53|24|26.58|24.05|26.46|23.94|0
1641850200000|2022-01-10 21:30:00|26.51|23.98|26.6|24.07|26.65|24.11|26.48|23.96|0
1641850500000|2022-01-10 21:35:00|26.58|24.04|26.38|23.87|26.58|24.04|26.38|23.87|0
1641850800000|2022-01-10 21:40:00|26.4|23.89|26.47|23.95|26.48|23.95|26.38|23.87|0
1641851100000|2022-01-10 21:45:00|26.43|23.91|26.66|24.12|26.66|24.12|26.4|23.89|0
1641851400000|2022-01-10 21:50:00|26.69|24.15|26.76|24.21|26.76|24.21|26.57|24.04|0
1641851700000|2022-01-10 21:55:00|26.73|24.19|26.65|24.11|26.85|24.3|26.65|24.11|0
1641852000000|2022-01-10 22:00:00|26.71|24.16|26.59|24.06|26.71|24.16|26.59|24.06|0
1641852300000|2022-01-10 22:05:00|26.58|24.05|26.65|24.11|26.65|24.12|26.58|24.05|0
1641852600000|2022-01-10 22:10:00|26.66|24.12|26.65|24.11|26.68|24.14|26.65|24.11|0
1641852900000|2022-01-10 22:15:00|26.64|24.1|26.57|24.04|26.65|24.11|26.57|24.04|0
1641853200000|2022-01-10 22:20:00|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1641853500000|2022-01-10 22:25:00|26.57|24.04|26.52|24|26.57|24.04|26.47|23.95|0
1641853800000|2022-01-10 22:30:00|26.53|23.99|26.54|24.01|26.55|24.02|26.52|23.99|0
1641854100000|2022-01-10 22:35:00|26.53|24|26.52|23.99|26.54|24.01|26.52|23.99|0
1641854400000|2022-01-10 22:40:00|26.51|23.98|26.49|23.97|26.51|23.98|26.49|23.97|0
1641854700000|2022-01-10 22:45:00|26.5|23.93|26.47|23.95|26.5|23.96|26.44|23.93|0
1641855000000|2022-01-10 22:50:00|26.46|23.94|26.42|23.91|26.47|23.95|26.39|23.87|0
1641855300000|2022-01-10 22:55:00|26.44|23.93|26.42|23.9|26.51|23.98|26.42|23.9|0
1641855600000|2022-01-10 23:00:00|26.47|23.91|26.53|24|26.68|24.14|26.4|23.89|0
1641855900000|2022-01-10 23:05:00|26.51|23.98|26.67|24.13|26.79|24.24|26.41|23.89|0
1641856200000|2022-01-10 23:10:00|26.65|24.11|26.36|23.85|26.65|24.11|26.31|23.8|0
1641856500000|2022-01-10 23:15:00|26.33|23.82|26.33|23.82|26.42|23.9|26.28|23.78|0
1641856800000|2022-01-10 23:20:00|26.31|23.8|26.04|23.56|26.31|23.8|26.03|23.55|0
1641857100000|2022-01-10 23:25:00|26.08|23.59|25.72|23.27|26.14|23.65|25.65|23.21|0
1641857400000|2022-01-10 23:30:00|25.77|23.32|25.91|23.44|25.91|23.44|25.7|23.25|0
1641857700000|2022-01-10 23:35:00|25.89|23.42|25.99|23.52|25.99|23.52|25.81|23.36|0
1641858000000|2022-01-10 23:40:00|26|23.53|25.76|23.31|26.03|23.55|25.72|23.27|0
1641858300000|2022-01-10 23:45:00|25.72|23.27|25.88|23.41|25.93|23.46|25.72|23.27|0
1641858600000|2022-01-10 23:50:00|25.87|23.4|25.98|23.51|25.99|23.52|25.85|23.39|0
1641858900000|2022-01-10 23:55:00|25.99|23.52|25.97|23.5|25.99|23.52|25.87|23.41|0
1641859200000|2022-01-11 00:00:00|25.99|23.49|25.78|23.32|25.99|23.52|25.75|23.3|0
1641859500000|2022-01-11 00:05:00|25.75|23.3|25.82|23.36|25.92|23.45|25.66|23.21|0
1641859800000|2022-01-11 00:10:00|25.83|23.37|25.65|23.21|25.84|23.38|25.61|23.17|0
1641860100000|2022-01-11 00:15:00|25.68|23.23|26.34|23.83|26.36|23.85|25.68|23.23|0
1641860400000|2022-01-11 00:20:00|26.36|23.85|26.63|24.09|26.65|24.11|26.22|23.72|0
1641860700000|2022-01-11 00:25:00|26.6|24.07|26.58|24.04|26.6|24.07|26.34|23.83|0
1641861000000|2022-01-11 00:30:00|26.59|24.06|26.55|24.02|26.67|24.13|26.51|23.99|0
1641861300000|2022-01-11 00:35:00|26.59|24.05|26.26|23.76|26.6|24.06|26.26|23.76|0
1641861600000|2022-01-11 00:40:00|26.25|23.75|26.03|23.55|26.31|23.8|26.02|23.54|0
1641861900000|2022-01-11 00:45:00|26.04|23.56|26.09|23.6|26.09|23.6|25.9|23.43|0
1641862200000|2022-01-11 00:50:00|26.1|23.61|25.87|23.41|26.16|23.67|25.87|23.41|0
1641862500000|2022-01-11 00:55:00|25.86|23.4|25.82|23.36|25.86|23.4|25.75|23.3|0
1641862800000|2022-01-11 01:00:00|25.8|23.34|25.94|23.47|26.03|23.55|25.75|23.3|0
1641863100000|2022-01-11 01:05:00|25.92|23.46|25.98|23.51|25.98|23.51|25.82|23.36|0
1641863400000|2022-01-11 01:10:00|26|23.53|26.46|23.94|26.48|23.96|25.98|23.51|0
1641863700000|2022-01-11 01:15:00|26.5|23.98|26.14|23.65|26.87|24.31|26.09|23.61|0
1641864000000|2022-01-11 01:20:00|26.12|23.63|26.32|23.81|26.33|23.82|26.06|23.58|0
1641864300000|2022-01-11 01:25:00|26.24|23.74|26.21|23.71|26.28|23.78|26.16|23.67|0
1641864600000|2022-01-11 01:30:00|26.22|23.72|26.57|24.04|26.64|24.1|26.09|23.6|0
1641864900000|2022-01-11 01:35:00|26.54|24.02|26.28|23.77|26.54|24.02|26.12|23.63|0
1641865200000|2022-01-11 01:40:00|26.3|23.79|26.35|23.84|26.42|23.9|26.23|23.73|0
1641865500000|2022-01-11 01:45:00|26.37|23.86|26.48|23.95|26.54|24.01|26.26|23.76|0
1641865800000|2022-01-11 01:50:00|26.57|24.04|26.85|24.29|26.87|24.31|26.34|23.83|0
1641866100000|2022-01-11 01:55:00|26.82|24.27|26.63|24.09|26.85|24.29|26.53|24.01|0
1641866400000|2022-01-11 02:00:00|26.64|24.1|26.65|24.11|26.7|24.16|26.55|24.02|0
1641866700000|2022-01-11 02:05:00|26.69|24.14|26.19|23.69|26.69|24.14|26.14|23.65|0
1641867000000|2022-01-11 02:10:00|26.21|23.72|25.88|23.41|26.21|23.72|25.85|23.39|0
1641867300000|2022-01-11 02:15:00|25.87|23.4|25.92|23.45|25.97|23.5|25.83|23.37|0
1641867600000|2022-01-11 02:20:00|25.9|23.43|25.64|23.19|25.92|23.45|25.61|23.17|0
1641867900000|2022-01-11 02:25:00|25.66|23.22|25.73|23.28|25.73|23.28|25.59|23.15|0
1641868200000|2022-01-11 02:30:00|25.72|23.27|25.84|23.38|25.84|23.38|25.66|23.21|0
1641868500000|2022-01-11 02:35:00|25.86|23.39|25.84|23.38|25.96|23.49|25.83|23.37|0
1641868800000|2022-01-11 02:40:00|25.85|23.39|25.92|23.45|25.97|23.5|25.83|23.37|0
1641869100000|2022-01-11 02:45:00|25.93|23.46|25.81|23.35|25.93|23.46|25.7|23.25|0
1641869400000|2022-01-11 02:50:00|25.82|23.37|25.69|23.25|25.91|23.44|25.62|23.18|0
1641869700000|2022-01-11 02:55:00|25.68|23.23|25.62|23.18|25.69|23.24|25.55|23.12|0
1641870000000|2022-01-11 03:00:00|25.64|23.2|25.71|23.26|25.73|23.28|25.57|23.14|0
1641870300000|2022-01-11 03:05:00|25.72|23.27|25.78|23.32|25.78|23.33|25.66|23.22|0
1641870600000|2022-01-11 03:10:00|25.73|23.28|25.85|23.39|25.89|23.43|25.71|23.26|0
1641870900000|2022-01-11 03:15:00|25.82|23.36|25.61|23.17|25.85|23.39|25.61|23.17|0
1641871200000|2022-01-11 03:20:00|25.59|23.15|25.61|23.17|25.66|23.21|25.56|23.13|0
1641871500000|2022-01-11 03:25:00|25.58|23.15|25.67|23.23|25.69|23.24|25.56|23.13|0
1641871800000|2022-01-11 03:30:00|25.7|23.25|25.65|23.21|25.7|23.25|25.6|23.16|0
1641872100000|2022-01-11 03:35:00|25.67|23.23|25.72|23.27|25.76|23.31|25.62|23.18|0
1641872400000|2022-01-11 03:40:00|25.71|23.26|25.67|23.22|25.74|23.29|25.62|23.18|0
1641872700000|2022-01-11 03:45:00|25.69|23.24|25.71|23.26|25.83|23.37|25.69|23.24|0
1641873000000|2022-01-11 03:50:00|25.72|23.27|26.04|23.56|26.04|23.56|25.71|23.26|0
1641873300000|2022-01-11 03:55:00|26.06|23.58|25.97|23.49|26.06|23.58|25.92|23.45|0
1641873600000|2022-01-11 04:00:00|25.96|23.48|25.99|23.51|26.04|23.56|25.93|23.46|0
1641873900000|2022-01-11 04:05:00|25.98|23.5|26.1|23.62|26.1|23.62|25.94|23.47|0
1641874200000|2022-01-11 04:10:00|26.18|23.68|26.32|23.81|26.33|23.82|26.13|23.64|0
1641874500000|2022-01-11 04:15:00|26.29|23.79|26.17|23.68|26.29|23.79|26.1|23.61|0
1641874800000|2022-01-11 04:20:00|26.19|23.7|26.31|23.81|26.34|23.83|26.15|23.66|0
1641875100000|2022-01-11 04:25:00|26.3|23.8|26.31|23.8|26.34|23.83|26.26|23.76|0
1641875400000|2022-01-11 04:30:00|26.29|23.78|26.33|23.82|26.36|23.85|26.29|23.78|0
1641875700000|2022-01-11 04:35:00|26.36|23.85|26.26|23.76|26.52|24|26.26|23.76|0
1641876000000|2022-01-11 04:40:00|26.23|23.73|26.13|23.65|26.23|23.73|26.06|23.58|0
1641876300000|2022-01-11 04:45:00|26.16|23.67|26.11|23.62|26.18|23.69|26.11|23.62|0
1641876600000|2022-01-11 04:50:00|26.12|23.63|26.11|23.62|26.13|23.64|26.03|23.56|0
1641876900000|2022-01-11 04:55:00|26.13|23.64|26.17|23.68|26.25|23.75|26.1|23.62|0
1641877200000|2022-01-11 05:00:00|26.2|23.7|26.03|23.55|26.27|23.77|25.96|23.49|0
1641877500000|2022-01-11 05:05:00|26.05|23.57|26.12|23.63|26.12|23.63|25.91|23.44|0
1641877800000|2022-01-11 05:10:00|26.17|23.68|26.23|23.73|26.26|23.76|26.14|23.65|0
1641878100000|2022-01-11 05:15:00|26.26|23.76|26.33|23.82|26.38|23.87|26.17|23.67|0
1641878400000|2022-01-11 05:20:00|26.3|23.79|26.38|23.87|26.38|23.87|26.26|23.76|0
1641878700000|2022-01-11 05:25:00|26.39|23.88|26.23|23.73|26.4|23.89|26.07|23.58|0
1641879000000|2022-01-11 05:30:00|26.26|23.75|26.19|23.7|26.26|23.75|26.11|23.62|0
1641879300000|2022-01-11 05:35:00|26.12|23.63|26.32|23.82|26.35|23.84|26.01|23.54|0
1641879600000|2022-01-11 05:40:00|26.31|23.81|26.25|23.75|26.35|23.84|26.2|23.71|0
1641879900000|2022-01-11 05:45:00|26.27|23.77|26.39|23.88|26.41|23.9|26.26|23.76|0
1641880200000|2022-01-11 05:50:00|26.71|24.17|26.66|24.12|26.71|24.17|26.52|23.99|0
1641880500000|2022-01-11 05:55:00|26.62|24.09|26.52|24|26.65|24.11|26.49|23.96|0
1641880800000|2022-01-11 06:00:00|26.49|23.96|26.74|24.19|26.8|24.25|26.39|23.88|0
1641881100000|2022-01-11 06:05:00|26.75|24.2|26.77|24.22|26.85|24.29|26.65|24.11|0
1641881400000|2022-01-11 06:10:00|26.79|24.23|26.67|24.13|26.87|24.31|26.65|24.11|0
1641881700000|2022-01-11 06:15:00|26.69|24.14|26.72|24.17|26.77|24.22|26.65|24.11|0
1641882000000|2022-01-11 06:20:00|26.69|24.15|26.74|24.19|26.77|24.22|26.62|24.08|0
1641882300000|2022-01-11 06:25:00|26.73|24.18|26.96|24.39|26.96|24.39|26.72|24.17|0
1641882600000|2022-01-11 06:30:00|26.93|24.37|26.74|24.19|26.98|24.41|26.66|24.12|0
1641882900000|2022-01-11 06:35:00|26.71|24.17|26.85|24.3|26.85|24.3|26.56|24.03|0
1641883200000|2022-01-11 06:40:00|26.83|24.27|27|24.43|27|24.43|26.81|24.25|0
1641883500000|2022-01-11 06:45:00|26.99|24.42|26.95|24.38|27.02|24.45|26.88|24.32|0
1641883800000|2022-01-11 06:50:00|26.96|24.39|27.12|24.53|27.22|24.62|26.95|24.38|0
1641884100000|2022-01-11 06:55:00|27.09|24.51|26.75|24.2|27.09|24.51|26.75|24.2|0
1641884400000|2022-01-11 07:00:00|26.67|24.13|26.88|24.32|26.98|24.41|26.6|24.07|0
1641884700000|2022-01-11 07:05:00|26.87|24.31|26.6|24.06|26.96|24.4|26.6|24.06|0
1641885000000|2022-01-11 07:10:00|26.62|24.09|26.62|24.08|26.78|24.23|26.57|24.04|0
1641885300000|2022-01-11 07:15:00|26.61|24.07|26.28|23.78|26.62|24.08|26.25|23.75|0
1641885600000|2022-01-11 07:20:00|26.24|23.74|26.34|23.83|26.4|23.88|26.18|23.69|0
1641885900000|2022-01-11 07:25:00|26.35|23.84|26.15|23.66|26.35|23.84|26.08|23.6|0
1641886200000|2022-01-11 07:30:00|26.12|23.63|26.1|23.62|26.3|23.79|26.08|23.6|0
1641886500000|2022-01-11 07:35:00|26.13|23.64|26.32|23.81|26.37|23.85|26.13|23.64|0
1641886800000|2022-01-11 07:40:00|26.33|23.82|26.27|23.76|26.33|23.82|26.19|23.7|0
1641887100000|2022-01-11 07:45:00|26.24|23.74|26.14|23.65|26.39|23.87|26.05|23.57|0
1641887400000|2022-01-11 07:50:00|26.12|23.63|26.07|23.59|26.21|23.72|26.02|23.54|0
1641887700000|2022-01-11 07:55:00|26.09|23.61|26.04|23.56|26.14|23.65|25.97|23.5|0
1641888000000|2022-01-11 08:00:00|26|23.52|25.78|23.33|26.09|23.61|25.78|23.33|0
1641888300000|2022-01-11 08:05:00|25.57|23.57|25.93|23.93|25.96|23.96|25.24|23.24|0
1641888600000|2022-01-11 08:10:00|25.89|23.89|26.07|24.07|26.21|24.21|25.89|23.89|0
1641888900000|2022-01-11 08:15:00|26.05|24.05|26.14|24.14|26.25|24.25|25.97|23.97|0
1641889200000|2022-01-11 08:20:00|26.11|24.11|25.86|23.86|26.12|24.12|25.66|23.66|0
1641889500000|2022-01-11 08:25:00|25.88|23.88|26.08|24.08|26.22|24.22|25.87|23.87|0
1641889800000|2022-01-11 08:30:00|26.2|24.2|26.61|24.61|26.64|24.64|26.18|24.18|0
1641890100000|2022-01-11 08:35:00|26.59|24.59|26.22|24.22|26.6|24.6|26.15|24.15|0
1641890400000|2022-01-11 08:40:00|26.17|24.17|25.87|23.87|26.24|24.24|25.81|23.81|0
1641890700000|2022-01-11 08:45:00|25.85|23.85|25.82|23.82|26.03|24.03|25.71|23.71|0
1641891000000|2022-01-11 08:50:00|25.85|23.85|25.82|23.82|25.98|23.98|25.69|23.69|0
1641891300000|2022-01-11 08:55:00|25.8|23.8|25.64|23.64|25.98|23.98|25.62|23.62|0
1641891600000|2022-01-11 09:00:00|25.62|23.62|25.35|23.35|25.66|23.66|25.28|23.28|0
1641891900000|2022-01-11 09:05:00|25.32|23.32|25.33|23.33|25.5|23.5|25.28|23.28|0
1641892200000|2022-01-11 09:10:00|25.32|23.32|25.05|23.05|25.47|23.47|25.01|23.01|0
1641892500000|2022-01-11 09:15:00|25.1|23.1|24.77|22.77|25.19|23.19|24.72|22.72|0
1641892800000|2022-01-11 09:20:00|24.74|22.74|24.5|22.5|24.83|22.83|24.44|22.44|0
1641893100000|2022-01-11 09:25:00|24.53|22.53|24.51|22.51|24.61|22.61|24.44|22.44|0
1641893400000|2022-01-11 09:30:00|24.5|22.5|24.28|22.28|24.5|22.5|24.18|22.18|0
1641893700000|2022-01-11 09:35:00|24.31|22.31|24.57|22.57|25.54|23.54|24.18|22.18|0
1641894000000|2022-01-11 09:40:00|24.59|22.59|24.53|22.53|24.68|22.68|24.5|22.5|0
1641894300000|2022-01-11 09:45:00|24.55|22.55|24.38|22.38|24.61|22.61|24.33|22.33|0
1641894600000|2022-01-11 09:50:00|24.39|22.39|24.43|22.43|24.48|22.48|24.35|22.35|0
1641894900000|2022-01-11 09:55:00|24.41|22.41|24.19|22.19|24.43|22.43|23.96|21.96|0
1641895200000|2022-01-11 10:00:00|24.15|22.15|23.99|21.99|24.29|22.29|23.99|21.99|0
1641895500000|2022-01-11 10:05:00|24.02|22.02|24.01|22.01|24.06|22.06|23.78|21.78|0
1641895800000|2022-01-11 10:10:00|24.06|22.06|24.13|22.13|24.21|22.21|24.02|22.02|0
1641896100000|2022-01-11 10:15:00|24.14|22.14|24.14|22.14|24.27|22.27|24.09|22.09|0
1641896400000|2022-01-11 10:20:00|24.11|22.11|24.27|22.27|24.41|22.41|24.09|22.09|0
1641896700000|2022-01-11 10:25:00|24.26|22.26|24.41|22.41|24.41|22.41|24.17|22.17|0
1641897000000|2022-01-11 10:30:00|24.4|22.4|24.32|22.32|24.41|22.41|24.28|22.28|0
1641897300000|2022-01-11 10:35:00|24.33|22.33|24.26|22.26|24.34|22.34|24.15|22.15|0
1641897600000|2022-01-11 10:40:00|24.28|22.28|24.16|22.16|24.29|22.29|24.12|22.12|0
1641897900000|2022-01-11 10:45:00|24.15|22.15|24.11|22.11|24.19|22.19|24.04|22.04|0
1641898200000|2022-01-11 10:50:00|24.1|22.1|24.1|22.1|24.29|22.29|24.1|22.1|0
1641898500000|2022-01-11 10:55:00|24.08|22.08|24.29|22.29|24.33|22.33|24.08|22.08|0
1641898800000|2022-01-11 11:00:00|24.27|22.27|24.61|22.61|24.61|22.61|24.27|22.27|0
1641899100000|2022-01-11 11:05:00|24.59|22.59|24.61|22.61|24.83|22.83|24.54|22.54|0
1641899400000|2022-01-11 11:10:00|24.59|22.59|24.74|22.74|24.76|22.76|24.52|22.52|0
1641899700000|2022-01-11 11:15:00|24.71|22.71|24.67|22.67|24.74|22.74|24.56|22.56|0
1641900000000|2022-01-11 11:20:00|24.65|22.65|24.62|22.62|24.73|22.73|24.62|22.62|0
1641900300000|2022-01-11 11:25:00|24.64|22.64|24.75|22.75|24.77|22.77|24.62|22.62|0
1641900600000|2022-01-11 11:30:00|24.73|22.73|24.55|22.55|24.77|22.77|24.49|22.49|0
1641900900000|2022-01-11 11:35:00|24.54|22.54|24.44|22.44|24.61|22.61|24.42|22.42|0
1641901200000|2022-01-11 11:40:00|24.49|22.49|24.4|22.4|24.49|22.49|24.4|22.4|0
1641901500000|2022-01-11 11:45:00|24.44|22.44|24.46|22.46|24.46|22.46|24.37|22.37|0
1641901800000|2022-01-11 11:50:00|24.47|22.47|24.26|22.26|24.48|22.48|24.24|22.24|0
1641902100000|2022-01-11 11:55:00|24.28|22.28|24.67|22.67|24.67|22.67|24.26|22.26|0
1641902400000|2022-01-11 12:00:00|24.76|22.76|24.6|22.6|24.8|22.8|24.54|22.54|0
1641902700000|2022-01-11 12:05:00|24.58|22.58|24.56|22.56|24.65|22.65|24.45|22.45|0
1641903000000|2022-01-11 12:10:00|24.58|22.58|24.6|22.6|24.73|22.73|24.49|22.49|0
1641903300000|2022-01-11 12:15:00|24.62|22.62|24.7|22.7|24.73|22.73|24.55|22.55|0
1641903600000|2022-01-11 12:20:00|24.68|22.68|24.59|22.59|24.68|22.68|24.53|22.53|0
1641903900000|2022-01-11 12:25:00|24.57|22.57|24.55|22.55|24.68|22.68|24.55|22.55|0
1641904200000|2022-01-11 12:30:00|24.53|22.53|24.63|22.63|24.74|22.74|24.53|22.53|0
1641904500000|2022-01-11 12:35:00|24.59|22.59|24.61|22.61|24.67|22.67|24.54|22.54|0
1641904800000|2022-01-11 12:40:00|24.63|22.63|24.66|22.66|24.67|22.67|24.56|22.56|0
1641905100000|2022-01-11 12:45:00|24.67|22.67|24.87|22.87|24.95|22.95|24.65|22.65|0
1641905400000|2022-01-11 12:50:00|24.84|22.84|24.88|22.88|24.89|22.89|24.69|22.69|0
1641905700000|2022-01-11 12:55:00|24.91|22.91|25.24|23.24|25.28|23.28|24.82|22.82|0
1641906000000|2022-01-11 13:00:00|25.19|23.19|25.01|23.01|25.38|23.38|24.9|22.9|0
1641906300000|2022-01-11 13:05:00|25.03|23.03|24.97|22.97|25.06|23.06|24.83|22.83|0
1641906600000|2022-01-11 13:10:00|24.99|22.99|25.05|23.05|25.12|23.12|24.94|22.94|0
1641906900000|2022-01-11 13:15:00|25.03|23.03|24.96|22.96|25.03|23.03|24.94|22.94|0
1641907200000|2022-01-11 13:20:00|24.98|22.98|25.05|23.05|25.11|23.11|24.98|22.98|0
1641907500000|2022-01-11 13:25:00|25.02|23.02|25.15|23.15|25.18|23.18|24.94|22.94|0
1641907800000|2022-01-11 13:30:00|25.14|23.14|24.98|22.98|25.15|23.15|24.84|22.84|0
1641908100000|2022-01-11 13:35:00|25|23|25.48|23.48|25.55|23.55|25|23|0
1641908400000|2022-01-11 13:40:00|25.46|23.46|25.73|23.73|25.89|23.89|25.44|23.44|0
1641908700000|2022-01-11 13:45:00|25.75|23.75|25.48|23.48|25.75|23.75|25.35|23.35|0
1641909000000|2022-01-11 13:50:00|25.5|23.5|25.89|23.89|25.97|23.97|25.5|23.5|0
1641909300000|2022-01-11 13:55:00|25.88|23.88|25.95|23.95|25.99|23.99|25.79|23.79|0
1641909600000|2022-01-11 14:00:00|25.97|23.97|26.27|24.27|26.29|24.29|25.93|23.93|0
1641909900000|2022-01-11 14:05:00|26.26|24.26|26.06|24.06|26.34|24.34|26.06|24.06|0
1641910200000|2022-01-11 14:10:00|26.1|24.1|26.08|24.08|26.27|24.27|26.03|24.03|0
1641910500000|2022-01-11 14:15:00|26.11|24.11|26.26|24.26|26.38|24.38|26.08|24.08|0
1641910800000|2022-01-11 14:20:00|26.27|24.27|26.03|24.03|26.28|24.28|26.03|24.03|0
1641911100000|2022-01-11 14:25:00|26.01|24.01|26.16|24.16|26.23|24.23|25.91|23.91|0
1641911400000|2022-01-11 14:30:00|26.14|24.14|27.91|25.91|28.01|26.01|25.25|23.25|0
1641911700000|2022-01-11 14:35:00|27.89|25.89|28.06|26.06|28.08|26.08|27.34|25.34|0
1641912000000|2022-01-11 14:40:00|28.03|26.03|29.02|27.02|29.71|27.71|28.03|26.03|0
1641912300000|2022-01-11 14:45:00|29.05|27.05|29.32|27.32|29.68|27.68|28.85|26.85|0
1641912600000|2022-01-11 14:50:00|29.45|27.45|29.27|27.27|29.68|27.68|28.23|26.23|0
1641912900000|2022-01-11 14:55:00|29.34|27.34|29.17|27.17|29.91|27.91|28.82|26.82|0
1641913200000|2022-01-11 15:00:00|29.12|27.12|27.91|25.91|29.34|27.34|27.83|25.83|0
1641913500000|2022-01-11 15:05:00|27.88|25.88|27.56|25.56|28.22|26.22|27.11|25.11|0
1641913800000|2022-01-11 15:10:00|27.58|25.58|27.58|25.58|27.58|25.58|27.01|25.01|0
1641914100000|2022-01-11 15:15:00|27.46|25.46|27.24|25.24|27.99|25.99|27.1|25.1|0
1641914400000|2022-01-11 15:20:00|27.38|25.38|27.62|25.62|27.62|25.62|27|25|0
1641914700000|2022-01-11 15:25:00|27.5|25.5|27.43|25.43|27.89|25.89|27.17|25.17|0
1641915000000|2022-01-11 15:30:00|27.4|25.4|28.15|26.15|28.18|26.18|26.6|24.6|0
1641915300000|2022-01-11 15:35:00|28.08|26.08|28.03|26.03|28.3|26.3|27.78|25.78|0
1641915600000|2022-01-11 15:40:00|28.05|26.05|28.97|26.97|29.15|27.15|27.91|25.91|0
1641915900000|2022-01-11 15:45:00|29.09|27.09|28.86|26.86|29.09|27.09|28.1|26.1|0
1641916200000|2022-01-11 15:50:00|28.93|26.93|28.63|26.63|29.24|27.24|28.56|26.56|0
1641916500000|2022-01-11 15:55:00|28.56|26.56|28.28|26.28|28.8|26.8|28.14|26.14|0
1641916800000|2022-01-11 16:00:00|28.26|26.26|27.29|25.29|28.33|26.33|26.98|24.98|0
1641917100000|2022-01-11 16:05:00|27.32|25.32|27.22|25.22|28.13|26.13|26.58|24.58|0
1641917400000|2022-01-11 16:10:00|27.12|25.12|26.16|24.16|27.12|25.12|26.03|24.03|0
1641917700000|2022-01-11 16:15:00|26.14|24.14|25.28|23.28|26.26|24.26|25.15|23.15|0
1641918000000|2022-01-11 16:20:00|25.22|23.22|25.37|23.37|25.73|23.73|24.97|22.97|0
1641918300000|2022-01-11 16:25:00|25.35|23.35|24.27|22.27|26.35|24.35|24.23|22.23|0
1641918600000|2022-01-11 16:30:00|24.25|22.25|24.42|22.42|24.56|22.56|24.25|22.25|0
1641918900000|2022-01-11 16:35:00|24.36|22.36|23.73|21.73|24.36|22.36|23.67|21.67|0
1641919200000|2022-01-11 16:40:00|23.71|21.71|23.35|21.35|23.76|21.76|23|21|0
1641919500000|2022-01-11 16:45:00|23.33|21.33|23.25|21.25|23.66|21.66|23|21|0
1641919800000|2022-01-11 16:50:00|23.19|21.19|22.88|20.88|23.19|21.19|22.73|20.73|0
1641920100000|2022-01-11 16:55:00|22.86|20.86|22.75|20.75|23.02|21.02|22.73|20.73|0
1641920400000|2022-01-11 17:00:00|22.71|20.71|22.83|20.83|23.22|21.22|22.23|20.23|0
1641920700000|2022-01-11 17:05:00|22.79|20.79|22.77|20.77|23|21|22.75|20.75|0
1641921000000|2022-01-11 17:10:00|22.75|20.75|22.71|20.71|22.99|20.99|22.71|20.71|0
1641921300000|2022-01-11 17:15:00|22.73|20.73|22.81|20.81|23.01|21.01|22.62|20.62|0
1641921600000|2022-01-11 17:20:00|22.79|20.79|22.89|20.89|22.97|20.97|22.74|20.74|0
1641921900000|2022-01-11 17:25:00|22.87|20.87|23.53|21.53|23.66|21.66|22.87|20.87|0
1641922200000|2022-01-11 17:30:00|23.51|21.51|23.36|21.36|23.64|21.64|23.15|21.15|0
1641922500000|2022-01-11 17:35:00|23.34|21.34|23.21|21.21|23.4|21.4|23|21|0
1641922800000|2022-01-11 17:40:00|23.19|21.19|22.98|20.98|23.27|21.27|22.96|20.96|0
1641923100000|2022-01-11 17:45:00|23|21|23.08|21.08|23.12|21.12|22.94|20.94|0
1641923400000|2022-01-11 17:50:00|23.04|21.04|22.71|20.71|23.1|21.1|22.71|20.71|0
1641923700000|2022-01-11 17:55:00|22.73|20.73|22.75|20.75|22.91|20.91|22.67|20.67|0
1641924000000|2022-01-11 18:00:00|22.77|20.77|22.95|20.95|23.22|21.22|22.77|20.77|0
1641924300000|2022-01-11 18:05:00|22.93|20.93|23.22|21.22|23.37|21.37|22.93|20.93|0
1641924600000|2022-01-11 18:10:00|23.2|21.2|22.86|20.86|23.2|21.2|22.8|20.8|0
1641924900000|2022-01-11 18:15:00|22.88|20.88|22.56|20.56|22.91|20.91|22.56|20.56|0
1641925200000|2022-01-11 18:20:00|22.58|20.58|21.66|19.66|22.58|20.58|21.66|19.66|0
1641925500000|2022-01-11 18:25:00|21.68|19.68|21.9|19.9|21.92|19.92|21.68|19.68|0
1641925800000|2022-01-11 18:30:00|21.88|19.88|21.81|19.81|21.95|19.95|21.74|19.74|0
1641926100000|2022-01-11 18:35:00|21.79|19.79|21.77|19.77|21.87|19.87|21.73|19.73|0
1641926400000|2022-01-11 18:40:00|21.75|19.75|21.75|19.75|21.83|19.83|21.69|19.69|0
1641926700000|2022-01-11 18:45:00|21.73|19.73|21.81|19.81|21.85|19.85|21.49|19.49|0
1641927000000|2022-01-11 18:50:00|21.79|19.79|21.7|19.7|21.79|19.79|21.63|19.63|0
1641927300000|2022-01-11 18:55:00|21.67|19.67|21.55|19.55|21.71|19.71|21.53|19.53|0
1641927600000|2022-01-11 19:00:00|21.57|19.57|21.74|19.74|21.8|19.8|21.53|19.53|0
1641927900000|2022-01-11 19:05:00|21.72|19.72|22|20|22.14|20.14|21.66|19.66|0
1641928200000|2022-01-11 19:10:00|21.96|19.96|21.87|19.87|22.06|20.06|21.82|19.82|0
1641928500000|2022-01-11 19:15:00|21.88|19.88|21.75|19.75|21.94|19.94|21.74|19.74|0
1641928800000|2022-01-11 19:20:00|21.77|19.77|21.75|19.75|21.93|19.93|21.73|19.73|0
1641929100000|2022-01-11 19:25:00|21.73|19.73|21.61|19.61|21.83|19.83|21.59|19.59|0
1641929400000|2022-01-11 19:30:00|21.63|19.63|21.73|19.73|21.87|19.87|21.63|19.63|0
1641929700000|2022-01-11 19:35:00|21.75|19.75|21.45|19.45|21.85|19.85|21.39|19.39|0
1641930000000|2022-01-11 19:40:00|21.47|19.47|21.37|19.37|21.51|19.51|21.35|19.35|0
1641930300000|2022-01-11 19:45:00|21.35|19.35|21.18|19.18|21.37|19.37|21.16|19.16|0
1641930600000|2022-01-11 19:50:00|21.19|19.19|21.11|19.11|21.31|19.31|21.06|19.06|0
1641930900000|2022-01-11 19:55:00|21.1|19.1|21.19|19.19|21.21|19.21|20.82|18.83|0
1641931200000|2022-01-11 20:00:00|21.17|19.17|20.99|19|21.19|19.19|20.92|18.92|0
1641931500000|2022-01-11 20:05:00|20.97|18.98|20.77|18.79|20.99|19|20.61|18.65|0
1641931800000|2022-01-11 20:10:00|20.79|18.81|20.81|18.83|20.99|18.99|20.77|18.79|0
1641932100000|2022-01-11 20:15:00|20.79|18.81|20.87|18.88|20.91|18.92|20.63|18.67|0
1641932400000|2022-01-11 20:20:00|20.85|18.86|21.21|19.21|21.69|19.69|20.67|18.7|0
1641932700000|2022-01-11 20:25:00|21.19|19.19|21.11|19.11|21.3|19.3|21.01|19.01|0
1641933000000|2022-01-11 20:30:00|21.13|19.13|21.2|19.2|21.24|19.24|20.91|18.92|0
1641933300000|2022-01-11 20:35:00|21.19|19.19|22.24|20.24|22.24|20.24|21.17|19.17|0
1641933600000|2022-01-11 20:40:00|22.26|20.26|22.07|20.07|22.35|20.35|22.05|20.05|0
1641933900000|2022-01-11 20:45:00|22.09|20.09|22.15|20.15|22.19|20.19|21.99|19.99|0
1641934200000|2022-01-11 20:50:00|22.17|20.17|22.25|20.25|22.59|20.59|22.17|20.17|0
1641934500000|2022-01-11 20:55:00|22.23|20.23|21.6|19.6|22.23|20.23|21.56|19.56|0
1641934800000|2022-01-11 21:00:00|21.62|19.62|21.6|19.6|21.64|19.64|21.46|19.46|0
1641935100000|2022-01-11 21:05:00|21.58|19.58|21.61|19.61|21.65|19.65|21.54|19.54|0
1641935400000|2022-01-11 21:10:00|21.63|19.63|21.67|19.67|21.73|19.73|21.61|19.61|0
1641935700000|2022-01-11 21:15:00|21.76|19.69|21.76|19.69|21.78|19.71|21.7|19.63|0
1641936000000|2022-01-11 21:20:00|21.75|19.68|21.76|19.69|21.76|19.69|21.68|19.61|0
1641936300000|2022-01-11 21:25:00|21.78|19.7|21.74|19.67|21.78|19.7|21.74|19.67|0
1641936600000|2022-01-11 21:30:00|21.72|19.65|21.71|19.65|21.74|19.67|21.71|19.65|0
1641936900000|2022-01-11 21:35:00|21.7|19.64|21.69|19.63|21.71|19.65|21.69|19.63|0
1641937200000|2022-01-11 21:40:00|21.71|19.64|21.63|19.57|21.71|19.64|21.63|19.57|0
1641937500000|2022-01-11 21:45:00|21.65|19.59|21.71|19.64|21.71|19.64|21.61|19.55|0
1641937800000|2022-01-11 21:50:00|21.69|19.62|21.7|19.64|21.71|19.64|21.66|19.6|0
1641938100000|2022-01-11 21:55:00|21.68|19.62|21.71|19.64|21.71|19.64|21.68|19.62|0
1641938400000|2022-01-11 22:00:00|21.7|19.63|21.71|19.65|21.71|19.65|21.67|19.61|0
1641938700000|2022-01-11 22:05:00|21.72|19.64|21.71|19.64|21.75|19.68|21.7|19.63|0
1641939000000|2022-01-11 22:10:00|21.73|19.66|21.72|19.65|21.73|19.66|21.72|19.65|0
1641939300000|2022-01-11 22:15:00|21.71|19.63|21.67|19.61|21.72|19.63|21.64|19.58|0
1641939600000|2022-01-11 22:20:00|21.68||21.67||21.68||21.67||0
1641939900000|2022-01-11 22:25:00|21.64|19.58|21.64|19.58|21.64|19.58|21.64|19.58|0
1641940200000|2022-01-11 22:30:00|21.62|19.56|21.65|19.59|21.66|19.6|21.62|19.56|0
1641940500000|2022-01-11 22:35:00|21.66||21.66||21.66||21.66||0
1641940800000|2022-01-11 22:40:00||19.6||19.59||19.6||19.59|0
1641941100000|2022-01-11 22:45:00|21.65||21.65||21.65||21.65||0
1641941700000|2022-01-11 22:55:00|21.67|19.6|21.65|19.59|21.67|19.6|21.64|19.57|0
1641942000000|2022-01-11 23:00:00|21.62|19.56|21.55|19.5|21.73|19.66|21.55|19.5|0
1641942300000|2022-01-11 23:05:00|21.57|19.52|21.56|19.51|21.59|19.53|21.43|19.39|0
1641942600000|2022-01-11 23:10:00|21.55|19.5|21.63|19.57|21.65|19.59|21.53|19.48|0
1641942900000|2022-01-11 23:15:00|21.62|19.56|21.71|19.64|21.75|19.68|21.61|19.55|0
1641943200000|2022-01-11 23:20:00|21.7|19.63|21.72|19.66|21.77|19.69|21.67|19.6|0
1641943500000|2022-01-11 23:25:00|21.75|19.67|21.72|19.65|21.75|19.67|21.7|19.64|0
1641943800000|2022-01-11 23:30:00|21.71|19.64|21.64|19.58|21.71|19.64|21.64|19.58|0
1641944100000|2022-01-11 23:35:00|21.66|19.6|21.74|19.67|21.78|19.71|21.64|19.58|0
1641944400000|2022-01-11 23:40:00|21.72|19.65|21.65|19.59|21.76|19.69|21.61|19.56|0
1641944700000|2022-01-11 23:45:00|21.67|19.61|21.73|19.66|21.78|19.7|21.61|19.55|0
1641945000000|2022-01-11 23:50:00|21.74|19.67|21.73|19.66|21.77|19.7|21.71|19.64|0
1641945300000|2022-01-11 23:55:00|21.74|19.67|21.69|19.62|21.76|19.69|21.65|19.59|0
1641945600000|2022-01-12 00:00:00|21.71|19.64|21.72|19.65|21.75|19.68|21.63|19.57|0
1641945900000|2022-01-12 00:05:00|21.71|19.64|21.64|19.58|21.73|19.66|21.6|19.55|0
1641946200000|2022-01-12 00:10:00|21.66|19.6|21.68|19.62|21.74|19.67|21.66|19.6|0
1641946500000|2022-01-12 00:15:00|21.66|19.6|21.6|19.54|21.66|19.6|21.54|19.49|0
1641946800000|2022-01-12 00:20:00|21.58|19.52|21.48|19.44|21.62|19.56|21.45|19.41|0
1641947100000|2022-01-12 00:25:00|21.49|19.45|21.39|19.35|21.49|19.45|21.33|19.3|0
1641947400000|2022-01-12 00:30:00|21.35|19.32|21.33|19.3|21.39|19.35|21.23|19.21|0
1641947700000|2022-01-12 00:35:00|21.31|19.28|21.33|19.29|21.37|19.33|21.25|19.22|0
1641948000000|2022-01-12 00:40:00|21.31|19.28|21.32|19.29|21.33|19.29|21.23|19.2|0
1641948300000|2022-01-12 00:45:00|21.34|19.31|21.32|19.29|21.37|19.34|21.3|19.27|0
1641948600000|2022-01-12 00:50:00|21.34|19.31|21.39|19.35|21.4|19.36|21.32|19.29|0
1641948900000|2022-01-12 00:55:00|21.4|19.36|21.46|19.41|21.46|19.42|21.38|19.34|0
1641949200000|2022-01-12 01:00:00|21.48|19.43|21.5|19.45|21.56|19.51|21.44|19.4|0
1641949500000|2022-01-12 01:05:00|21.48|19.43|21.47|19.43|21.56|19.5|21.43|19.39|0
1641949800000|2022-01-12 01:10:00|21.45|19.41|21.53|19.48|21.57|19.52|21.41|19.37|0
1641950100000|2022-01-12 01:15:00|21.55|19.5|21.73|19.66|21.73|19.66|21.55|19.5|0
1641950400000|2022-01-12 01:20:00|21.74|19.67|21.67|19.61|21.74|19.67|21.65|19.59|0
1641950700000|2022-01-12 01:25:00|21.69|19.63|21.66|19.6|21.69|19.63|21.63|19.57|0
1641951000000|2022-01-12 01:30:00|21.65|19.59|21.71|19.64|21.71|19.64|21.6|19.54|0
1641951300000|2022-01-12 01:35:00|21.7|19.63|21.62|19.56|21.71|19.64|21.6|19.55|0
1641951600000|2022-01-12 01:40:00|21.61|19.55|21.73|19.66|21.74|19.67|21.5|19.45|0
1641951900000|2022-01-12 01:45:00|21.74|19.67|21.88|19.8|22.01|19.91|21.66|19.6|0
1641952200000|2022-01-12 01:50:00|21.86|19.78|21.83|19.75|21.93|19.84|21.8|19.72|0
1641952500000|2022-01-12 01:55:00|21.84|19.76|21.72|19.65|21.88|19.8|21.68|19.61|0
1641952800000|2022-01-12 02:00:00|21.7|19.63|21.41|19.37|21.72|19.65|21.41|19.37|0
1641953100000|2022-01-12 02:05:00|21.39|19.35|21.55|19.5|21.56|19.51|21.39|19.35|0
1641953400000|2022-01-12 02:10:00|21.53|19.48|21.49|19.44|21.58|19.52|21.45|19.4|0
1641953700000|2022-01-12 02:15:00|21.51|19.46|21.42|19.38|21.53|19.48|21.42|19.38|0
1641954000000|2022-01-12 02:20:00|21.41|19.37|21.34|19.31|21.42|19.38|21.34|19.31|0
1641954300000|2022-01-12 02:25:00|21.36|19.32|21.34|19.3|21.4|19.36|21.32|19.29|0
1641954600000|2022-01-12 02:30:00|21.32|19.29|21.4|19.36|21.48|19.43|21.32|19.29|0
1641954900000|2022-01-12 02:35:00|21.42|19.38|21.41|19.37|21.44|19.39|21.37|19.34|0
1641955200000|2022-01-12 02:40:00|21.42|19.38|21.45|19.41|21.45|19.41|21.39|19.35|0
1641955500000|2022-01-12 02:45:00|21.43|19.39|21.45|19.41|21.49|19.44|21.43|19.39|0
1641955800000|2022-01-12 02:50:00|21.46|19.42|21.44|19.4|21.53|19.48|21.43|19.39|0
1641956100000|2022-01-12 02:55:00|21.43|19.39|21.38|19.35|21.44|19.4|21.34|19.31|0
1641956400000|2022-01-12 03:00:00|21.4|19.37|21.36|19.33|21.4|19.37|21.32|19.29|0
1641956700000|2022-01-12 03:05:00|21.35|19.32|21.34|19.31|21.38|19.35|21.32|19.29|0
1641957000000|2022-01-12 03:10:00|21.36|19.32|21.4|19.36|21.4|19.36|21.32|19.29|0
1641957300000|2022-01-12 03:15:00|21.41|19.37|21.35|19.32|21.41|19.37|21.34|19.3|0
1641957600000|2022-01-12 03:20:00|21.33|19.3|21.36|19.33|21.39|19.36|21.31|19.28|0
1641957900000|2022-01-12 03:25:00|21.37|19.34|21.35|19.32|21.37|19.34|21.29|19.26|0
1641958200000|2022-01-12 03:30:00|21.32|19.29|21.27|19.24|21.32|19.29|21.21|19.19|0
1641958500000|2022-01-12 03:35:00|21.26|19.23|21.24|19.22|21.29|19.26|21.19|19.17|0
1641958800000|2022-01-12 03:40:00|21.22|19.2|21.28|19.26|21.28|19.26|21.22|19.2|0
1641959100000|2022-01-12 03:45:00|21.27|19.25|21.3|19.27|21.32|19.29|21.26|19.24|0
1641959400000|2022-01-12 03:50:00|21.28|19.25|21.22|19.2|21.28|19.25|21.22|19.2|0
1641959700000|2022-01-12 03:55:00|21.2|19.18|21.2|19.18|21.24|19.22|21.2|19.18|0
1641960000000|2022-01-12 04:00:00|21.18|19.16|21.14|19.13|21.22|19.19|21.13|19.12|0
1641960300000|2022-01-12 04:05:00|21.13|19.12|21.13|19.12|21.17|19.16|21.13|19.12|0
1641960600000|2022-01-12 04:10:00|21.15|19.14|21.15|19.13|21.17|19.15|21.13|19.12|0
1641960900000|2022-01-12 04:15:00|21.17|19.15|21.19|19.17|21.21|19.19|21.17|19.15|0
1641961200000|2022-01-12 04:20:00|21.2|19.18|21.22|19.2|21.23|19.2|21.19|19.17|0
1641961500000|2022-01-12 04:25:00|21.24|19.22|21.24|19.22|21.28|19.26|21.24|19.22|0
1641961800000|2022-01-12 04:30:00|21.26|19.24|21.26|19.24|21.26|19.24|21.22|19.2|0
1641962100000|2022-01-12 04:35:00|21.24|19.22|21.26|19.23|21.28|19.25|21.24|19.22|0
1641962400000|2022-01-12 04:40:00|21.24|19.21|21.18|19.16|21.24|19.21|21.16|19.14|0
1641962700000|2022-01-12 04:45:00|21.16|19.14|21.19|19.18|21.19|19.18|21.16|19.14|0
1641963000000|2022-01-12 04:50:00|21.21|19.17|21.21|19.19|21.21|19.19|21.15|19.14|0
1641963300000|2022-01-12 04:55:00|21.2|19.18|21.19|19.17|21.23|19.21|21.17|19.15|0
1641963600000|2022-01-12 05:00:00|21.17|19.15|21.15|19.13|21.2|19.18|21.13|19.12|0
1641963900000|2022-01-12 05:05:00|21.13|19.11|21.12|19.11|21.17|19.15|21.1|19.09|0
1641964200000|2022-01-12 05:10:00|21.1|19.09|21.08|19.07|21.1|19.09|21|19|0
1641964500000|2022-01-12 05:15:00|21.1|19.09|21.16|19.14|21.16|19.14|21.08|19.07|0
1641964800000|2022-01-12 05:20:00|21.14|19.13|21.1|19.09|21.14|19.13|21.08|19.07|0
1641965100000|2022-01-12 05:25:00|21.08|19.07|21.08|19.07|21.16|19.14|21.08|19.07|0
1641965400000|2022-01-12 05:30:00|21.06|19.05|21.11|19.1|21.12|19.1|21.06|19.05|0
1641965700000|2022-01-12 05:35:00|21.09|19.08|20.96|18.97|21.09|19.08|20.91|18.92|0
1641966000000|2022-01-12 05:40:00|20.95|18.96|20.81|18.83|20.95|18.96|20.81|18.83|0
1641966300000|2022-01-12 05:45:00|20.79|18.81|20.77|18.79|20.87|18.88|20.77|18.79|0
1641966600000|2022-01-12 05:50:00|20.79|18.81|20.71|18.74|20.81|18.83|20.65|18.68|0
1641966900000|2022-01-12 05:55:00|20.41|18.47|20.29|18.36|20.43|18.49|20.27|18.34|0
1641967200000|2022-01-12 06:00:00|20.31|18.38|20.06|18.15|20.32|18.39|20.06|18.15|0
1641967500000|2022-01-12 06:05:00|20.08|18.17|20.21|18.29|20.25|18.32|20.08|18.17|0
1641967800000|2022-01-12 06:10:00|20.2|18.28|20.23|18.3|20.27|18.34|20.17|18.25|0
1641968100000|2022-01-12 06:15:00|20.24|18.31|20.42|18.48|20.42|18.48|20.23|18.3|0
1641968400000|2022-01-12 06:20:00|20.41|18.47|20.4|18.46|20.44|18.49|20.36|18.42|0
1641968700000|2022-01-12 06:25:00|20.42|18.47|20.46|18.51|20.52|18.56|20.36|18.42|0
1641969000000|2022-01-12 06:30:00|20.47|18.52|20.41|18.47|20.49|18.54|20.41|18.47|0
1641969300000|2022-01-12 06:35:00|20.43|18.49|20.42|18.48|20.48|18.53|20.41|18.47|0
1641969600000|2022-01-12 06:40:00|20.43|18.49|20.37|18.43|20.45|18.5|20.34|18.41|0
1641969900000|2022-01-12 06:45:00|20.35|18.41|20.45|18.5|20.45|18.5|20.35|18.41|0
1641970200000|2022-01-12 06:50:00|20.47|18.52|20.52|18.57|20.54|18.59|20.45|18.5|0
1641970500000|2022-01-12 06:55:00|20.51|18.56|20.57|18.61|20.58|18.62|20.51|18.56|0
1641970800000|2022-01-12 07:00:00|20.66|18.69|20.64|18.67|20.76|18.78|20.62|18.65|0
1641971100000|2022-01-12 07:05:00|20.65|18.68|20.66|18.7|20.68|18.71|20.56|18.6|0
1641971400000|2022-01-12 07:10:00|20.67|18.69|20.62|18.66|20.71|18.74|20.58|18.62|0
1641971700000|2022-01-12 07:15:00|20.63|18.67|20.51|18.56|20.63|18.67|20.51|18.56|0
1641972000000|2022-01-12 07:20:00|20.49|18.54|20.53|18.57|20.55|18.59|20.43|18.49|0
1641972300000|2022-01-12 07:25:00|20.51|18.56|20.65|18.68|20.74|18.77|20.51|18.56|0
1641972600000|2022-01-12 07:30:00|20.66|18.69|20.47|18.52|20.66|18.69|20.43|18.48|0
1641972900000|2022-01-12 07:35:00|20.48|18.53|20.43|18.49|21.07|19.06|20.39|18.45|0
1641973200000|2022-01-12 07:40:00|20.45|18.51|20.46|18.51|20.57|18.61|20.43|18.49|0
1641973500000|2022-01-12 07:45:00|20.45|18.5|20.47|18.52|20.53|18.57|20.41|18.47|0
1641973800000|2022-01-12 07:50:00|20.46|18.51|20.7|18.73|20.7|18.73|20.43|18.48|0
1641974100000|2022-01-12 07:55:00|20.69|18.72|20.72|18.75|20.82|18.84|20.68|18.71|0
1641974400000|2022-01-12 08:00:00|20.7|18.73|20.8|18.82|20.88|18.89|20.6|18.64|0
1641974700000|2022-01-12 08:05:00|20.86|18.87|20.83|18.85|20.96|18.96|20.78|18.8|0
1641975000000|2022-01-12 08:10:00|20.85|18.87|20.87|18.88|20.89|18.9|20.7|18.72|0
1641975300000|2022-01-12 08:15:00|20.85|18.87|21.01|19.01|21.09|19.09|20.83|18.85|0
1641975600000|2022-01-12 08:20:00|20.99|18.99|20.93|18.93|21.07|19.07|20.77|18.79|0
1641975900000|2022-01-12 08:25:00|20.95|18.95|21.44|19.44|21.45|19.45|20.94|18.94|0
1641976200000|2022-01-12 08:30:00|21.43|19.43|21.44|19.44|21.52|19.52|21.29|19.29|0
1641976500000|2022-01-12 08:35:00|21.46|19.46|21.58|19.58|21.77|19.77|21.4|19.4|0
1641976800000|2022-01-12 08:40:00|21.66|19.66|21.87|19.87|21.91|19.91|21.6|19.6|0
1641977100000|2022-01-12 08:45:00|21.85|19.85|21.85|19.85|21.89|19.89|21.72|19.72|0
1641977400000|2022-01-12 08:50:00|21.87|19.87|21.65|19.65|21.95|19.95|21.53|19.53|0
1641977700000|2022-01-12 08:55:00|21.63|19.63|21.97|19.97|21.98|19.98|21.06|19.06|0
1641978000000|2022-01-12 09:00:00|21.99|19.99|21.5|19.5|22.02|20.02|21.5|19.5|0
1641978300000|2022-01-12 09:05:00|21.52|19.52|21.53|19.53|21.57|19.57|21.44|19.44|0
1641978600000|2022-01-12 09:10:00|21.52|19.52|21.65|19.65|21.69|19.69|21.47|19.47|0
1641978900000|2022-01-12 09:15:00|21.63|19.63|21.49|19.49|21.67|19.67|21.47|19.47|0
1641979200000|2022-01-12 09:20:00|21.47|19.47|21.24|19.24|21.53|19.53|21.24|19.24|0
1641979500000|2022-01-12 09:25:00|21.22|19.22|21.01|19.01|21.22|19.22|21.01|19.01|0
1641979800000|2022-01-12 09:30:00|20.99|18.99|21.2|19.2|21.27|19.27|20.99|18.99|0
1641980100000|2022-01-12 09:35:00|21.22|19.22|21.25|19.25|21.31|19.31|21.14|19.14|0
1641980400000|2022-01-12 09:40:00|21.27|19.27|21.15|19.15|21.27|19.27|21.14|19.14|0
1641980700000|2022-01-12 09:45:00|21.17|19.17|21.06|19.06|21.21|19.21|21.04|19.04|0
1641981000000|2022-01-12 09:50:00|21.04|19.04|20.86|18.87|21.08|19.08|20.86|18.87|0
1641981300000|2022-01-12 09:55:00|20.88|18.89|20.9|18.91|21.01|19.01|20.86|18.87|0
1641981600000|2022-01-12 10:00:00|20.86|18.87|20.93|18.94|20.93|18.94|20.78|18.8|0
1641981900000|2022-01-12 10:05:00|20.91|18.92|21.09|19.09|21.12|19.12|20.89|18.9|0
1641982200000|2022-01-12 10:10:00|21.07|19.07|21.05|19.05|21.17|19.17|20.99|18.99|0
1641982500000|2022-01-12 10:15:00|21.03|19.03|21.08|19.08|21.08|19.08|20.91|18.92|0
1641982800000|2022-01-12 10:20:00|21.07|19.07|20.86|18.88|21.12|19.12|20.86|18.88|0
1641983100000|2022-01-12 10:25:00|20.84|18.86|20.96|18.97|20.98|18.98|20.8|18.82|0
1641983400000|2022-01-12 10:30:00|21|19|21.19|19.19|21.21|19.21|20.92|18.93|0
1641983700000|2022-01-12 10:35:00|21.21|19.21|21.03|19.03|21.21|19.21|21.03|19.03|0
1641984000000|2022-01-12 10:40:00|21.05|19.05|20.97|18.98|21.06|19.06|20.97|18.98|0
1641984300000|2022-01-12 10:45:00|20.95|18.96|20.75|18.78|20.95|18.96|20.75|18.78|0
1641984600000|2022-01-12 10:50:00|20.77|18.8|20.79|18.81|20.87|18.88|20.71|18.74|0
1641984900000|2022-01-12 10:55:00|20.81|18.83|20.75|18.77|20.83|18.85|20.69|18.72|0
1641985200000|2022-01-12 11:00:00|20.73|18.76|20.67|18.7|20.73|18.76|20.55|18.59|0
1641985500000|2022-01-12 11:05:00|20.68|18.71|20.79|18.81|20.8|18.82|20.57|18.61|0
1641985800000|2022-01-12 11:10:00|20.78|18.79|20.8|18.82|20.88|18.89|20.77|18.79|0
1641986100000|2022-01-12 11:15:00|20.78|18.8|20.88|18.89|20.88|18.89|20.72|18.75|0
1641986400000|2022-01-12 11:20:00|20.86|18.87|20.7|18.73|20.88|18.89|20.7|18.73|0
1641986700000|2022-01-12 11:25:00|20.72|18.75|20.84|18.85|20.88|18.89|20.68|18.71|0
1641987000000|2022-01-12 11:30:00|20.82|18.83|20.81|18.83|20.87|18.89|20.73|18.76|0
1641987300000|2022-01-12 11:35:00|20.79|18.81|20.79|18.81|20.82|18.84|20.73|18.76|0
1641987600000|2022-01-12 11:40:00|20.81|18.83|20.83|18.85|20.87|18.88|20.79|18.81|0
1641987900000|2022-01-12 11:45:00|20.85|18.86|20.67|18.7|20.85|18.86|20.6|18.64|0
1641988200000|2022-01-12 11:50:00|20.71|18.74|20.34|18.4|21.2|19.2|20.32|18.38|0
1641988500000|2022-01-12 11:55:00|20.36|18.42|20.59|18.63|20.59|18.63|20.34|18.4|0
1641988800000|2022-01-12 12:00:00|20.57|18.61|20.47|18.52|20.69|18.72|20.43|18.49|0
1641989100000|2022-01-12 12:05:00|20.45|18.5|20.76|18.79|20.76|18.79|20.43|18.49|0
1641989400000|2022-01-12 12:10:00|20.74|18.77|20.76|18.78|20.8|18.82|20.65|18.68|0
1641989700000|2022-01-12 12:15:00|20.75|18.77|20.78|18.8|20.78|18.8|20.62|18.66|0
1641990000000|2022-01-12 12:20:00|20.76|18.78|20.52|18.57|20.8|18.82|20.52|18.57|0
1641990300000|2022-01-12 12:25:00|20.54|18.58|20.56|18.6|20.62|18.65|20.46|18.51|0
1641990600000|2022-01-12 12:30:00|20.55|18.59|20.34|18.4|20.55|18.59|20.3|18.37|0
1641990900000|2022-01-12 12:35:00|20.32|18.39|20.75|18.77|20.79|18.81|20.22|18.3|0
1641991200000|2022-01-12 12:40:00|20.77|18.79|20.85|18.86|20.85|18.86|20.69|18.72|0
1641991500000|2022-01-12 12:45:00|20.83|18.84|20.9|18.91|20.98|18.99|20.83|18.84|0
1641991800000|2022-01-12 12:50:00|20.92|18.93|20.9|18.91|21.07|19.07|20.89|18.9|0
1641992100000|2022-01-12 12:55:00|20.88|18.89|20.9|18.91|20.94|18.95|20.82|18.84|0
1641992400000|2022-01-12 13:00:00|20.88|18.89|20.7|18.73|20.9|18.91|20.7|18.73|0
1641992700000|2022-01-12 13:05:00|20.71|18.74|20.9|18.91|20.96|18.96|20.62|18.66|0
1641993000000|2022-01-12 13:10:00|20.88|18.89|20.76|18.78|20.93|18.94|20.68|18.71|0
1641993300000|2022-01-12 13:15:00|20.72|18.74|20.48|18.53|20.72|18.74|20.44|18.49|0
1641993600000|2022-01-12 13:20:00|20.46|18.51|20.3|18.37|20.59|18.63|20.3|18.37|0
1641993900000|2022-01-12 13:25:00|20.32|18.39|20.43|18.48|20.53|18.58|20.19|18.26|0
1641994200000|2022-01-12 13:30:00|20.58|18.62|19.96|18.06|20.79|18.81|19.8|17.91|0
1641994500000|2022-01-12 13:35:00|19.89|18|19.55|17.69|19.93|18.03|19.29|17.45|0
1641994800000|2022-01-12 13:40:00|19.51|17.66|19.46|17.6|19.63|17.76|19.4|17.55|0
1641995100000|2022-01-12 13:45:00|19.49|17.64|19.79|17.91|19.98|18.08|19.49|17.64|0
1641995400000|2022-01-12 13:50:00|19.77|17.89|19.55|17.68|19.94|18.04|19.53|17.67|0
1641995700000|2022-01-12 13:55:00|19.53|17.67|19.39|17.55|19.71|17.84|19.36|17.51|0
1641996000000|2022-01-12 14:00:00|19.38|17.53|19.47|17.61|19.54|17.68|19.36|17.51|0
1641996300000|2022-01-12 14:05:00|19.45|17.6|19.48|17.63|19.67|17.8|19.43|17.58|0
1641996600000|2022-01-12 14:10:00|19.46|17.61|19.75|17.87|19.78|17.9|19.43|17.58|0
1641996900000|2022-01-12 14:15:00|19.73|17.85|19.89|18|19.95|18.05|19.69|17.81|0
1641997200000|2022-01-12 14:20:00|19.91|18.02|19.68|17.81|19.93|18.03|19.59|17.72|0
1641997500000|2022-01-12 14:25:00|19.66|17.79|19.74|17.86|19.83|17.94|19.61|17.74|0
1641997800000|2022-01-12 14:30:00|19.76|17.87|19.5|17.65|20.18|18.25|18.98|17.17|0
1641998100000|2022-01-12 14:35:00|19.45|17.6|19.29|17.45|19.86|17.97|18.99|17.18|0
1641998400000|2022-01-12 14:40:00|19.14|17.32|19.78|17.89|20.06|18.15|19.14|17.32|0
1641998700000|2022-01-12 14:45:00|19.74|17.86|19.46|17.6|19.8|17.91|19.32|17.48|0
1641999000000|2022-01-12 14:50:00|19.38|17.53|19.01|17.2|19.53|17.67|18.86|17.07|0
1641999300000|2022-01-12 14:55:00|19.03|17.21|18.81|17.02|19.27|17.43|18.77|16.98|0
1641999600000|2022-01-12 15:00:00|18.77|16.98|18.9|17.1|19.04|17.23|18.57|16.8|0
1641999900000|2022-01-12 15:05:00|18.91|17.11|18.53|16.77|19.19|17.36|18.51|16.75|0
1642000200000|2022-01-12 15:10:00|18.51|16.75|18.48|16.72|18.66|16.88|18.37|16.62|0
1642000500000|2022-01-12 15:15:00|18.46|16.7|18.55|16.78|18.78|16.99|18.46|16.7|0
1642000800000|2022-01-12 15:20:00|18.56|16.8|18.74|16.96|18.83|17.04|18.46|16.7|0
1642001100000|2022-01-12 15:25:00|18.72|16.94|18.99|17.19|19|17.19|18.72|16.94|0
1642001400000|2022-01-12 15:30:00|18.96|17.15|19.31|17.47|19.62|17.76|18.87|17.07|0
1642001700000|2022-01-12 15:35:00|19.29|17.45|20|18.1|20|18.1|19.12|17.3|0
1642002000000|2022-01-12 15:40:00|20.02|18.11|20.67|18.7|21.08|19.08|19.42|17.57|0
1642002300000|2022-01-12 15:45:00|20.69|18.72|20.83|18.84|20.85|18.86|20.32|18.39|0
1642002600000|2022-01-12 15:50:00|20.81|18.83|20.84|18.86|21.1|19.1|20.71|18.74|0
1642002900000|2022-01-12 15:55:00|20.9|18.91|20.63|18.66|21.08|19.08|20.43|18.49|0
1642003200000|2022-01-12 16:00:00|20.61|18.64|20.82|18.84|20.86|18.87|20.26|18.33|0
1642003500000|2022-01-12 16:05:00|20.84|18.86|21.32|19.32|21.75|19.75|20.66|18.7|0
1642003800000|2022-01-12 16:10:00|21.26|19.26|21.53|19.53|21.57|19.57|21.13|19.13|0
1642004100000|2022-01-12 16:15:00|21.65|19.65|21.44|19.44|21.98|19.98|21.28|19.28|0
1642004400000|2022-01-12 16:20:00|21.49|19.49|21.3|19.3|21.7|19.7|21.28|19.28|0
1642004700000|2022-01-12 16:25:00|21.37|19.37|20.92|18.93|21.39|19.39|20.75|18.77|0
1642005000000|2022-01-12 16:30:00|20.93|18.94|20.53|18.58|20.93|18.94|20.4|18.45|0
1642005300000|2022-01-12 16:35:00|20.55|18.59|20.47|18.52|20.59|18.63|20.26|18.33|0
1642005600000|2022-01-12 16:40:00|20.43|18.49|20.51|18.56|20.51|18.56|20.03|18.12|0
1642005900000|2022-01-12 16:45:00|20.49|18.54|20.55|18.59|20.57|18.61|20.24|18.31|0
1642006200000|2022-01-12 16:50:00|20.56|18.61|20.23|18.31|20.58|18.62|20.19|18.27|0
1642006500000|2022-01-12 16:55:00|20.21|18.29|20.4|18.46|20.64|18.67|20.21|18.29|0
1642006800000|2022-01-12 17:00:00|20.39|18.44|20.34|18.41|20.52|18.57|20.21|18.29|0
1642007100000|2022-01-12 17:05:00|20.38|18.44|20.76|18.79|20.97|18.97|20.36|18.42|0
1642007400000|2022-01-12 17:10:00|20.75|18.78|20.79|18.81|20.95|18.95|20.61|18.65|0
1642007700000|2022-01-12 17:15:00|20.81|18.83|20.47|18.52|20.89|18.9|20.38|18.44|0
1642008000000|2022-01-12 17:20:00|20.45|18.51|20.41|18.47|20.57|18.61|20.36|18.42|0
1642008300000|2022-01-12 17:25:00|20.43|18.49|20.45|18.5|20.47|18.52|20.2|18.28|0
1642008600000|2022-01-12 17:30:00|20.41|18.47|20.37|18.43|20.49|18.54|20.27|18.34|0
1642008900000|2022-01-12 17:35:00|20.35|18.41|20.32|18.38|20.35|18.41|19.98|18.08|0
1642009200000|2022-01-12 17:40:00|20.31|18.36|20.27|18.34|20.37|18.43|20.15|18.23|0
1642009500000|2022-01-12 17:45:00|20.25|18.32|20.21|18.28|20.44|18.5|20.15|18.23|0
1642009800000|2022-01-12 17:50:00|20.17|18.25|19.84|17.95|20.21|18.28|19.84|17.95|0
1642010100000|2022-01-12 17:55:00|19.86|17.97|19.82|17.93|19.88|17.99|19.71|17.83|0
1642010400000|2022-01-12 18:00:00|19.8|17.92|19.92|18.02|20.11|18.19|19.78|17.9|0
1642010700000|2022-01-12 18:05:00|19.93|18.04|19.97|18.07|20.05|18.14|19.9|18|0
1642011000000|2022-01-12 18:10:00|19.95|18.05|20.27|18.34|20.39|18.45|19.84|17.95|0
1642011300000|2022-01-12 18:15:00|20.29|18.36|20.33|18.39|20.54|18.59|20.29|18.36|0
1642011600000|2022-01-12 18:20:00|20.34|18.4|20.44|18.5|20.52|18.57|20.34|18.4|0
1642011900000|2022-01-12 18:25:00|20.47|18.52|20.46|18.51|20.58|18.62|20.17|18.25|0
1642012200000|2022-01-12 18:30:00|20.48|18.53|20.32|18.39|20.68|18.71|20.27|18.34|0
1642012500000|2022-01-12 18:35:00|20.34|18.41|20.56|18.6|20.69|18.72|20.34|18.41|0
1642012800000|2022-01-12 18:40:00|20.54|18.58|20.46|18.51|20.57|18.62|20.34|18.4|0
1642013100000|2022-01-12 18:45:00|20.44|18.49|20.53|18.58|20.55|18.6|20.3|18.37|0
1642013400000|2022-01-12 18:50:00|20.55|18.59|20.8|18.82|20.98|18.98|20.51|18.56|0
1642013700000|2022-01-12 18:55:00|20.82|18.84|20.85|18.87|20.9|18.91|20.69|18.72|0
1642014000000|2022-01-12 19:00:00|20.9|18.91|21.11|19.11|21.3|19.3|20.82|18.84|0
1642014300000|2022-01-12 19:05:00|21.19|19.19|21.07|19.07|21.23|19.23|20.88|18.89|0
1642014600000|2022-01-12 19:10:00|21.05|19.05|20.78|18.8|21.15|19.15|20.74|18.76|0
1642014900000|2022-01-12 19:15:00|20.76|18.78|20.71|18.74|20.83|18.85|20.64|18.67|0
1642015200000|2022-01-12 19:20:00|20.75|18.78|20.38|18.44|20.75|18.78|20.38|18.44|0
1642015500000|2022-01-12 19:25:00|20.4|18.46|20.24|18.31|20.44|18.49|20.2|18.28|0
1642015800000|2022-01-12 19:30:00|20.22|18.3|20.61|18.65|20.71|18.74|20.2|18.28|0
1642016100000|2022-01-12 19:35:00|20.6|18.64|20.43|18.49|20.67|18.7|20.39|18.45|0
1642016400000|2022-01-12 19:40:00|20.45|18.5|20.84|18.86|20.84|18.86|20.45|18.5|0
1642016700000|2022-01-12 19:45:00|20.82|18.84|20.54|18.59|20.88|18.89|20.52|18.57|0
1642017000000|2022-01-12 19:50:00|20.56|18.6|20.39|18.44|20.57|18.61|20.37|18.43|0
1642017300000|2022-01-12 19:55:00|20.41|18.46|20.4|18.46|20.42|18.48|20.23|18.3|0
1642017600000|2022-01-12 20:00:00|20.36|18.42|20.75|18.78|20.99|18.99|20.27|18.34|0
1642017900000|2022-01-12 20:05:00|20.73|18.76|20.95|18.95|20.99|18.99|20.71|18.74|0
1642018200000|2022-01-12 20:10:00|20.93|18.94|20.59|18.63|20.95|18.95|20.59|18.63|0
1642018500000|2022-01-12 20:15:00|20.57|18.61|20.71|18.73|20.71|18.74|20.45|18.51|0
1642018800000|2022-01-12 20:20:00|20.67|18.7|20.7|18.73|20.74|18.77|20.49|18.54|0
1642019100000|2022-01-12 20:25:00|20.72|18.75|20.66|18.7|20.98|18.98|20.64|18.68|0
1642019400000|2022-01-12 20:30:00|20.72|18.75|20.5|18.55|20.78|18.8|20.19|18.27|0
1642019700000|2022-01-12 20:35:00|20.52|18.57|20.6|18.64|20.66|18.69|20.35|18.41|0
1642020000000|2022-01-12 20:40:00|20.58|18.62|20.15|18.23|20.64|18.67|20.11|18.2|0
1642020300000|2022-01-12 20:45:00|20.13|18.21|19.49|17.64|20.19|18.26|19.38|17.54|0
1642020600000|2022-01-12 20:50:00|19.48|17.62|19.1|17.28|19.49|17.64|18.93|17.13|0
1642020900000|2022-01-12 20:55:00|19.13|17.31|19.34|17.5|19.64|17.77|19.01|17.2|0
1642021200000|2022-01-12 21:00:00|19.3|17.46|19.48|17.63|19.5|17.65|19.08|17.26|0
1642021500000|2022-01-12 21:05:00|19.46|17.61|19.33|17.49|19.46|17.61|19.33|17.49|0
1642021800000|2022-01-12 21:10:00|19.35|17.51|19.39|17.54|19.39|17.54|19.29|17.46|0
1642022100000|2022-01-12 21:15:00|19.4|17.56|19.25|17.42|19.4|17.56|19.25|17.42|0
1642022400000|2022-01-12 21:20:00|19.27|17.44|19.31|17.47|19.4|17.55|19.27|17.44|0
1642022700000|2022-01-12 21:25:00|19.29|17.45|19.29|17.45|19.31|17.47|19.27|17.43|0
1642023000000|2022-01-12 21:30:00|19.3|17.47|19.38|17.53|19.41|17.57|19.3|17.47|0
1642023300000|2022-01-12 21:35:00|19.4|17.55|19.47|17.61|19.49|17.63|19.39|17.55|0
1642023600000|2022-01-12 21:40:00|19.46|17.6|19.48|17.63|19.49|17.63|19.45|17.6|0
1642023900000|2022-01-12 21:45:00|19.47|17.61|19.46|17.61|19.48|17.63|19.46|17.61|0
1642024200000|2022-01-12 21:50:00|19.45|17.59|19.48|17.63|19.48|17.63|19.43|17.58|0
1642024500000|2022-01-12 21:55:00|19.5|17.64|19.58|17.72|19.66|17.79|19.5|17.64|0
1642024800000|2022-01-12 22:00:00|19.59|17.73|19.61|17.74|19.61|17.74|19.54|17.68|0
1642025100000|2022-01-12 22:05:00|19.6|17.73|19.6|17.73|19.61|17.74|19.59|17.73|0
1642025400000|2022-01-12 22:10:00|19.58|17.72|19.59|17.72|19.6|17.73|19.57|17.71|0
1642025700000|2022-01-12 22:15:00|19.58|17.71|19.57|17.71|19.59|17.72|19.56|17.7|0
1642026000000|2022-01-12 22:20:00|19.58|17.7|19.57|17.7|19.58|17.7|19.57|17.7|0
1642026300000|2022-01-12 22:25:00|19.58|17.71|19.58|17.72|19.59|17.73|19.58|17.7|0
1642026600000|2022-01-12 22:30:00|19.59|17.71|19.59|17.72|19.59|17.72|19.57|17.71|0
1642026900000|2022-01-12 22:35:00|19.6|17.74|19.6|17.73|19.6|17.74|19.6|17.73|0
1642027200000|2022-01-12 22:40:00|19.58|17.72|19.59|17.72|19.59|17.72|19.58|17.72|0
1642027500000|2022-01-12 22:45:00|19.58|17.73|19.59|17.72|19.59|17.73|19.58|17.72|0
1642027800000|2022-01-12 22:50:00|19.58||19.59||19.59||19.58||0
1642028100000|2022-01-12 22:55:00|19.58|17.71|19.59|17.72|19.59|17.72|19.58|17.71|0
1642028400000|2022-01-12 23:00:00|19.54|17.68|19.52|17.66|19.64|17.77|19.48|17.62|0
1642028700000|2022-01-12 23:05:00|19.53|17.67|19.58|17.72|19.62|17.75|19.52|17.67|0
1642029000000|2022-01-12 23:10:00|19.56|17.7|19.6|17.73|19.64|17.77|19.56|17.7|0
1642029300000|2022-01-12 23:15:00|19.62|17.75|19.58|17.71|19.63|17.76|19.58|17.71|0
1642029600000|2022-01-12 23:20:00|19.57|17.7|19.48|17.62|19.57|17.7|19.47|17.62|0
1642029900000|2022-01-12 23:25:00|19.47|17.61|19.6|17.73|19.63|17.76|19.46|17.61|0
1642030200000|2022-01-12 23:30:00|19.57|17.71|19.57|17.71|19.61|17.74|19.49|17.64|0
1642030500000|2022-01-12 23:35:00|19.55|17.69|19.51|17.65|19.59|17.72|19.44|17.59|0
1642030800000|2022-01-12 23:40:00|19.5|17.64|19.62|17.75|19.66|17.79|19.47|17.62|0
1642031100000|2022-01-12 23:45:00|19.6|17.74|19.66|17.79|19.66|17.79|19.51|17.65|0
1642031400000|2022-01-12 23:50:00|19.68|17.8|19.73|17.85|19.77|17.89|19.64|17.77|0
1642031700000|2022-01-12 23:55:00|19.71|17.84|19.62|17.75|19.72|17.84|19.6|17.73|0
1642032000000|2022-01-13 00:00:00|19.6|17.73|19.69|17.81|19.75|17.87|19.6|17.73|0
1642032300000|2022-01-13 00:05:00|19.71|17.83|19.8|17.92|19.8|17.92|19.61|17.74|0
1642032600000|2022-01-13 00:10:00|19.79|17.91|19.9|18.01|19.92|18.03|19.78|17.9|0
1642032900000|2022-01-13 00:15:00|19.91|18.02|19.85|17.96|19.95|18.05|19.84|17.95|0
1642033200000|2022-01-13 00:20:00|19.86|17.97|19.79|17.91|19.89|18|19.74|17.86|0
1642033500000|2022-01-13 00:25:00|19.8|17.92|19.81|17.92|19.85|17.96|19.74|17.86|0
1642033800000|2022-01-13 00:30:00|19.82|17.93|19.62|17.75|19.82|17.93|19.6|17.73|0
1642034100000|2022-01-13 00:35:00|19.6|17.73|19.66|17.78|19.68|17.8|19.6|17.73|0
1642034400000|2022-01-13 00:40:00|19.64|17.77|19.71|17.83|19.71|17.83|19.6|17.73|0
1642034700000|2022-01-13 00:45:00|19.69|17.82|19.69|17.81|19.69|17.82|19.61|17.75|0
1642035000000|2022-01-13 00:50:00|19.71|17.83|19.71|17.83|19.76|17.88|19.71|17.83|0
1642035300000|2022-01-13 00:55:00|19.72|17.84|19.8|17.91|19.8|17.91|19.7|17.83|0
1642035600000|2022-01-13 01:00:00|19.78|17.9|19.66|17.79|19.8|17.91|19.66|17.79|0
1642035900000|2022-01-13 01:05:00|19.68|17.81|19.57|17.7|19.68|17.81|19.51|17.65|0
1642036200000|2022-01-13 01:10:00|19.58|17.71|19.6|17.74|19.62|17.75|19.55|17.69|0
1642036500000|2022-01-13 01:15:00|19.62|17.75|19.81|17.92|19.81|17.92|19.58|17.72|0
1642036800000|2022-01-13 01:20:00|19.83|17.94|19.81|17.92|19.85|17.96|19.73|17.85|0
1642037100000|2022-01-13 01:25:00|19.82|17.93|19.79|17.9|19.85|17.96|19.75|17.87|0
1642037400000|2022-01-13 01:30:00|19.78|17.89|19.91|18.01|19.92|18.02|19.75|17.87|0
1642037700000|2022-01-13 01:35:00|19.9|18|19.86|17.97|19.98|18.07|19.77|17.89|0
1642038000000|2022-01-13 01:40:00|19.97|18.07|20.55|18.6|20.58|18.62|19.93|18.04|0
1642038300000|2022-01-13 01:45:00|20.57|18.61|20.69|18.72|20.73|18.76|20.55|18.6|0
1642038600000|2022-01-13 01:50:00|20.71|18.74|20.85|18.86|20.87|18.88|20.69|18.72|0
1642038900000|2022-01-13 01:55:00|20.9|18.91|21.2|19.18|21.31|19.28|20.86|18.88|0
1642039200000|2022-01-13 02:00:00|21.18|19.17|21|19|21.18|19.17|20.98|18.98|0
1642039500000|2022-01-13 02:05:00|21.01|19.01|21|19|21.04|19.04|20.98|18.98|0
1642039800000|2022-01-13 02:10:00|21.02|19.02|20.86|18.87|21.02|19.02|20.86|18.87|0
1642040100000|2022-01-13 02:15:00|20.84|18.85|20.87|18.89|20.92|18.92|20.76|18.78|0
1642040400000|2022-01-13 02:20:00|20.86|18.88|20.83|18.85|20.95|18.96|20.83|18.85|0
1642040700000|2022-01-13 02:25:00|20.85|18.87|20.8|18.82|20.85|18.87|20.77|18.79|0
1642041000000|2022-01-13 02:30:00|20.79|18.81|20.81|18.83|20.81|18.83|20.71|18.74|0
1642041300000|2022-01-13 02:35:00|20.79|18.81|20.73|18.75|20.81|18.83|20.71|18.73|0
1642041600000|2022-01-13 02:40:00|20.71|18.73|20.72|18.75|20.74|18.77|20.7|18.73|0
1642041900000|2022-01-13 02:45:00|20.73|18.76|20.68|18.71|20.74|18.77|20.61|18.65|0
1642042200000|2022-01-13 02:50:00|20.7|18.73|20.86|18.87|20.86|18.87|20.68|18.71|0
1642042500000|2022-01-13 02:55:00|20.84|18.85|20.8|18.82|20.84|18.85|20.74|18.76|0
1642042800000|2022-01-13 03:00:00|20.82|18.83|20.89|18.9|20.97|18.98|20.8|18.82|0
1642043100000|2022-01-13 03:05:00|20.91|18.92|21.01|19.01|21.09|19.08|20.89|18.9|0
1642043400000|2022-01-13 03:10:00|20.99|18.99|21.01|19.01|21.09|19.08|20.95|18.95|0
1642043700000|2022-01-13 03:15:00|21.03|19.03|20.97|18.97|21.05|19.04|20.95|18.95|0
1642044000000|2022-01-13 03:20:00|20.95|18.95|21|19|21|19|20.9|18.91|0
1642044300000|2022-01-13 03:25:00|20.99|18.99|21.2|19.18|21.22|19.2|20.96|18.97|0
1642044600000|2022-01-13 03:30:00|21.18|19.16|21|19|21.18|19.16|20.98|18.98|0
1642044900000|2022-01-13 03:35:00|20.99|18.99|21.02|19.02|21.08|19.07|20.98|18.98|0
1642045200000|2022-01-13 03:40:00|21|19|21.01|19.01|21.07|19.06|20.96|18.96|0
1642045500000|2022-01-13 03:45:00|21.03|19.02|21.01|19.01|21.05|19.05|20.97|18.98|0
1642045800000|2022-01-13 03:50:00|20.99|18.99|20.95|18.96|21.07|19.07|20.94|18.95|0
1642046100000|2022-01-13 03:55:00|20.93|18.95|20.89|18.9|20.97|18.97|20.89|18.9|0
1642046400000|2022-01-13 04:00:00|20.87|18.88|20.83|18.84|20.89|18.9|20.79|18.81|0
1642046700000|2022-01-13 04:05:00|20.79|18.81|20.76|18.79|20.79|18.81|20.73|18.75|0
1642047000000|2022-01-13 04:10:00|20.78|18.81|20.8|18.82|20.82|18.84|20.77|18.8|0
1642047300000|2022-01-13 04:15:00|20.78|18.8|20.76|18.78|20.78|18.8|20.68|18.71|0
1642047600000|2022-01-13 04:20:00|20.74|18.77|20.73|18.75|20.76|18.78|20.73|18.75|0
1642047900000|2022-01-13 04:25:00|20.74|18.76|20.7|18.73|20.76|18.78|20.7|18.73|0
1642048200000|2022-01-13 04:30:00|20.72|18.74|20.85|18.87|20.85|18.87|20.72|18.74|0
1642048500000|2022-01-13 04:35:00|20.84|18.86|20.79|18.81|20.85|18.87|20.77|18.79|0
1642048800000|2022-01-13 04:40:00|20.78|18.8|20.77|18.79|20.79|18.81|20.75|18.77|0
1642049100000|2022-01-13 04:45:00|20.79|18.81|20.75|18.77|20.81|18.83|20.73|18.75|0
1642049400000|2022-01-13 04:50:00|20.73|18.75|20.71|18.73|20.73|18.75|20.67|18.7|0
1642049700000|2022-01-13 04:55:00|20.7|18.72|20.72|18.75|20.72|18.75|20.65|18.68|0
1642050000000|2022-01-13 05:00:00|20.7|18.73|20.62|18.66|20.72|18.75|20.6|18.64|0
1642050300000|2022-01-13 05:05:00|20.61|18.65|20.78|18.8|20.82|18.84|20.61|18.65|0
1642050600000|2022-01-13 05:10:00|20.8|18.82|20.93|18.94|20.93|18.94|20.78|18.8|0
1642050900000|2022-01-13 05:15:00|20.95|18.96|20.98|18.98|21.01|19.01|20.87|18.89|0
1642051200000|2022-01-13 05:20:00|20.99|18.99|20.95|18.95|21.01|19.01|20.95|18.95|0
1642051500000|2022-01-13 05:25:00|20.94|18.94|21|19|21.03|19.03|20.93|18.94|0
1642051800000|2022-01-13 05:30:00|20.99|18.99|21|19|21.07|19.06|20.95|18.95|0
1642052100000|2022-01-13 05:35:00|20.98|18.99|20.96|18.97|20.98|18.99|20.88|18.9|0
1642052400000|2022-01-13 05:40:00|20.94|18.95|21.02|19.02|21.08|19.07|20.94|18.95|0
1642052700000|2022-01-13 05:45:00|21.04|19.04|21|19|21.1|19.09|20.96|18.96|0
1642053000000|2022-01-13 05:50:00|20.99|18.99|20.88|18.89|21.02|19.02|20.84|18.85|0
1642053300000|2022-01-13 05:55:00|20.9|18.91|20.99|18.99|21.05|19.05|20.9|18.91|0
1642053600000|2022-01-13 06:00:00|20.93|18.94|20.93|18.94|21.06|19.06|20.84|18.86|0
1642053900000|2022-01-13 06:05:00|20.92|18.93|20.75|18.77|20.92|18.93|20.69|18.72|0
1642054200000|2022-01-13 06:10:00|20.77|18.79|20.67|18.7|20.77|18.79|20.59|18.63|0
1642054500000|2022-01-13 06:15:00|20.68|18.71|20.53|18.57|20.7|18.73|20.51|18.56|0
1642054800000|2022-01-13 06:20:00|20.52|18.56|21.12|19.11|21.13|19.12|20.43|18.49|0
1642055100000|2022-01-13 06:25:00|21.14|19.12|21.17|19.16|21.24|19.21|21.12|19.11|0
1642055400000|2022-01-13 06:30:00|21.19|19.18|21.05|19.05|21.23|19.21|21.03|19.03|0
1642055700000|2022-01-13 06:35:00|21.03|19.03|21.08|19.07|21.11|19.1|21.03|19.03|0
1642056000000|2022-01-13 06:40:00|21.07|19.06|21.21|19.19|21.23|19.21|21.07|19.06|0
1642056300000|2022-01-13 06:45:00|21.2|19.18|21.25|19.22|21.27|19.24|21.19|19.17|0
1642056600000|2022-01-13 06:50:00|21.23|19.2|21.4|19.37|21.42|19.38|21.23|19.2|0
1642056900000|2022-01-13 06:55:00|21.38|19.35|21.34|19.31|21.4|19.37|21.3|19.27|0
1642057200000|2022-01-13 07:00:00|21.38|19.35|21.58|19.53|21.62|19.56|21.3|19.27|0
1642057500000|2022-01-13 07:05:00|21.56|19.51|21.48|19.43|21.68|19.62|21.48|19.43|0
1642057800000|2022-01-13 07:10:00|21.52|19.47|21.5|19.45|21.58|19.52|21.44|19.4|0
1642058100000|2022-01-13 07:15:00|21.52|19.47|21.56|19.5|21.6|19.54|21.41|19.38|0
1642058400000|2022-01-13 07:20:00|21.53|19.48|21.55|19.5|21.59|19.54|21.49|19.45|0
1642058700000|2022-01-13 07:25:00|21.53|19.48|20.74|18.76|21.53|19.48|20.64|18.67|0
1642059000000|2022-01-13 07:30:00|20.76|18.78|20.7|18.73|20.76|18.78|20.66|18.69|0
1642059300000|2022-01-13 07:35:00|20.68|18.71|20.65|18.69|20.83|18.85|20.65|18.69|0
1642059600000|2022-01-13 07:40:00|20.64|18.68|20.75|18.77|20.75|18.77|20.61|18.65|0
1642059900000|2022-01-13 07:45:00|20.77|18.79|20.69|18.72|20.77|18.79|20.65|18.68|0
1642060200000|2022-01-13 07:50:00|20.71|18.74|20.73|18.75|20.73|18.75|20.67|18.7|0
1642060500000|2022-01-13 07:55:00|20.75|18.77|20.6|18.63|20.77|18.79|20.57|18.61|0
1642060800000|2022-01-13 08:00:00|20.59|18.72|20.51|18.55|20.7|18.73|20.44|18.49|0
1642061100000|2022-01-13 08:05:00|20.47|18.52|20.24|18.31|20.55|18.6|20.23|18.3|0
1642061400000|2022-01-13 08:10:00|20.22|18.29|20.05|18.14|20.23|18.3|20|18.09|0
1642061700000|2022-01-13 08:15:00|20.01|18.11|20.07|18.16|20.17|18.25|19.92|18.02|0
1642062000000|2022-01-13 08:20:00|20.09|18.18|19.82|17.93|20.13|18.21|19.82|17.93|0
1642062300000|2022-01-13 08:25:00|19.8|17.91|19.68|17.81|19.91|18.02|19.67|17.79|0
1642062600000|2022-01-13 08:30:00|19.67|17.79|19.72|17.84|19.74|17.86|19.51|17.65|0
1642062900000|2022-01-13 08:35:00|19.73|17.85|19.85|17.96|19.91|18.01|19.73|17.85|0
1642063200000|2022-01-13 08:40:00|19.86|17.97|19.75|17.87|19.89|17.99|19.73|17.85|0
1642063500000|2022-01-13 08:45:00|19.77|17.89|19.82|17.93|19.83|17.94|19.66|17.79|0
1642063800000|2022-01-13 08:50:00|19.8|17.91|20|18.09|20|18.09|19.79|17.9|0
1642064100000|2022-01-13 08:55:00|20.02|18.11|20|18.09|20.03|18.13|19.92|18.02|0
1642064400000|2022-01-13 09:00:00|19.98|18.07|20.17|18.25|20.22|18.3|19.93|18.03|0
1642064700000|2022-01-13 09:05:00|20.11|18.19|20.04|18.13|20.17|18.25|20.01|18.1|0
1642065000000|2022-01-13 09:10:00|20.11|18.19|20.17|18.25|20.2|18.28|20.06|18.15|0
1642065300000|2022-01-13 09:15:00|20.24|18.31|20.14|18.22|20.28|18.35|20.14|18.22|0
1642065600000|2022-01-13 09:20:00|20.16|18.24|20.04|18.13|20.16|18.24|20|18.1|0
1642065900000|2022-01-13 09:25:00|20.05|18.14|19.94|18.04|20.08|18.17|19.92|18.03|0
1642066200000|2022-01-13 09:30:00|19.93|18.05|19.91|18.02|19.96|18.06|19.88|17.99|0
1642066500000|2022-01-13 09:35:00|19.93|18.03|19.88|17.99|19.95|18.05|19.86|17.97|0
1642066800000|2022-01-13 09:40:00|19.9|18.01|19.86|17.97|19.94|18.04|19.82|17.93|0
1642067100000|2022-01-13 09:45:00|19.87|17.98|19.99|18.09|20.01|18.11|19.86|17.97|0
1642067400000|2022-01-13 09:50:00|20.03|18.12|19.9|18.01|20.03|18.12|19.84|17.95|0
1642067700000|2022-01-13 09:55:00|19.91|18.02|19.82|17.93|19.97|18.07|19.82|17.93|0
1642068000000|2022-01-13 10:00:00|19.8|17.91|19.83|17.94|19.85|17.96|19.76|17.88|0
1642068300000|2022-01-13 10:05:00|19.85|17.96|19.75|17.87|19.85|17.96|19.74|17.86|0
1642068600000|2022-01-13 10:10:00|19.77|17.89|19.77|17.89|19.77|17.89|19.7|17.82|0
1642068900000|2022-01-13 10:15:00|19.79|17.91|19.67|17.8|19.79|17.91|19.67|17.8|0
1642069200000|2022-01-13 10:20:00|19.69|17.82|19.69|17.82|19.75|17.87|19.62|17.75|0
1642069500000|2022-01-13 10:25:00|19.7|17.83|19.58|17.71|19.71|17.83|19.5|17.64|0
1642069800000|2022-01-13 10:30:00|19.59|17.73|19.54|17.67|19.61|17.75|19.44|17.59|0
1642070100000|2022-01-13 10:35:00|19.55|17.69|19.53|17.67|19.57|17.71|19.5|17.64|0
1642070400000|2022-01-13 10:40:00|19.51|17.66|19.44|17.59|19.53|17.67|19.4|17.55|0
1642070700000|2022-01-13 10:45:00|19.42|17.57|19.51|17.65|19.51|17.65|19.38|17.53|0
1642071000000|2022-01-13 10:50:00|19.49|17.63|19.58|17.72|19.64|17.77|19.49|17.63|0
1642071300000|2022-01-13 10:55:00|19.6|17.74|19.56|17.7|19.62|17.75|19.53|17.67|0
1642071600000|2022-01-13 11:00:00|19.52|17.67|19.41|17.56|19.56|17.7|19.41|17.56|0
1642071900000|2022-01-13 11:05:00|19.43|17.58|19.43|17.58|19.5|17.65|19.42|17.57|0
1642072200000|2022-01-13 11:10:00|19.41|17.56|19.42|17.57|19.46|17.61|19.35|17.51|0
1642072500000|2022-01-13 11:15:00|19.44|17.59|19.52|17.66|19.52|17.66|19.31|17.47|0
1642072800000|2022-01-13 11:20:00|19.55|17.69|19.61|17.74|19.61|17.74|19.5|17.64|0
1642073100000|2022-01-13 11:25:00|19.63|17.76|19.74|17.86|19.76|17.88|19.63|17.76|0
1642073400000|2022-01-13 11:30:00|19.72|17.84|19.64|17.77|19.74|17.86|19.6|17.74|0
1642073700000|2022-01-13 11:35:00|19.66|17.79|19.64|17.77|19.7|17.82|19.6|17.73|0
1642074000000|2022-01-13 11:40:00|19.66|17.79|19.66|17.78|19.7|17.82|19.62|17.75|0
1642074300000|2022-01-13 11:45:00|19.64|17.77|19.67|17.8|19.71|17.83|19.62|17.75|0
1642074600000|2022-01-13 11:50:00|19.68|17.81|19.75|17.87|19.77|17.88|19.65|17.78|0
1642074900000|2022-01-13 11:55:00|19.77|17.88|19.88|17.98|19.9|18|19.74|17.86|0
1642075200000|2022-01-13 12:00:00|19.9|18|19.76|17.88|19.9|18|19.65|17.78|0
1642075500000|2022-01-13 12:05:00|19.78|17.9|19.67|17.79|20.29|18.36|19.65|17.78|0
1642075800000|2022-01-13 12:10:00|19.69|17.81|19.56|17.7|19.69|17.81|19.51|17.66|0
1642076100000|2022-01-13 12:15:00|19.57|17.71|19.62|17.75|19.66|17.79|19.57|17.71|0
1642076400000|2022-01-13 12:20:00|19.61|17.76|19.55|17.69|19.76|17.88|19.53|17.67|0
1642076700000|2022-01-13 12:25:00|19.54|17.68|19.49|17.63|19.55|17.69|19.49|17.63|0
1642077000000|2022-01-13 12:30:00|19.51|17.65|19.49|17.63|19.62|17.75|19.49|17.63|0
1642077300000|2022-01-13 12:35:00|19.51|17.65|19.5|17.65|19.56|17.7|19.47|17.61|0
1642077600000|2022-01-13 12:40:00|19.52|17.66|19.41|17.56|19.52|17.66|19.39|17.54|0
1642077900000|2022-01-13 12:45:00|19.4|17.55|19.4|17.56|19.43|17.58|19.37|17.52|0
1642078200000|2022-01-13 12:50:00|19.39|17.54|19.52|17.66|19.53|17.67|19.39|17.54|0
1642078500000|2022-01-13 12:55:00|19.53|17.67|19.48|17.62|19.53|17.67|19.43|17.58|0
1642078800000|2022-01-13 13:00:00|19.49|17.64|19.59|17.72|19.64|17.77|19.4|17.55|0
1642079100000|2022-01-13 13:05:00|19.57|17.7|19.62|17.75|19.68|17.81|19.53|17.67|0
1642079400000|2022-01-13 13:10:00|19.6|17.74|19.49|17.63|19.64|17.77|19.49|17.63|0
1642079700000|2022-01-13 13:15:00|19.51|17.65|19.45|17.6|19.54|17.68|19.39|17.55|0
1642080000000|2022-01-13 13:20:00|19.43|17.58|19.39|17.54|19.48|17.63|19.33|17.49|0
1642080300000|2022-01-13 13:25:00|19.37|17.53|19.42|17.57|19.43|17.58|19.33|17.49|0
1642080600000|2022-01-13 13:30:00|19.44|17.59|19.01|17.2|19.49|17.63|18.9|17.1|0
1642080900000|2022-01-13 13:35:00|19.05|17.24|19.1|17.28|19.16|17.34|18.79|17|0
1642081200000|2022-01-13 13:40:00|19.09|17.27|19.12|17.3|19.2|17.37|19.08|17.27|0
1642081500000|2022-01-13 13:45:00|19.1|17.28|19.06|17.25|19.12|17.3|18.99|17.18|0
1642081800000|2022-01-13 13:50:00|19.04|17.23|18.88|17.08|19.06|17.25|18.88|17.08|0
1642082100000|2022-01-13 13:55:00|18.9|17.1|18.91|17.11|18.99|17.18|18.8|17.01|0
1642082400000|2022-01-13 14:00:00|18.89|17.09|18.84|17.04|18.93|17.13|18.84|17.04|0
1642082700000|2022-01-13 14:05:00|18.82|17.03|18.71|16.93|18.84|17.04|18.71|16.93|0
1642083000000|2022-01-13 14:10:00|18.69|16.91|18.81|17.02|18.87|17.07|18.65|16.88|0
1642083300000|2022-01-13 14:15:00|18.83|17.04|18.9|17.1|18.92|17.12|18.78|16.99|0
1642083600000|2022-01-13 14:20:00|18.88|17.09|18.83|17.03|18.9|17.1|18.77|16.99|0
1642083900000|2022-01-13 14:25:00|18.81|17.02|18.75|16.97|18.81|17.02|18.72|16.93|0
1642084200000|2022-01-13 14:30:00|18.62|16.84|18.86|17.06|18.97|17.16|18.43|16.67|0
1642084500000|2022-01-13 14:35:00|18.88|17.08|18.67|16.89|19.29|17.46|18.65|16.87|0
1642084800000|2022-01-13 14:40:00|18.61|16.84|18.85|17.05|19.16|17.33|18.54|16.77|0
1642085100000|2022-01-13 14:45:00|18.81|17.02|18.83|17.03|19.03|17.22|18.77|16.98|0
1642085400000|2022-01-13 14:50:00|18.81|17.02|18.88|17.08|19.06|17.25|18.73|16.95|0
1642085700000|2022-01-13 14:55:00|18.9|17.1|18.84|17.04|18.9|17.1|18.44|16.69|0
1642086000000|2022-01-13 15:00:00|18.8|17.01|19.24|17.41|19.26|17.43|18.69|16.91|0
1642086300000|2022-01-13 15:05:00|19.22|17.39|19.37|17.53|19.43|17.58|19.15|17.33|0
1642086600000|2022-01-13 15:10:00|19.41|17.56|19.67|17.8|19.69|17.81|19.41|17.56|0
1642086900000|2022-01-13 15:15:00|19.71|17.83|20.05|18.14|20.17|18.25|19.61|17.74|0
1642087200000|2022-01-13 15:20:00|19.99|18.09|19.84|17.95|20.03|18.12|19.78|17.9|0
1642087500000|2022-01-13 15:25:00|19.87|17.98|19.68|17.81|20.1|18.19|19.68|17.81|0
1642087800000|2022-01-13 15:30:00|19.7|17.82|20.1|18.19|20.26|18.33|19.51|17.65|0
1642088100000|2022-01-13 15:35:00|20.06|18.15|20.14|18.22|20.31|18.38|19.93|18.03|0
1642088400000|2022-01-13 15:40:00|20.12|18.2|20.27|18.34|20.29|18.36|19.94|18.04|0
1642088700000|2022-01-13 15:45:00|20.23|18.3|20.21|18.28|20.43|18.48|19.92|18.02|0
1642089000000|2022-01-13 15:50:00|20.23|18.3|21.23|19.23|21.36|19.36|19.71|17.84|0
1642089300000|2022-01-13 15:55:00|21.17|19.17|20.86|18.87|21.17|19.17|20.76|18.78|0
1642089600000|2022-01-13 16:00:00|20.9|18.91|20.89|18.9|21.22|19.22|20.56|18.6|0
1642089900000|2022-01-13 16:05:00|20.91|18.92|20.77|18.79|21.01|19.01|20.56|18.6|0
1642090200000|2022-01-13 16:10:00|20.79|18.81|21.16|19.16|21.24|19.24|20.79|18.81|0
1642090500000|2022-01-13 16:15:00|21.14|19.14|21.1|19.1|21.18|19.18|20.83|18.84|0
1642090800000|2022-01-13 16:20:00|21.08|19.08|20.39|18.45|21.14|19.14|20.35|18.41|0
1642091100000|2022-01-13 16:25:00|20.37|18.43|20.06|18.15|20.43|18.48|20|18.1|0
1642091400000|2022-01-13 16:30:00|20.08|18.17|20.12|18.2|20.27|18.34|19.96|18.06|0
1642091700000|2022-01-13 16:35:00|20.14|18.22|19.85|17.96|20.14|18.22|19.83|17.94|0
1642092000000|2022-01-13 16:40:00|19.86|17.97|19.92|18.02|19.96|18.06|19.79|17.9|0
1642092300000|2022-01-13 16:45:00|19.9|18.01|19.68|17.8|20.7|18.72|19.58|17.72|0
1642092600000|2022-01-13 16:50:00|19.69|17.82|19.54|17.68|19.88|17.99|19.52|17.66|0
1642092900000|2022-01-13 16:55:00|19.56|17.7|19.75|17.87|19.79|17.9|19.56|17.7|0
1642093200000|2022-01-13 17:00:00|19.77|17.88|20.46|18.51|20.52|18.57|19.77|17.88|0
1642093500000|2022-01-13 17:05:00|20.5|18.55|20.34|18.4|20.56|18.6|20.26|18.33|0
1642093800000|2022-01-13 17:10:00|20.32|18.39|20.81|18.83|20.81|18.83|20.32|18.39|0
1642094100000|2022-01-13 17:15:00|20.83|18.85|22.23|20.23|22.41|20.41|20.26|18.33|0
1642094400000|2022-01-13 17:20:00|22.29|20.29|22.57|20.57|23.02|21.02|22.29|20.29|0
1642094700000|2022-01-13 17:25:00|22.55|20.55|22.59|20.59|22.71|20.71|22.33|20.33|0
1642095000000|2022-01-13 17:30:00|22.69|20.69|22.24|20.24|23.04|21.04|22.22|20.22|0
1642095300000|2022-01-13 17:35:00|22.26|20.26|22.18|20.18|22.52|20.52|21.96|19.96|0
1642095600000|2022-01-13 17:40:00|22.14|20.14|22.62|20.62|22.62|20.62|22.14|20.14|0
1642095900000|2022-01-13 17:45:00|22.6|20.6|23.09|21.09|23.26|21.26|22.34|20.34|0
1642096200000|2022-01-13 17:50:00|23.14|21.14|23.42|21.42|23.63|21.63|22.53|20.53|0
1642096500000|2022-01-13 17:55:00|23.38|21.38|23.07|21.07|23.49|21.49|23.07|21.07|0
1642096800000|2022-01-13 18:00:00|23.09|21.09|22.96|20.96|23.6|21.6|22.88|20.88|0
1642097100000|2022-01-13 18:05:00|23.04|21.04|22.63|20.63|23.06|21.06|22.41|20.41|0
1642097400000|2022-01-13 18:10:00|22.65|20.65|22.75|20.75|22.97|20.97|22.51|20.51|0
1642097700000|2022-01-13 18:15:00|22.71|20.71|22.69|20.69|22.83|20.83|22.41|20.41|0
1642098000000|2022-01-13 18:20:00|22.67|20.67|22.24|20.24|22.81|20.81|22.08|20.08|0
1642098300000|2022-01-13 18:25:00|22.22|20.22|22.34|20.34|22.68|20.68|22.1|20.1|0
1642098600000|2022-01-13 18:30:00|22.38|20.38|22.64|20.64|22.68|20.68|22.38|20.38|0
1642098900000|2022-01-13 18:35:00|22.62|20.62|22.54|20.54|22.91|20.91|22.44|20.44|0
1642099200000|2022-01-13 18:40:00|22.58|20.58|22.8|20.8|22.88|20.88|22.58|20.58|0
1642099500000|2022-01-13 18:45:00|22.78|20.78|22.53|20.53|22.82|20.82|22.47|20.47|0
1642099800000|2022-01-13 18:50:00|22.55|20.55|22.51|20.51|22.71|20.71|22.47|20.47|0
1642100100000|2022-01-13 18:55:00|22.49|20.49|22.21|20.21|22.55|20.55|22.19|20.19|0
1642100400000|2022-01-13 19:00:00|22.23|20.23|21.96|19.96|22.35|20.35|21.79|19.79|0
1642100700000|2022-01-13 19:05:00|21.95|19.95|21.04|19.04|22.21|20.21|20.96|18.96|0
1642101000000|2022-01-13 19:10:00|21.06|19.06|21.67|19.67|21.69|19.69|21.06|19.06|0
1642101300000|2022-01-13 19:15:00|21.63|19.63|22.15|20.15|22.35|20.35|21.57|19.57|0
1642101600000|2022-01-13 19:20:00|22.13|20.13|22.13|20.13|22.33|20.33|22.03|20.03|0
1642101900000|2022-01-13 19:25:00|22.16|20.16|22.54|20.54|22.58|20.58|21.81|19.81|0
1642102200000|2022-01-13 19:30:00|22.58|20.58|22.52|20.52|22.95|20.95|22.48|20.48|0
1642102500000|2022-01-13 19:35:00|22.5|20.5|23.05|21.05|23.05|21.05|22.45|20.45|0
1642102800000|2022-01-13 19:40:00|23.03|21.03|23.28|21.28|23.56|21.56|22.8|20.8|0
1642103100000|2022-01-13 19:45:00|23.31|21.31|23.55|21.55|23.58|21.58|23.14|21.14|0
1642103400000|2022-01-13 19:50:00|23.53|21.53|23.28|21.28|23.64|21.64|23.22|21.22|0
1642103700000|2022-01-13 19:55:00|23.3|21.3|23.17|21.17|23.3|21.3|22.99|20.99|0
1642104000000|2022-01-13 20:00:00|23.28|21.28|24.08|22.08|24.23|22.23|23.28|21.28|0
1642104300000|2022-01-13 20:05:00|24|22|24.54|22.54|24.56|22.56|23.36|21.36|0
1642104600000|2022-01-13 20:10:00|24.56|22.56|24.71|22.71|25|23|24.47|22.47|0
1642104900000|2022-01-13 20:15:00|24.73|22.73|24.49|22.49|24.93|22.93|24.3|22.3|0
1642105200000|2022-01-13 20:20:00|24.51|22.51|24.8|22.8|25.02|23.02|24.36|22.36|0
1642105500000|2022-01-13 20:25:00|24.84|22.84|24.49|22.49|24.93|22.93|24.44|22.44|0
1642105800000|2022-01-13 20:30:00|24.4|22.4|24.37|22.37|24.66|22.66|24.14|22.14|0
1642106100000|2022-01-13 20:35:00|24.48|22.48|25.71|23.71|25.73|23.73|24.44|22.44|0
1642106400000|2022-01-13 20:40:00|25.53|23.53|25.66|23.66|25.71|23.71|25.35|23.35|0
1642106700000|2022-01-13 20:45:00|25.75|23.75|26.81|24.81|26.9|24.9|25.18|23.18|0
1642107000000|2022-01-13 20:50:00|26.79|24.79|27.33|25.33|27.5|25.5|26.76|24.76|0
1642107300000|2022-01-13 20:55:00|27.42|25.42|26.66|24.66|27.74|25.74|26.64|24.64|0
1642107600000|2022-01-13 21:00:00|26.52|24.52|26.93|24.93|27.65|25.65|26.32|24.32|0
1642107900000|2022-01-13 21:05:00|26.86|24.86|26.95|24.95|27.1|25.1|26.67|24.67|0
1642108200000|2022-01-13 21:10:00|26.93|24.93|26.79|24.79|27.12|25.12|26.65|24.65|0
1642108500000|2022-01-13 21:15:00|27.27|24.68|27.27|24.67|27.34|24.74|27.05|24.47|0
1642108800000|2022-01-13 21:20:00|27.22|24.63|27.32|24.72|27.37|24.77|27.22|24.63|0
1642109100000|2022-01-13 21:25:00|27.29|24.69|27.53|24.93|27.61|25.01|27.18|24.59|0
1642109400000|2022-01-13 21:30:00|27.5|24.9|27.24|24.64|27.6|25|27.24|24.64|0
1642109700000|2022-01-13 21:35:00|27.25|24.66|27.19|24.6|27.29|24.69|27.1|24.52|0
1642110000000|2022-01-13 21:40:00|27.16|24.57|27.18|24.59|27.23|24.64|27.05|24.47|0
1642110300000|2022-01-13 21:45:00|27.17|24.58|27.29|24.69|27.38|24.78|27.08|24.51|0
1642110600000|2022-01-13 21:50:00|27.28|24.68|27.13|24.55|27.33|24.73|27.13|24.55|0
1642110900000|2022-01-13 21:55:00|27.15|24.57|27.02|24.44|27.15|24.57|27|24.43|0
1642111200000|2022-01-13 22:00:00|26.98|24.41|26.99|24.42|27.02|24.45|26.98|24.41|0
1642111500000|2022-01-13 22:05:00|26.98|24.41|26.98|24.41|27|24.43|26.95|24.38|0
1642112100000|2022-01-13 22:15:00|26.97|24.4|27.02|24.45|27.04|24.46|26.97|24.4|0
1642112400000|2022-01-13 22:20:00|27.03|24.46|27.04|24.46|27.04|24.47|27.01|24.44|0
1642112700000|2022-01-13 22:25:00|27.03||27.03||27.03||27.03||0
1642113000000|2022-01-13 22:30:00|27.02|24.45|27.03|24.46|27.05|24.47|26.99|24.42|0
1642113300000|2022-01-13 22:35:00|27.04|24.45|27.02|24.45|27.04|24.46|27.02|24.45|0
1642113600000|2022-01-13 22:40:00|27.01|24.44|27.01|24.43|27.02|24.45|26.99|24.42|0
1642113900000|2022-01-13 22:45:00|27|24.44|27|24.43|27.01|24.44|27|24.43|0
1642114200000|2022-01-13 22:50:00|26.99|24.42|26.96|24.39|26.99|24.42|26.95|24.39|0
1642114500000|2022-01-13 22:55:00|26.95|24.38|26.95|24.38|26.95|24.39|26.91|24.35|0
1642114800000|2022-01-13 23:00:00|26.74|24.19|26.63|24.09|26.75|24.2|26.52|23.99|0
1642115100000|2022-01-13 23:05:00|26.68|24.13|26.7|24.15|26.87|24.31|26.63|24.09|0
1642115400000|2022-01-13 23:10:00|26.66|24.12|26.57|24.04|26.72|24.18|26.53|24|0
1642115700000|2022-01-13 23:15:00|26.6|24.06|26.83|24.27|26.84|24.28|26.6|24.06|0
1642116000000|2022-01-13 23:20:00|26.86|24.3|26.71|24.17|26.86|24.3|26.62|24.08|0
1642116300000|2022-01-13 23:25:00|26.7|24.16|26.85|24.29|26.91|24.34|26.7|24.16|0
1642116600000|2022-01-13 23:30:00|26.83|24.28|26.39|23.88|26.86|24.3|26.32|23.82|0
1642116900000|2022-01-13 23:35:00|26.42|23.9|26.42|23.9|26.56|24.03|26.38|23.87|0
1642117200000|2022-01-13 23:40:00|26.4|23.89|26.03|23.55|26.42|23.9|25.96|23.48|0
1642117500000|2022-01-13 23:45:00|26.05|23.57|25.89|23.43|26.08|23.59|25.88|23.42|0
1642117800000|2022-01-13 23:50:00|25.91|23.44|25.98|23.5|26.07|23.59|25.91|23.44|0
1642118100000|2022-01-13 23:55:00|25.99|23.51|25.97|23.5|26.14|23.65|25.97|23.5|0
1642118400000|2022-01-14 00:00:00|26.02|23.54|26.82|24.27|27.06|24.48|25.92|23.46|0
1642118700000|2022-01-14 00:05:00|26.89|24.33|26.4|23.89|26.89|24.33|26.38|23.87|0
1642119000000|2022-01-14 00:10:00|26.45|23.93|26.23|23.73|26.45|23.93|26.18|23.69|0
1642119300000|2022-01-14 00:15:00|26.25|23.75|26.03|23.55|26.3|23.8|25.87|23.4|0
1642119600000|2022-01-14 00:20:00|26.06|23.58|26.03|23.55|26.2|23.71|26.01|23.53|0
1642119900000|2022-01-14 00:25:00|26.04|23.56|26.12|23.64|26.22|23.73|25.98|23.51|0
1642120200000|2022-01-14 00:30:00|26.15|23.66|26.29|23.79|26.32|23.81|26.06|23.58|0
1642120500000|2022-01-14 00:35:00|26.3|23.8|26.12|23.63|26.32|23.81|25.81|23.35|0
1642120800000|2022-01-14 00:40:00|26.14|23.65|25.93|23.46|26.31|23.81|25.87|23.4|0
1642121100000|2022-01-14 00:45:00|25.89|23.42|26.4|23.89|26.45|23.93|25.89|23.42|0
1642121400000|2022-01-14 00:50:00|26.43|23.91|26.1|23.61|26.5|23.98|26.09|23.6|0
1642121700000|2022-01-14 00:55:00|26.06|23.58|26.01|23.54|26.14|23.65|25.99|23.51|0
1642122000000|2022-01-14 01:00:00|26.03|23.55|25.82|23.36|26.13|23.64|25.7|23.25|0
1642122300000|2022-01-14 01:05:00|25.84|23.38|25.84|23.38|26.01|23.53|25.82|23.36|0
1642122600000|2022-01-14 01:10:00|25.82|23.36|26.03|23.55|26.08|23.59|25.78|23.33|0
1642122900000|2022-01-14 01:15:00|26.02|23.54|26.27|23.77|26.29|23.79|26.01|23.53|0
1642123200000|2022-01-14 01:20:00|26.32|23.81|26.16|23.67|26.44|23.92|26.1|23.61|0
1642123500000|2022-01-14 01:25:00|26.13|23.64|26.42|23.9|26.46|23.94|26.12|23.63|0
1642123800000|2022-01-14 01:30:00|26.41|23.89|26.48|23.96|26.6|24.07|26.32|23.82|0
1642124100000|2022-01-14 01:35:00|26.45|23.93|26.26|23.76|26.48|23.96|26.11|23.63|0
1642124400000|2022-01-14 01:40:00|26.23|23.73|26.67|24.13|26.69|24.15|26.18|23.69|0
1642124700000|2022-01-14 01:45:00|26.74|24.2|26.59|24.06|26.94|24.37|26.5|23.97|0
1642125000000|2022-01-14 01:50:00|26.57|24.04|26.63|24.09|26.76|24.21|26.57|24.04|0
1642125300000|2022-01-14 01:55:00|26.64|24.1|26.71|24.17|26.88|24.32|26.56|24.03|0
1642125600000|2022-01-14 02:00:00|26.69|24.14|26.66|24.12|26.86|24.3|26.51|23.99|0
1642125900000|2022-01-14 02:05:00|26.61|24.07|26.77|24.22|26.77|24.22|26.56|24.03|0
1642126200000|2022-01-14 02:10:00|26.78|24.23|27.44|24.84|27.49|24.89|26.73|24.18|0
1642126500000|2022-01-14 02:15:00|27.46|24.86|27.49|24.89|27.61|25.01|27.32|24.72|0
1642126800000|2022-01-14 02:20:00|27.51|24.91|27.29|24.69|27.51|24.91|27.14|24.56|0
1642127100000|2022-01-14 02:25:00|27.27|24.67|27.09|24.51|27.32|24.72|27.05|24.48|0
1642127400000|2022-01-14 02:30:00|27.06|24.49|26.91|24.35|27.06|24.49|26.87|24.31|0
1642127700000|2022-01-14 02:35:00|26.89|24.33|26.79|24.24|26.89|24.33|26.79|24.24|0
1642128000000|2022-01-14 02:40:00|26.74|24.19|26.55|24.02|26.74|24.19|26.54|24.01|0
1642128300000|2022-01-14 02:45:00|26.56|24.03|26.73|24.19|26.75|24.2|26.49|23.97|0
1642128600000|2022-01-14 02:50:00|26.71|24.16|26.61|24.07|26.71|24.16|26.53|24.01|0
1642128900000|2022-01-14 02:55:00|26.58|24.05|26.43|23.92|26.61|24.07|26.43|23.92|0
1642129200000|2022-01-14 03:00:00|26.46|23.94|26.71|24.17|26.73|24.18|26.41|23.89|0
1642129500000|2022-01-14 03:05:00|26.72|24.18|26.33|23.82|26.72|24.18|26.19|23.69|0
1642129800000|2022-01-14 03:10:00|26.36|23.85|26.51|23.99|26.6|24.06|26.21|23.71|0
1642130100000|2022-01-14 03:15:00|26.52|24|26.47|23.95|26.58|24.05|26.45|23.93|0
1642130400000|2022-01-14 03:20:00|26.46|23.94|26.52|23.99|26.62|24.08|26.42|23.91|0
1642130700000|2022-01-14 03:25:00|26.54|24.01|26.64|24.1|26.64|24.1|26.42|23.9|0
1642131000000|2022-01-14 03:30:00|26.66|24.12|26.82|24.27|26.91|24.34|26.56|24.03|0
1642131300000|2022-01-14 03:35:00|26.8|24.24|26.76|24.21|26.86|24.3|26.66|24.12|0
1642131600000|2022-01-14 03:40:00|26.75|24.18|26.97|24.41|27|24.43|26.73|24.18|0
1642131900000|2022-01-14 03:45:00|26.95|24.38|26.85|24.29|27.02|24.45|26.82|24.27|0
1642132200000|2022-01-14 03:50:00|26.84|24.28|26.87|24.31|26.96|24.39|26.84|24.28|0
1642132500000|2022-01-14 03:55:00|26.86|24.3|26.74|24.2|26.86|24.3|26.6|24.07|0
1642132800000|2022-01-14 04:00:00|26.67|24.13|26.4|23.88|26.68|24.14|26.3|23.8|0
1642133100000|2022-01-14 04:05:00|26.37|23.86|26.15|23.66|26.37|23.86|26.08|23.6|0
1642133400000|2022-01-14 04:10:00|26.11|23.62|26.13|23.64|26.17|23.67|26.03|23.55|0
1642133700000|2022-01-14 04:15:00|26.14|23.65|26.19|23.69|26.21|23.71|26.08|23.59|0
1642134000000|2022-01-14 04:20:00|26.2|23.7|25.74|23.29|26.2|23.7|25.72|23.27|0
1642134300000|2022-01-14 04:25:00|25.72|23.27|25.81|23.35|25.83|23.37|25.69|23.24|0
1642134600000|2022-01-14 04:30:00|25.8|23.34|25.9|23.43|25.95|23.48|25.76|23.31|0
1642134900000|2022-01-14 04:35:00|25.91|23.45|26.02|23.54|26.04|23.56|25.88|23.41|0
1642135200000|2022-01-14 04:40:00|26.04|23.56|26|23.53|26.06|23.58|26|23.53|0
1642135500000|2022-01-14 04:45:00|25.99|23.52|25.99|23.51|26.04|23.56|25.91|23.44|0
1642135800000|2022-01-14 04:50:00|25.98|23.5|25.99|23.51|26.05|23.57|25.94|23.47|0
1642136100000|2022-01-14 04:55:00|26.01|23.53|25.97|23.5|26.08|23.6|25.97|23.5|0
1642136400000|2022-01-14 05:00:00|25.96|23.49|25.84|23.38|25.96|23.49|25.79|23.33|0
1642136700000|2022-01-14 05:05:00|25.83|23.37|26.03|23.55|26.2|23.7|25.83|23.37|0
1642137000000|2022-01-14 05:10:00|26.01|23.54|27.06|24.48|27.08|24.5|26|23.53|0
1642137300000|2022-01-14 05:15:00|27.04|24.46|26.9|24.34|27.06|24.48|26.9|24.34|0
1642137600000|2022-01-14 05:20:00|26.89|24.33|26.91|24.35|27.01|24.44|26.88|24.32|0
1642137900000|2022-01-14 05:25:00|26.93|24.37|26.93|24.37|27.01|24.43|26.78|24.23|0
1642138200000|2022-01-14 05:30:00|26.94|24.38|27.05|24.47|27.05|24.47|26.86|24.3|0
1642138500000|2022-01-14 05:35:00|27.06|24.49|26.88|24.32|27.06|24.49|26.83|24.27|0
1642138800000|2022-01-14 05:40:00|26.9|24.34|26.96|24.39|27.05|24.47|26.88|24.32|0
1642139100000|2022-01-14 05:45:00|26.95|24.38|26.85|24.29|27|24.42|26.85|24.29|0
1642139400000|2022-01-14 05:50:00|26.87|24.31|26.67|24.13|26.89|24.33|26.67|24.13|0
1642139700000|2022-01-14 05:55:00|26.7|24.15|26.62|24.09|26.75|24.2|26.6|24.06|0
1642140000000|2022-01-14 06:00:00|26.65|24.11|26.63|24.1|26.65|24.11|26.31|23.8|0
1642140300000|2022-01-14 06:05:00|26.62|24.08|26.74|24.19|26.89|24.33|26.62|24.08|0
1642140600000|2022-01-14 06:10:00|26.71|24.17|26.47|23.95|26.74|24.19|26.43|23.92|0
1642140900000|2022-01-14 06:15:00|26.46|23.94|26.37|23.86|26.46|23.94|26.3|23.79|0
1642141200000|2022-01-14 06:20:00|26.36|23.85|26.46|23.94|26.54|24.01|26.15|23.66|0
1642141500000|2022-01-14 06:25:00|26.44|23.92|26.32|23.81|26.58|24.05|26.29|23.79|0
1642141800000|2022-01-14 06:30:00|26.29|23.79|26.12|23.63|26.33|23.82|26.03|23.55|0
1642142100000|2022-01-14 06:35:00|26.15|23.66|26.14|23.65|26.22|23.72|26.09|23.6|0
1642142400000|2022-01-14 06:40:00|26.13|23.64|26.08|23.6|26.13|23.64|26|23.52|0
1642142700000|2022-01-14 06:45:00|26.07|23.59|26.11|23.63|26.21|23.72|26.05|23.56|0
1642143000000|2022-01-14 06:50:00|26.14|23.65|26.21|23.71|26.23|23.73|26.14|23.65|0
1642143300000|2022-01-14 06:55:00|26.18|23.69|26.19|23.7|26.21|23.71|26.13|23.65|0
1642143600000|2022-01-14 07:00:00|26.16|23.67|26.11|23.62|26.23|23.73|26.01|23.53|0
1642143900000|2022-01-14 07:05:00|26.07|23.59|26.15|23.66|26.18|23.68|25.96|23.49|0
1642144200000|2022-01-14 07:10:00|26.13|23.64|26.01|23.53|26.2|23.7|25.96|23.49|0
1642144500000|2022-01-14 07:15:00|25.99|23.52|25.84|23.38|26.01|23.53|25.79|23.33|0
1642144800000|2022-01-14 07:20:00|25.83|23.37|25.87|23.41|25.9|23.43|25.72|23.27|0
1642145100000|2022-01-14 07:25:00|25.86|23.4|26|23.52|26.05|23.57|25.83|23.37|0
1642145400000|2022-01-14 07:30:00|26.02|23.54|26.43|23.91|26.48|23.95|26.02|23.54|0
1642145700000|2022-01-14 07:35:00|26.41|23.9|26.59|24.06|26.59|24.06|26.26|23.76|0
1642146000000|2022-01-14 07:40:00|26.54|24.02|26.59|24.06|26.79|24.23|26.45|23.93|0
1642146300000|2022-01-14 07:45:00|26.54|24.01|26.66|24.12|26.74|24.19|26.52|23.99|0
1642146600000|2022-01-14 07:50:00|26.68|24.14|26.8|24.25|26.85|24.3|26.66|24.12|0
1642146900000|2022-01-14 07:55:00|26.83|24.27|26.83|24.27|26.97|24.4|26.75|24.21|0
1642147200000|2022-01-14 08:00:00|26.87|24.32|27.12|24.54|27.2|24.61|26.51|23.98|0
1642147500000|2022-01-14 08:05:00|26.84|24.84|26.57|24.57|26.84|24.84|26.45|24.45|0
1642147800000|2022-01-14 08:10:00|26.54|24.54|26.31|24.31|26.66|24.66|26.15|24.15|0
1642148100000|2022-01-14 08:15:00|26.29|24.29|25.75|23.75|26.29|24.29|25.65|23.65|0
1642148400000|2022-01-14 08:20:00|25.78|23.78|25.6|23.6|25.92|23.92|25.6|23.6|0
1642148700000|2022-01-14 08:25:00|25.62|23.62|25.73|23.73|25.82|23.82|25.54|23.54|0
1642149000000|2022-01-14 08:30:00|25.75|23.75|25.67|23.67|25.8|23.8|25.53|23.53|0
1642149300000|2022-01-14 08:35:00|25.64|23.64|25.12|23.12|25.68|23.68|24.99|22.99|0
1642149600000|2022-01-14 08:40:00|25.14|23.14|25.43|23.43|25.45|23.45|25.1|23.1|0
1642149900000|2022-01-14 08:45:00|25.45|23.45|25.77|23.77|25.79|23.79|25.38|23.38|0
1642150200000|2022-01-14 08:50:00|25.74|23.74|25.84|23.84|26.09|24.09|25.56|23.56|0
1642150500000|2022-01-14 08:55:00|25.86|23.86|25.85|23.85|26.04|24.04|25.58|23.58|0
1642150800000|2022-01-14 09:00:00|25.76|23.76|25.37|23.37|25.85|23.85|25.34|23.34|0
1642151100000|2022-01-14 09:05:00|25.4|23.4|25.6|23.6|25.69|23.69|25.33|23.33|0
1642151400000|2022-01-14 09:10:00|25.61|23.61|25.37|23.37|25.87|23.87|25.37|23.37|0
1642151700000|2022-01-14 09:15:00|25.39|23.39|25.23|23.23|25.5|23.5|25.17|23.17|0
1642152000000|2022-01-14 09:20:00|25.19|23.19|25.14|23.14|25.23|23.23|25.01|23.01|0
1642152300000|2022-01-14 09:25:00|25.16|23.16|25.17|23.17|25.59|23.59|25.14|23.14|0
1642152600000|2022-01-14 09:30:00|25.18|23.18|24.85|22.85|25.18|23.18|24.81|22.81|0
1642152900000|2022-01-14 09:35:00|24.8|22.8|24.84|22.84|24.91|22.91|24.76|22.76|0
1642153200000|2022-01-14 09:40:00|24.82|22.82|24.99|22.99|25.02|23.02|24.82|22.82|0
1642153500000|2022-01-14 09:45:00|24.97|22.97|25.19|23.19|25.24|23.24|24.95|22.95|0
1642153800000|2022-01-14 09:50:00|25.22|23.22|25.28|23.28|25.42|23.42|25.08|23.08|0
1642154100000|2022-01-14 09:55:00|25.3|23.3|25.21|23.21|25.35|23.35|25.06|23.06|0
1642154400000|2022-01-14 10:00:00|25.19|23.19|25.48|23.48|25.48|23.48|25.17|23.17|0
1642154700000|2022-01-14 10:05:00|25.46|23.46|25.23|23.23|25.46|23.46|25.16|23.16|0
1642155000000|2022-01-14 10:10:00|25.24|23.24|25.38|23.38|25.4|23.4|25.14|23.14|0
1642155300000|2022-01-14 10:15:00|25.36|23.36|25.52|23.52|25.56|23.56|25.33|23.33|0
1642155600000|2022-01-14 10:20:00|25.49|23.49|25.47|23.47|25.54|23.54|25.31|23.31|0
1642155900000|2022-01-14 10:25:00|25.45|23.45|25.73|23.73|25.76|23.76|25.45|23.45|0
1642156200000|2022-01-14 10:30:00|25.74|23.74|26.4|24.4|26.52|24.52|25.74|23.74|0
1642156500000|2022-01-14 10:35:00|26.39|24.39|26.2|24.2|26.49|24.49|26.19|24.19|0
1642156800000|2022-01-14 10:40:00|26.21|24.21|26.14|24.14|26.28|24.28|26.12|24.12|0
1642157100000|2022-01-14 10:45:00|26.19|24.19|25.98|23.98|26.23|24.23|25.91|23.91|0
1642157400000|2022-01-14 10:50:00|25.94|23.94|25.64|23.64|26.02|24.02|25.54|23.54|0
1642157700000|2022-01-14 10:55:00|25.62|23.62|25.62|23.62|25.62|23.62|25.51|23.51|0
1642158000000|2022-01-14 11:00:00|25.6|23.6|25.41|23.41|25.62|23.62|25.35|23.35|0
1642158300000|2022-01-14 11:05:00|25.37|23.37|25.48|23.48|25.55|23.55|25.35|23.35|0
1642158600000|2022-01-14 11:10:00|25.5|23.5|25.44|23.44|25.5|23.5|25.34|23.34|0
1642158900000|2022-01-14 11:15:00|25.43|23.43|25.51|23.51|25.63|23.63|25.41|23.41|0
1642159200000|2022-01-14 11:20:00|25.5|23.5|25.7|23.7|25.7|23.7|25.38|23.38|0
1642159500000|2022-01-14 11:25:00|25.67|23.67|25.65|23.65|25.77|23.77|25.61|23.61|0
1642159800000|2022-01-14 11:30:00|25.63|23.63|25.77|23.77|25.83|23.83|25.63|23.63|0
1642160100000|2022-01-14 11:35:00|25.78|23.78|25.96|23.96|26.03|24.03|25.62|23.62|0
1642160400000|2022-01-14 11:40:00|25.99|23.99|25.92|23.92|26.19|24.19|25.87|23.87|0
1642160700000|2022-01-14 11:45:00|25.97|23.97|25.9|23.9|26.05|24.05|25.89|23.89|0
1642161000000|2022-01-14 11:50:00|25.89|23.89|26|24|26.1|24.1|25.89|23.89|0
1642161300000|2022-01-14 11:55:00|25.99|23.99|26.23|24.23|26.37|24.37|25.91|23.91|0
1642161600000|2022-01-14 12:00:00|26.28|24.28|26.67|24.67|26.7|24.7|26.18|24.18|0
1642161900000|2022-01-14 12:05:00|26.7|24.7|27.14|25.14|27.22|25.22|26.55|24.55|0
1642162200000|2022-01-14 12:10:00|27.12|25.12|26.78|24.78|27.17|25.17|26.74|24.74|0
1642162500000|2022-01-14 12:15:00|26.81|24.81|26.92|24.92|26.92|24.92|26.62|24.62|0
1642162800000|2022-01-14 12:20:00|26.9|24.9|26.69|24.69|27|25|26.5|24.5|0
1642163100000|2022-01-14 12:25:00|26.66|24.66|27.28|25.28|27.28|25.28|26.61|24.61|0
1642163400000|2022-01-14 12:30:00|27.3|25.3|27.06|25.06|27.33|25.33|27.06|25.06|0
1642163700000|2022-01-14 12:35:00|27.08|25.08|27.46|25.46|27.49|25.49|27.02|25.02|0
1642164000000|2022-01-14 12:40:00|27.49|25.49|28.61|26.61|28.77|26.77|26.9|24.9|0
1642164300000|2022-01-14 12:45:00|28.59|26.59|28.46|26.46|28.61|26.61|28.29|26.29|0
1642164600000|2022-01-14 12:50:00|28.45|26.45|28.66|26.66|28.73|26.73|28.36|26.36|0
1642164900000|2022-01-14 12:55:00|28.71|26.71|30.06|28.06|30.06|28.06|28.61|26.61|0
1642165200000|2022-01-14 13:00:00|29.98|27.98|30.5|28.5|31.1|29.1|29.09|27.09|0
1642165500000|2022-01-14 13:05:00|30.52|28.52|30.36|28.36|30.86|28.86|29.15|27.15|0
1642165800000|2022-01-14 13:10:00|30.39|28.39|30.61|28.61|30.69|28.69|29.96|27.96|0
1642166100000|2022-01-14 13:15:00|30.58|28.58|30.05|28.05|30.58|28.58|29.72|27.72|0
1642166400000|2022-01-14 13:20:00|30.03|28.03|29.79|27.79|30.16|28.16|29.77|27.77|0
1642166700000|2022-01-14 13:25:00|29.84|27.84|29.88|27.88|30.21|28.21|29.77|27.77|0
1642167000000|2022-01-14 13:30:00|29.87|27.87|30.2|28.2|30.54|28.54|29.76|27.76|0
1642167300000|2022-01-14 13:35:00|30.18|28.18|30.59|28.59|30.67|28.67|30.12|28.12|0
1642167600000|2022-01-14 13:40:00|30.57|28.57|30.94|28.94|31.1|29.1|30.25|28.25|0
1642167900000|2022-01-14 13:45:00|30.86|28.86|31.04|29.04|31.25|29.25|30.54|28.54|0
1642168200000|2022-01-14 13:50:00|31.09|29.09|32|30|32.25|30.25|30.89|28.89|0
1642168500000|2022-01-14 13:55:00|31.98|29.98|31.59|29.59|32.3|30.3|31.59|29.59|0
1642168800000|2022-01-14 14:00:00|31.67|29.67|31.54|29.54|32.03|30.03|31.51|29.51|0
1642169100000|2022-01-14 14:05:00|31.51|29.51|30.46|28.46|31.51|29.51|30.3|28.3|0
1642169400000|2022-01-14 14:10:00|30.43|28.43|30.3|28.3|30.56|28.56|30.09|28.09|0
1642169700000|2022-01-14 14:15:00|30.34|28.34|30.21|28.21|30.5|28.5|29.9|27.9|0
1642170000000|2022-01-14 14:20:00|30.27|28.27|30.26|28.26|30.55|28.55|30.08|28.08|0
1642170300000|2022-01-14 14:25:00|30.24|28.24|30.39|28.39|30.39|28.39|29.95|27.95|0
1642170600000|2022-01-14 14:30:00|30.29|28.29|30.47|28.47|30.71|28.71|29.79|27.79|0
1642170900000|2022-01-14 14:35:00|30.39|28.39|28.65|26.65|30.65|28.65|28.33|26.33|0
1642171200000|2022-01-14 14:40:00|28.67|26.67|28.56|26.56|29.2|27.2|28.2|26.2|0
1642171500000|2022-01-14 14:45:00|28.6|26.6|28.64|26.64|28.77|26.77|27.66|25.66|0
1642171800000|2022-01-14 14:50:00|28.61|26.61|27.81|25.81|28.77|26.77|27.76|25.76|0
1642172100000|2022-01-14 14:55:00|27.85|25.85|26.96|24.96|27.9|25.9|24.92|22.92|0
1642172400000|2022-01-14 15:00:00|26.88|24.88|27.94|25.94|28.36|26.36|26.8|24.8|0
1642172700000|2022-01-14 15:05:00|27.9|25.9|27.41|25.41|27.9|25.9|27.08|25.08|0
1642173000000|2022-01-14 15:10:00|27.43|25.43|27.94|25.94|27.99|25.99|26.89|24.89|0
1642173300000|2022-01-14 15:15:00|27.84|25.84|26.55|24.55|27.84|25.84|26.51|24.51|0
1642173600000|2022-01-14 15:20:00|26.58|24.58|28.06|26.06|28.06|26.06|26.58|24.58|0
1642173900000|2022-01-14 15:25:00|28.03|26.03|28.15|26.15|28.55|26.55|27.76|25.76|0
1642174200000|2022-01-14 15:30:00|28.18|26.18|28.03|26.03|28.77|26.77|28|26|0
1642174500000|2022-01-14 15:35:00|28|26|28.62|26.62|29.07|27.07|27.98|25.98|0
1642174800000|2022-01-14 15:40:00|28.57|26.57|29.35|27.35|29.45|27.45|27.78|25.78|0
1642175100000|2022-01-14 15:45:00|29.32|27.32|28.72|26.72|29.5|27.5|28.49|26.49|0
1642175400000|2022-01-14 15:50:00|28.77|26.77|29.14|27.14|29.68|27.68|28.64|26.64|0
1642175700000|2022-01-14 15:55:00|29.24|27.24|28.91|26.91|29.47|27.47|28.8|26.8|0
1642176000000|2022-01-14 16:00:00|28.89|26.89|29.26|27.26|29.64|27.64|28.14|26.14|0
1642176300000|2022-01-14 16:05:00|29.31|27.31|30.13|28.13|30.13|28.13|29.31|27.31|0
1642176600000|2022-01-14 16:10:00|30.08|28.08|30.29|28.29|30.42|28.42|29.85|27.85|0
1642176900000|2022-01-14 16:15:00|30.39|28.39|30.57|28.57|30.76|28.76|30.21|28.21|0
1642177200000|2022-01-14 16:20:00|30.47|28.47|30.27|28.27|30.9|28.9|29.73|27.73|0
1642177500000|2022-01-14 16:25:00|30.24|28.24|30.25|28.25|30.43|28.43|29.62|27.62|0
1642177800000|2022-01-14 16:30:00|30.21|28.21|29.56|27.56|30.58|28.58|29.35|27.35|0
1642178100000|2022-01-14 16:35:00|29.53|27.53|29.1|27.1|29.58|27.58|28.87|26.87|0
1642178400000|2022-01-14 16:40:00|29.07|27.07|28.79|26.79|29.22|27.22|28.44|26.44|0
1642178700000|2022-01-14 16:45:00|28.67|26.67|27.59|25.59|28.88|26.88|27.33|25.33|0
1642179000000|2022-01-14 16:50:00|27.55|25.55|27.26|25.26|27.55|25.55|27.07|25.07|0
1642179300000|2022-01-14 16:55:00|27.29|25.29|27.38|25.38|27.48|25.48|27.05|25.05|0
1642179600000|2022-01-14 17:00:00|27.45|25.45|27.87|25.87|27.89|25.89|27.19|25.19|0
1642179900000|2022-01-14 17:05:00|27.82|25.82|27.38|25.38|27.89|25.89|27.33|25.33|0
1642180200000|2022-01-14 17:10:00|27.35|25.35|27.93|25.93|27.98|25.98|27.06|25.06|0
1642180500000|2022-01-14 17:15:00|27.88|25.88|27.81|25.81|27.96|25.96|27.61|25.61|0
1642180800000|2022-01-14 17:20:00|27.83|25.83|28.4|26.4|28.43|26.43|27.81|25.81|0
1642181100000|2022-01-14 17:25:00|28.37|26.37|27.95|25.95|28.5|26.5|27.88|25.88|0
1642181400000|2022-01-14 17:30:00|28|26|27.85|25.85|28.15|26.15|27.78|25.78|0
1642181700000|2022-01-14 17:35:00|27.83|25.83|27.85|25.85|27.92|25.92|27.41|25.41|0
1642182000000|2022-01-14 17:40:00|27.82|25.82|28.28|26.28|28.39|26.39|27.82|25.82|0
1642182300000|2022-01-14 17:45:00|28.26|26.26|29.04|27.04|29.25|27.25|28.26|26.26|0
1642182600000|2022-01-14 17:50:00|29.07|27.07|29.3|27.3|29.48|27.48|28.92|26.92|0
1642182900000|2022-01-14 17:55:00|29.32|27.32|29.72|27.72|29.82|27.82|28.02|26.02|0
1642183200000|2022-01-14 18:00:00|29.75|27.75|29.36|27.36|29.96|27.96|29.18|27.18|0
1642183500000|2022-01-14 18:05:00|29.38|27.38|29.74|27.74|29.85|27.85|29.23|27.23|0
1642183800000|2022-01-14 18:10:00|29.77|27.77|29.45|27.45|30.13|28.13|29.35|27.35|0
1642184100000|2022-01-14 18:15:00|29.43|27.43|29.53|27.53|29.71|27.71|29.25|27.25|0
1642184400000|2022-01-14 18:20:00|29.58|27.58|30.39|28.39|30.44|28.44|29.58|27.58|0
1642184700000|2022-01-14 18:25:00|30.38|28.38|30.37|28.37|30.88|28.88|29.54|27.54|0
1642185000000|2022-01-14 18:30:00|30.4|28.4|30.87|28.87|30.87|28.87|30.08|28.08|0
1642185300000|2022-01-14 18:35:00|30.77|28.77|30.5|28.5|30.9|28.9|30.34|28.34|0
1642185600000|2022-01-14 18:40:00|30.44|28.44|29.68|27.68|30.58|28.58|29.63|27.63|0
1642185900000|2022-01-14 18:45:00|29.74|27.74|29.84|27.84|30.18|28.18|29.66|27.66|0
1642186200000|2022-01-14 18:50:00|29.86|27.86|28.44|26.44|30.33|28.33|28.44|26.44|0
1642186500000|2022-01-14 18:55:00|28.46|26.46|27.24|25.24|28.51|26.51|27.09|25.09|0
1642186800000|2022-01-14 19:00:00|27.22|25.22|27.04|25.04|27.29|25.29|26.61|24.61|0
1642187100000|2022-01-14 19:05:00|27.07|25.07|27.23|25.23|27.43|25.43|26.99|24.99|0
1642187400000|2022-01-14 19:10:00|27.26|25.26|27.13|25.13|27.65|25.65|27.11|25.11|0
1642187700000|2022-01-14 19:15:00|27.09|25.09|27.11|25.11|27.38|25.38|26.89|24.89|0
1642188000000|2022-01-14 19:20:00|27.16|25.16|26.79|24.79|27.23|25.23|26.74|24.74|0
1642188300000|2022-01-14 19:25:00|26.77|24.77|27.69|25.69|27.69|25.69|26.62|24.62|0
1642188600000|2022-01-14 19:30:00|27.71|25.71|26.64|24.64|27.71|25.71|26.63|24.63|0
1642188900000|2022-01-14 19:35:00|26.67|24.67|26.43|24.43|26.74|24.74|26.15|24.15|0
1642189200000|2022-01-14 19:40:00|26.45|24.45|27.09|25.09|27.09|25.09|26.45|24.45|0
1642189500000|2022-01-14 19:45:00|27|25|26.68|24.68|27.07|25.07|26.45|24.45|0
1642189800000|2022-01-14 19:50:00|26.66|24.66|26.58|24.58|26.71|24.71|26.23|24.23|0
1642190100000|2022-01-14 19:55:00|26.56|24.56|26.89|24.89|26.89|24.89|26.37|24.37|0
1642190400000|2022-01-14 20:00:00|26.92|24.92|26.11|24.11|26.92|24.92|25.92|23.92|0
1642190700000|2022-01-14 20:05:00|26.08|24.08|26.65|24.65|26.72|24.72|25.94|23.94|0
1642191000000|2022-01-14 20:10:00|26.67|24.67|26.36|24.36|26.73|24.73|26.15|24.15|0
1642191300000|2022-01-14 20:15:00|26.41|24.41|25.78|23.78|26.53|24.53|25.43|23.43|0
1642191600000|2022-01-14 20:20:00|25.74|23.74|25.41|23.41|25.83|23.83|25.3|23.3|0
1642191900000|2022-01-14 20:25:00|25.48|23.48|25.82|23.82|25.82|23.82|25.41|23.41|0
1642192200000|2022-01-14 20:30:00|25.8|23.8|25.27|23.27|25.8|23.8|25.2|23.2|0
1642192500000|2022-01-14 20:35:00|25.32|23.32|25.2|23.2|25.45|23.45|25.02|23.02|0
1642192800000|2022-01-14 20:40:00|25.21|23.21|24.06|22.06|25.43|23.43|24.01|22.01|0
1642193100000|2022-01-14 20:45:00|24.03|22.03|24.23|22.23|24.59|22.59|23.82|21.82|0
1642193400000|2022-01-14 20:50:00|24.2|22.2|23.81|21.81|24.27|22.27|23.6|21.6|0
1642193700000|2022-01-14 20:55:00|23.85|21.85|23.98|21.98|24.29|22.29|23.68|21.68|0
1642194000000|2022-01-14 21:00:00|23.96|21.96|23.57|21.57|23.96|21.96|23.48|21.48|0
1642194300000|2022-01-14 21:05:00|23.63|21.63|23.59|21.59|23.74|21.74|23.52|21.52|0
1642194600000|2022-01-14 21:10:00|23.57|21.57|23.48|21.48|23.59|21.59|23.4|21.4|0
1642492800000|2022-01-18 08:00:00|26.36|23.85|26.11|23.62|26.36|23.85|25.91|23.44|0
1642493100000|2022-01-18 08:05:00|25.92|23.92|26.29|24.29|26.29|24.29|25.89|23.89|0
1642493400000|2022-01-18 08:10:00|26.34|24.34|27.03|25.03|27.19|25.19|26.34|24.34|0
1642493700000|2022-01-18 08:15:00|27.06|25.06|28.77|26.77|28.85|26.85|27.06|25.06|0
1642494000000|2022-01-18 08:20:00|28.72|26.72|28.67|26.67|28.81|26.81|28.26|26.26|0
1642494300000|2022-01-18 08:25:00|28.59|26.59|29|27|29.21|27.21|28.49|26.49|0
1642494600000|2022-01-18 08:30:00|28.99|26.99|28.78|26.78|29.21|27.21|28.77|26.77|0
1642494900000|2022-01-18 08:35:00|28.79|26.79|28.63|26.63|28.89|26.89|28.51|26.51|0
1642495200000|2022-01-18 08:40:00|28.65|26.65|28.44|26.44|28.94|26.94|28.43|26.43|0
1642495500000|2022-01-18 08:45:00|28.49|26.49|28.4|26.4|28.68|26.68|28.4|26.4|0
1642495800000|2022-01-18 08:50:00|28.43|26.43|28.25|26.25|28.53|26.53|28.25|26.25|0
1642496100000|2022-01-18 08:55:00|28.27|26.27|28.43|26.43|28.47|26.47|28.27|26.27|0
1642496400000|2022-01-18 09:00:00|28.44|26.44|28.67|26.67|28.75|26.75|28.32|26.32|0
1642496700000|2022-01-18 09:05:00|28.65|26.65|29.11|27.11|29.42|27.42|28.65|26.65|0
1642497000000|2022-01-18 09:10:00|29.13|27.13|29.23|27.23|29.34|27.34|29.03|27.03|0
1642497300000|2022-01-18 09:15:00|29.25|27.25|29.65|27.65|29.94|27.94|29.23|27.23|0
1642497600000|2022-01-18 09:20:00|29.76|27.76|30.37|28.37|30.53|28.53|29.61|27.61|0
1642497900000|2022-01-18 09:25:00|30.34|28.34|30.03|28.03|30.53|28.53|29.96|27.96|0
1642498200000|2022-01-18 09:30:00|30.04|28.04|30.13|28.13|30.13|28.13|29.8|27.8|0
1642498500000|2022-01-18 09:35:00|30.17|28.17|30.2|28.2|30.47|28.47|30.01|28.01|0
1642498800000|2022-01-18 09:40:00|30.17|28.17|30.02|28.02|30.68|28.68|30.01|28.01|0
1642499100000|2022-01-18 09:45:00|30.06|28.06|29.59|27.59|30.09|28.09|29.55|27.55|0
1642499400000|2022-01-18 09:50:00|29.58|27.58|29.42|27.42|29.61|27.61|29.32|27.32|0
1642499700000|2022-01-18 09:55:00|29.41|27.41|29.65|27.65|29.76|27.76|29.39|27.39|0
1642500000000|2022-01-18 10:00:00|29.68|27.68|29.49|27.49|29.68|27.68|29.26|27.26|0
1642500300000|2022-01-18 10:05:00|29.52|27.52|29.46|27.46|29.67|27.67|29.39|27.39|0
1642500600000|2022-01-18 10:10:00|29.44|27.44|29.12|27.12|29.46|27.46|29.07|27.07|0
1642500900000|2022-01-18 10:15:00|29.11|27.11|29.43|27.43|29.54|27.54|29.09|27.09|0
1642501200000|2022-01-18 10:20:00|29.41|27.41|29.14|27.14|29.46|27.46|29.14|27.14|0
1642501500000|2022-01-18 10:25:00|29.09|27.09|28.89|26.89|29.14|27.14|28.83|26.83|0
1642501800000|2022-01-18 10:30:00|28.85|26.85|29.11|27.11|29.14|27.14|28.8|26.8|0
1642502100000|2022-01-18 10:35:00|29.1|27.1|29.04|27.04|29.34|27.34|28.87|26.87|0
1642502400000|2022-01-18 10:40:00|29.02|27.02|29.79|27.79|29.99|27.99|29.02|27.02|0
1642502700000|2022-01-18 10:45:00|29.8|27.8|29.89|27.89|30.17|28.17|29.63|27.63|0
1642503000000|2022-01-18 10:50:00|29.92|27.92|29.65|27.65|29.92|27.92|29.5|27.5|0
1642503300000|2022-01-18 10:55:00|29.64|27.64|29.62|27.62|29.86|27.86|29.6|27.6|0
1642503600000|2022-01-18 11:00:00|29.57|27.57|30.15|28.15|30.23|28.23|29.57|27.57|0
1642503900000|2022-01-18 11:05:00|30.18|28.18|29.96|27.96|30.26|28.26|29.75|27.75|0
1642504200000|2022-01-18 11:10:00|29.99|27.99|30.13|28.13|30.31|28.31|29.85|27.85|0
1642504500000|2022-01-18 11:15:00|30.14|28.14|29.73|27.73|30.14|28.14|29.66|27.66|0
1642504800000|2022-01-18 11:20:00|29.69|27.69|29.97|27.97|29.98|27.98|29.66|27.66|0
1642505100000|2022-01-18 11:25:00|29.98|27.98|29.82|27.82|30.14|28.14|29.71|27.71|0
1642505400000|2022-01-18 11:30:00|29.87|27.87|29.89|27.89|30.13|28.13|29.66|27.66|0
1642505700000|2022-01-18 11:35:00|29.87|27.87|29.65|27.65|29.89|27.89|29.5|27.5|0
1642506000000|2022-01-18 11:40:00|29.6|27.6|29.54|27.54|29.76|27.76|29.49|27.49|0
1642506300000|2022-01-18 11:45:00|29.52|27.52|29.46|27.46|29.57|27.57|29.33|27.33|0
1642506600000|2022-01-18 11:50:00|29.49|27.49|29.74|27.74|29.8|27.8|29.46|27.46|0
1642506900000|2022-01-18 11:55:00|29.75|27.75|29.59|27.59|29.75|27.75|29.51|27.51|0
1642507200000|2022-01-18 12:00:00|29.56|27.56|29.34|27.34|29.56|27.56|29.21|27.21|0
1642507500000|2022-01-18 12:05:00|29.35|27.35|29.09|27.09|29.45|27.45|29.09|27.09|0
1642507800000|2022-01-18 12:10:00|29.11|27.11|29.21|27.21|29.37|27.37|29.11|27.11|0
1642508100000|2022-01-18 12:15:00|29.24|27.24|29.16|27.16|29.29|27.29|29.11|27.11|0
1642508400000|2022-01-18 12:20:00|29.13|27.13|29.16|27.16|29.34|27.34|28.77|26.77|0
1642508700000|2022-01-18 12:25:00|29.13|27.13|28.82|26.82|29.13|27.13|28.82|26.82|0
1642509000000|2022-01-18 12:30:00|28.84|26.84|29.26|27.26|29.33|27.33|28.79|26.79|0
1642509300000|2022-01-18 12:35:00|29.23|27.23|29.07|27.07|29.33|27.33|29.02|27.02|0
1642509600000|2022-01-18 12:40:00|29.1|27.1|29.12|27.12|29.25|27.25|29.07|27.07|0
1642509900000|2022-01-18 12:45:00|29.15|27.15|28.65|26.65|29.15|27.15|28.43|26.43|0
1642510200000|2022-01-18 12:50:00|28.68|26.68|28.6|26.6|28.71|26.71|28.44|26.44|0
1642510500000|2022-01-18 12:55:00|28.57|26.57|28.5|26.5|28.63|26.63|28.4|26.4|0
1642510800000|2022-01-18 13:00:00|28.45|26.45|28.72|26.72|28.77|26.77|28.43|26.43|0
1642511100000|2022-01-18 13:05:00|28.77|26.77|28.8|26.8|28.8|26.8|28.62|26.62|0
1642511400000|2022-01-18 13:10:00|28.77|26.77|28.79|26.79|28.84|26.84|28.69|26.69|0
1642511700000|2022-01-18 13:15:00|28.82|26.82|29.39|27.39|29.49|27.49|28.82|26.82|0
1642512000000|2022-01-18 13:20:00|29.41|27.41|29.46|27.46|29.51|27.51|29.12|27.12|0
1642512300000|2022-01-18 13:25:00|29.43|27.43|28.99|26.99|29.43|27.43|28.98|26.98|0
1642512600000|2022-01-18 13:30:00|28.98|26.98|28.68|26.68|28.98|26.98|28.45|26.45|0
1642512900000|2022-01-18 13:35:00|28.73|26.73|28.96|26.96|29.01|27.01|28.5|26.5|0
1642513200000|2022-01-18 13:40:00|29.01|27.01|29.19|27.19|29.43|27.43|28.93|26.93|0
1642513500000|2022-01-18 13:45:00|29.16|27.16|29.06|27.06|29.21|27.21|28.83|26.83|0
1642513800000|2022-01-18 13:50:00|29.03|27.03|28.8|26.8|29.03|27.03|28.77|26.77|0
1642514100000|2022-01-18 13:55:00|28.82|26.82|28.67|26.67|28.9|26.9|28.61|26.61|0
1642514400000|2022-01-18 14:00:00|28.69|26.69|28.61|26.61|28.82|26.82|28.56|26.56|0
1642514700000|2022-01-18 14:05:00|28.59|26.59|28.66|26.66|28.89|26.89|28.59|26.59|0
1642515000000|2022-01-18 14:10:00|28.63|26.63|28.86|26.86|28.99|26.99|28.58|26.58|0
1642515300000|2022-01-18 14:15:00|28.81|26.81|29.19|27.19|29.32|27.32|28.76|26.76|0
1642515600000|2022-01-18 14:20:00|29.27|27.27|28.97|26.97|29.32|27.32|28.96|26.96|0
1642515900000|2022-01-18 14:25:00|28.93|26.93|29.5|27.5|29.52|27.52|28.78|26.78|0
1642516200000|2022-01-18 14:30:00|29.87|27.87|30.54|28.54|30.62|28.62|29.82|27.82|0
1642516500000|2022-01-18 14:35:00|30.73|28.73|31.11|29.11|31.63|29.63|30.43|28.43|0
1642516800000|2022-01-18 14:40:00|31.08|29.08|30.46|28.46|32.44|30.44|29.61|27.61|0
1642517100000|2022-01-18 14:45:00|30.4|28.4|31.27|29.27|31.69|29.69|30.27|28.27|0
1642517400000|2022-01-18 14:50:00|31.39|29.39|31.26|29.26|31.92|29.92|31.16|29.16|0
1642517700000|2022-01-18 14:55:00|31.37|29.37|31.05|29.05|32.17|30.17|30.97|28.97|0
1642518000000|2022-01-18 15:00:00|31.46|29.46|31.54|29.54|31.82|29.82|31.02|29.02|0
1642518300000|2022-01-18 15:05:00|31.49|29.49|30.01|28.01|31.49|29.49|29.99|27.99|0
1642518600000|2022-01-18 15:10:00|30.07|28.07|30.68|28.68|30.68|28.68|29.56|27.56|0
1642518900000|2022-01-18 15:15:00|30.74|28.74|30.98|28.98|30.98|28.98|29.96|27.96|0
1642519200000|2022-01-18 15:20:00|30.9|28.9|30.35|28.35|31.2|29.2|30.35|28.35|0
1642519500000|2022-01-18 15:25:00|30.46|28.46|30.08|28.08|30.81|28.81|30.06|28.06|0
1642519800000|2022-01-18 15:30:00|30.06|28.06|30.86|28.86|31|29|30.03|28.03|0
1642520100000|2022-01-18 15:35:00|30.92|28.92|31.41|29.41|31.44|29.44|30.74|28.74|0
1642520400000|2022-01-18 15:40:00|31.38|29.38|30.61|28.61|31.47|29.47|30.56|28.56|0
1642520700000|2022-01-18 15:45:00|30.64|28.64|31.16|29.16|31.32|29.32|30.37|28.37|0
1642521000000|2022-01-18 15:50:00|31.13|29.13|31.71|29.71|31.71|29.71|31.1|29.1|0
1642521300000|2022-01-18 15:55:00|31.74|29.74|31.68|29.68|32.02|30.02|31.46|29.46|0
1642521600000|2022-01-18 16:00:00|31.72|29.72|31.59|29.59|32.01|30.01|31.4|29.4|0
1642521900000|2022-01-18 16:05:00|31.56|29.56|32.09|30.09|32.49|30.49|31.37|29.37|0
1642522200000|2022-01-18 16:10:00|32.01|30.01|31.67|29.67|32.23|30.23|31.67|29.67|0
1642522500000|2022-01-18 16:15:00|31.7|29.7|31.3|29.3|31.7|29.7|31.19|29.19|0
1642522800000|2022-01-18 16:20:00|31.33|29.33|31.65|29.65|31.73|29.73|30.74|28.74|0
1642523100000|2022-01-18 16:25:00|31.68|29.68|31.87|29.87|31.96|29.96|31.56|29.56|0
1642523400000|2022-01-18 16:30:00|31.93|29.93|32.69|30.69|32.86|30.86|31.9|29.9|0
1642523700000|2022-01-18 16:35:00|32.71|30.71|31.44|29.44|32.75|30.75|31.42|29.42|0
1642524000000|2022-01-18 16:40:00|31.47|29.47|31.44|29.44|31.67|29.67|31.08|29.08|0
1642524300000|2022-01-18 16:45:00|31.36|29.36|31.02|29.02|31.44|29.44|30.89|28.89|0
1642524600000|2022-01-18 16:50:00|31|29|31.05|29.05|31.08|29.08|30.48|28.48|0
1642524900000|2022-01-18 16:55:00|31.08|29.08|31.13|29.13|31.35|29.35|30.99|28.99|0
1642525200000|2022-01-18 17:00:00|31.16|29.16|32.27|30.27|32.3|30.3|30.96|28.96|0
1642525500000|2022-01-18 17:05:00|32.33|30.33|32.27|30.27|32.64|30.64|32.24|30.24|0
1642525800000|2022-01-18 17:10:00|32.28|30.28|31.98|29.98|32.44|30.44|31.93|29.93|0
1642526100000|2022-01-18 17:15:00|31.95|29.95|31.87|29.87|32.38|30.38|31.62|29.62|0
1642526400000|2022-01-18 17:20:00|31.89|29.89|32.57|30.57|32.69|30.69|31.75|29.75|0
1642526700000|2022-01-18 17:25:00|32.54|30.54|32.54|30.54|32.83|30.83|32.46|30.46|0
1642527000000|2022-01-18 17:30:00|32.57|30.57|32.42|30.42|33.15|31.15|32.31|30.31|0
1642527300000|2022-01-18 17:35:00|32.4|30.4|32.79|30.79|32.97|30.97|32.34|30.34|0
1642527600000|2022-01-18 17:40:00|32.77|30.77|32.85|30.85|32.91|30.91|32.45|30.45|0
1642527900000|2022-01-18 17:45:00|32.88|30.88|33.46|31.46|33.49|31.49|32.65|30.65|0
1642528200000|2022-01-18 17:50:00|33.37|31.37|33.57|31.57|33.63|31.63|33.05|31.05|0
1642528500000|2022-01-18 17:55:00|33.54|31.54|33.75|31.75|33.81|31.81|33.28|31.28|0
1642528800000|2022-01-18 18:00:00|33.78|31.78|33.77|31.77|34.1|32.1|33.51|31.51|0
1642529100000|2022-01-18 18:05:00|33.8|31.8|33.36|31.36|34.04|32.04|33.36|31.36|0
1642529400000|2022-01-18 18:10:00|33.42|31.42|33|31|33.56|31.56|32.92|30.92|0
1642529700000|2022-01-18 18:15:00|33.03|31.03|32.89|30.89|33.24|31.24|32.6|30.6|0
1642530000000|2022-01-18 18:20:00|32.94|30.94|33.61|31.61|33.79|31.79|32.89|30.89|0
1642530300000|2022-01-18 18:25:00|33.58|31.58|33.4|31.4|33.88|31.88|33.34|31.34|0
1642530600000|2022-01-18 18:30:00|33.43|31.43|33.22|31.22|33.73|31.73|33.2|31.2|0
1642530900000|2022-01-18 18:35:00|33.25|31.25|32.73|30.73|33.31|31.31|32.64|30.64|0
1642531200000|2022-01-18 18:40:00|32.76|30.76|32.27|30.27|32.87|30.87|32.24|30.24|0
1642531500000|2022-01-18 18:45:00|32.32|30.32|32.65|30.65|32.75|30.75|32.07|30.07|0
1642531800000|2022-01-18 18:50:00|32.64|30.64|32.75|30.75|32.87|30.87|32.21|30.21|0
1642532100000|2022-01-18 18:55:00|32.69|30.69|32.14|30.14|32.76|30.76|31.95|29.95|0
1642532400000|2022-01-18 19:00:00|32.19|30.19|31.97|29.97|32.2|30.2|31.66|29.66|0
1642532700000|2022-01-18 19:05:00|31.94|29.94|32.68|30.68|32.79|30.79|31.63|29.63|0
1642533000000|2022-01-18 19:10:00|32.65|30.65|32.87|30.87|32.87|30.87|32.39|30.39|0
1642533300000|2022-01-18 19:15:00|32.89|30.89|32.36|30.36|32.9|30.9|32.3|30.3|0
1642533600000|2022-01-18 19:20:00|32.33|30.33|32.95|30.95|33.01|31.01|32.33|30.33|0
1642533900000|2022-01-18 19:25:00|32.98|30.98|32.75|30.75|33.27|31.27|32.64|30.64|0
1642534200000|2022-01-18 19:30:00|32.78|30.78|31.95|29.95|32.81|30.81|31.68|29.68|0
1642534500000|2022-01-18 19:35:00|32.04|30.04|31.84|29.84|32.04|30.04|31.63|29.63|0
1642534800000|2022-01-18 19:40:00|31.81|29.81|32.06|30.06|32.09|30.09|31.64|29.64|0
1642535100000|2022-01-18 19:45:00|32.09|30.09|31.47|29.47|32.12|30.12|31.36|29.36|0
1642535400000|2022-01-18 19:50:00|31.44|29.44|31.03|29.03|31.47|29.47|30.84|28.84|0
1642535700000|2022-01-18 19:55:00|30.97|28.97|31.3|29.3|31.36|29.36|30.89|28.89|0
1642536000000|2022-01-18 20:00:00|31.33|29.33|31.96|29.96|32.08|30.08|31.11|29.11|0
1642536300000|2022-01-18 20:05:00|31.94|29.94|32.02|30.02|32.22|30.22|31.68|29.68|0
1642536600000|2022-01-18 20:10:00|32.04|30.04|32.1|30.1|32.21|30.21|31.74|29.74|0
1642536900000|2022-01-18 20:15:00|32.21|30.21|33.35|31.35|33.65|31.65|32.21|30.21|0
1642537200000|2022-01-18 20:20:00|33.3|31.3|32.83|30.83|33.47|31.47|32.74|30.74|0
1642537500000|2022-01-18 20:25:00|32.8|30.8|32.94|30.94|33.23|31.23|32.74|30.74|0
1642537800000|2022-01-18 20:30:00|32.88|30.88|33.26|31.26|33.29|31.29|32.68|30.68|0
1642538100000|2022-01-18 20:35:00|33.2|31.2|33.4|31.4|33.67|31.67|33.14|31.14|0
1642538400000|2022-01-18 20:40:00|33.43|31.43|34.81|32.81|34.88|32.88|33.04|31.04|0
1642538700000|2022-01-18 20:45:00|34.87|32.87|33.96|31.96|34.87|32.87|33.96|31.96|0
1642539000000|2022-01-18 20:50:00|34.12|32.12|35.23|33.23|35.23|33.23|33.3|31.3|0
1642539300000|2022-01-18 20:55:00|35.17|33.17|33.82|31.82|35.23|33.23|33.82|31.82|0
1642539600000|2022-01-18 21:00:00|33.76|31.76|34.03|32.03|34.33|32.33|33.76|31.76|0
1642539900000|2022-01-18 21:05:00|34.11|32.11|34.11|32.11|34.26|32.26|33.98|31.98|0
1642540200000|2022-01-18 21:10:00|34.08|32.08|33.78|31.78|34.14|32.14|33.78|31.78|0
1642540500000|2022-01-18 21:15:00|34.05|31.45|34.04|31.44|34.16|31.56|33.91|31.31|0
1642540800000|2022-01-18 21:20:00|34.02|31.42|33.73|31.13|34.02|31.42|33.7|31.1|0
1642541100000|2022-01-18 21:25:00|33.76|31.16|33.96|31.36|33.96|31.36|33.67|31.07|0
1642541400000|2022-01-18 21:30:00|33.9|31.3|33.95|31.35|34.01|31.41|33.9|31.3|0
1642541700000|2022-01-18 21:35:00|33.94|31.34|33.92|31.32|34.01|31.41|33.89|31.29|0
1642542000000|2022-01-18 21:40:00|33.94|31.34|33.66|31.06|33.95|31.35|33.64|31.04|0
1642542300000|2022-01-18 21:45:00|33.6|31|33.51|30.91|33.6|31|33.45|30.85|0
1642542600000|2022-01-18 21:50:00|33.57|30.97|33.56|30.96|33.68|31.08|33.49|30.89|0
1642542900000|2022-01-18 21:55:00|33.53|30.93|33.54|30.94|33.61|31.01|33.47|30.87|0
1642543200000|2022-01-18 22:00:00|33.55|30.95|33.53|30.93|33.58|30.98|33.52|30.92|0
1642543500000|2022-01-18 22:05:00|33.54|30.94|33.55|30.95|33.55|30.95|33.52|30.92|0
1642543800000|2022-01-18 22:10:00|33.54|30.94|33.54|30.94|33.55|30.95|33.53|30.93|0
1642544100000|2022-01-18 22:15:00|33.53|30.93|33.55|30.95|33.55|30.95|33.52|30.92|0
1642544400000|2022-01-18 22:20:00|33.56|30.96|33.51|30.91|33.56|30.96|33.5|30.9|0
1642544700000|2022-01-18 22:25:00|33.5|30.9|33.5|30.9|33.51|30.91|33.5|30.9|0
1642545600000|2022-01-18 22:40:00|33.52|30.92|33.52|30.92|33.52|30.92|33.51|30.91|0
1642545900000|2022-01-18 22:45:00|33.51|30.91|33.51|30.91|33.51|30.91|33.5|30.9|0
1642546200000|2022-01-18 22:50:00|33.52|30.92|33.52|30.92|33.52|30.92|33.51|30.91|0
1642546500000|2022-01-18 22:55:00|33.51|30.91|33.5|30.9|33.51|30.91|33.5|30.9|0
1642546800000|2022-01-18 23:00:00|33.22|30.62|33.32|30.72|33.54|30.94|33.16|30.56|0
1642547100000|2022-01-18 23:05:00|33.28|30.68|33.37|30.77|33.46|30.86|33.28|30.68|0
1642547400000|2022-01-18 23:10:00|33.34|30.74|33.17|30.57|33.4|30.8|33.08|30.48|0
1642547700000|2022-01-18 23:15:00|33.2|30.6|33.68|31.08|33.68|31.08|33.2|30.6|0
1642548000000|2022-01-18 23:20:00|33.63|31.03|33.57|30.97|33.77|31.17|33.39|30.79|0
1642548300000|2022-01-18 23:25:00|33.54|30.94|33.65|31.05|33.65|31.05|33.42|30.82|0
1642548600000|2022-01-18 23:30:00|33.62|31.02|33.92|31.32|34.09|31.49|33.56|30.96|0
1642548900000|2022-01-18 23:35:00|33.91|31.31|34.05|31.45|34.14|31.54|33.91|31.31|0
1642549200000|2022-01-18 23:40:00|34.08|31.48|34.14|31.54|34.14|31.54|33.9|31.3|0
1642549500000|2022-01-18 23:45:00|34.12|31.52|34.1|31.5|34.12|31.52|33.96|31.36|0
1642549800000|2022-01-18 23:50:00|34.07|31.47|34.22|31.62|34.43|31.83|34.07|31.47|0
1642550100000|2022-01-18 23:55:00|34.25|31.65|34.48|31.88|34.51|31.91|34.22|31.62|0
1642550400000|2022-01-19 00:00:00|34.45|31.85|34.08|31.48|34.48|31.88|34.01|31.41|0
1642550700000|2022-01-19 00:05:00|34.04|31.44|34.18|31.58|34.33|31.73|33.95|31.35|0
1642551000000|2022-01-19 00:10:00|34.24|31.64|34.59|31.99|34.68|32.08|34.21|31.61|0
1642551300000|2022-01-19 00:15:00|34.64|32.04|34.38|31.78|34.65|32.05|34.32|31.72|0
1642551600000|2022-01-19 00:20:00|34.4|31.8|34.38|31.78|34.45|31.85|34.23|31.63|0
1642551900000|2022-01-19 00:25:00|34.41|31.81|34.52|31.92|34.52|31.92|34.29|31.69|0
1642552200000|2022-01-19 00:30:00|34.51|31.91|34.43|31.83|34.55|31.95|34.17|31.57|0
1642552500000|2022-01-19 00:35:00|34.4|31.8|34.59|31.99|34.73|32.13|34.4|31.8|0
1642552800000|2022-01-19 00:40:00|34.52|31.92|34.72|32.12|34.75|32.15|34.52|31.92|0
1642553100000|2022-01-19 00:45:00|34.71|32.11|35.05|32.45|35.05|32.45|34.65|32.05|0
1642553400000|2022-01-19 00:50:00|35.02|32.42|34.98|32.38|35.2|32.6|34.86|32.26|0
1642553700000|2022-01-19 00:55:00|35.01|32.41|34.77|32.17|35.01|32.41|34.71|32.11|0
1642554000000|2022-01-19 01:00:00|34.65|32.05|34.53|31.93|34.8|32.2|34.47|31.87|0
1642554300000|2022-01-19 01:05:00|34.52|31.92|34.14|31.54|34.68|32.08|34.02|31.42|0
1642554600000|2022-01-19 01:10:00|34.08|31.48|33.86|31.26|34.14|31.54|33.73|31.13|0
1642554900000|2022-01-19 01:15:00|33.87|31.27|33.93|31.33|33.93|31.33|33.6|31|0
1642555200000|2022-01-19 01:20:00|33.95|31.35|33.87|31.27|34.08|31.48|33.83|31.23|0
1642555500000|2022-01-19 01:25:00|33.84|31.24|33.69|31.09|33.84|31.24|33.4|30.8|0
1642555800000|2022-01-19 01:30:00|33.65|31.05|33.7|31.1|33.7|31.1|33.31|30.71|0
1642556100000|2022-01-19 01:35:00|33.66|31.06|33.74|31.14|33.8|31.2|33.54|30.94|0
1642556400000|2022-01-19 01:40:00|33.73|31.13|34|31.4|34|31.4|33.54|30.94|0
1642556700000|2022-01-19 01:45:00|33.97|31.37|34.44|31.84|34.56|31.96|33.65|31.05|0
1642557000000|2022-01-19 01:50:00|34.47|31.87|34.65|32.05|34.65|32.05|34.26|31.66|0
1642557300000|2022-01-19 01:55:00|34.62|32.02|34.63|32.03|34.76|32.16|34.55|31.95|0
1642557600000|2022-01-19 02:00:00|34.58|31.98|34.43|31.83|34.76|32.16|34.39|31.79|0
1642557900000|2022-01-19 02:05:00|34.4|31.8|34.25|31.65|34.4|31.8|34.08|31.48|0
1642558200000|2022-01-19 02:10:00|34.28|31.68|33.9|31.3|34.31|31.71|33.9|31.3|0
1642558500000|2022-01-19 02:15:00|33.87|31.27|33.8|31.2|33.92|31.32|33.66|31.06|0
1642558800000|2022-01-19 02:20:00|33.79|31.19|33.95|31.35|34.04|31.44|33.79|31.19|0
1642559100000|2022-01-19 02:25:00|33.93|31.33|33.83|31.23|33.95|31.35|33.71|31.11|0
1642559400000|2022-01-19 02:30:00|33.86|31.26|34.12|31.52|34.13|31.53|33.77|31.17|0
1642559700000|2022-01-19 02:35:00|34.13|31.53|34.44|31.84|34.53|31.93|34.04|31.44|0
1642560000000|2022-01-19 02:40:00|34.41|31.81|34.88|32.28|34.98|32.38|34.32|31.72|0
1642560300000|2022-01-19 02:45:00|34.91|32.31|35.46|32.86|35.58|32.98|34.85|32.25|0
1642560600000|2022-01-19 02:50:00|35.49|32.89|35.7|33.1|36.07|33.47|35.18|32.58|0
1642560900000|2022-01-19 02:55:00|35.67|33.07|35.42|32.82|35.68|33.08|35.27|32.67|0
1642561200000|2022-01-19 03:00:00|35.39|32.79|35.57|32.97|35.68|33.08|35.33|32.73|0
1642561500000|2022-01-19 03:05:00|35.54|32.94|35.93|33.33|35.98|33.38|35.41|32.81|0
1642561800000|2022-01-19 03:10:00|35.92|33.32|35.9|33.3|35.99|33.39|35.62|33.02|0
1642562100000|2022-01-19 03:15:00|35.91|33.31|35.62|33.02|35.99|33.39|35.39|32.79|0
1642562400000|2022-01-19 03:20:00|35.65|33.05|36.2|33.6|36.26|33.66|35.62|33.02|0
1642562700000|2022-01-19 03:25:00|36.23|33.63|36.11|33.51|36.35|33.75|36.11|33.51|0
1642563000000|2022-01-19 03:30:00|36.17|33.57|36.13|33.53|36.17|33.57|35.61|33.01|0
1642563300000|2022-01-19 03:35:00|36.12|33.52|35.94|33.34|36.15|33.55|35.85|33.25|0
1642563600000|2022-01-19 03:40:00|35.91|33.31|35.94|33.34|36.35|33.75|35.88|33.28|0
1642563900000|2022-01-19 03:45:00|35.97|33.37|36.15|33.55|36.22|33.62|35.94|33.34|0
1642564200000|2022-01-19 03:50:00|36.17|33.57|35.99|33.39|36.25|33.65|35.96|33.36|0
1642564500000|2022-01-19 03:55:00|35.96|33.36|35.99|33.39|36.12|33.52|35.9|33.3|0
1642564800000|2022-01-19 04:00:00|35.96|33.36|35.73|33.13|36.02|33.42|35.65|33.05|0
1642565100000|2022-01-19 04:05:00|35.71|33.11|35.89|33.29|35.89|33.29|35.68|33.08|0
1642565400000|2022-01-19 04:10:00|35.83|33.23|36.03|33.43|36.11|33.51|35.8|33.2|0
1642565700000|2022-01-19 04:15:00|36.04|33.44|36.32|33.72|36.32|33.72|36.01|33.41|0
1642566000000|2022-01-19 04:20:00|36.29|33.69|36.22|33.62|36.29|33.69|36.13|33.53|0
1642566300000|2022-01-19 04:25:00|36.19|33.59|35.88|33.28|36.19|33.59|35.85|33.25|0
1642566600000|2022-01-19 04:30:00|35.91|33.31|35.8|33.2|35.91|33.31|35.66|33.06|0
1642566900000|2022-01-19 04:35:00|35.81|33.21|35.9|33.3|35.94|33.34|35.78|33.18|0
1642567200000|2022-01-19 04:40:00|35.87|33.27|36.06|33.46|36.12|33.52|35.87|33.27|0
1642567500000|2022-01-19 04:45:00|36.09|33.49|36.18|33.58|36.21|33.61|35.9|33.3|0
1642567800000|2022-01-19 04:50:00|36.21|33.61|36.5|33.9|36.58|33.98|36.19|33.59|0
1642568100000|2022-01-19 04:55:00|36.49|33.89|37.05|34.45|37.18|34.58|36.39|33.79|0
1642568400000|2022-01-19 05:00:00|37.11|34.51|37.08|34.48|37.24|34.64|36.99|34.39|0
1642568700000|2022-01-19 05:05:00|37.1|34.5|37.01|34.41|37.17|34.57|36.86|34.26|0
1642569000000|2022-01-19 05:10:00|37.04|34.44|36.88|34.28|37.33|34.73|36.85|34.25|0
1642569300000|2022-01-19 05:15:00|36.87|34.27|37.07|34.47|37.1|34.5|36.85|34.25|0
1642569600000|2022-01-19 05:20:00|37.1|34.5|37.32|34.72|37.48|34.88|37.1|34.5|0
1642569900000|2022-01-19 05:25:00|37.35|34.75|37.45|34.85|37.51|34.91|37.19|34.59|0
1642570200000|2022-01-19 05:30:00|37.41|34.81|37.43|34.83|37.43|34.83|37.13|34.53|0
1642570500000|2022-01-19 05:35:00|37.44|34.84|37.18|34.58|37.48|34.88|36.99|34.39|0
1642570800000|2022-01-19 05:40:00|37.22|34.62|37.49|34.89|37.49|34.89|37.18|34.58|0
1642571100000|2022-01-19 05:45:00|37.47|34.87|37.5|34.9|37.5|34.9|37.37|34.77|0
1642571400000|2022-01-19 05:50:00|37.47|34.87|37.17|34.57|37.5|34.9|37.02|34.42|0
1642571700000|2022-01-19 05:55:00|37.14|34.54|36.96|34.36|37.37|34.77|36.88|34.28|0
1642572000000|2022-01-19 06:00:00|36.95|34.35|36.72|34.12|37.33|34.73|36.66|34.06|0
1642572300000|2022-01-19 06:05:00|36.75|34.15|36.64|34.04|36.82|34.22|36.36|33.76|0
1642572600000|2022-01-19 06:10:00|36.66|34.06|36.58|33.98|36.66|34.06|36.34|33.74|0
1642572900000|2022-01-19 06:15:00|36.5|33.9|36.46|33.86|36.72|34.12|36.46|33.86|0
1642573200000|2022-01-19 06:20:00|36.49|33.89|36.29|33.69|36.51|33.91|36.18|33.58|0
1642573500000|2022-01-19 06:25:00|36.27|33.67|36.55|33.95|36.61|34.01|36.18|33.58|0
1642573800000|2022-01-19 06:30:00|36.52|33.92|37.05|34.45|37.08|34.48|36.52|33.92|0
1642574100000|2022-01-19 06:35:00|37.04|34.44|36.64|34.04|37.12|34.52|36.64|34.04|0
1642574400000|2022-01-19 06:40:00|36.62|34.02|36.54|33.94|36.79|34.19|36.29|33.69|0
1642574700000|2022-01-19 06:45:00|36.52|33.92|35.71|33.11|36.55|33.95|35.63|33.03|0
1642575000000|2022-01-19 06:50:00|35.73|33.13|35.88|33.28|35.88|33.28|35.69|33.09|0
1642575300000|2022-01-19 06:55:00|35.85|33.25|36.16|33.56|36.16|33.56|35.75|33.15|0
1642575600000|2022-01-19 07:00:00|36.19|33.59|36.2|33.6|36.69|34.09|35.98|33.38|0
1642575900000|2022-01-19 07:05:00|36.15|33.55|36.4|33.8|36.66|34.06|35.96|33.36|0
1642576200000|2022-01-19 07:10:00|36.39|33.79|36.56|33.96|36.67|34.07|36.39|33.79|0
1642576500000|2022-01-19 07:15:00|36.54|33.94|36.32|33.72|36.62|34.02|36.16|33.56|0
1642576800000|2022-01-19 07:20:00|36.33|33.73|36.61|34.01|36.68|34.08|36.33|33.73|0
1642577100000|2022-01-19 07:25:00|36.64|34.04|36.67|34.07|36.68|34.08|36.5|33.9|0
1642577400000|2022-01-19 07:30:00|36.66|34.06|36.35|33.75|36.67|34.07|36.23|33.63|0
1642577700000|2022-01-19 07:35:00|36.38|33.78|36.37|33.77|36.57|33.97|36.26|33.66|0
1642578000000|2022-01-19 07:40:00|36.38|33.78|36.57|33.97|36.66|34.06|36.16|33.56|0
1642578300000|2022-01-19 07:45:00|36.54|33.94|34.72|32.12|36.66|34.06|34.72|32.12|0
1642578600000|2022-01-19 07:50:00|34.71|32.11|37.7|35.1|37.98|35.38|34.66|32.06|0
1642578900000|2022-01-19 07:55:00|37.69|35.09|37.5|34.9|38.43|35.83|37.5|34.9|0
1642579200000|2022-01-19 08:00:00|37.46|34.86|37.65|35.05|38.17|35.57|37|34.4|0
1642579500000|2022-01-19 08:05:00|37.39|35.39|36.25|34.25|37.39|35.39|36.24|34.24|0
1642579800000|2022-01-19 08:10:00|36.18|34.18|35.98|33.98|36.29|34.29|35.68|33.68|0
1642580100000|2022-01-19 08:15:00|35.89|33.89|35.64|33.64|36.11|34.11|35.64|33.64|0
1642580400000|2022-01-19 08:20:00|35.58|33.58|35.7|33.7|36.25|34.25|35.52|33.52|0
1642580700000|2022-01-19 08:25:00|35.61|33.61|36.02|34.02|36.13|34.13|35.51|33.51|0
1642581000000|2022-01-19 08:30:00|36.01|34.01|35.35|33.35|36.07|34.07|35.2|33.2|0
1642581300000|2022-01-19 08:35:00|35.38|33.38|34.74|32.74|35.54|33.54|34.71|32.71|0
1642581600000|2022-01-19 08:40:00|34.77|32.77|34.8|32.8|34.98|32.98|34.59|32.59|0
1642581900000|2022-01-19 08:45:00|34.77|32.77|34.58|32.58|34.89|32.89|34.44|32.44|0
1642582200000|2022-01-19 08:50:00|34.61|32.61|33.95|31.95|34.7|32.7|33.92|31.92|0
1642582500000|2022-01-19 08:55:00|33.97|31.97|33.92|31.92|34.1|32.1|33.83|31.83|0
1642582800000|2022-01-19 09:00:00|33.98|31.98|33.89|31.89|34.29|32.29|33.77|31.77|0
1642583100000|2022-01-19 09:05:00|33.84|31.84|34.02|32.02|34.06|32.06|33.68|31.68|0
1642583400000|2022-01-19 09:10:00|33.83|31.83|34.24|32.24|34.24|32.24|33.82|31.82|0
1642583700000|2022-01-19 09:15:00|34.27|32.27|33.7|31.7|34.27|32.27|33.67|31.67|0
1642584000000|2022-01-19 09:20:00|33.73|31.73|34.21|32.21|35.67|33.67|33.73|31.73|0
1642584300000|2022-01-19 09:25:00|34.24|32.24|34.59|32.59|34.59|32.59|34.12|32.12|0
1642584600000|2022-01-19 09:30:00|34.56|32.56|34.13|32.13|34.8|32.8|34.11|32.11|0
1642584900000|2022-01-19 09:35:00|34.11|32.11|33.87|31.87|34.26|32.26|33.87|31.87|0
1642585200000|2022-01-19 09:40:00|33.9|31.9|33.22|31.22|33.93|31.93|33.08|31.08|0
1642585500000|2022-01-19 09:45:00|33.25|31.25|33.16|31.16|33.28|31.28|32.93|30.93|0
1642585800000|2022-01-19 09:50:00|33.15|31.15|33.46|31.46|33.54|31.54|32.87|30.87|0
1642586100000|2022-01-19 09:55:00|33.43|31.43|31.6|29.6|33.47|31.47|31.45|29.45|0
1642586400000|2022-01-19 10:00:00|31.65|29.65|31.93|29.93|31.98|29.98|31.58|29.58|0
1642586700000|2022-01-19 10:05:00|31.98|29.98|31.8|29.8|31.98|29.98|31.64|29.64|0
1642587000000|2022-01-19 10:10:00|31.77|29.77|32|30|32.05|30.05|31.75|29.75|0
1642587300000|2022-01-19 10:15:00|31.98|29.98|31.71|29.71|32.07|30.07|31.71|29.71|0
1642587600000|2022-01-19 10:20:00|31.74|29.74|31.72|29.72|31.85|29.85|31.57|29.57|0
1642587900000|2022-01-19 10:25:00|31.74|29.74|31.85|29.85|32.02|30.02|31.68|29.68|0
1642588200000|2022-01-19 10:30:00|31.82|29.82|31.62|29.62|31.9|29.9|31.59|29.59|0
1642588500000|2022-01-19 10:35:00|31.63|29.63|31.78|29.78|31.86|29.86|31.52|29.52|0
1642588800000|2022-01-19 10:40:00|31.74|29.74|31.92|29.92|31.94|29.94|31.6|29.6|0
1642589100000|2022-01-19 10:45:00|31.94|29.94|31.75|29.75|32.01|30.01|31.53|29.53|0
1642589400000|2022-01-19 10:50:00|31.72|29.72|31.96|29.96|32.03|30.03|31.64|29.64|0
1642589700000|2022-01-19 10:55:00|31.99|29.99|31.3|29.3|32.06|30.06|31.3|29.3|0
1642590000000|2022-01-19 11:00:00|31.35|29.35|31.07|29.07|31.41|29.41|30.91|28.91|0
1642590300000|2022-01-19 11:05:00|31.1|29.1|31.19|29.19|31.29|29.29|30.96|28.96|0
1642590600000|2022-01-19 11:10:00|31.18|29.18|31.34|29.34|31.4|29.4|31.1|29.1|0
1642590900000|2022-01-19 11:15:00|31.33|29.33|31.59|29.59|31.65|29.65|31.23|29.23|0
1642591200000|2022-01-19 11:20:00|31.65|29.65|31.84|29.84|32.04|30.04|31.54|29.54|0
1642591500000|2022-01-19 11:25:00|31.86|29.86|32.09|30.09|32.09|30.09|31.81|29.81|0
1642591800000|2022-01-19 11:30:00|32.18|30.18|32.05|30.05|32.29|30.29|31.98|29.98|0
1642592100000|2022-01-19 11:35:00|32.03|30.03|31.69|29.69|32.03|30.03|31.64|29.64|0
1642592400000|2022-01-19 11:40:00|31.75|29.75|31.74|29.74|31.75|29.75|31.55|29.55|0
1642592700000|2022-01-19 11:45:00|31.77|29.77|31.41|29.41|31.8|29.8|31.41|29.41|0
1642593000000|2022-01-19 11:50:00|31.38|29.38|31.15|29.15|31.41|29.41|31.1|29.1|0
1642593300000|2022-01-19 11:55:00|31.18|29.18|31.12|29.12|31.35|29.35|31.07|29.07|0
1642593600000|2022-01-19 12:00:00|31.15|29.15|30.95|28.95|31.15|29.15|30.93|28.93|0
1642593900000|2022-01-19 12:05:00|30.93|28.93|31.06|29.06|31.12|29.12|30.9|28.9|0
1642594200000|2022-01-19 12:10:00|31.09|29.09|31.06|29.06|31.17|29.17|30.89|28.89|0
1642594500000|2022-01-19 12:15:00|31|29|31.36|29.36|31.47|29.47|30.92|28.92|0
1642594800000|2022-01-19 12:20:00|31.33|29.33|31.36|29.36|31.52|29.52|31.22|29.22|0
1642595100000|2022-01-19 12:25:00|31.37|29.37|31.45|29.45|31.47|29.47|31.29|29.29|0
1642595400000|2022-01-19 12:30:00|31.47|29.47|31.02|29.02|31.47|29.47|30.99|28.99|0
1642595700000|2022-01-19 12:35:00|30.99|28.99|31.64|29.64|31.64|29.64|30.91|28.91|0
1642596000000|2022-01-19 12:40:00|31.63|29.63|31.6|29.6|31.71|29.71|31.51|29.51|0
1642596300000|2022-01-19 12:45:00|31.62|29.62|31.23|29.23|31.62|29.62|31.23|29.23|0
1642596600000|2022-01-19 12:50:00|31.26|29.26|31.03|29.03|31.26|29.26|30.95|28.95|0
1642596900000|2022-01-19 12:55:00|31.01|29.01|31.03|29.03|31.06|29.06|30.95|28.95|0
1642597200000|2022-01-19 13:00:00|31.06|29.06|30.81|28.81|31.09|29.09|30.78|28.78|0
1642597500000|2022-01-19 13:05:00|30.84|28.84|29.64|27.64|30.84|28.84|29.51|27.51|0
1642597800000|2022-01-19 13:10:00|29.61|27.61|29.64|27.64|29.8|27.8|29.51|27.51|0
1642598100000|2022-01-19 13:15:00|29.61|27.61|29.63|27.63|29.8|27.8|29.39|27.39|0
1642598400000|2022-01-19 13:20:00|29.66|27.66|29.44|27.44|29.74|27.74|29.29|27.29|0
1642598700000|2022-01-19 13:25:00|29.42|27.42|29.57|27.57|30.33|28.33|29.28|27.28|0
1642599000000|2022-01-19 13:30:00|29.55|27.55|30.16|28.16|30.21|28.21|29.55|27.55|0
1642599300000|2022-01-19 13:35:00|30.19|28.19|29.98|27.98|30.19|28.19|29.92|27.92|0
1642599600000|2022-01-19 13:40:00|29.97|27.97|30.29|28.29|30.29|28.29|29.91|27.91|0
1642599900000|2022-01-19 13:45:00|30.26|28.26|30.18|28.18|30.37|28.37|30.15|28.15|0
1642600200000|2022-01-19 13:50:00|30.21|28.21|30.18|28.18|30.21|28.21|29.85|27.85|0
1642600500000|2022-01-19 13:55:00|30.15|28.15|29.66|27.66|30.15|28.15|29.58|27.58|0
1642600800000|2022-01-19 14:00:00|29.64|27.64|30.12|28.12|30.12|28.12|29.61|27.61|0
1642601100000|2022-01-19 14:05:00|30.09|28.09|30.06|28.06|30.12|28.12|29.9|27.9|0
1642601400000|2022-01-19 14:10:00|30.09|28.09|30.22|28.22|30.22|28.22|29.98|27.98|0
1642601700000|2022-01-19 14:15:00|30.19|28.19|30.11|28.11|30.27|28.27|30.05|28.05|0
1642602000000|2022-01-19 14:20:00|30.13|28.13|30.29|28.29|30.37|28.37|29.92|27.92|0
1642602300000|2022-01-19 14:25:00|30.37|28.37|30.21|28.21|30.37|28.37|30.07|28.07|0
1642602600000|2022-01-19 14:30:00|30.24|28.24|30.76|28.76|30.9|28.9|29.73|27.73|0
1642602900000|2022-01-19 14:35:00|30.87|28.87|29.29|27.29|30.9|28.9|29|27|0
1642603200000|2022-01-19 14:40:00|29.26|27.26|29.76|27.76|30.6|28.6|29.24|27.24|0
1642603500000|2022-01-19 14:45:00|29.81|27.81|29.89|27.89|30.1|28.1|29.05|27.05|0
1642603800000|2022-01-19 14:50:00|29.86|27.86|29.44|27.44|30.29|28.29|29.07|27.07|0
1642604100000|2022-01-19 14:55:00|29.33|27.33|29.25|27.25|29.54|27.54|29.03|27.03|0
1642604400000|2022-01-19 15:00:00|29.07|27.07|29.7|27.7|30.15|28.15|29.02|27.02|0
1642604700000|2022-01-19 15:05:00|29.75|27.75|30.61|28.61|30.88|28.88|29.72|27.72|0
1642605000000|2022-01-19 15:10:00|30.63|28.63|30.25|28.25|30.82|28.82|30.06|28.06|0
1642605300000|2022-01-19 15:15:00|30.24|28.24|31.04|29.04|31.32|29.32|30.12|28.12|0
1642605600000|2022-01-19 15:20:00|30.98|28.98|31.73|29.73|31.73|29.73|30.82|28.82|0
1642605900000|2022-01-19 15:25:00|31.65|29.65|33.94|31.94|33.94|31.94|30.85|28.85|0
1642606200000|2022-01-19 15:30:00|33.91|31.91|33.85|31.85|34.24|32.24|33.53|31.53|0
1642606500000|2022-01-19 15:35:00|33.94|31.94|34.17|32.17|34.26|32.26|33.58|31.58|0
1642606800000|2022-01-19 15:40:00|34.2|32.2|34.14|32.14|34.41|32.41|34.02|32.02|0
1642607100000|2022-01-19 15:45:00|34.17|32.17|34.55|32.55|34.68|32.68|33.93|31.93|0
1642607400000|2022-01-19 15:50:00|34.58|32.58|33.95|31.95|34.58|32.58|33.57|31.57|0
1642607700000|2022-01-19 15:55:00|34.1|32.1|33.77|31.77|34.28|32.28|33.48|31.48|0
1642608000000|2022-01-19 16:00:00|33.74|31.74|33.98|31.98|34.1|32.1|33.42|31.42|0
1642608300000|2022-01-19 16:05:00|33.95|31.95|34.09|32.09|34.33|32.33|33.86|31.86|0
1642608600000|2022-01-19 16:10:00|34.06|32.06|35.07|33.07|35.07|33.07|34.06|32.06|0
1642608900000|2022-01-19 16:15:00|35.02|33.02|34.96|32.96|35.45|33.45|34.48|32.48|0
1642609200000|2022-01-19 16:20:00|34.99|32.99|35.47|33.47|35.57|33.57|34.74|32.74|0
1642609500000|2022-01-19 16:25:00|35.41|33.41|34.62|32.62|35.6|33.6|34.32|32.32|0
1642609800000|2022-01-19 16:30:00|34.53|32.53|35.07|33.07|35.22|33.22|33.87|31.87|0
1642610100000|2022-01-19 16:35:00|35.04|33.04|35.37|33.37|35.93|33.93|34.71|32.71|0
1642610400000|2022-01-19 16:40:00|35.47|33.47|35.55|33.55|35.96|33.96|35.19|33.19|0
1642610700000|2022-01-19 16:45:00|35.58|33.58|34.82|32.82|35.71|33.71|34.64|32.64|0
1642611000000|2022-01-19 16:50:00|34.85|32.85|33.3|31.3|35|33|32.45|30.45|0
1642611300000|2022-01-19 16:55:00|33.27|31.27|33.21|31.21|33.48|31.48|33.07|31.07|0
1642611600000|2022-01-19 17:00:00|33.18|31.18|32.92|30.92|33.24|31.24|32.72|30.72|0
1642611900000|2022-01-19 17:05:00|32.89|30.89|32.37|30.37|32.95|30.95|32.32|30.32|0
1642612200000|2022-01-19 17:10:00|32.34|30.34|30.96|28.96|32.7|30.7|30.79|28.79|0
1642612500000|2022-01-19 17:15:00|30.93|28.93|31.32|29.32|31.43|29.43|30.9|28.9|0
1642612800000|2022-01-19 17:20:00|31.26|29.26|30.87|28.87|31.37|29.37|30.76|28.76|0
1642613100000|2022-01-19 17:25:00|30.93|28.93|30.68|28.68|31.04|29.04|30.62|28.62|0
1642613400000|2022-01-19 17:30:00|30.7|28.7|31|29|31.06|29.06|30.51|28.51|0
1642613700000|2022-01-19 17:35:00|31.06|29.06|31.41|29.41|31.44|29.44|30.86|28.86|0
1642614000000|2022-01-19 17:40:00|31.44|29.44|31.55|29.55|31.81|29.81|31.28|29.28|0
1642614300000|2022-01-19 17:45:00|31.52|29.52|31.05|29.05|31.72|29.72|30.75|28.75|0
1642614600000|2022-01-19 17:50:00|31.08|29.08|31.57|29.57|31.57|29.57|30.85|28.85|0
1642614900000|2022-01-19 17:55:00|31.54|29.54|30.69|28.69|31.54|29.54|30.6|28.6|0
1642615200000|2022-01-19 18:00:00|30.71|28.71|30.76|28.76|31.54|29.54|30.6|28.6|0
1642615500000|2022-01-19 18:05:00|30.82|28.82|30.37|28.37|31.18|29.18|30.27|28.27|0
1642615800000|2022-01-19 18:10:00|30.35|28.35|30.1|28.1|30.4|28.4|30.05|28.05|0
1642616100000|2022-01-19 18:15:00|30.08|28.08|30.35|28.35|30.46|28.46|29.96|27.96|0
1642616400000|2022-01-19 18:20:00|30.37|28.37|30.7|28.7|30.78|28.78|30.32|28.32|0
1642616700000|2022-01-19 18:25:00|30.62|28.62|31.28|29.28|31.31|29.31|30.48|28.48|0
1642617000000|2022-01-19 18:30:00|31.19|29.19|31.16|29.16|31.5|29.5|30.89|28.89|0
1642617300000|2022-01-19 18:35:00|31.22|29.22|31.67|29.67|31.75|29.75|31.22|29.22|0
1642617600000|2022-01-19 18:40:00|31.69|29.69|31.61|29.61|31.92|29.92|31.52|29.52|0
1642617900000|2022-01-19 18:45:00|31.58|29.58|31.8|29.8|31.86|29.86|31.46|29.46|0
1642618200000|2022-01-19 18:50:00|31.83|29.83|31.66|29.66|32.17|30.17|31.6|29.6|0
1642618500000|2022-01-19 18:55:00|31.68|29.68|31.79|29.79|31.91|29.91|31.35|29.35|0
1642618800000|2022-01-19 19:00:00|31.85|29.85|32.05|30.05|32.16|30.16|31.6|29.6|0
1642619100000|2022-01-19 19:05:00|32.02|30.02|33.06|31.06|33.18|31.18|31.99|29.99|0
1642619400000|2022-01-19 19:10:00|33.03|31.03|33.38|31.38|33.5|31.5|32.82|30.82|0
1642619700000|2022-01-19 19:15:00|33.35|31.35|33.98|31.98|34.13|32.13|31.8|29.8|0
1642620000000|2022-01-19 19:20:00|34.01|32.01|34.4|32.4|34.67|32.67|34.01|32.01|0
1642620300000|2022-01-19 19:25:00|34.46|32.46|34.88|32.88|34.88|32.88|34.3|32.3|0
1642620600000|2022-01-19 19:30:00|34.82|32.82|34.57|32.57|35.06|33.06|34.51|32.51|0
1642620900000|2022-01-19 19:35:00|34.63|32.63|34.57|32.57|34.66|32.66|34.15|32.15|0
1642621200000|2022-01-19 19:40:00|34.45|32.45|33.56|31.56|34.63|32.63|33.52|31.52|0
1642621500000|2022-01-19 19:45:00|33.58|31.58|34.29|32.29|34.44|32.44|33.49|31.49|0
1642621800000|2022-01-19 19:50:00|34.26|32.26|33.78|31.78|34.32|32.32|33.72|31.72|0
1642622100000|2022-01-19 19:55:00|33.72|31.72|33.78|31.78|33.93|31.93|33.16|31.16|0
1642622400000|2022-01-19 20:00:00|33.77|31.77|34.19|32.19|34.37|32.37|33.57|31.57|0
1642622700000|2022-01-19 20:05:00|34.16|32.16|33.92|31.92|34.22|32.22|33.47|31.47|0
1642623000000|2022-01-19 20:10:00|34.01|32.01|33.03|31.03|34.01|32.01|32.88|30.88|0
1642623300000|2022-01-19 20:15:00|33.06|31.06|33.63|31.63|33.91|31.91|32.91|30.91|0
1642623600000|2022-01-19 20:20:00|33.61|31.61|33.88|31.88|33.97|31.97|33.38|31.38|0
1642623900000|2022-01-19 20:25:00|33.82|31.82|34.69|32.69|34.81|32.81|33.61|31.61|0
1642624200000|2022-01-19 20:30:00|34.75|32.75|35.46|33.46|35.55|33.55|34.63|32.63|0
1642624500000|2022-01-19 20:35:00|35.42|33.42|35.8|33.8|35.86|33.86|35.21|33.21|0
1642624800000|2022-01-19 20:40:00|35.83|33.83|35.45|33.45|35.95|33.95|35.11|33.11|0
1642625100000|2022-01-19 20:45:00|35.23|33.23|35.69|33.69|35.7|33.7|35.23|33.23|0
1642625400000|2022-01-19 20:50:00|36.01|34.01|37.3|35.3|37.54|35.54|35.62|33.62|0
1642625700000|2022-01-19 20:55:00|37.33|35.33|38.2|36.2|39.38|37.38|37.1|35.1|0
1642626000000|2022-01-19 21:00:00|38.17|36.17|38.2|36.2|38.66|36.66|37.57|35.57|0
1642626300000|2022-01-19 21:05:00|38.13|36.13|38.16|36.16|38.16|36.16|37.73|35.73|0
1642626600000|2022-01-19 21:10:00|38.09|36.09|38.12|36.12|38.16|36.16|37.76|35.76|0
1642626900000|2022-01-19 21:15:00|38.32|35.72|38.48|35.88|38.52|35.92|38.16|35.56|0
1642627200000|2022-01-19 21:20:00|38.45|35.85|38.85|36.25|38.85|36.25|38.42|35.82|0
1642627500000|2022-01-19 21:25:00|38.88|36.28|39.01|36.41|39.39|36.79|38.81|36.21|0
1642627800000|2022-01-19 21:30:00|38.98|36.38|38.94|36.34|39.05|36.45|38.78|36.18|0
1642628100000|2022-01-19 21:35:00|38.97|36.37|39.07|36.47|39.17|36.57|38.94|36.34|0
1642628400000|2022-01-19 21:40:00|39.04|36.44|39.04|36.44|39.19|36.59|38.9|36.3|0
1642628700000|2022-01-19 21:45:00|39|36.4|38.4|35.8|39|36.4|38.4|35.8|0
1642629000000|2022-01-19 21:50:00|38.43|35.83|38.31|35.71|38.43|35.83|38.3|35.7|0
1642629300000|2022-01-19 21:55:00|38.3|35.7|38.51|35.91|38.56|35.96|38.21|35.61|0
1642629600000|2022-01-19 22:00:00|38.43|35.83|38.51|35.91|38.54|35.94|38.43|35.83|0
1642629900000|2022-01-19 22:05:00|38.54|35.94|38.54|35.94|38.57|35.97|38.51|35.91|0
1642630200000|2022-01-19 22:10:00|38.53|35.93|38.54|35.94|38.55|35.95|38.5|35.9|0
1642630500000|2022-01-19 22:15:00|38.53|35.93|38.55|35.95|38.55|35.95|38.49|35.89|0
1642630800000|2022-01-19 22:20:00|38.56|35.96|38.51|35.91|38.58|35.98|38.51|35.91|0
1642631100000|2022-01-19 22:25:00|38.53|35.93|38.55|35.95|38.55|35.95|38.53|35.93|0
1642631400000|2022-01-19 22:30:00|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1642631700000|2022-01-19 22:35:00|38.53|35.93|38.52|35.92|38.54|35.94|38.5|35.9|0
1642632000000|2022-01-19 22:40:00|38.51|35.91|38.51|35.91|38.54|35.94|38.47|35.87|0
1642632300000|2022-01-19 22:45:00|38.5|35.9|38.44|35.84|38.51|35.91|38.43|35.83|0
1642632600000|2022-01-19 22:50:00|38.43|35.83|38.43|35.83|38.43|35.83|38.38|35.78|0
1642632900000|2022-01-19 22:55:00|38.42|35.82|38.29|35.69|38.45|35.85|38.27|35.67|0
1642633200000|2022-01-19 23:00:00|38.3|35.7|38.03|35.43|38.3|35.7|37.91|35.31|0
1642633500000|2022-01-19 23:05:00|38|35.4|37.95|35.35|38.01|35.41|37.82|35.22|0
1642633800000|2022-01-19 23:10:00|37.92|35.32|38.31|35.71|38.37|35.77|37.92|35.32|0
1642634100000|2022-01-19 23:15:00|38.27|35.67|38.44|35.84|38.61|36.01|38.14|35.54|0
1642634400000|2022-01-19 23:20:00|38.47|35.87|38.83|36.23|38.83|36.23|38.37|35.77|0
1642634700000|2022-01-19 23:25:00|38.8|36.2|38.86|36.26|39.03|36.43|38.56|35.96|0
1642635000000|2022-01-19 23:30:00|38.9|36.3|38.73|36.13|38.9|36.3|38.56|35.96|0
1642635300000|2022-01-19 23:35:00|38.79|36.19|38.62|36.02|39.06|36.46|38.62|36.02|0
1642635600000|2022-01-19 23:40:00|38.59|35.99|38.49|35.89|38.75|36.15|38.42|35.82|0
1642635900000|2022-01-19 23:45:00|38.45|35.85|38.71|36.11|38.78|36.18|38.45|35.85|0
1642636200000|2022-01-19 23:50:00|38.75|36.15|39.44|36.84|39.69|37.09|38.75|36.15|0
1642636500000|2022-01-19 23:55:00|39.45|36.85|39.58|36.98|39.65|37.05|39.35|36.75|0
1642636800000|2022-01-20 00:00:00|39.55|36.95|38.7|36.1|39.55|36.95|38.57|35.97|0
1642637100000|2022-01-20 00:05:00|38.67|36.07|38.01|35.41|38.67|36.07|37.94|35.34|0
1642637400000|2022-01-20 00:10:00|38.02|35.42|37.71|35.11|38.1|35.5|37.68|35.08|0
1642637700000|2022-01-20 00:15:00|37.77|35.17|37.84|35.24|37.9|35.3|37.54|34.94|0
1642638000000|2022-01-20 00:20:00|37.8|35.2|37.6|35|37.87|35.27|37.56|34.96|0
1642638300000|2022-01-20 00:25:00|37.57|34.97|37.57|34.97|37.8|35.2|37.5|34.9|0
1642638600000|2022-01-20 00:30:00|37.6|35|37.37|34.77|37.83|35.23|37.37|34.77|0
1642638900000|2022-01-20 00:35:00|37.4|34.8|38.02|35.42|38.12|35.52|37.4|34.8|0
1642639200000|2022-01-20 00:40:00|37.95|35.35|38.08|35.48|38.25|35.65|37.85|35.25|0
1642639500000|2022-01-20 00:45:00|38.05|35.45|38.31|35.71|38.31|35.71|38.05|35.45|0
1642639800000|2022-01-20 00:50:00|38.34|35.74|38.31|35.71|38.71|36.11|38.31|35.71|0
1642640100000|2022-01-20 00:55:00|38.29|35.69|37.97|35.37|38.34|35.74|37.91|35.31|0
1642640400000|2022-01-20 01:00:00|37.91|35.31|37.85|35.25|37.91|35.31|37.35|34.75|0
1642640700000|2022-01-20 01:05:00|37.87|35.27|37.77|35.17|38.23|35.63|37.67|35.07|0
1642641000000|2022-01-20 01:10:00|37.74|35.14|38.11|35.51|38.13|35.53|37.72|35.12|0
1642641300000|2022-01-20 01:15:00|38.16|35.56|38.95|36.35|39.06|36.46|38.16|35.56|0
1642641600000|2022-01-20 01:20:00|39.02|36.42|38.88|36.28|39.43|36.83|38.84|36.24|0
1642641900000|2022-01-20 01:25:00|38.87|36.27|38.31|35.71|39.12|36.52|38.31|35.71|0
1642642200000|2022-01-20 01:30:00|38.28|35.68|38.11|35.51|38.41|35.81|38.05|35.45|0
1642642500000|2022-01-20 01:35:00|38.15|35.55|38.04|35.44|38.33|35.73|37.88|35.28|0
1642642800000|2022-01-20 01:40:00|38.08|35.48|38.17|35.57|38.57|35.97|38.04|35.44|0
1642643100000|2022-01-20 01:45:00|38.14|35.54|37.84|35.24|38.14|35.54|37.64|35.04|0
1642643400000|2022-01-20 01:50:00|37.87|35.27|37.87|35.27|38.02|35.42|37.74|35.14|0
1642643700000|2022-01-20 01:55:00|37.84|35.24|37.93|35.33|38|35.4|37.7|35.1|0
1642644000000|2022-01-20 02:00:00|37.9|35.3|37.41|34.81|37.93|35.33|37.37|34.77|0
1642644300000|2022-01-20 02:05:00|37.39|34.79|37.47|34.87|37.52|34.92|37.34|34.74|0
1642644600000|2022-01-20 02:10:00|37.44|34.84|37.53|34.93|37.53|34.93|37.24|34.64|0
1642644900000|2022-01-20 02:15:00|37.5|34.9|37.3|34.7|37.55|34.95|37.17|34.57|0
1642645200000|2022-01-20 02:20:00|37.33|34.73|37.39|34.79|37.56|34.96|37.3|34.7|0
1642645500000|2022-01-20 02:25:00|37.38|34.78|37.52|34.92|37.55|34.95|37.36|34.76|0
1642645800000|2022-01-20 02:30:00|37.5|34.9|37.19|34.59|37.58|34.98|37.16|34.56|0
1642646100000|2022-01-20 02:35:00|37.16|34.56|37.12|34.52|37.22|34.62|37.01|34.41|0
1642646400000|2022-01-20 02:40:00|37.14|34.54|37.49|34.89|37.49|34.89|37.09|34.49|0
1642646700000|2022-01-20 02:45:00|37.48|34.88|37.64|35.04|37.8|35.2|37.44|34.84|0
1642647000000|2022-01-20 02:50:00|37.62|35.02|37.5|34.9|37.64|35.04|37.44|34.84|0
1642647300000|2022-01-20 02:55:00|37.52|34.92|37.6|35|37.63|35.03|37.37|34.77|0
1642647600000|2022-01-20 03:00:00|37.58|34.98|37.53|34.93|37.69|35.09|37.46|34.86|0
1642647900000|2022-01-20 03:05:00|37.51|34.91|37.56|34.96|37.66|35.06|37.45|34.85|0
1642648200000|2022-01-20 03:10:00|37.57|34.97|37.62|35.02|37.74|35.14|37.52|34.92|0
1642648500000|2022-01-20 03:15:00|37.57|34.97|37.03|34.43|37.64|35.04|36.94|34.34|0
1642648800000|2022-01-20 03:20:00|37|34.4|37|34.4|37.08|34.48|36.87|34.27|0
1642649100000|2022-01-20 03:25:00|37.01|34.41|37.16|34.56|37.19|34.59|36.87|34.27|0
1642649400000|2022-01-20 03:30:00|37.19|34.59|36.86|34.26|37.19|34.59|36.83|34.23|0
1642649700000|2022-01-20 03:35:00|36.9|34.3|36.73|34.13|36.99|34.39|36.72|34.12|0
1642650000000|2022-01-20 03:40:00|36.75|34.15|36.54|33.94|36.86|34.26|36.54|33.94|0
1642650300000|2022-01-20 03:45:00|36.51|33.91|36.38|33.78|36.51|33.91|36.25|33.65|0
1642650600000|2022-01-20 03:50:00|36.41|33.81|35.38|32.78|36.52|33.92|35.38|32.78|0
1642650900000|2022-01-20 03:55:00|35.41|32.81|35.5|32.9|35.59|32.99|35.28|32.68|0
1642651200000|2022-01-20 04:00:00|35.48|32.88|35.15|32.55|35.48|32.88|35.03|32.43|0
1642651500000|2022-01-20 04:05:00|35.17|32.57|35.3|32.7|35.37|32.77|35.17|32.57|0
1642651800000|2022-01-20 04:10:00|35.32|32.72|35.27|32.67|35.43|32.83|35.21|32.61|0
1642652100000|2022-01-20 04:15:00|35.29|32.69|35.55|32.95|35.56|32.96|35.27|32.67|0
1642652400000|2022-01-20 04:20:00|35.53|32.93|35.43|32.83|35.58|32.98|35.36|32.76|0
1642652700000|2022-01-20 04:25:00|35.42|32.82|35.48|32.88|35.51|32.91|35.32|32.72|0
1642653000000|2022-01-20 04:30:00|35.51|32.91|35.29|32.69|35.54|32.94|35.26|32.66|0
1642653300000|2022-01-20 04:35:00|35.27|32.67|35.35|32.75|35.5|32.9|35.27|32.67|0
1642653600000|2022-01-20 04:40:00|35.33|32.73|35.47|32.87|35.5|32.9|35.25|32.65|0
1642653900000|2022-01-20 04:45:00|35.45|32.85|35.37|32.77|35.56|32.96|35.31|32.71|0
1642654200000|2022-01-20 04:50:00|35.34|32.74|35.37|32.77|35.37|32.77|35.28|32.68|0
1642654500000|2022-01-20 04:55:00|35.34|32.74|35.46|32.86|35.46|32.86|35.3|32.7|0
1642654800000|2022-01-20 05:00:00|35.43|32.83|35.11|32.51|35.44|32.84|35.02|32.42|0
1642655100000|2022-01-20 05:05:00|35.08|32.48|35.26|32.66|35.3|32.7|35.07|32.47|0
1642655400000|2022-01-20 05:10:00|35.25|32.65|35.15|32.55|35.3|32.7|35.11|32.51|0
1642655700000|2022-01-20 05:15:00|35.14|32.54|35.18|32.58|35.26|32.66|34.98|32.38|0
1642656000000|2022-01-20 05:20:00|35.2|32.6|35.44|32.84|35.58|32.98|35.2|32.6|0
1642656300000|2022-01-20 05:25:00|35.47|32.87|35.87|33.27|35.87|33.27|35.47|32.87|0
1642656600000|2022-01-20 05:30:00|35.84|33.24|35.68|33.08|36|33.4|35.64|33.04|0
1642656900000|2022-01-20 05:35:00|35.71|33.11|35.8|33.2|35.9|33.3|35.7|33.1|0
1642657200000|2022-01-20 05:40:00|35.84|33.24|35.77|33.17|35.84|33.24|35.68|33.08|0
1642657500000|2022-01-20 05:45:00|35.8|33.2|35.86|33.26|35.89|33.29|35.64|33.04|0
1642657800000|2022-01-20 05:50:00|35.89|33.29|35.8|33.2|35.89|33.29|35.76|33.16|0
1642658100000|2022-01-20 05:55:00|35.76|33.16|35.76|33.16|35.89|33.29|35.51|32.91|0
1642658400000|2022-01-20 06:00:00|35.73|33.13|35.45|32.85|35.82|33.22|35.45|32.85|0
1642658700000|2022-01-20 06:05:00|35.46|32.86|35.57|32.97|35.76|33.16|35.46|32.86|0
1642659000000|2022-01-20 06:10:00|35.6|33|35.5|32.9|35.78|33.18|35.44|32.84|0
1642659300000|2022-01-20 06:15:00|35.53|32.93|35.5|32.9|35.66|33.06|35.41|32.81|0
1642659600000|2022-01-20 06:20:00|35.48|32.88|35.53|32.93|35.62|33.02|35.4|32.8|0
1642659900000|2022-01-20 06:25:00|35.54|32.94|35.27|32.67|35.63|33.03|35.27|32.67|0
1642660200000|2022-01-20 06:30:00|35.24|32.64|35.18|32.58|35.37|32.77|35.18|32.58|0
1642660500000|2022-01-20 06:35:00|35.09|32.49|34.66|32.06|35.12|32.52|34.66|32.06|0
1642660800000|2022-01-20 06:40:00|34.69|32.09|34.99|32.39|34.99|32.39|34.55|31.95|0
1642661100000|2022-01-20 06:45:00|34.97|32.37|34.65|32.05|34.99|32.39|34.59|31.99|0
1642661400000|2022-01-20 06:50:00|34.68|32.08|34.65|32.05|34.77|32.17|34.59|31.99|0
1642661700000|2022-01-20 06:55:00|34.61|32.01|34.46|31.86|34.64|32.04|34.34|31.74|0
1642662000000|2022-01-20 07:00:00|34.49|31.89|34.7|32.1|34.72|32.12|34.4|31.8|0
1642662300000|2022-01-20 07:05:00|34.68|32.08|34.42|31.82|34.7|32.1|34.42|31.82|0
1642662600000|2022-01-20 07:10:00|34.39|31.79|34.24|31.64|34.42|31.82|34.15|31.55|0
1642662900000|2022-01-20 07:15:00|34.33|31.73|34.51|31.91|34.66|32.06|34.3|31.7|0
1642663200000|2022-01-20 07:20:00|34.48|31.88|34.86|32.26|34.87|32.27|34.45|31.85|0
1642663500000|2022-01-20 07:25:00|34.84|32.24|34.93|32.33|35.01|32.41|34.75|32.15|0
1642663800000|2022-01-20 07:30:00|34.96|32.36|34.86|32.26|35.19|32.59|34.86|32.26|0
1642664100000|2022-01-20 07:35:00|34.89|32.29|35.54|32.94|36.16|33.56|34.8|32.2|0
1642664400000|2022-01-20 07:40:00|35.51|32.91|34.99|32.39|35.54|32.94|34.89|32.29|0
1642664700000|2022-01-20 07:45:00|34.95|32.35|35.63|33.03|35.66|33.06|34.95|32.35|0
1642665000000|2022-01-20 07:50:00|35.6|33|35.78|33.18|35.94|33.34|35.6|33|0
1642665300000|2022-01-20 07:55:00|35.75|33.15|35.93|33.33|35.96|33.36|35.62|33.02|0
1642665600000|2022-01-20 08:00:00|35.9|33.3|35.93|33.33|35.93|33.33|35.61|33.01|0
1642665900000|2022-01-20 08:05:00|35.57|33.57|35.19|33.19|35.82|33.82|35.16|33.16|0
1642666200000|2022-01-20 08:10:00|35.16|33.16|36.1|34.1|36.1|34.1|35.1|33.1|0
1642666500000|2022-01-20 08:15:00|36.13|34.13|36.41|34.41|36.41|34.41|35.87|33.87|0
1642666800000|2022-01-20 08:20:00|36.47|34.47|36.73|34.73|36.92|34.92|36.41|34.41|0
1642667100000|2022-01-20 08:25:00|36.76|34.76|36.57|34.57|37.31|35.31|36.14|34.14|0
1642667400000|2022-01-20 08:30:00|36.61|34.61|36.09|34.09|37.04|35.04|36.09|34.09|0
1642667700000|2022-01-20 08:35:00|36.16|34.16|36.38|34.38|36.39|34.39|36.06|34.06|0
1642668000000|2022-01-20 08:40:00|36.41|34.41|36.53|34.53|36.63|34.63|36.12|34.12|0
1642668300000|2022-01-20 08:45:00|36.5|34.5|37.11|35.11|37.14|35.14|36.5|34.5|0
1642668600000|2022-01-20 08:50:00|36.91|34.91|36.45|34.45|37.01|35.01|36.33|34.33|0
1642668900000|2022-01-20 08:55:00|36.46|34.46|36.22|34.22|36.62|34.62|36.2|34.2|0
1642669200000|2022-01-20 09:00:00|36.24|34.24|36.47|34.47|36.47|34.47|35.89|33.89|0
1642669500000|2022-01-20 09:05:00|36.49|34.49|36.97|34.97|37.03|35.03|36.49|34.49|0
1642669800000|2022-01-20 09:10:00|36.98|34.98|36.69|34.69|37.31|35.31|36.69|34.69|0
1642670100000|2022-01-20 09:15:00|36.74|34.74|37.15|35.15|37.35|35.35|36.57|34.57|0
1642670400000|2022-01-20 09:20:00|37.17|35.17|37|35|37.25|35.25|36.81|34.81|0
1642670700000|2022-01-20 09:25:00|36.89|34.89|36.57|34.57|37.08|35.08|36.41|34.41|0
1642671000000|2022-01-20 09:30:00|36.53|34.53|35.93|33.93|36.6|34.6|35.83|33.83|0
1642671300000|2022-01-20 09:35:00|35.94|33.94|35.74|33.74|36.08|34.08|35.67|33.67|0
1642671600000|2022-01-20 09:40:00|35.77|33.77|35.86|33.86|35.86|33.86|35.55|33.55|0
1642671900000|2022-01-20 09:45:00|35.79|33.79|35.45|33.45|36.29|34.29|35.42|33.42|0
1642672200000|2022-01-20 09:50:00|35.48|33.48|35.23|33.23|35.57|33.57|35.09|33.09|0
1642672500000|2022-01-20 09:55:00|35.2|33.2|35.41|33.41|35.47|33.47|35.1|33.1|0
1642672800000|2022-01-20 10:00:00|35.38|33.38|35.25|33.25|35.44|33.44|35.21|33.21|0
1642673100000|2022-01-20 10:05:00|35.31|33.31|35.31|33.31|35.66|33.66|35.25|33.25|0
1642673400000|2022-01-20 10:10:00|35.28|33.28|35.43|33.43|35.43|33.43|35.18|33.18|0
1642673700000|2022-01-20 10:15:00|35.42|33.42|35.12|33.12|35.49|33.49|35.12|33.12|0
1642674000000|2022-01-20 10:20:00|35.15|33.15|34.84|32.84|35.27|33.27|34.81|32.81|0
1642674300000|2022-01-20 10:25:00|34.87|32.87|34.96|32.96|35.14|33.14|34.84|32.84|0
1642674600000|2022-01-20 10:30:00|35.02|33.02|35.26|33.26|35.33|33.33|34.99|32.99|0
1642674900000|2022-01-20 10:35:00|35.32|33.32|35.17|33.17|35.42|33.42|35.14|33.14|0
1642675200000|2022-01-20 10:40:00|35.14|33.14|35.04|33.04|35.21|33.21|34.98|32.98|0
1642675500000|2022-01-20 10:45:00|35.07|33.07|35|33|35.07|33.07|34.94|32.94|0
1642675800000|2022-01-20 10:50:00|35.04|33.04|34.88|32.88|35.07|33.07|34.88|32.88|0
1642676100000|2022-01-20 10:55:00|34.89|32.89|34.91|32.91|35.09|33.09|34.85|32.85|0
1642676400000|2022-01-20 11:00:00|34.87|32.87|34.56|32.56|34.91|32.91|34.47|32.47|0
1642676700000|2022-01-20 11:05:00|34.47|32.47|34.44|32.44|34.5|32.5|34.33|32.33|0
1642677000000|2022-01-20 11:10:00|34.47|32.47|34.56|32.56|34.62|32.62|34.32|32.32|0
1642677300000|2022-01-20 11:15:00|34.44|32.44|34.13|32.13|34.47|32.47|34.01|32.01|0
1642677600000|2022-01-20 11:20:00|34.1|32.1|34.19|32.19|34.31|32.31|34.1|32.1|0
1642677900000|2022-01-20 11:25:00|34.22|32.22|34.26|32.26|34.28|32.28|34.03|32.03|0
1642678200000|2022-01-20 11:30:00|34.24|32.24|34.58|32.58|34.61|32.61|34.24|32.24|0
1642678500000|2022-01-20 11:35:00|34.54|32.54|34.39|32.39|34.58|32.58|34.39|32.39|0
1642678800000|2022-01-20 11:40:00|34.4|32.4|34.66|32.66|34.66|32.66|34.37|32.37|0
1642679100000|2022-01-20 11:45:00|34.63|32.63|34.72|32.72|35|33|34.63|32.63|0
1642679400000|2022-01-20 11:50:00|34.73|32.73|34.72|32.72|34.81|32.81|34.44|32.44|0
1642679700000|2022-01-20 11:55:00|34.75|32.75|34.44|32.44|34.75|32.75|34.35|32.35|0
1642680000000|2022-01-20 12:00:00|34.47|32.47|34.34|32.34|34.8|32.8|34.28|32.28|0
1642680300000|2022-01-20 12:05:00|34.33|32.33|34.43|32.43|34.68|32.68|34.31|32.31|0
1642680600000|2022-01-20 12:10:00|34.46|32.46|34.52|32.52|34.6|32.6|34.37|32.37|0
1642680900000|2022-01-20 12:15:00|34.49|32.49|34.73|32.73|34.76|32.76|34.49|32.49|0
1642681200000|2022-01-20 12:20:00|34.76|32.76|34.82|32.82|34.88|32.88|34.51|32.51|0
1642681500000|2022-01-20 12:25:00|34.85|32.85|34.83|32.83|35.03|33.03|34.76|32.76|0
1642681800000|2022-01-20 12:30:00|34.82|32.82|35.25|33.25|35.25|33.25|34.69|32.69|0
1642682100000|2022-01-20 12:35:00|35.31|33.31|35.29|33.29|35.4|33.4|35.15|33.15|0
1642682400000|2022-01-20 12:40:00|35.31|33.31|35.61|33.61|35.8|33.8|35.3|33.3|0
1642682700000|2022-01-20 12:45:00|35.58|33.58|35.39|33.39|35.68|33.68|35.27|33.27|0
1642683000000|2022-01-20 12:50:00|35.42|33.42|35.3|33.3|35.52|33.52|35.26|33.26|0
1642683300000|2022-01-20 12:55:00|35.33|33.33|35.17|33.17|35.36|33.36|35.07|33.07|0
1642683600000|2022-01-20 13:00:00|35.23|33.23|35.23|33.23|35.64|33.64|35.23|33.23|0
1642683900000|2022-01-20 13:05:00|35.26|33.26|35.22|33.22|35.44|33.44|35.19|33.19|0
1642684200000|2022-01-20 13:10:00|35.19|33.19|35.13|33.13|35.53|33.53|35.13|33.13|0
1642684500000|2022-01-20 13:15:00|35.16|33.16|35.34|33.34|35.41|33.41|35.03|33.03|0
1642684800000|2022-01-20 13:20:00|35.37|33.37|35.34|33.34|35.47|33.47|35.25|33.25|0
1642685100000|2022-01-20 13:25:00|35.37|33.37|35.05|33.05|35.49|33.49|35.02|33.02|0
1642685400000|2022-01-20 13:30:00|35.02|33.02|34.34|32.34|35.12|33.12|34.16|32.16|0
1642685700000|2022-01-20 13:35:00|34.38|32.38|34.22|32.22|34.99|32.99|34.22|32.22|0
1642686000000|2022-01-20 13:40:00|34.25|32.25|34.04|32.04|34.41|32.41|34.01|32.01|0
1642686300000|2022-01-20 13:45:00|34.01|32.01|33.91|31.91|34.1|32.1|33.73|31.73|0
1642686600000|2022-01-20 13:50:00|33.88|31.88|33.55|31.55|33.88|31.88|33.49|31.49|0
1642686900000|2022-01-20 13:55:00|33.64|31.64|34.06|32.06|34.12|32.12|33.61|31.61|0
1642687200000|2022-01-20 14:00:00|34.03|32.03|33.99|31.99|34.12|32.12|33.9|31.9|0
1642687500000|2022-01-20 14:05:00|34.02|32.02|34.11|32.11|34.27|32.27|33.93|31.93|0
1642687800000|2022-01-20 14:10:00|34.14|32.14|34.11|32.11|34.29|32.29|33.9|31.9|0
1642688100000|2022-01-20 14:15:00|34.08|32.08|34.11|32.11|34.26|32.26|34.05|32.05|0
1642688400000|2022-01-20 14:20:00|34.14|32.14|34.13|32.13|34.17|32.17|33.86|31.86|0
1642688700000|2022-01-20 14:25:00|34.16|32.16|34.36|32.36|34.59|32.59|34.16|32.16|0
1642689000000|2022-01-20 14:30:00|34.34|32.34|33.52|31.52|34.5|32.5|32.84|30.84|0
1642689300000|2022-01-20 14:35:00|33.61|31.61|33.79|31.79|34.23|32.23|33.37|31.37|0
1642689600000|2022-01-20 14:40:00|33.88|31.88|32.34|30.34|34.18|32.18|32.34|30.34|0
1642689900000|2022-01-20 14:45:00|32.38|30.38|32.03|30.03|33.8|31.8|31.91|29.91|0
1642690200000|2022-01-20 14:50:00|32.17|30.17|31.48|29.48|32.37|30.37|31.2|29.2|0
1642690500000|2022-01-20 14:55:00|31.45|29.45|30.77|28.77|31.65|29.65|30.44|28.44|0
1642690800000|2022-01-20 15:00:00|30.55|28.55|31.05|29.05|31.28|29.28|30.47|28.47|0
1642691100000|2022-01-20 15:05:00|31.02|29.02|30.62|28.62|31.36|29.36|30.21|28.21|0
1642691400000|2022-01-20 15:10:00|30.65|28.65|30.81|28.81|31.24|29.24|30.32|28.32|0
1642691700000|2022-01-20 15:15:00|30.78|28.78|31.66|29.66|31.69|29.69|30.51|28.51|0
1642692000000|2022-01-20 15:20:00|31.63|29.63|30.81|28.81|31.66|29.66|30.78|28.78|0
1642692300000|2022-01-20 15:25:00|30.78|28.78|30.58|28.58|31.23|29.23|30.53|28.53|0
1642692600000|2022-01-20 15:30:00|30.61|28.61|29.81|27.81|30.61|28.61|29.35|27.35|0
1642692900000|2022-01-20 15:35:00|29.78|27.78|29.66|27.66|29.92|27.92|29.43|27.43|0
1642693200000|2022-01-20 15:40:00|29.65|27.65|29.64|27.64|29.7|27.7|29.29|27.29|0
1642693500000|2022-01-20 15:45:00|29.56|27.56|28.13|26.13|30.37|28.37|28.05|26.05|0
1642693800000|2022-01-20 15:50:00|28.08|26.08|27.89|25.89|28.21|26.21|27.82|25.82|0
1642694100000|2022-01-20 15:55:00|27.92|25.92|28.09|26.09|28.31|26.31|27.92|25.92|0
1642694400000|2022-01-20 16:00:00|28.1|26.1|27.66|25.66|28.1|26.1|27.41|25.41|0
1642694700000|2022-01-20 16:05:00|27.63|25.63|27.86|25.86|27.96|25.96|27.63|25.63|0
1642695000000|2022-01-20 16:10:00|27.83|25.83|28.4|26.4|28.59|26.59|27.83|25.83|0
1642695300000|2022-01-20 16:15:00|28.38|26.38|28.27|26.27|28.61|26.61|28.11|26.11|0
1642695600000|2022-01-20 16:20:00|28.3|26.3|28.63|26.63|28.9|26.9|28.3|26.3|0
1642695900000|2022-01-20 16:25:00|28.71|26.71|28.27|26.27|28.74|26.74|27.86|25.86|0
1642696200000|2022-01-20 16:30:00|28.22|26.22|28.17|26.17|28.29|26.29|28.06|26.06|0
1642696500000|2022-01-20 16:35:00|28.12|26.12|28.18|26.18|28.45|26.45|28.06|26.06|0
1642696800000|2022-01-20 16:40:00|28.16|26.16|29.32|27.32|29.34|27.34|28.16|26.16|0
1642697100000|2022-01-20 16:45:00|29.29|27.29|28.94|26.94|29.32|27.32|28.73|26.73|0
1642697400000|2022-01-20 16:50:00|28.86|26.86|28.86|26.86|28.86|26.86|28.39|26.39|0
1642697700000|2022-01-20 16:55:00|28.83|26.83|28.77|26.77|28.94|26.94|28.38|26.38|0
1642698000000|2022-01-20 17:00:00|28.72|26.72|28.75|26.75|28.85|26.85|28.41|26.41|0
1642698300000|2022-01-20 17:05:00|28.73|26.73|29.11|27.11|29.16|27.16|28.72|26.72|0
1642698600000|2022-01-20 17:10:00|29.14|27.14|28.93|26.93|29.22|27.22|28.87|26.87|0
1642698900000|2022-01-20 17:15:00|28.95|26.95|29.43|27.43|29.43|27.43|28.95|26.95|0
1642699200000|2022-01-20 17:20:00|29.46|27.46|29.08|27.08|29.51|27.51|29.05|27.05|0
1642699500000|2022-01-20 17:25:00|29.11|27.11|28.78|26.78|29.43|27.43|28.78|26.78|0
1642699800000|2022-01-20 17:30:00|28.81|26.81|28.52|26.52|28.81|26.81|28.49|26.49|0
1642700100000|2022-01-20 17:35:00|28.54|26.54|28.75|26.75|28.91|26.91|28.46|26.46|0
1642700400000|2022-01-20 17:40:00|28.73|26.73|28.59|26.59|28.8|26.8|28.46|26.46|0
1642700700000|2022-01-20 17:45:00|28.62|26.62|28.9|26.9|29.01|27.01|28.62|26.62|0
1642701000000|2022-01-20 17:50:00|28.88|26.88|29.52|27.52|29.53|27.53|28.88|26.88|0
1642701300000|2022-01-20 17:55:00|29.55|27.55|29.58|27.58|29.79|27.79|29.41|27.41|0
1642701600000|2022-01-20 18:00:00|29.57|27.57|30.34|28.34|30.42|28.42|29.57|27.57|0
1642701900000|2022-01-20 18:05:00|30.38|28.38|30.72|28.72|30.84|28.84|30.38|28.38|0
1642702200000|2022-01-20 18:10:00|30.79|28.79|30.33|28.33|30.83|28.83|30.19|28.19|0
1642702500000|2022-01-20 18:15:00|30.36|28.36|30.6|28.6|31.11|29.11|30.36|28.36|0
1642702800000|2022-01-20 18:20:00|30.69|28.69|30.74|28.74|30.83|28.83|30.41|28.41|0
1642703100000|2022-01-20 18:25:00|29.64|27.64|30.92|28.92|30.92|28.92|29.53|27.53|0
1642703400000|2022-01-20 18:30:00|30.89|28.89|31.18|29.18|31.31|29.31|30.79|28.79|0
1642703700000|2022-01-20 18:35:00|31.14|29.14|30.74|28.74|31.31|29.31|30.71|28.71|0
1642704000000|2022-01-20 18:40:00|30.77|28.77|30.82|28.82|30.83|28.83|30.52|28.52|0
1642704300000|2022-01-20 18:45:00|30.8|28.8|30.59|28.59|31.16|29.16|30.23|28.23|0
1642704600000|2022-01-20 18:50:00|30.53|28.53|30.36|28.36|30.62|28.62|30.25|28.25|0
1642704900000|2022-01-20 18:55:00|30.34|28.34|31.03|29.03|31.09|29.09|30.34|28.34|0
1642705200000|2022-01-20 19:00:00|31.01|29.01|29.64|27.64|31.01|29.01|29.61|27.61|0
1642705500000|2022-01-20 19:05:00|29.7|27.7|29.8|27.8|29.89|27.89|29.61|27.61|0
1642705800000|2022-01-20 19:10:00|29.77|27.77|31.45|29.45|31.51|29.51|29.58|27.58|0
1642706100000|2022-01-20 19:15:00|31.48|29.48|31.42|29.42|31.94|29.94|31.04|29.04|0
1642706400000|2022-01-20 19:20:00|31.36|29.36|31.5|29.5|31.85|29.85|31.19|29.19|0
1642706700000|2022-01-20 19:25:00|31.48|29.48|32.08|30.08|32.08|30.08|31.42|29.42|0
1642707000000|2022-01-20 19:30:00|32.05|30.05|32.55|30.55|32.67|30.67|32.05|30.05|0
1642707300000|2022-01-20 19:35:00|32.4|30.4|32.94|30.94|33.27|31.27|31.29|29.29|0
1642707600000|2022-01-20 19:40:00|32.97|30.97|33.36|31.36|33.45|31.45|32.97|30.97|0
1642707900000|2022-01-20 19:45:00|33.33|31.33|33.17|31.17|33.84|31.84|32.96|30.96|0
1642708200000|2022-01-20 19:50:00|33.14|31.14|33.14|31.14|33.44|31.44|32.78|30.78|0
1642708500000|2022-01-20 19:55:00|33.17|31.17|33.56|31.56|33.62|31.62|32.87|30.87|0
1642708800000|2022-01-20 20:00:00|33.53|31.53|34.07|32.07|34.29|32.29|32.87|30.87|0
1642709100000|2022-01-20 20:05:00|34.1|32.1|35.36|33.36|35.52|33.52|33.92|31.92|0
1642709400000|2022-01-20 20:10:00|35.33|33.33|35.81|33.81|35.87|33.87|34.79|32.79|0
1642709700000|2022-01-20 20:15:00|35.71|33.71|35.2|33.2|35.97|33.97|35.04|33.04|0
1642710000000|2022-01-20 20:20:00|35.23|33.23|37.3|35.3|37.35|35.35|35.23|33.23|0
1642710300000|2022-01-20 20:25:00|37.21|35.21|37.93|35.93|38.44|36.44|36.54|34.54|0
1642710600000|2022-01-20 20:30:00|38.03|36.03|38.5|36.5|38.81|36.81|37.83|35.83|0
1642710900000|2022-01-20 20:35:00|38.67|36.67|40.42|38.42|41.2|39.2|38.57|36.57|0
1642711200000|2022-01-20 20:40:00|40.38|38.38|41.05|39.05|41.09|39.09|40|38|0
1642711500000|2022-01-20 20:45:00|41.09|39.09|42.61|40.61|42.61|40.61|40.57|38.57|0
1642711800000|2022-01-20 20:50:00|42.68|40.68|44.44|42.44|44.44|42.44|41.73|39.73|0
1642712100000|2022-01-20 20:55:00|44.36|42.36|47.38|45.38|47.98|45.98|43.02|41.02|0
1642712400000|2022-01-20 21:00:00|47.46|45.46|47.52|45.52|48.3|46.3|47.11|45.11|0
1642712700000|2022-01-20 21:05:00|47.44|45.44|47.2|45.2|47.44|45.44|46.34|44.34|0
1642713000000|2022-01-20 21:10:00|47.24|45.24|47.63|45.63|47.79|45.79|46.8|44.8|0
1642713300000|2022-01-20 21:15:00|47.97|45.37|47.69|45.09|48.29|45.69|47.49|44.89|0
1642713600000|2022-01-20 21:20:00|47.77|45.17|48.52|45.92|48.65|46.05|47.65|45.05|0
1642713900000|2022-01-20 21:25:00|48.5|45.9|49.78|47.18|49.78|47.18|47.94|45.34|0
1642714200000|2022-01-20 21:30:00|49.81|47.21|49.41|46.81|50.45|47.85|49.41|46.81|0
1642714500000|2022-01-20 21:35:00|49.49|46.89|51.66|49.06|51.72|49.12|49.41|46.81|0
1642714800000|2022-01-20 21:40:00|51.85|49.25|52.61|50.01|53.98|51.38|51.55|48.95|0
1642715100000|2022-01-20 21:45:00|52.74|50.14|53.08|50.48|53.09|50.49|52.31|49.71|0
1642715400000|2022-01-20 21:50:00|53.32|50.72|50.83|48.23|53.43|50.83|50.79|48.19|0
1642715700000|2022-01-20 21:55:00|50.81|48.21|50.81|48.21|50.99|48.39|50.21|47.61|0
1642716000000|2022-01-20 22:00:00|50.76|48.16|50.97|48.37|51.13|48.53|50.76|48.16|0
1642716300000|2022-01-20 22:05:00|50.96|48.36|50.77|48.17|51.05|48.45|50.77|48.17|0
1642716600000|2022-01-20 22:10:00|50.73|48.13|50.66|48.06|50.74|48.14|50.66|48.06|0
1642716900000|2022-01-20 22:15:00|50.61|48.01|50.43|47.83|50.61|48.01|50.42|47.82|0
1642717200000|2022-01-20 22:20:00|50.41|47.81|50.34|47.74|50.41|47.81|50.27|47.67|0
1642717500000|2022-01-20 22:25:00|50.36|47.76|50.39|47.79|50.39|47.79|50.3|47.7|0
1642717800000|2022-01-20 22:30:00|50.36|47.76|50.3|47.7|50.37|47.77|50.3|47.7|0
1642718100000|2022-01-20 22:35:00|50.31|47.71|50.45|47.85|50.45|47.85|50.31|47.71|0
1642718400000|2022-01-20 22:40:00|50.42|47.82|50.62|48.02|50.63|48.03|50.4|47.8|0
1642718700000|2022-01-20 22:45:00|50.6|48|50.53|47.93|50.62|48.02|50.48|47.88|0
1642719000000|2022-01-20 22:50:00|50.52|47.92|50.56|47.96|50.64|48.04|50.51|47.91|0
1642719300000|2022-01-20 22:55:00|50.57|47.97|50.66|48.06|50.72|48.12|50.55|47.95|0
1642719600000|2022-01-20 23:00:00|51.13|48.53|49.79|47.19|51.34|48.74|49.79|47.19|0
1642719900000|2022-01-20 23:05:00|49.68|47.08|50.85|48.25|50.85|48.25|49.38|46.78|0
1642720200000|2022-01-20 23:10:00|50.83|48.23|51.06|48.46|51.31|48.71|50.23|47.63|0
1642720500000|2022-01-20 23:15:00|51.02|48.42|51.26|48.66|52.18|49.58|50.6|48|0
1642720800000|2022-01-20 23:20:00|51.31|48.71|50.88|48.28|51.9|49.3|50.76|48.16|0
1642721100000|2022-01-20 23:25:00|50.84|48.24|51.97|49.37|51.97|49.37|50.72|48.12|0
1642721400000|2022-01-20 23:30:00|51.87|49.27|51.55|48.95|51.93|49.33|51.23|48.63|0
1642721700000|2022-01-20 23:35:00|51.5|48.9|50.44|47.84|51.71|49.11|50.44|47.84|0
1642722000000|2022-01-20 23:40:00|50.46|47.86|50.27|47.67|50.54|47.94|50.18|47.58|0
1642722300000|2022-01-20 23:45:00|50.25|47.65|49.99|47.39|50.25|47.65|49.71|47.11|0
1642722600000|2022-01-20 23:50:00|50.04|47.44|50.26|47.66|50.61|48.01|49.87|47.27|0
1642722900000|2022-01-20 23:55:00|50.2|47.6|49.78|47.18|50.48|47.88|49.74|47.14|0
1642723200000|2022-01-21 00:00:00|49.74|47.14|50.6|48|50.89|48.29|49.29|46.69|0
1642723500000|2022-01-21 00:05:00|50.56|47.96|50.35|47.75|51.14|48.54|50.11|47.51|0
1642723800000|2022-01-21 00:10:00|50.37|47.77|50.16|47.56|50.72|48.12|49.77|47.17|0
1642724100000|2022-01-21 00:15:00|50.14|47.54|50.32|47.72|50.43|47.83|49.81|47.21|0
1642724400000|2022-01-21 00:20:00|50.4|47.8|50.61|48.01|51.19|48.59|50.3|47.7|0
1642724700000|2022-01-21 00:25:00|50.63|48.03|50.5|47.9|50.92|48.32|50.05|47.45|0
1642725000000|2022-01-21 00:30:00|50.56|47.96|50.56|47.96|50.89|48.29|50.33|47.73|0
1642725300000|2022-01-21 00:35:00|50.54|47.94|51.5|48.9|51.5|48.9|50.47|47.87|0
1642725600000|2022-01-21 00:40:00|51.46|48.86|52.88|50.28|53.01|50.41|51.46|48.86|0
1642725900000|2022-01-21 00:45:00|52.92|50.32|52.66|50.06|53.03|50.43|52.54|49.94|0
1642726200000|2022-01-21 00:50:00|52.64|50.04|52.91|50.31|53.11|50.51|52.28|49.68|0
1642726500000|2022-01-21 00:55:00|52.87|50.27|53.12|50.52|53.12|50.52|52.57|49.97|0
1642726800000|2022-01-21 01:00:00|53.21|50.61|52.8|50.2|53.21|50.61|52.48|49.88|0
1642727100000|2022-01-21 01:05:00|52.82|50.22|54.58|51.98|54.71|52.11|52.82|50.22|0
1642727400000|2022-01-21 01:10:00|54.67|52.07|54.45|51.85|55.37|52.77|54.32|51.72|0
1642727700000|2022-01-21 01:15:00|54.4|51.8|54.66|52.06|54.77|52.17|53.9|51.3|0
1642728000000|2022-01-21 01:20:00|54.7|52.1|53.34|50.74|54.7|52.1|53.27|50.67|0
1642728300000|2022-01-21 01:25:00|53.27|50.67|52.06|49.46|53.31|50.71|51.95|49.35|0
1642728600000|2022-01-21 01:30:00|52.08|49.48|52.2|49.6|52.92|50.32|52.08|49.48|0
1642728900000|2022-01-21 01:35:00|52.24|49.64|53.88|51.28|53.92|51.32|52.24|49.64|0
1642729200000|2022-01-21 01:40:00|54.01|51.41|54.44|51.84|54.74|52.14|53.49|50.89|0
1642729500000|2022-01-21 01:45:00|54.39|51.79|55.44|52.84|55.48|52.88|54.39|51.79|0
1642729800000|2022-01-21 01:50:00|55.48|52.88|54.8|52.2|55.48|52.88|54.39|51.79|0
1642730100000|2022-01-21 01:55:00|54.67|52.07|54.22|51.62|55.11|52.51|54.07|51.47|0
1642730400000|2022-01-21 02:00:00|54.24|51.64|53.93|51.33|54.45|51.85|53.68|51.08|0
1642730700000|2022-01-21 02:05:00|53.8|51.2|53.01|50.41|53.89|51.29|52.76|50.16|0
1642731000000|2022-01-21 02:10:00|52.99|50.39|53.16|50.56|53.4|50.8|52.99|50.39|0
1642731300000|2022-01-21 02:15:00|53.14|50.54|53.1|50.5|54.08|51.48|53.05|50.45|0
1642731600000|2022-01-21 02:20:00|53.08|50.48|52.58|49.98|53.18|50.58|52.46|49.86|0
1642731900000|2022-01-21 02:25:00|52.6|50|52.85|50.25|53.01|50.41|52.58|49.98|0
1642732200000|2022-01-21 02:30:00|52.83|50.23|53.17|50.57|53.17|50.57|52.74|50.14|0
1642732500000|2022-01-21 02:35:00|53.26|50.66|53.55|50.95|53.98|51.38|53|50.4|0
1642732800000|2022-01-21 02:40:00|53.59|50.99|54.85|52.25|54.85|52.25|53.57|50.97|0
1642733100000|2022-01-21 02:45:00|54.81|52.21|56.58|53.98|56.95|54.35|54.68|52.08|0
1642733400000|2022-01-21 02:50:00|56.61|54.01|56.33|53.73|56.99|54.39|56.07|53.47|0
1642733700000|2022-01-21 02:55:00|56.4|53.8|55.37|52.77|56.4|53.8|55.37|52.77|0
1642734000000|2022-01-21 03:00:00|55.32|52.72|55.45|52.85|55.68|53.08|55.19|52.59|0
1642734300000|2022-01-21 03:05:00|55.41|52.81|55.72|53.12|55.85|53.25|55.18|52.58|0
1642734600000|2022-01-21 03:10:00|55.67|53.07|55.93|53.33|56.43|53.83|55.49|52.89|0
1642734900000|2022-01-21 03:15:00|55.89|53.29|56.62|54.02|56.75|54.15|55.25|52.65|0
1642735200000|2022-01-21 03:20:00|56.66|54.06|57.56|54.96|57.56|54.96|56.39|53.79|0
1642735500000|2022-01-21 03:25:00|57.52|54.92|57.02|54.42|57.52|54.92|56.81|54.21|0
1642735800000|2022-01-21 03:30:00|57.06|54.46|56.92|54.32|57.6|55|56.83|54.23|0
1642736100000|2022-01-21 03:35:00|56.9|54.3|57.51|54.91|57.83|55.23|56.9|54.3|0
1642736400000|2022-01-21 03:40:00|57.53|54.93|57|54.4|57.57|54.97|56.82|54.22|0
1642736700000|2022-01-21 03:45:00|57.14|54.54|57.27|54.67|57.45|54.85|56.91|54.31|0
1642737000000|2022-01-21 03:50:00|57.31|54.71|57.02|54.42|57.45|54.85|56.95|54.35|0
1642737300000|2022-01-21 03:55:00|56.99|54.39|56.41|53.81|57.17|54.57|56.34|53.74|0
1642737600000|2022-01-21 04:00:00|56.43|53.83|55.47|52.87|56.43|53.83|55.29|52.69|0
1642737900000|2022-01-21 04:05:00|55.45|52.85|54.28|51.68|55.45|52.85|54.28|51.68|0
1642738200000|2022-01-21 04:10:00|54.33|51.73|54.69|52.09|54.71|52.11|54.26|51.66|0
1642738500000|2022-01-21 04:15:00|54.71|52.11|55.26|52.66|55.46|52.86|54.67|52.07|0
1642738800000|2022-01-21 04:20:00|55.21|52.61|55.36|52.76|55.54|52.94|54.93|52.33|0
1642739100000|2022-01-21 04:25:00|55.34|52.74|55.01|52.41|55.76|53.16|54.96|52.36|0
1642739400000|2022-01-21 04:30:00|55.07|52.47|55.18|52.58|55.18|52.58|54.48|51.88|0
1642739700000|2022-01-21 04:35:00|55.16|52.56|54.87|52.27|55.18|52.58|54.74|52.14|0
1642740000000|2022-01-21 04:40:00|54.89|52.29|55.39|52.79|55.48|52.88|54.82|52.22|0
1642740300000|2022-01-21 04:45:00|55.35|52.75|55.78|53.18|56.03|53.43|55.19|52.59|0
1642740600000|2022-01-21 04:50:00|55.76|53.16|55.62|53.02|56|53.4|55.47|52.87|0
1642740900000|2022-01-21 04:55:00|55.6|53|55.66|53.06|55.69|53.09|55.14|52.54|0
1642741200000|2022-01-21 05:00:00|55.58|52.98|55.11|52.51|55.77|53.17|54.98|52.38|0
1642741500000|2022-01-21 05:05:00|55.15|52.55|54.8|52.2|55.64|53.04|54.76|52.16|0
1642741800000|2022-01-21 05:10:00|54.84|52.24|55.28|52.68|55.36|52.76|54.62|52.02|0
1642742100000|2022-01-21 05:15:00|55.32|52.72|55.36|52.76|55.76|53.16|55.19|52.59|0
1642742400000|2022-01-21 05:20:00|55.38|52.78|54.76|52.16|55.4|52.8|54.74|52.14|0
1642742700000|2022-01-21 05:25:00|54.9|52.3|55.48|52.88|55.48|52.88|54.65|52.05|0
1642743000000|2022-01-21 05:30:00|55.4|52.8|54.56|51.96|55.4|52.8|54.39|51.79|0
1642743300000|2022-01-21 05:35:00|54.52|51.92|54.21|51.61|54.52|51.92|54.21|51.61|0
1642743600000|2022-01-21 05:40:00|54.25|51.65|53.58|50.98|54.4|51.8|53.52|50.92|0
1642743900000|2022-01-21 05:45:00|53.6|51|53.34|50.74|53.6|51|53|50.4|0
1642744200000|2022-01-21 05:50:00|53.3|50.7|53.42|50.82|53.47|50.87|53.08|50.48|0
1642744500000|2022-01-21 05:55:00|53.4|50.8|53.57|50.97|53.98|51.38|53.16|50.56|0
1642744800000|2022-01-21 06:00:00|53.61|51.01|54.34|51.74|54.49|51.89|53.59|50.99|0
1642745100000|2022-01-21 06:05:00|54.27|51.67|54.36|51.76|54.62|52.02|54.23|51.63|0
1642745400000|2022-01-21 06:10:00|54.29|51.69|54.31|51.71|54.48|51.88|53.48|50.88|0
1642745700000|2022-01-21 06:15:00|54.26|51.66|54.07|51.47|54.37|51.77|53.72|51.12|0
1642746000000|2022-01-21 06:20:00|54.15|51.55|53.31|50.71|54.15|51.55|53.19|50.59|0
1642746300000|2022-01-21 06:25:00|53.33|50.73|53.56|50.96|53.73|51.13|53.05|50.45|0
1642746600000|2022-01-21 06:30:00|53.22|50.62|52.67|50.07|53.6|51|52.62|50.02|0
1642746900000|2022-01-21 06:35:00|52.71|50.11|52.53|49.93|53.13|50.53|52.45|49.85|0
1642747200000|2022-01-21 06:40:00|52.58|49.98|52.59|49.99|52.61|50.01|52.07|49.47|0
1642747500000|2022-01-21 06:45:00|52.57|49.97|52.82|50.22|52.82|50.22|51.98|49.38|0
1642747800000|2022-01-21 06:50:00|52.8|50.2|52.36|49.76|53.59|50.99|52.32|49.72|0
1642748100000|2022-01-21 06:55:00|52.38|49.78|52|49.4|52.44|49.84|51.81|49.21|0
1642748400000|2022-01-21 07:00:00|52.14|49.54|52.97|50.37|52.99|50.39|52.06|49.46|0
1642748700000|2022-01-21 07:05:00|52.94|50.34|51.4|48.8|53.2|50.6|51.3|48.7|0
1642749000000|2022-01-21 07:10:00|51.44|48.84|50.96|48.36|51.67|49.07|50.76|48.16|0
1642749300000|2022-01-21 07:15:00|50.88|48.28|51.12|48.52|51.27|48.67|50.71|48.11|0
1642749600000|2022-01-21 07:20:00|51.1|48.5|50.46|47.86|51.16|48.56|50.3|47.7|0
1642749900000|2022-01-21 07:25:00|50.5|47.9|49.7|47.1|50.5|47.9|49.64|47.04|0
1642750200000|2022-01-21 07:30:00|49.74|47.14|49.79|47.19|50.58|47.98|49.14|46.54|0
1642750500000|2022-01-21 07:35:00|49.75|47.15|50.11|47.51|50.18|47.58|49.38|46.78|0
1642750800000|2022-01-21 07:40:00|50.07|47.47|49.86|47.26|50.15|47.55|49.52|46.92|0
1642751100000|2022-01-21 07:45:00|49.82|47.22|49.49|46.89|50.19|47.59|49.41|46.81|0
1642751400000|2022-01-21 07:50:00|49.45|46.85|49.45|46.85|49.47|46.87|49.11|46.51|0
1642751700000|2022-01-21 07:55:00|49.43|46.83|49.32|46.72|49.89|47.29|49.32|46.72|0
1642752000000|2022-01-21 08:00:00|49.45|46.85|48.62|46.02|50.02|47.42|48.3|45.7|0
1642752300000|2022-01-21 08:05:00|48.36|46.36|48.51|46.51|48.59|46.59|47.44|45.44|0
1642752600000|2022-01-21 08:10:00|48.47|46.47|50.17|48.17|50.17|48.17|48.47|46.47|0
1642752900000|2022-01-21 08:15:00|50.2|48.2|50.54|48.54|50.71|48.71|49.68|47.68|0
1642753200000|2022-01-21 08:20:00|50.5|48.5|50.13|48.13|50.71|48.71|49.92|47.92|0
1642753500000|2022-01-21 08:25:00|50.17|48.17|49.18|47.18|50.29|48.29|49.1|47.1|0
1642753800000|2022-01-21 08:30:00|49.26|47.26|48.57|46.57|49.71|47.71|48.53|46.53|0
1642754100000|2022-01-21 08:35:00|48.73|46.73|49.33|47.33|49.46|47.46|48.29|46.29|0
1642754400000|2022-01-21 08:40:00|49.25|47.25|49.57|47.57|49.66|47.66|49.01|47.01|0
1642754700000|2022-01-21 08:45:00|49.53|47.53|49.78|47.78|50.6|48.6|49.43|47.43|0
1642755000000|2022-01-21 08:50:00|49.82|47.82|48.77|46.77|50.02|48.02|48.71|46.71|0
1642755300000|2022-01-21 08:55:00|48.71|46.71|48.55|46.55|48.99|46.99|48.43|46.43|0
1642755600000|2022-01-21 09:00:00|48.59|46.59|48.95|46.95|49.31|47.31|48.43|46.43|0
1642755900000|2022-01-21 09:05:00|48.87|46.87|49.51|47.51|49.68|47.68|48.42|46.42|0
1642756200000|2022-01-21 09:10:00|49.55|47.55|49.08|47.08|49.68|47.68|48.73|46.73|0
1642756500000|2022-01-21 09:15:00|49.12|47.12|49.4|47.4|49.71|47.71|49.03|47.03|0
1642756800000|2022-01-21 09:20:00|49.26|47.26|48.67|46.67|49.38|47.38|48.49|46.49|0
1642757100000|2022-01-21 09:25:00|48.69|46.69|48.04|46.04|48.69|46.69|48.04|46.04|0
1642757400000|2022-01-21 09:30:00|48.02|46.02|49.27|47.27|49.29|47.29|47.7|45.7|0
1642757700000|2022-01-21 09:35:00|49.29|47.29|49.59|47.59|49.84|47.84|49.07|47.07|0
1642758000000|2022-01-21 09:40:00|49.61|47.61|49.26|47.26|49.8|47.8|48.96|46.96|0
1642758300000|2022-01-21 09:45:00|49.24|47.24|48.94|46.94|49.26|47.26|48.94|46.94|0
1642758600000|2022-01-21 09:50:00|48.96|46.96|48.41|46.41|49.04|47.04|48.21|46.21|0
1642758900000|2022-01-21 09:55:00|48.39|46.39|48.45|46.45|48.49|46.49|48.21|46.21|0
1642759200000|2022-01-21 10:00:00|48.47|46.47|48.91|46.91|49.05|47.05|48.37|46.37|0
1642759500000|2022-01-21 10:05:00|48.95|46.95|48.98|46.98|48.98|46.98|48.4|46.4|0
1642759800000|2022-01-21 10:10:00|49|47|49.16|47.16|49.24|47.24|48.76|46.76|0
1642760100000|2022-01-21 10:15:00|49.08|47.08|47.95|45.95|49.12|47.12|47.8|45.8|0
1642760400000|2022-01-21 10:20:00|47.99|45.99|47.26|45.26|48.15|46.15|46.73|44.73|0
1642760700000|2022-01-21 10:25:00|47.22|45.22|47.22|45.22|47.42|45.42|47.06|45.06|0
1642761000000|2022-01-21 10:30:00|47.24|45.24|47.84|45.84|47.86|45.86|47.18|45.18|0
1642761300000|2022-01-21 10:35:00|47.78|45.78|47.66|45.66|47.82|45.82|47.39|45.39|0
1642761600000|2022-01-21 10:40:00|47.62|45.62|47.38|45.38|47.74|45.74|47.34|45.34|0
1642761900000|2022-01-21 10:45:00|47.34|45.34|47.73|45.73|47.97|45.97|47.34|45.34|0
1642762200000|2022-01-21 10:50:00|47.65|45.65|48.42|46.42|48.42|46.42|47.49|45.49|0
1642762500000|2022-01-21 10:55:00|48.44|46.44|47.94|45.94|48.62|46.62|47.88|45.88|0
1642762800000|2022-01-21 11:00:00|47.98|45.98|48.43|46.43|48.61|46.61|47.98|45.98|0
1642763100000|2022-01-21 11:05:00|48.45|46.45|49.91|47.91|50.16|48.16|48.37|46.37|0
1642763400000|2022-01-21 11:10:00|49.81|47.81|49.99|47.99|50.22|48.22|49.52|47.52|0
1642763700000|2022-01-21 11:15:00|49.95|47.95|50.96|48.96|51.29|49.29|49.95|47.95|0
1642764000000|2022-01-21 11:20:00|50.98|48.98|51.67|49.67|51.69|49.69|50.66|48.66|0
1642764300000|2022-01-21 11:25:00|51.65|49.65|51.49|49.49|52.82|50.82|49.71|47.71|0
1642764600000|2022-01-21 11:30:00|51.47|49.47|52.01|50.01|52.23|50.23|51.47|49.47|0
1642764900000|2022-01-21 11:35:00|52.04|50.04|50.73|48.73|52.04|50.04|50.55|48.55|0
1642765200000|2022-01-21 11:40:00|50.69|48.69|51.16|49.16|51.56|49.56|50.69|48.69|0
1642765500000|2022-01-21 11:45:00|51.23|49.23|51.73|49.73|52.15|50.15|51.12|49.12|0
1642765800000|2022-01-21 11:50:00|51.79|49.79|51.58|49.58|52.04|50.04|51.49|49.49|0
1642766100000|2022-01-21 11:55:00|51.66|49.66|50.69|48.69|51.66|49.66|50.45|48.45|0
1642766400000|2022-01-21 12:00:00|50.61|48.61|51.74|49.74|51.82|49.82|50.57|48.57|0
1642766700000|2022-01-21 12:05:00|51.78|49.78|52.58|50.58|52.84|50.84|51.57|49.57|0
1642767000000|2022-01-21 12:10:00|52.63|50.63|52.58|50.58|53.36|51.36|52.45|50.45|0
1642767300000|2022-01-21 12:15:00|52.62|50.62|51.72|49.72|52.62|50.62|51.43|49.43|0
1642767600000|2022-01-21 12:20:00|51.7|49.7|51.55|49.55|51.72|49.72|51.17|49.17|0
1642767900000|2022-01-21 12:25:00|51.42|49.42|52.01|50.01|52.14|50.14|51.42|49.42|0
1642768200000|2022-01-21 12:30:00|52.05|50.05|51.91|49.91|52.25|50.25|51.59|49.59|0
1642768500000|2022-01-21 12:35:00|51.95|49.95|51.02|49.02|52.08|50.08|50.95|48.95|0
1642768800000|2022-01-21 12:40:00|51.06|49.06|51.86|49.86|51.98|49.98|51.06|49.06|0
1642769100000|2022-01-21 12:45:00|51.88|49.88|51.89|49.89|52.11|50.11|51.39|49.39|0
1642769400000|2022-01-21 12:50:00|51.85|49.85|52.34|50.34|52.4|50.4|51.43|49.43|0
1642769700000|2022-01-21 12:55:00|52.36|50.36|51.84|49.84|52.79|50.79|51.8|49.8|0
1642770000000|2022-01-21 13:00:00|51.8|49.8|52.39|50.39|52.52|50.52|51.76|49.76|0
1642770300000|2022-01-21 13:05:00|52.35|50.35|51.66|49.66|52.35|50.35|51.66|49.66|0
1642770600000|2022-01-21 13:10:00|51.62|49.62|52.04|50.04|52.6|50.6|51.54|49.54|0
1642770900000|2022-01-21 13:15:00|52.09|50.09|51.53|49.53|52.73|50.73|51.53|49.53|0
1642771200000|2022-01-21 13:20:00|51.49|49.49|51.15|49.15|51.59|49.59|50.9|48.9|0
1642771500000|2022-01-21 13:25:00|51.1|49.1|51.77|49.77|51.79|49.79|50.94|48.94|0
1642771800000|2022-01-21 13:30:00|51.75|49.75|52.6|50.6|52.6|50.6|51.62|49.62|0
1642772100000|2022-01-21 13:35:00|52.66|50.66|51.19|49.19|52.66|50.66|51.19|49.19|0
1642772400000|2022-01-21 13:40:00|51.36|49.36|51.48|49.48|51.95|49.95|51.11|49.11|0
1642772700000|2022-01-21 13:45:00|51.57|49.57|51.86|49.86|51.9|49.9|51.44|49.44|0
1642773000000|2022-01-21 13:50:00|51.73|49.73|51.98|49.98|52.07|50.07|51.44|49.44|0
1642773300000|2022-01-21 13:55:00|51.96|49.96|51.89|49.89|52.24|50.24|51.77|49.77|0
1642773600000|2022-01-21 14:00:00|51.85|49.85|52.14|50.14|52.14|50.14|51.39|49.39|0
1642773900000|2022-01-21 14:05:00|52.19|50.19|53.58|51.58|53.78|51.78|52.19|50.19|0
1642774200000|2022-01-21 14:10:00|53.65|51.65|53.12|51.12|53.87|51.87|53.08|51.08|0
1642774500000|2022-01-21 14:15:00|53.08|51.08|53.38|51.38|53.64|51.64|52.78|50.78|0
1642774800000|2022-01-21 14:20:00|53.34|51.34|52.43|50.43|53.6|51.6|52.43|50.43|0
1642775100000|2022-01-21 14:25:00|52.47|50.47|50.34|48.34|52.47|50.47|50.32|48.32|0
1642775400000|2022-01-21 14:30:00|50.28|48.28|48.58|46.58|52.16|50.16|47.41|45.41|0
1642775700000|2022-01-21 14:35:00|48.54|46.54|50.62|48.62|50.87|48.87|48.38|46.38|0
1642776000000|2022-01-21 14:40:00|50.66|48.66|53.03|51.03|53.12|51.12|50.41|48.41|0
1642776300000|2022-01-21 14:45:00|52.99|50.99|50.77|48.77|53.31|51.31|49.74|47.74|0
1642776600000|2022-01-21 14:50:00|51.07|49.07|52.99|50.99|53.21|51.21|50.28|48.28|0
1642776900000|2022-01-21 14:55:00|53.12|51.12|53.07|51.07|54.01|52.01|52.52|50.52|0
1642777200000|2022-01-21 15:00:00|53.38|51.38|54.73|52.73|55.23|53.23|52.21|50.21|0
1642777500000|2022-01-21 15:05:00|54.37|52.37|53.95|51.95|54.77|52.77|52.76|50.76|0
1642777800000|2022-01-21 15:10:00|54.24|52.24|57.17|55.17|57.72|55.72|54.24|52.24|0
1642778100000|2022-01-21 15:15:00|56.96|54.96|57.25|55.25|57.46|55.46|56.21|54.21|0
1642778400000|2022-01-21 15:20:00|57.3|55.3|57.43|55.43|59.81|57.81|56.92|54.92|0
1642778700000|2022-01-21 15:25:00|57.29|55.29|56.96|54.96|57.43|55.43|54.55|52.55|0
1642779000000|2022-01-21 15:30:00|56.74|54.74|52.57|50.57|57.46|55.46|52.41|50.41|0
1642779300000|2022-01-21 15:35:00|52.68|50.68|52.38|50.38|54.76|52.76|51.2|49.2|0
1642779600000|2022-01-21 15:40:00|52.64|50.64|52.71|50.71|54.57|52.57|51.83|49.83|0
1642779900000|2022-01-21 15:45:00|52.75|50.75|51.23|49.23|53.98|51.98|51.23|49.23|0
1642780200000|2022-01-21 15:50:00|51.31|49.31|47.01|45.01|51.31|49.31|47.01|45.01|0
1642780500000|2022-01-21 15:55:00|47.2|45.2|49.67|47.67|50.7|48.7|47.2|45.2|0
1642780800000|2022-01-21 16:00:00|49.46|47.46|50.36|48.36|51.07|49.07|49.46|47.46|0
1642781100000|2022-01-21 16:05:00|50.24|48.24|48.17|46.17|50.4|48.4|47.78|45.78|0
1642781400000|2022-01-21 16:10:00|48.13|46.13|49.82|47.82|50.11|48.11|48.09|46.09|0
1642781700000|2022-01-21 16:15:00|49.61|47.61|47.44|45.44|49.61|47.61|47.13|45.13|0
1642782000000|2022-01-21 16:20:00|47.48|45.48|45.57|43.57|47.96|45.96|45.27|43.27|0
1642782300000|2022-01-21 16:25:00|45.84|43.84|45.09|43.09|46.54|44.54|45.09|43.09|0
1642782600000|2022-01-21 16:30:00|45.28|43.28|46.06|44.06|47.3|45.3|45.28|43.28|0
1642782900000|2022-01-21 16:35:00|46.04|44.04|48.91|46.91|49.07|47.07|45.77|43.77|0
1642783200000|2022-01-21 16:40:00|48.87|46.87|49.03|47.03|49.4|47.4|48.5|46.5|0
1642783500000|2022-01-21 16:45:00|48.78|46.78|51.39|49.39|51.75|49.75|48.56|46.56|0
1642783800000|2022-01-21 16:50:00|51.26|49.26|52.49|50.49|52.8|50.8|50.8|48.8|0
1642784100000|2022-01-21 16:55:00|52.62|50.62|50.38|48.38|52.62|50.62|50.13|48.13|0
1642784400000|2022-01-21 17:00:00|50.34|48.34|50.61|48.61|51.3|49.3|49.71|47.71|0
1642784700000|2022-01-21 17:05:00|50.75|48.75|49.92|47.92|51|49|49.38|47.38|0
1642785000000|2022-01-21 17:10:00|49.87|47.87|50.71|48.71|51.61|49.61|49.71|47.71|0
1642785300000|2022-01-21 17:15:00|50.8|48.8|51.39|49.39|51.91|49.91|50.16|48.16|0
1642785600000|2022-01-21 17:20:00|51.56|49.56|51.24|49.24|52.75|50.75|50.81|48.81|0
1642785900000|2022-01-21 17:25:00|51.29|49.29|51.62|49.62|51.8|49.8|50.36|48.36|0
1642786200000|2022-01-21 17:30:00|51.9|49.9|51.32|49.32|52.27|50.27|51.2|49.2|0
1642786500000|2022-01-21 17:35:00|51.41|49.41|52.05|50.05|53.13|51.13|50.39|48.39|0
1642786800000|2022-01-21 17:40:00|52.09|50.09|52.47|50.47|52.6|50.6|51.19|49.19|0
1642787100000|2022-01-21 17:45:00|52.6|50.6|53.65|51.65|53.79|51.79|51.38|49.38|0
1642787400000|2022-01-21 17:50:00|53.59|51.59|53.43|51.43|53.92|51.92|52.81|50.81|0
1642787700000|2022-01-21 17:55:00|53.38|51.38|52.85|50.85|54.09|52.09|52.33|50.33|0
1642788000000|2022-01-21 18:00:00|52.96|50.96|53.16|51.16|53.55|51.55|51.9|49.9|0
1642788300000|2022-01-21 18:05:00|53.2|51.2|53.06|51.06|53.42|51.42|52.41|50.41|0
1642788600000|2022-01-21 18:10:00|52.84|50.84|50.91|48.91|52.95|50.95|50.53|48.53|0
1642788900000|2022-01-21 18:15:00|51.08|49.08|52.88|50.88|53.27|51.27|50.95|48.95|0
1642789200000|2022-01-21 18:20:00|52.92|50.92|55.26|53.26|55.49|53.49|52.92|50.92|0
1642789500000|2022-01-21 18:25:00|55.28|53.28|54.76|52.76|55.67|53.67|54.18|52.18|0
1642789800000|2022-01-21 18:30:00|54.85|52.85|53.95|51.95|55.16|53.16|53.33|51.33|0
1642790100000|2022-01-21 18:35:00|53.91|51.91|53.07|51.07|54.53|52.53|52.14|50.14|0
1642790400000|2022-01-21 18:40:00|53.02|51.02|52.58|50.58|53.24|51.24|51.9|49.9|0
1642790700000|2022-01-21 18:45:00|52.56|50.56|53.6|51.6|54.53|52.53|52.3|50.3|0
1642791000000|2022-01-21 18:50:00|53.38|51.38|53.16|51.16|53.86|51.86|52.25|50.25|0
1642791300000|2022-01-21 18:55:00|53.2|51.2|54.92|52.92|55.6|53.6|53.02|51.02|0
1642791600000|2022-01-21 19:00:00|54.96|52.96|54.88|52.88|55.19|53.19|54.03|52.03|0
1642791900000|2022-01-21 19:05:00|54.97|52.97|55.32|53.32|55.32|53.32|53.68|51.68|0
1642792200000|2022-01-21 19:10:00|55.21|53.21|55.09|53.09|55.52|53.52|54.34|52.34|0
1642792500000|2022-01-21 19:15:00|55.16|53.16|55.27|53.27|55.36|53.36|54.2|52.2|0
1642792800000|2022-01-21 19:20:00|55.13|53.13|54.2|52.2|55.94|53.94|54.11|52.11|0
1642793100000|2022-01-21 19:25:00|54.28|52.28|57.17|55.17|57.36|55.36|54.28|52.28|0
1642793400000|2022-01-21 19:30:00|57.22|55.22|57.08|55.08|57.73|55.73|56.71|54.71|0
1642793700000|2022-01-21 19:35:00|57.1|55.1|56.11|54.11|57.86|55.86|55.88|53.88|0
1642794000000|2022-01-21 19:40:00|55.88|53.88|56.75|54.75|56.93|54.93|55.43|53.43|0
1642794300000|2022-01-21 19:45:00|56.79|54.79|56.15|54.15|56.84|54.84|55.97|53.97|0
1642794600000|2022-01-21 19:50:00|56.24|54.24|57.61|55.61|57.9|55.9|56.24|54.24|0
1642794900000|2022-01-21 19:55:00|57.66|55.66|59.83|57.83|59.83|57.83|57.38|55.38|0
1642795200000|2022-01-21 20:00:00|59.64|57.64|60.94|58.94|60.99|58.99|57.13|55.13|0
1642795500000|2022-01-21 20:05:00|60.84|58.84|62.82|60.82|63.37|61.37|60.84|58.84|0
1642795800000|2022-01-21 20:10:00|62.87|60.87|63.63|61.63|64.02|62.02|62.53|60.53|0
1642796100000|2022-01-21 20:15:00|63.78|61.78|62.44|60.44|64.73|62.73|61.27|59.27|0
1642796400000|2022-01-21 20:20:00|62.46|60.46|63.57|61.57|64.47|62.47|62.46|60.46|0
1642796700000|2022-01-21 20:25:00|63.62|61.62|65.69|63.69|66.82|64.82|63.42|61.42|0
1642797000000|2022-01-21 20:30:00|65.84|63.84|64.77|62.77|65.94|63.94|63.63|61.63|0
1642797300000|2022-01-21 20:35:00|64.82|62.82|64.23|62.23|65.79|63.79|63.53|61.53|0
1642797600000|2022-01-21 20:40:00|63.93|61.93|61.83|59.83|63.93|61.93|59.67|57.67|0
1642797900000|2022-01-21 20:45:00|61.93|59.93|61.91|59.91|63.04|61.04|61.38|59.38|0
1642798200000|2022-01-21 20:50:00|62.06|60.06|65.43|63.43|65.64|63.64|62.06|60.06|0
1642798500000|2022-01-21 20:55:00|65.03|63.03|65.73|63.73|65.89|63.89|62.88|60.88|0
1642798800000|2022-01-21 21:00:00|65.89|63.89|65.68|63.68|66.61|64.61|65.12|63.12|0
1642799100000|2022-01-21 21:05:00|65.63|63.63|66.65|64.65|66.75|64.75|65.32|63.32|0
1642799400000|2022-01-21 21:10:00|66.55|64.55|66.49|64.49|67.16|65.16|66.18|64.18|0
1643011500000|2022-01-24 08:05:00|58.77|56.77|58.55|56.55|59.48|57.48|58.53|56.53|0
1643011800000|2022-01-24 08:10:00|58.67|56.67|57.71|55.71|58.74|56.74|57.57|55.57|0
1643012100000|2022-01-24 08:15:00|57.89|55.89|56.52|54.52|57.89|55.89|56.13|54.13|0
1643012400000|2022-01-24 08:20:00|56.56|54.56|56.61|54.61|56.65|54.65|56.1|54.1|0
1643012700000|2022-01-24 08:25:00|56.65|54.65|56.56|54.56|57.2|55.2|56.37|54.37|0
1643013000000|2022-01-24 08:30:00|56.42|54.42|57.24|55.24|57.29|55.29|56.32|54.32|0
1643013300000|2022-01-24 08:35:00|57.27|55.27|57.1|55.1|57.61|55.61|56.99|54.99|0
1643013600000|2022-01-24 08:40:00|57.15|55.15|58.14|56.14|58.14|56.14|56.87|54.87|0
1643013900000|2022-01-24 08:45:00|58.07|56.07|57.65|55.65|58.26|56.26|57|55|0
1643014200000|2022-01-24 08:50:00|57.74|55.74|58.82|56.82|58.82|56.82|57.65|55.65|0
1643014500000|2022-01-24 08:55:00|58.86|56.86|60.54|58.54|60.69|58.69|58.67|56.67|0
1643014800000|2022-01-24 09:00:00|60.62|58.62|60.2|58.2|60.81|58.81|60.2|58.2|0
1643015100000|2022-01-24 09:05:00|60.25|58.25|60.15|58.15|60.83|58.83|59.65|57.65|0
1643015400000|2022-01-24 09:10:00|60.29|58.29|60.53|58.53|60.87|58.87|60.12|58.12|0
1643015700000|2022-01-24 09:15:00|60.48|58.48|61.35|59.35|61.45|59.45|60.48|58.48|0
1643016000000|2022-01-24 09:20:00|61.3|59.3|61.98|59.98|62.23|60.23|61.28|59.28|0
1643016300000|2022-01-24 09:25:00|61.88|59.88|61.14|59.14|63.75|61.75|60.81|58.81|0
1643016600000|2022-01-24 09:30:00|61.24|59.24|61.19|59.19|61.32|59.32|60.75|58.75|0
1643016900000|2022-01-24 09:35:00|61.14|59.14|61.33|59.33|61.38|59.38|60.6|58.6|0
1643017200000|2022-01-24 09:40:00|61.35|59.35|61.32|59.32|61.67|59.67|60.84|58.84|0
1643017500000|2022-01-24 09:45:00|61.37|59.37|61.42|59.42|62.25|60.25|61.37|59.37|0
1643017800000|2022-01-24 09:50:00|61.37|59.37|61.27|59.27|61.46|59.46|60.54|58.54|0
1643018100000|2022-01-24 09:55:00|61.17|59.17|61.31|59.31|61.63|59.63|60.87|58.87|0
1643018400000|2022-01-24 10:00:00|61.36|59.36|62.44|60.44|62.64|60.64|61.31|59.31|0
1643018700000|2022-01-24 10:05:00|62.29|60.29|63.66|61.66|63.71|61.71|62.02|60.02|0
1643019000000|2022-01-24 10:10:00|63.58|61.58|65.96|63.96|66.07|64.07|63.32|61.32|0
1643019300000|2022-01-24 10:15:00|66.02|64.02|66.55|64.55|67.05|65.05|65.91|63.91|0
1643019600000|2022-01-24 10:20:00|66.63|64.63|68.38|66.38|68.41|66.41|65.91|63.91|0
1643019900000|2022-01-24 10:25:00|68.36|66.36|68.56|66.56|68.72|66.72|67.56|65.56|0
1643020200000|2022-01-24 10:30:00|68.62|66.62|67.92|65.92|69.23|67.23|67.24|65.24|0
1643020500000|2022-01-24 10:35:00|67.87|65.87|68.23|66.23|68.45|66.45|67.61|65.61|0
1643020800000|2022-01-24 10:40:00|68.29|66.29|70.05|68.05|70.76|68.76|67.92|65.92|0
1643021100000|2022-01-24 10:45:00|69.99|67.99|69.83|67.83|70.48|68.48|68.86|66.86|0
1643021400000|2022-01-24 10:50:00|69.67|67.67|69.39|67.39|70.34|68.34|69.23|67.23|0
1643021700000|2022-01-24 10:55:00|69.34|67.34|69.02|67.02|71.29|69.29|67.36|65.36|0
1643022000000|2022-01-24 11:00:00|68.97|66.97|68.97|66.97|69.44|67.44|68.33|66.33|0
1643022300000|2022-01-24 11:05:00|68.99|66.99|67.33|65.33|68.99|66.99|67.33|65.33|0
1643022600000|2022-01-24 11:10:00|67.38|65.38|66.81|64.81|67.38|65.38|66.81|64.81|0
1643022900000|2022-01-24 11:15:00|66.86|64.86|68.9|66.9|68.95|66.95|66.45|64.45|0
1643023200000|2022-01-24 11:20:00|68.84|66.84|67.94|65.94|69.08|67.08|67.89|65.89|0
1643023500000|2022-01-24 11:25:00|67.89|65.89|69.1|67.1|69.37|67.37|67.45|65.45|0
1643023800000|2022-01-24 11:30:00|69.21|67.21|69.04|67.04|69.36|67.36|68.83|66.83|0
1643024100000|2022-01-24 11:35:00|69.09|67.09|67.98|65.98|69.47|67.47|67.82|65.82|0
1643024400000|2022-01-24 11:40:00|67.93|65.93|67.98|65.98|68.13|66.13|67.2|65.2|0
1643024700000|2022-01-24 11:45:00|67.92|65.92|66.82|64.82|67.98|65.98|66.51|64.51|0
1643025000000|2022-01-24 11:50:00|66.8|64.8|66.48|64.48|67.52|65.52|65.14|63.14|0
1643025300000|2022-01-24 11:55:00|66.46|64.46|66.01|64.01|66.64|64.64|65.96|63.96|0
1643025600000|2022-01-24 12:00:00|65.81|63.81|67.83|65.83|67.83|65.83|65.48|63.48|0
1643025900000|2022-01-24 12:05:00|67.73|65.73|69.07|67.07|69.25|67.25|66.78|64.78|0
1643026200000|2022-01-24 12:10:00|68.99|66.99|69.14|67.14|69.57|67.57|68.56|66.56|0
1643026500000|2022-01-24 12:15:00|69.09|67.09|69.03|67.03|69.35|67.35|68.22|66.22|0
1643026800000|2022-01-24 12:20:00|69|67|69.24|67.24|70.26|68.26|69|67|0
1643027100000|2022-01-24 12:25:00|69.18|67.18|69.1|67.1|69.32|67.32|68.44|66.44|0
1643027400000|2022-01-24 12:30:00|69.18|67.18|70.3|68.3|70.3|68.3|68.33|66.33|0
1643027700000|2022-01-24 12:35:00|70.25|68.25|70.24|68.24|70.46|68.46|69.49|67.49|0
1643028000000|2022-01-24 12:40:00|70.19|68.19|71.37|69.37|71.37|69.37|70.13|68.13|0
1643028300000|2022-01-24 12:45:00|71.32|69.32|70.88|68.88|71.32|69.32|70.12|68.12|0
1643028600000|2022-01-24 12:50:00|70.82|68.82|70.96|68.96|71.59|69.59|70.77|68.77|0
1643028900000|2022-01-24 12:55:00|70.93|68.93|71.2|69.2|71.2|69.2|70.28|68.28|0
1643029200000|2022-01-24 13:00:00|71.3|69.3|73.52|71.52|74.08|72.08|70.84|68.84|0
1643029500000|2022-01-24 13:05:00|73.47|71.47|72.24|70.24|73.58|71.58|72.24|70.24|0
1643029800000|2022-01-24 13:10:00|72.41|70.41|72.96|70.96|73.62|71.62|72.3|70.3|0
1643030100000|2022-01-24 13:15:00|73.01|71.01|74.35|72.35|74.35|72.35|72.46|70.46|0
1643030400000|2022-01-24 13:20:00|74.23|72.23|77.26|75.26|77.44|75.44|74.06|72.06|0
1643030700000|2022-01-24 13:25:00|77.32|75.32|77.96|75.96|78.25|76.25|75.83|73.83|0
1643031000000|2022-01-24 13:30:00|78.02|76.02|79.84|77.84|80.14|78.14|77.99|75.99|0
1643031300000|2022-01-24 13:35:00|79.61|77.61|80.72|78.72|81.97|79.97|79.61|77.61|0
1643031600000|2022-01-24 13:40:00|80.43|78.43|81.17|79.17|82.18|80.18|80.43|78.43|0
1643031900000|2022-01-24 13:45:00|81.23|79.23|80.81|78.81|81.58|79.58|79.99|77.99|0
1643032200000|2022-01-24 13:50:00|81.04|79.04|81.51|79.51|81.51|79.51|80.1|78.1|0
1643032500000|2022-01-24 13:55:00|81.39|79.39|83.6|81.6|83.72|81.72|81.16|79.16|0
1643032800000|2022-01-24 14:00:00|84.33|82.33|85.86|83.86|88.31|86.31|82.2|80.2|0
1643033100000|2022-01-24 14:05:00|85.8|83.8|89.67|87.67|90.12|88.12|85.67|83.67|0
1643033400000|2022-01-24 14:10:00|89.6|87.6|86.65|84.65|89.86|87.86|86.53|84.53|0
1643033700000|2022-01-24 14:15:00|86.62|84.62|87.14|85.14|87.27|85.27|85.18|83.18|0
1643034000000|2022-01-24 14:20:00|87.17|85.17|87.57|85.57|88.58|86.58|87.02|85.02|0
1643034300000|2022-01-24 14:25:00|88.01|86.01|86.76|84.76|88.07|86.07|85.35|83.35|0
1643034600000|2022-01-24 14:30:00|86.94|84.94|86.38|84.38|89.58|87.58|85.46|83.46|0
1643034900000|2022-01-24 14:35:00|88.29|86.29|83.59|81.59|88.29|86.29|82.06|80.06|0
1643035200000|2022-01-24 14:40:00|83.41|81.41|93.43|89.83|94.11|90.51|81.97|79.97|0
1643035500000|2022-01-24 14:45:00|93.98|90.38|93.75|91.75|95.34|92.74|90.99|88.99|0
1643035800000|2022-01-24 14:50:00|94.15|92.15|91.5|89.5|100.05|98.05|90.01|88.01|0
1643036100000|2022-01-24 14:55:00|91.69|89.69|95.74|93.74|95.94|93.94|89.69|87.69|0
1643036400000|2022-01-24 15:00:00|96.13|94.13|101.22|99.22|103.36|101.36|94.68|92.68|0
1643036700000|2022-01-24 15:05:00|101.39|99.39|105.66|102.06|105.87|103.21|99.82|97.82|0
1643037000000|2022-01-24 15:10:00|105.52|101.92|105.22|102.42|111|109|104.15|101.92|0
1643037300000|2022-01-24 15:15:00|105.01|102.21|110.18|107.38|110.18|107.38|104.45|101.65|0
1643037600000|2022-01-24 15:20:00|110.22|107.42|105.24|102.44|112.11|109.31|105.21|102.41|0
1643037900000|2022-01-24 15:25:00|105.11|102.31|105.17|102.37|105.59|102.79|102.08|99.28|0
1643038200000|2022-01-24 15:30:00|105.07|102.27|97.74|94.94|105.17|102.37|96.82|94.02|0
1643038500000|2022-01-24 15:35:00|98.21|95.41|93.68|90.88|99.62|96.82|91.81|89.01|0
1643038800000|2022-01-24 15:40:00|94.01|91.21|89.17|86.37|95.82|93.02|88.98|86.18|0
1643039100000|2022-01-24 15:45:00|89.11|86.31|104.28|101.48|104.28|101.48|88.95|86.15|0
1643039400000|2022-01-24 15:50:00|104.38|101.58|89.3|86.5|104.38|101.58|89.17|86.37|0
1643039700000|2022-01-24 15:55:00|89.11|86.31|92.74|89.94|93.21|90.41|88.98|86.18|0
1643040000000|2022-01-24 16:00:00|92.87|90.07|93.19|91.19|94.54|92.54|91.87|89.87|0
1643040300000|2022-01-24 16:05:00|93.63|91.63|95.41|93.41|96.03|94.03|93.63|91.63|0
1643040600000|2022-01-24 16:10:00|95.34|93.34|98.21|96.21|98.46|96.46|94.67|92.67|0
1643040900000|2022-01-24 16:15:00|97.97|95.97|97.48|95.48|98.97|96.97|96.08|94.08|0
1643041200000|2022-01-24 16:20:00|97.41|95.41|97.54|95.54|98.03|96.03|94.42|92.42|0
1643041500000|2022-01-24 16:25:00|97.13|95.13|96.36|94.36|98.69|96.69|95.8|93.8|0
1643041800000|2022-01-24 16:30:00|96.29|94.29|98.26|96.26|99.09|97.09|95.65|93.65|0
1643042100000|2022-01-24 16:35:00|98.4|96.4|103.06|101.06|108.51|106.51|97.57|95.57|0
1643042400000|2022-01-24 16:40:00|103.13|101.13|106.87|104.07|107.71|105.53|102.92|100.92|0
1643042700000|2022-01-24 16:45:00|106.61|103.81|113.41|110.61|113.41|110.61|104.74|101.94|0
1643043000000|2022-01-24 16:50:00|113.79|110.99|107.24|104.44|113.79|110.99|107.09|104.29|0
1643043300000|2022-01-24 16:55:00|107.16|104.36|105.1|103.1|108.11|105.56|105.1|102.85|0
1643043600000|2022-01-24 17:00:00|105.14|103.14|108.42|106.42|108.72|106.72|103.66|101.66|0
1643043900000|2022-01-24 17:05:00|108.09|106.09|110.9|108.9|113.05|111.05|106.95|104.95|0
1643044200000|2022-01-24 17:10:00|110.52|108.52|117.82|115.82|119.46|117.46|110.52|108.52|0
1643044500000|2022-01-24 17:15:00|117.9|115.9|124.34|122.34|125.86|123.86|117.9|115.9|0
1643044800000|2022-01-24 17:20:00|125.5|123.5|123.86|121.86|125.74|123.74|120.42|118.42|0
1643045100000|2022-01-24 17:25:00|123.54|121.54|121.34|119.34|126.98|124.98|119.64|117.64|0
1643045400000|2022-01-24 17:30:00|121.42|119.42|121.38|119.38|123.54|121.54|120.49|118.49|0
1643045700000|2022-01-24 17:35:00|121.1|119.1|122.19|120.19|124.96|122.96|121.1|119.1|0
1643046000000|2022-01-24 17:40:00|122.89|120.89|116.47|114.47|124.99|122.99|115.41|113.41|0
1643046300000|2022-01-24 17:45:00|115.86|113.86|114.88|112.88|116.66|114.66|113.98|111.98|0
1643046600000|2022-01-24 17:50:00|115.25|113.25|110.07|108.07|117.15|115.15|109.56|107.56|0
1643046900000|2022-01-24 17:55:00|109.85|107.85|106.5|104.5|115.39|113.39|103.78|101.78|0
1643047200000|2022-01-24 18:00:00|106.43|104.43|104.91|102.91|108.39|106.39|104.91|102.91|0
1643047500000|2022-01-24 18:05:00|105.05|103.05|101.76|99.76|106.64|104.64|99.65|97.65|0
1643047800000|2022-01-24 18:10:00|101.56|99.56|98.83|96.83|102.35|100.35|98.83|96.83|0
1643048100000|2022-01-24 18:15:00|98.96|96.96|94.76|92.76|100.96|98.96|94.49|92.49|0
1643048400000|2022-01-24 18:20:00|95.02|93.02|100.46|98.46|100.46|98.46|94.42|92.42|0
1643048700000|2022-01-24 18:25:00|100.52|98.52|104.41|102.41|104.41|102.41|98.45|96.45|0
1643049000000|2022-01-24 18:30:00|104.62|102.62|97.15|95.15|104.76|102.76|97.01|95.01|0
1643049300000|2022-01-24 18:35:00|97.42|95.42|97.21|95.21|101.81|99.81|96.87|94.87|0
1643049600000|2022-01-24 18:40:00|97.14|95.14|99.65|97.65|100.9|98.9|96.87|94.87|0
1643049900000|2022-01-24 18:45:00|99.69|97.69|93.61|91.61|99.69|97.69|93.61|91.61|0
1643050200000|2022-01-24 18:50:00|93.48|91.48|92.08|90.08|94.23|92.23|91.56|89.56|0
1643050500000|2022-01-24 18:55:00|92.11|90.11|86.84|84.84|94.26|92.26|86.71|84.71|0
1643050800000|2022-01-24 19:00:00|86.65|84.65|83.82|81.82|86.99|84.99|80.8|78.8|0
1643051100000|2022-01-24 19:05:00|84|82|83.02|81.02|84.22|82.22|81.93|79.93|0
1643051400000|2022-01-24 19:10:00|82.84|80.84|88.52|86.52|89.26|87.26|81.27|79.27|0
1643051700000|2022-01-24 19:15:00|88.14|86.14|88.09|86.09|90.87|88.87|87.29|85.29|0
1643052000000|2022-01-24 19:20:00|88.76|86.76|92.69|90.69|92.69|90.69|86.21|84.21|0
1643052300000|2022-01-24 19:25:00|93.09|91.09|91.85|89.85|93.16|91.16|90.37|88.37|0
1643052600000|2022-01-24 19:30:00|92.12|90.12|92.08|90.08|92.12|90.12|88.4|86.4|0
1643052900000|2022-01-24 19:35:00|91.48|89.48|98.3|96.3|99.4|97.4|90.68|88.68|0
1643053200000|2022-01-24 19:40:00|98.23|96.23|98.53|96.53|99.26|97.26|97.13|95.13|0
1643053500000|2022-01-24 19:45:00|98.63|96.63|98.66|96.66|101.49|99.49|97.03|95.03|0
1643053800000|2022-01-24 19:50:00|98.59|96.59|93.15|91.15|98.59|96.59|92.89|90.89|0
1643054100000|2022-01-24 19:55:00|93.09|91.09|89.48|87.48|94.78|92.78|89.13|87.13|0
1643054400000|2022-01-24 20:00:00|89.58|87.58|84.13|82.13|90.03|88.03|83.33|81.33|0
1643054700000|2022-01-24 20:05:00|84.04|82.04|86.76|84.76|89.24|87.24|84.04|82.04|0
1643055000000|2022-01-24 20:10:00|86.82|84.82|81.38|79.38|86.82|84.82|80.6|78.6|0
1643055300000|2022-01-24 20:15:00|81.44|79.44|83.68|81.68|84.3|82.3|78.59|76.59|0
1643055600000|2022-01-24 20:20:00|83.38|81.38|79.61|77.61|83.38|81.38|78.28|76.28|0
1643055900000|2022-01-24 20:25:00|79.49|77.49|78.68|76.68|80.95|78.95|76.62|74.62|0
1643056200000|2022-01-24 20:30:00|79.09|77.09|70.45|68.45|80.52|78.52|70.45|68.45|0
1643056500000|2022-01-24 20:35:00|70.34|68.34|70.04|68.04|73.29|71.29|69.91|67.91|0
1643056800000|2022-01-24 20:40:00|70.36|68.36|73.5|71.5|74.8|72.8|69.69|67.69|0
1643057100000|2022-01-24 20:45:00|73.56|71.56|67.78|65.78|73.56|71.56|67.7|65.7|0
1643057400000|2022-01-24 20:50:00|67.62|65.62|63.6|61.6|67.72|65.72|63.22|61.22|0
1643057700000|2022-01-24 20:55:00|64|62|61.51|59.51|65.7|63.7|61.1|59.1|0
1643058000000|2022-01-24 21:00:00|61.56|59.56|63.4|61.4|64.06|62.06|61.56|59.56|0
1643058300000|2022-01-24 21:05:00|63.5|61.5|64.8|62.8|65.06|63.06|63.5|61.5|0
1643058600000|2022-01-24 21:10:00|65|63|62.36|60.36|65|63|61.88|59.88|0
1643058900000|2022-01-24 21:15:00|62.22|59.62|62.36|59.76|62.39|59.79|61.69|59.09|0
1643059200000|2022-01-24 21:20:00|62.27|59.67|62.6|60|62.73|60.13|61.81|59.21|0
1643059500000|2022-01-24 21:25:00|62.55|59.95|63.24|60.64|63.39|60.79|62.55|59.95|0
1643059800000|2022-01-24 21:30:00|63.29|60.69|63.33|60.73|63.7|61.1|62.91|60.31|0
1643060100000|2022-01-24 21:35:00|63.43|60.83|63.47|60.87|63.68|61.08|63.28|60.68|0
1643060400000|2022-01-24 21:40:00|63.52|60.92|63.81|61.21|63.91|61.31|63.17|60.57|0
1643060700000|2022-01-24 21:45:00|63.79|61.19|62.77|60.17|63.79|61.19|62.73|60.13|0
1643061000000|2022-01-24 21:50:00|62.8|60.2|61.63|59.03|62.82|60.22|61.6|59|0
1643061300000|2022-01-24 21:55:00|61.56|58.96|62.21|59.61|62.23|59.63|61.56|58.96|0
1643061600000|2022-01-24 22:00:00|62.05|59.45|62.3|59.7|62.45|59.85|62|59.4|0
1643061900000|2022-01-24 22:05:00|62.33|59.73|62.45|59.85|62.55|59.95|62.3|59.7|0
1643062200000|2022-01-24 22:10:00|62.47|59.87|62.31|59.71|62.49|59.89|62.21|59.61|0
1643062500000|2022-01-24 22:15:00|62.29|59.69|62.45|59.85|62.51|59.91|62.23|59.63|0
1643062800000|2022-01-24 22:20:00|62.46|59.86|62.59|59.99|62.59|59.99|62.38|59.78|0
1643063100000|2022-01-24 22:25:00|62.62|60.02|62.62|60.02|62.62|60.02|62.46|59.86|0
1643063400000|2022-01-24 22:30:00|62.6|60|62.79|60.19|62.8|60.2|62.59|59.99|0
1643063700000|2022-01-24 22:35:00|62.8|60.2|62.77|60.17|62.82|60.22|62.75|60.15|0
1643064000000|2022-01-24 22:40:00|62.84|60.24|63.2|60.6|63.21|60.61|62.81|60.21|0
1643064300000|2022-01-24 22:45:00|63.18|60.58|63.14|60.54|63.26|60.66|63.08|60.48|0
1643064600000|2022-01-24 22:50:00|63.16|60.56|62.86|60.26|63.21|60.61|62.79|60.19|0
1643064900000|2022-01-24 22:55:00|62.85|60.25|62.82|60.22|62.85|60.25|62.53|59.93|0
1643065200000|2022-01-24 23:00:00|63.22|60.62|64.03|61.43|64.03|61.43|62.66|60.06|0
1643065500000|2022-01-24 23:05:00|63.93|61.33|63.58|60.98|63.93|61.33|62.7|60.1|0
1643065800000|2022-01-24 23:10:00|63.41|60.81|62.79|60.19|63.68|61.08|62.45|59.85|0
1643066100000|2022-01-24 23:15:00|62.69|60.09|63.38|60.78|63.67|61.07|62.45|59.85|0
1643066400000|2022-01-24 23:20:00|63.4|60.8|65.72|63.12|65.82|63.22|63.4|60.8|0
1643066700000|2022-01-24 23:25:00|65.67|63.07|66.99|64.39|66.99|64.39|65.52|62.92|0
1643067000000|2022-01-24 23:30:00|66.88|64.28|67.65|65.05|68.43|65.83|66.83|64.23|0
1643067300000|2022-01-24 23:35:00|67.7|65.1|66.7|64.1|67.7|65.1|66.52|63.92|0
1643067600000|2022-01-24 23:40:00|66.67|64.07|65.9|63.3|66.72|64.12|65.83|63.23|0
1643067900000|2022-01-24 23:45:00|65.88|63.28|65.82|63.22|66.05|63.45|65.45|62.85|0
1643068200000|2022-01-24 23:50:00|65.87|63.27|65.19|62.59|66.35|63.75|64.84|62.24|0
1643068500000|2022-01-24 23:55:00|65.16|62.56|64.71|62.11|65.64|63.04|64.58|61.98|0
1643068800000|2022-01-25 00:00:00|64.63|62.03|66.19|63.59|66.29|63.69|64.19|61.59|0
1643069100000|2022-01-25 00:05:00|66.39|63.79|67.82|65.22|67.87|65.27|66.39|63.79|0
1643069400000|2022-01-25 00:10:00|67.87|65.27|66.84|64.24|67.87|65.27|66.69|64.09|0
1643069700000|2022-01-25 00:15:00|66.81|64.21|66.48|63.88|66.99|64.39|65.92|63.32|0
1643070000000|2022-01-25 00:20:00|66.5|63.9|67.5|64.9|67.52|64.92|66.4|63.8|0
1643070300000|2022-01-25 00:25:00|67.58|64.98|67.52|64.92|68.17|65.57|67.14|64.54|0
1643070600000|2022-01-25 00:30:00|67.44|64.84|66.11|63.51|67.44|64.84|65.65|63.05|0
1643070900000|2022-01-25 00:35:00|66.16|63.56|67.48|64.88|67.69|65.09|66.16|63.56|0
1643071200000|2022-01-25 00:40:00|67.43|64.83|67.94|65.34|68.31|65.71|66.76|64.16|0
1643071500000|2022-01-25 00:45:00|67.92|65.32|68.77|66.17|68.78|66.18|67.89|65.29|0
1643071800000|2022-01-25 00:50:00|68.72|66.12|69.98|67.38|70.25|67.65|68.72|66.12|0
1643072100000|2022-01-25 00:55:00|69.9|67.3|71.89|69.29|72.16|69.56|69.9|67.3|0
1643072400000|2022-01-25 01:00:00|71.86|69.26|72.95|70.35|73.04|70.44|70.89|68.29|0
1643072700000|2022-01-25 01:05:00|72.84|70.24|72.95|70.35|72.95|70.35|71.37|68.77|0
1643073000000|2022-01-25 01:10:00|72.92|70.32|74.44|71.84|74.44|71.84|72.18|69.58|0
1643073300000|2022-01-25 01:15:00|74.33|71.73|72.66|70.06|74.33|71.73|71.9|69.3|0
1643073600000|2022-01-25 01:20:00|72.5|69.9|71.89|69.29|72.72|70.12|71.35|68.75|0
1643073900000|2022-01-25 01:25:00|71.94|69.34|71.07|68.47|72.22|69.62|70.43|67.83|0
1643074200000|2022-01-25 01:30:00|71.1|68.5|73.76|71.16|74.25|71.65|70.88|68.28|0
1643074500000|2022-01-25 01:35:00|73.98|71.38|74.91|72.31|75.02|72.42|73.97|71.37|0
1643074800000|2022-01-25 01:40:00|74.94|72.34|76.39|73.79|76.47|73.87|74.49|71.89|0
1643075100000|2022-01-25 01:45:00|76.36|73.76|74.19|71.59|76.95|74.35|74.19|71.59|0
1643075400000|2022-01-25 01:50:00|74.3|71.7|74.9|72.3|75.35|72.75|73.97|71.37|0
1643075700000|2022-01-25 01:55:00|74.96|72.36|74.84|72.24|76.24|73.64|74.6|72|0
1643076000000|2022-01-25 02:00:00|75.06|72.46|75.89|73.29|76.34|73.74|75.06|72.46|0
1643076300000|2022-01-25 02:05:00|75.84|73.24|76.62|74.02|76.67|74.07|75.61|73.01|0
1643076600000|2022-01-25 02:10:00|76.56|73.96|76.27|73.67|76.84|74.24|75.38|72.78|0
1643076900000|2022-01-25 02:15:00|76.33|73.73|76.94|74.34|77.11|74.51|75.88|73.28|0
1643077200000|2022-01-25 02:20:00|77.11|74.51|77.34|74.74|77.91|75.31|76.75|74.15|0
1643077500000|2022-01-25 02:25:00|77.36|74.76|76.88|74.28|77.39|74.79|76.43|73.83|0
1643077800000|2022-01-25 02:30:00|77.1|74.5|75.86|73.26|77.1|74.5|75.47|72.87|0
1643078100000|2022-01-25 02:35:00|75.92|73.32|76.87|74.27|76.87|74.27|75.69|73.09|0
1643078400000|2022-01-25 02:40:00|76.81|74.21|77.37|74.77|77.48|74.88|76.33|73.73|0
1643078700000|2022-01-25 02:45:00|77.43|74.83|76.29|73.69|77.48|74.88|76.29|73.69|0
1643079000000|2022-01-25 02:50:00|76.35|73.75|76.01|73.41|76.52|73.92|75.73|73.13|0
1643079300000|2022-01-25 02:55:00|76.06|73.46|74.94|72.34|76.62|74.02|74.67|72.07|0
1643079600000|2022-01-25 03:00:00|75|72.4|76.95|74.35|76.95|74.35|75|72.4|0
1643079900000|2022-01-25 03:05:00|76.76|74.16|77.32|74.72|77.32|74.72|76.64|74.04|0
1643080200000|2022-01-25 03:10:00|77.43|74.83|78.51|75.91|78.77|76.17|77.43|74.83|0
1643080500000|2022-01-25 03:15:00|78.31|75.71|78.02|75.42|78.99|76.39|77.73|75.13|0
1643080800000|2022-01-25 03:20:00|77.96|75.36|78.07|75.47|78.47|75.87|77.67|75.07|0
1643081100000|2022-01-25 03:25:00|78.18|75.58|78.03|75.43|78.52|75.92|77.98|75.38|0
1643081400000|2022-01-25 03:30:00|78.06|75.46|78.98|76.38|78.98|76.38|77.6|75|0
1643081700000|2022-01-25 03:35:00|78.92|76.32|78.17|75.57|78.98|76.38|78.14|75.54|0
1643082000000|2022-01-25 03:40:00|78.11|75.51|77.51|74.91|78.11|75.51|76.63|74.03|0
1643082300000|2022-01-25 03:45:00|77.68|75.08|78.84|76.24|78.96|76.36|77.62|75.02|0
1643082600000|2022-01-25 03:50:00|78.79|76.19|78.9|76.3|79.02|76.42|78.67|76.07|0
1643082900000|2022-01-25 03:55:00|78.84|76.24|78.78|76.18|79.1|76.5|78.72|76.12|0
1643083200000|2022-01-25 04:00:00|78.75|76.15|79.17|76.57|79.18|76.58|78.71|76.11|0
1643083500000|2022-01-25 04:05:00|79.12|76.52|78.02|75.42|79.29|76.69|77.88|75.28|0
1643083800000|2022-01-25 04:10:00|78.05|75.45|78.76|76.16|78.88|76.28|78.02|75.42|0
1643084100000|2022-01-25 04:15:00|78.82|76.22|78.38|75.78|78.87|76.27|77.78|75.18|0
1643084400000|2022-01-25 04:20:00|78.35|75.75|78.52|75.92|78.75|76.15|78.21|75.61|0
1643084700000|2022-01-25 04:25:00|78.58|75.98|78.57|75.97|78.58|75.98|78.28|75.68|0
1643085000000|2022-01-25 04:30:00|78.63|76.03|79.96|77.36|79.96|77.36|78.28|75.68|0
1643085300000|2022-01-25 04:35:00|80.16|77.56|80.54|77.94|80.71|78.11|79.78|77.18|0
1643085600000|2022-01-25 04:40:00|80.48|77.88|80.74|78.14|81.36|78.76|80.48|77.88|0
1643085900000|2022-01-25 04:45:00|80.77|78.17|80.58|77.98|81.06|78.46|80.29|77.69|0
1643086200000|2022-01-25 04:50:00|80.56|77.96|80.75|78.15|81.02|78.42|80.35|77.75|0
1643086500000|2022-01-25 04:55:00|80.79|78.19|80.16|77.56|80.79|78.19|79.99|77.39|0
1643086800000|2022-01-25 05:00:00|80.22|77.62|80.86|78.26|81.87|79.27|80.16|77.56|0
1643087100000|2022-01-25 05:05:00|80.89|78.29|79.68|77.08|81.04|78.44|79.25|76.65|0
1643087400000|2022-01-25 05:10:00|79.63|77.03|79.16|76.56|79.8|77.2|78.81|76.21|0
1643087700000|2022-01-25 05:15:00|79.27|76.67|79.44|76.84|79.97|77.37|79.16|76.56|0
1643088000000|2022-01-25 05:20:00|79.47|76.87|78.4|75.8|79.5|76.9|78.34|75.74|0
1643088300000|2022-01-25 05:25:00|78.45|75.85|78.97|76.37|78.97|76.37|78.05|75.45|0
1643088600000|2022-01-25 05:30:00|78.85|76.25|77.9|75.3|79.17|76.57|76.96|74.36|0
1643088900000|2022-01-25 05:35:00|77.98|75.38|77.81|75.21|78.15|75.55|77.52|74.92|0
1643089200000|2022-01-25 05:40:00|77.75|75.15|75.3|72.7|77.75|75.15|74.99|72.39|0
1643089500000|2022-01-25 05:45:00|75.21|72.61|75.42|72.82|76.02|73.42|74.78|72.18|0
1643089800000|2022-01-25 05:50:00|75.39|72.79|75.66|73.06|75.89|73.29|75.16|72.56|0
1643090100000|2022-01-25 05:55:00|75.72|73.12|75.8|73.2|75.97|73.37|75.16|72.56|0
1643090400000|2022-01-25 06:00:00|75.55|72.95|76.9|74.3|76.9|74.3|74.32|71.72|0
1643090700000|2022-01-25 06:05:00|76.64|74.04|76.27|73.67|76.93|74.33|75.59|72.99|0
1643091000000|2022-01-25 06:10:00|76.21|73.61|76.8|74.2|77.4|74.8|76.01|73.41|0
1643091300000|2022-01-25 06:15:00|76.97|74.37|75.44|72.84|77.23|74.63|75.22|72.62|0
1643091600000|2022-01-25 06:20:00|75.41|72.81|76.03|73.43|76.03|73.43|74.74|72.14|0
1643091900000|2022-01-25 06:25:00|75.86|73.26|76.45|73.85|76.64|74.04|75.72|73.12|0
1643092200000|2022-01-25 06:30:00|76.36|73.76|76.47|73.87|77.21|74.61|76.36|73.76|0
1643092500000|2022-01-25 06:35:00|76.41|73.81|75.93|73.33|76.61|74.01|75.51|72.91|0
1643092800000|2022-01-25 06:40:00|76.01|73.41|76.12|73.52|76.4|73.8|75.64|73.04|0
1643093100000|2022-01-25 06:45:00|76.03|73.43|74.71|72.11|76.46|73.86|74.49|71.89|0
1643093400000|2022-01-25 06:50:00|74.6|72|74.65|72.05|75.16|72.56|74.32|71.72|0
1643093700000|2022-01-25 06:55:00|74.68|72.08|75.57|72.97|75.88|73.28|74.6|72|0
1643094000000|2022-01-25 07:00:00|75.74|73.14|76.52|73.92|76.58|73.98|74.31|71.71|0
1643094300000|2022-01-25 07:05:00|76.38|73.78|78.61|76.01|78.9|76.3|76.38|73.78|0
1643094600000|2022-01-25 07:10:00|78.55|75.95|80.35|77.75|80.35|77.75|78|75.4|0
1643094900000|2022-01-25 07:15:00|80.12|77.52|80.44|77.84|81.66|79.06|79.5|76.9|0
1643095200000|2022-01-25 07:20:00|80.53|77.93|84.8|82.2|85.29|82.69|74.62|72.02|0
1643095500000|2022-01-25 07:25:00|84.74|82.14|83.17|80.57|84.74|82.14|82.93|80.33|0
1643095800000|2022-01-25 07:30:00|83.41|80.81|83.46|80.86|83.52|80.92|81.91|79.31|0
1643096100000|2022-01-25 07:35:00|83.4|80.8|81.73|79.13|83.4|80.8|81.43|78.83|0
1643096400000|2022-01-25 07:40:00|81.49|78.89|81.52|78.92|81.99|79.39|80.79|78.19|0
1643096700000|2022-01-25 07:45:00|81.49|78.89|80.49|77.89|81.72|79.12|80.43|77.83|0
1643097000000|2022-01-25 07:50:00|80.6|78|79.87|77.27|80.95|78.35|79.67|77.07|0
1643097300000|2022-01-25 07:55:00|79.84|77.24|79.32|76.72|80.71|78.11|79.32|76.72|0
1643097600000|2022-01-25 08:00:00|79.2|76.6|81.08|78.48|81.08|78.48|78.94|76.34|0
1643097900000|2022-01-25 08:05:00|80.87|78.87|81.69|79.69|82.88|80.88|80.17|78.17|0
1643098200000|2022-01-25 08:10:00|81.37|79.37|78.83|76.83|81.93|79.93|78.63|76.63|0
1643098500000|2022-01-25 08:15:00|78.71|76.71|78.52|76.52|80.65|78.65|75.82|73.82|0
1643098800000|2022-01-25 08:20:00|78.35|76.35|80.8|78.8|80.98|78.98|78.06|76.06|0
1643099100000|2022-01-25 08:25:00|80.56|78.56|82.7|80.7|83.07|81.07|80.33|78.33|0
1643099400000|2022-01-25 08:30:00|82.64|80.64|81.95|79.95|82.7|80.7|79.79|77.79|0
1643099700000|2022-01-25 08:35:00|82.07|80.07|80.71|78.71|82.4|80.4|80.31|78.31|0
1643100000000|2022-01-25 08:40:00|80.8|78.8|80.82|78.82|81.59|79.59|80.51|78.51|0
1643100300000|2022-01-25 08:45:00|80.88|78.88|80.64|78.64|81.88|79.88|80.47|78.47|0
1643100600000|2022-01-25 08:50:00|80.7|78.7|81.4|79.4|81.4|79.4|78.96|76.96|0
1643100900000|2022-01-25 08:55:00|81.22|79.22|82.43|80.43|82.58|80.58|80.81|78.81|0
1643101200000|2022-01-25 09:00:00|82.37|80.37|82.69|80.69|83.65|81.65|81.98|79.98|0
1643101500000|2022-01-25 09:05:00|82.75|80.75|81.32|79.32|83.17|81.17|81.32|79.32|0
1643101800000|2022-01-25 09:10:00|81.41|79.41|82.08|80.08|82.62|80.62|80.68|78.68|0
1643102100000|2022-01-25 09:15:00|82.2|80.2|81.19|79.19|82.35|80.35|80.35|78.35|0
1643102400000|2022-01-25 09:20:00|81.31|79.31|78.44|76.44|81.37|79.37|78.41|76.41|0
1643102700000|2022-01-25 09:25:00|78.41|76.41|76.94|74.94|78.81|76.81|76.71|74.71|0
1643103000000|2022-01-25 09:30:00|76.88|74.88|77.64|75.64|77.89|75.89|76.54|74.54|0
1643103300000|2022-01-25 09:35:00|77.61|75.61|76.98|74.98|77.83|75.83|76.87|74.87|0
1643103600000|2022-01-25 09:40:00|77.01|75.01|76.42|74.42|78|76|76.42|74.42|0
1643103900000|2022-01-25 09:45:00|75.97|73.97|75.39|73.39|76.11|74.11|74.87|72.87|0
1643104200000|2022-01-25 09:50:00|75.58|73.58|77.74|75.74|77.74|75.74|74.42|72.42|0
1643104500000|2022-01-25 09:55:00|77.71|75.71|73.71|71.71|77.74|75.74|72.28|70.28|0
1643104800000|2022-01-25 10:00:00|73.66|71.66|74.36|72.36|74.64|72.64|73.14|71.14|0
1643105100000|2022-01-25 10:05:00|74.42|72.42|73.43|71.43|74.91|72.91|72.56|70.56|0
1643105400000|2022-01-25 10:10:00|73.62|71.62|72.61|70.61|73.75|71.75|72.58|70.58|0
1643105700000|2022-01-25 10:15:00|72.5|70.5|71.96|69.96|72.96|70.96|71.72|69.72|0
1643106000000|2022-01-25 10:20:00|72.01|70.01|72.79|70.79|72.98|70.98|71.85|69.85|0
1643106300000|2022-01-25 10:25:00|72.9|70.9|73|71|73.35|71.35|72.49|70.49|0
1643106600000|2022-01-25 10:30:00|72.92|70.92|73.89|71.89|73.95|71.95|72.48|70.48|0
1643106900000|2022-01-25 10:35:00|73.84|71.84|75.54|73.54|75.93|73.93|73.67|71.67|0
1643107200000|2022-01-25 10:40:00|75.57|73.57|76.21|74.21|76.32|74.32|75.21|73.21|0
1643107500000|2022-01-25 10:45:00|76.38|74.38|77.85|75.85|77.85|75.85|75.98|73.98|0
1643107800000|2022-01-25 10:50:00|77.96|75.96|77.44|75.44|77.96|75.96|76.65|74.65|0
1643108100000|2022-01-25 10:55:00|77.47|75.47|77.21|75.21|78.3|76.3|76.76|74.76|0
1643108400000|2022-01-25 11:00:00|77.49|75.49|75.85|73.85|77.95|75.95|75.71|73.71|0
1643108700000|2022-01-25 11:05:00|75.94|73.94|75.57|73.57|76.69|74.69|75.45|73.45|0
1643109000000|2022-01-25 11:10:00|75.62|73.62|75.12|73.12|76.07|74.07|75.12|73.12|0
1643109300000|2022-01-25 11:15:00|75.17|73.17|76.45|74.45|76.56|74.56|74.51|72.51|0
1643109600000|2022-01-25 11:20:00|76.42|74.42|76.14|74.14|76.73|74.73|75.8|73.8|0
1643109900000|2022-01-25 11:25:00|76.05|74.05|77.56|75.56|77.7|75.7|74.7|72.7|0
1643110200000|2022-01-25 11:30:00|77.5|75.5|78.95|76.95|79.3|77.3|77.24|75.24|0
1643110500000|2022-01-25 11:35:00|79.06|77.06|78.67|76.67|79.06|77.06|77.02|75.02|0
1643110800000|2022-01-25 11:40:00|78.61|76.61|80.91|78.91|81.39|79.39|78.3|76.3|0
1643111100000|2022-01-25 11:45:00|81.15|79.15|81.59|79.59|81.85|79.85|79.78|77.78|0
1643111400000|2022-01-25 11:50:00|81.5|79.5|81.61|79.61|81.85|79.85|81.14|79.14|0
1643111700000|2022-01-25 11:55:00|81.67|79.67|81.31|79.31|82.2|80.2|80.11|78.11|0
1643112000000|2022-01-25 12:00:00|81.34|79.34|82.9|80.9|82.9|80.9|81.01|79.01|0
1643112300000|2022-01-25 12:05:00|82.81|80.81|81.59|79.59|83.08|81.08|81.53|79.53|0
1643112600000|2022-01-25 12:10:00|81.68|79.68|80.85|78.85|81.71|79.71|80.13|78.13|0
1643112900000|2022-01-25 12:15:00|80.94|78.94|80.47|78.47|81.35|79.35|80.47|78.47|0
1643113200000|2022-01-25 12:20:00|80.53|78.53|82.52|80.52|82.52|80.52|80.06|78.06|0
1643113500000|2022-01-25 12:25:00|82.43|80.43|81.1|79.1|82.43|80.43|81.1|79.1|0
1643113800000|2022-01-25 12:30:00|81.22|79.22|82.42|80.42|82.93|80.93|81.22|79.22|0
1643114100000|2022-01-25 12:35:00|82.36|80.36|82.57|80.57|82.92|80.92|81.71|79.71|0
1643114400000|2022-01-25 12:40:00|82.78|80.78|82.26|80.26|84.03|82.03|82.26|80.26|0
1643114700000|2022-01-25 12:45:00|82.12|80.12|82.02|80.02|83.04|81.04|81.84|79.84|0
1643115000000|2022-01-25 12:50:00|82.08|80.08|82.01|80.01|82.31|80.31|81.6|79.6|0
1643115300000|2022-01-25 12:55:00|82.04|80.04|82.84|80.84|83.14|81.14|81.84|79.84|0
1643115600000|2022-01-25 13:00:00|82.72|80.72|84.28|82.28|84.28|82.28|82.3|80.3|0
1643115900000|2022-01-25 13:05:00|83.98|81.98|88.99|86.99|88.99|86.99|83.58|81.58|0
1643116200000|2022-01-25 13:10:00|89.31|87.31|86.42|84.42|89.31|87.31|86.42|84.42|0
1643116500000|2022-01-25 13:15:00|86.48|84.48|84.28|82.28|86.48|84.48|84.22|82.22|0
1643116800000|2022-01-25 13:20:00|84.58|82.58|84.05|82.05|86.4|84.4|83.87|81.87|0
1643117100000|2022-01-25 13:25:00|84.11|82.11|86.74|84.74|86.74|84.74|83.99|81.99|0
1643117400000|2022-01-25 13:30:00|86.81|84.81|85.26|83.26|87.18|85.18|85.08|83.08|0
1643117700000|2022-01-25 13:35:00|85.39|83.39|84.53|82.53|85.39|83.39|83.87|81.87|0
1643118000000|2022-01-25 13:40:00|84.47|82.47|83.8|81.8|85.14|83.14|83.5|81.5|0
1643118300000|2022-01-25 13:45:00|83.86|81.86|84.34|82.34|84.64|82.64|83.5|81.5|0
1643118600000|2022-01-25 13:50:00|84.28|82.28|83.1|81.1|85.19|83.19|82.69|80.69|0
1643118900000|2022-01-25 13:55:00|82.98|80.98|82.26|80.26|83.58|81.58|81.79|79.79|0
1643119200000|2022-01-25 14:00:00|82.44|80.44|82.25|80.25|83.64|81.64|82.14|80.14|0
1643119500000|2022-01-25 14:05:00|82.2|80.2|82.25|80.25|83.12|81.12|81.78|79.78|0
1643119800000|2022-01-25 14:10:00|82.13|80.13|83.08|81.08|83.56|81.56|82.07|80.07|0
1643120100000|2022-01-25 14:15:00|83.02|81.02|81.76|79.76|83.38|81.38|81.64|79.64|0
1643120400000|2022-01-25 14:20:00|81.7|79.7|82.05|80.05|82.65|80.65|81.46|79.46|0
1643120700000|2022-01-25 14:25:00|81.99|79.99|82.7|80.7|82.74|80.74|81.58|79.58|0
1643121000000|2022-01-25 14:30:00|83|81|81.8|79.8|84.27|82.27|80.23|78.23|0
1643121300000|2022-01-25 14:35:00|82.64|80.64|78.97|76.97|83.49|81.49|76.08|74.08|0
1643121600000|2022-01-25 14:40:00|79.01|77.01|83.49|81.49|83.7|81.7|77|75|0
1643121900000|2022-01-25 14:45:00|83.43|81.43|91.42|89.42|91.71|89.71|83.12|81.12|0
1643122200000|2022-01-25 14:50:00|91.16|89.16|95.39|93.39|95.39|93.39|89.97|87.97|0
1643122500000|2022-01-25 14:55:00|95.8|93.8|94.36|92.36|95.8|93.8|92.88|90.88|0
1643122800000|2022-01-25 15:00:00|94.16|92.16|101.11|99.11|101.59|99.59|92.15|90.15|0
1643123100000|2022-01-25 15:05:00|100.97|98.97|98.5|96.5|102.42|100.42|98.3|96.3|0
1643123400000|2022-01-25 15:10:00|99.45|97.45|95.76|93.76|101.1|99.1|95.49|93.49|0
1643123700000|2022-01-25 15:15:00|95.49|93.49|93.24|91.24|97.28|95.28|92.14|90.14|0
1643124000000|2022-01-25 15:20:00|93.31|91.31|93.96|91.96|95.41|93.41|92.91|90.91|0
1643124300000|2022-01-25 15:25:00|94.22|92.22|85.21|83.21|94.88|92.88|85.02|83.02|0
1643124600000|2022-01-25 15:30:00|84.96|82.96|85.97|83.97|87.16|85.16|84.72|82.72|0
1643124900000|2022-01-25 15:35:00|85.75|83.75|88.13|86.13|91.19|89.19|83.8|81.8|0
1643125200000|2022-01-25 15:40:00|88.38|86.38|85.03|83.03|89.01|87.01|85.03|83.03|0
1643125500000|2022-01-25 15:45:00|84.18|82.18|80.26|78.26|86.41|84.41|80.03|78.03|0
1643125800000|2022-01-25 15:50:00|80.44|78.44|84.93|82.93|85.24|83.24|80.31|78.31|0
1643126100000|2022-01-25 15:55:00|84.74|82.74|86.6|84.6|87.54|85.54|84.01|82.01|0
1643126400000|2022-01-25 16:00:00|88.44|86.44|87.8|85.8|90.05|88.05|87.74|85.74|0
1643126700000|2022-01-25 16:05:00|87.99|85.99|90.26|88.26|91.74|89.74|86.56|84.56|0
1643127000000|2022-01-25 16:10:00|90.2|88.2|91.51|89.51|92.06|90.06|88.61|86.61|0
1643127300000|2022-01-25 16:15:00|91.86|89.86|86.98|84.98|92.38|90.38|86.73|84.73|0
1643127600000|2022-01-25 16:20:00|87.04|85.04|82.65|80.65|87.51|85.51|81.8|79.8|0
1643127900000|2022-01-25 16:25:00|82.56|80.56|83.03|81.03|84.87|82.87|81.53|79.53|0
1643128200000|2022-01-25 16:30:00|83.3|81.3|84.97|82.97|84.97|82.97|83.03|81.03|0
1643128500000|2022-01-25 16:35:00|85.09|83.09|88.96|86.96|90.32|88.32|84.53|82.53|0
1643128800000|2022-01-25 16:40:00|89.22|87.22|87.87|85.87|90.06|88.06|87.42|85.42|0
1643129100000|2022-01-25 16:45:00|88.19|86.19|86.03|84.03|88.19|86.19|85.84|83.84|0
1643129400000|2022-01-25 16:50:00|86.34|84.34|82.5|80.5|86.91|84.91|82.32|80.32|0
1643129700000|2022-01-25 16:55:00|82.63|80.63|87.37|85.37|87.56|85.56|82.56|80.56|0
1643130000000|2022-01-25 17:00:00|87.31|85.31|84.71|82.71|88.01|86.01|84.71|82.71|0
1643130300000|2022-01-25 17:05:00|84.46|82.46|82.79|80.79|84.46|82.46|81.49|79.49|0
1643130600000|2022-01-25 17:10:00|82.67|80.67|82.36|80.36|84.15|82.15|82.15|80.15|0
1643130900000|2022-01-25 17:15:00|82.42|80.42|83.27|81.27|85.89|83.89|80.79|78.79|0
1643131200000|2022-01-25 17:20:00|83.7|81.7|81.26|79.26|83.77|81.77|80.15|78.15|0
1643131500000|2022-01-25 17:25:00|81.23|79.23|80.92|78.92|81.68|79.68|79.82|77.82|0
1643131800000|2022-01-25 17:30:00|81.01|79.01|84.29|82.29|84.82|82.82|81.01|79.01|0
1643132100000|2022-01-25 17:35:00|84.32|82.32|83.64|81.64|84.44|82.44|83.09|81.09|0
1643132400000|2022-01-25 17:40:00|83.7|81.7|83.27|81.27|85.97|83.97|83.27|81.27|0
1643132700000|2022-01-25 17:45:00|83.08|81.08|85.68|83.68|86.37|84.37|82.56|80.56|0
1643133000000|2022-01-25 17:50:00|85.74|83.74|85.3|83.3|86.75|84.75|84.61|82.61|0
1643133300000|2022-01-25 17:55:00|85.39|83.39|83.31|81.31|87.13|85.13|83.31|81.31|0
1643133600000|2022-01-25 18:00:00|83.49|81.49|85.16|83.16|86.23|84.23|83.49|81.49|0
1643133900000|2022-01-25 18:05:00|85.19|83.19|84.46|82.46|86.03|84.03|83.91|81.91|0
1643134200000|2022-01-25 18:10:00|84.22|82.22|81.21|79.21|84.65|82.65|80.72|78.72|0
1643134500000|2022-01-25 18:15:00|81.09|79.09|79.93|77.93|81.88|79.88|79.54|77.54|0
1643134800000|2022-01-25 18:20:00|79.87|77.87|79.18|77.18|80.14|78.14|78.86|76.86|0
1643135100000|2022-01-25 18:25:00|79.69|77.69|73.61|71.61|79.92|77.92|73.44|71.44|0
1643135400000|2022-01-25 18:30:00|73.7|71.7|71.27|69.27|74.47|72.47|70.72|68.72|0
1643135700000|2022-01-25 18:35:00|71.05|69.05|71.1|69.1|72.68|70.68|70.55|68.55|0
1643136000000|2022-01-25 18:40:00|70.6|68.6|70.98|68.98|72.05|70.05|70.43|68.43|0
1643136300000|2022-01-25 18:45:00|70.96|68.96|68.84|66.84|71.65|69.65|68.51|66.51|0
1643136600000|2022-01-25 18:50:00|68.89|66.89|67.74|65.74|70.97|68.97|67.11|65.11|0
1643136900000|2022-01-25 18:55:00|67.85|65.85|66.99|64.99|68.87|66.87|66.97|64.97|0
1643137200000|2022-01-25 19:00:00|66.94|64.94|68.65|66.65|69.19|67.19|66.89|64.89|0
1643137500000|2022-01-25 19:05:00|68.86|66.86|69.07|67.07|69.84|67.84|68.32|66.32|0
1643137800000|2022-01-25 19:10:00|69.02|67.02|65.82|63.82|69.13|67.13|65.49|63.49|0
1643138100000|2022-01-25 19:15:00|65.72|63.72|64.91|62.91|66.03|64.03|64.83|62.83|0
1643138400000|2022-01-25 19:20:00|64.99|62.99|64.71|62.71|66.39|64.39|64|62|0
1643138700000|2022-01-25 19:25:00|64.92|62.92|64.71|62.71|65.9|63.9|64.4|62.4|0
1643139000000|2022-01-25 19:30:00|64.79|62.79|67.16|65.16|67.26|65.26|64.4|62.4|0
1643139300000|2022-01-25 19:35:00|66.79|64.79|66.42|64.42|67.1|65.1|65.63|63.63|0
1643139600000|2022-01-25 19:40:00|66.11|64.11|63.84|61.84|66.11|64.11|63.64|61.64|0
1643139900000|2022-01-25 19:45:00|63.79|61.79|63.84|61.84|63.99|61.99|62.79|60.79|0
1643140200000|2022-01-25 19:50:00|63.64|61.64|62.58|60.58|64.09|62.09|62.21|60.21|0
1643140500000|2022-01-25 19:55:00|62.43|60.43|61.23|59.23|62.98|60.98|60.96|58.96|0
1643140800000|2022-01-25 20:00:00|61.35|59.35|63.39|61.39|63.81|61.81|60.93|58.93|0
1643141100000|2022-01-25 20:05:00|63.36|61.36|65.59|63.59|65.96|63.96|63.36|61.36|0
1643141400000|2022-01-25 20:10:00|65.54|63.54|67.21|65.21|67.63|65.63|65.54|63.54|0
1643141700000|2022-01-25 20:15:00|67.11|65.11|64.63|62.63|67.11|65.11|64.43|62.43|0
1643142000000|2022-01-25 20:20:00|64.68|62.68|67.91|65.91|67.99|65.99|64.53|62.53|0
1643142300000|2022-01-25 20:25:00|67.89|65.89|71.17|69.17|71.58|69.58|67.89|65.89|0
1643142600000|2022-01-25 20:30:00|70.71|68.71|74.45|72.45|75.24|73.24|67.32|65.32|0
1643142900000|2022-01-25 20:35:00|74.48|72.48|72.45|70.45|76.15|74.15|71.9|69.9|0
1643143200000|2022-01-25 20:40:00|72.39|70.39|71.36|69.36|73.11|71.11|70.44|68.44|0
1643143500000|2022-01-25 20:45:00|71.52|69.52|72.29|70.29|73.01|71.01|69.79|67.79|0
1643143800000|2022-01-25 20:50:00|73.2|71.2|75.6|73.6|76.47|74.47|73.12|71.12|0
1643144100000|2022-01-25 20:55:00|75.72|73.72|73.18|71.18|76.23|74.23|72.12|70.12|0
1643144400000|2022-01-25 21:00:00|72.56|70.56|74.16|72.16|75.34|73.34|71.28|69.28|0
1643144700000|2022-01-25 21:05:00|74.13|72.13|76.81|74.81|77.17|75.17|74.02|72.02|0
1643145000000|2022-01-25 21:10:00|76.78|74.78|76.49|74.49|77.02|75.02|75.27|73.27|0
1643145300000|2022-01-25 21:15:00|76.35|73.75|77.96|75.36|78.07|75.47|76.2|73.6|0
1643145600000|2022-01-25 21:20:00|77.87|75.27|78.63|76.03|79.09|76.49|77.87|75.27|0
1643145900000|2022-01-25 21:25:00|78.6|76|78.99|76.39|79.65|77.05|78.51|75.91|0
1643146200000|2022-01-25 21:30:00|79.26|76.66|81|78.4|81.43|78.83|78.84|76.24|0
1643146500000|2022-01-25 21:35:00|81.04|78.44|80.39|77.79|81.13|78.53|80.09|77.49|0
1643146800000|2022-01-25 21:40:00|80.33|77.73|80.99|78.39|81.06|78.46|80.21|77.61|0
1643147100000|2022-01-25 21:45:00|80.93|78.33|83.02|80.42|83.4|80.8|80.44|77.84|0
1643147400000|2022-01-25 21:50:00|82.87|80.27|83.7|81.1|85.6|83|82.87|80.27|0
1643147700000|2022-01-25 21:55:00|83.77|81.17|83.48|80.88|84.59|81.99|82.7|80.1|0
1643148000000|2022-01-25 22:00:00|83.51|80.91|83.91|81.31|84.01|81.41|83.51|80.91|0
1643148300000|2022-01-25 22:05:00|83.95|81.35|83.8|81.2|83.95|81.35|83.71|81.11|0
1643148600000|2022-01-25 22:10:00|83.84|81.24|83.6|81|83.84|81.24|83.44|80.84|0
1643148900000|2022-01-25 22:15:00|83.59|80.99|83.89|81.29|83.89|81.29|83.51|80.91|0
1643149200000|2022-01-25 22:20:00|83.83|81.23|83.64|81.04|84.02|81.42|83.64|81.04|0
1643149500000|2022-01-25 22:25:00|83.65|81.05|83.64|81.04|83.66|81.06|83.55|80.95|0
1643149800000|2022-01-25 22:30:00|83.68|81.08|82.99|80.39|83.69|81.09|82.99|80.39|0
1643150100000|2022-01-25 22:35:00|82.96|80.36|82.77|80.17|82.96|80.36|82.67|80.07|0
1643150400000|2022-01-25 22:40:00|82.79|80.19|82.65|80.05|82.79|80.19|82.49|79.89|0
1643150700000|2022-01-25 22:45:00|82.62|80.02|82.69|80.09|82.83|80.23|82.54|79.94|0
1643151000000|2022-01-25 22:50:00|82.66|80.06|82.68|80.08|82.71|80.11|82.66|80.06|0
1643151300000|2022-01-25 22:55:00|82.69|80.09|82.38|79.78|82.69|80.09|82.38|79.78|0
1643151600000|2022-01-25 23:00:00|82.36|79.76|79.39|76.79|82.36|79.76|79.12|76.52|0
1643151900000|2022-01-25 23:05:00|79.21|76.61|76.55|73.95|79.75|77.15|76.31|73.71|0
1643152200000|2022-01-25 23:10:00|76.69|74.09|74.47|71.87|76.84|74.24|74.13|71.53|0
1643152500000|2022-01-25 23:15:00|74.52|71.92|73.84|71.24|75.53|72.93|73.56|70.96|0
1643152800000|2022-01-25 23:20:00|73.95|71.35|73.75|71.15|74.43|71.83|73.72|71.12|0
1643153100000|2022-01-25 23:25:00|73.83|71.23|72.76|70.16|75.08|72.48|72.65|70.05|0
1643153400000|2022-01-25 23:30:00|72.81|70.21|72.98|70.38|73.26|70.66|71.48|68.88|0
1643153700000|2022-01-25 23:35:00|72.81|70.21|72.86|70.26|73.23|70.63|72.53|69.93|0
1643154000000|2022-01-25 23:40:00|72.92|70.32|70.75|68.15|72.94|70.34|70.27|67.67|0
1643154300000|2022-01-25 23:45:00|70.81|68.21|69.45|66.85|70.81|68.21|68.59|65.99|0
1643154600000|2022-01-25 23:50:00|69.39|66.79|71.11|68.51|71.17|68.57|69.18|66.58|0
1643154900000|2022-01-25 23:55:00|71.06|68.46|72.26|69.66|72.67|70.07|70.97|68.37|0
1643155200000|2022-01-26 00:00:00|72.2|69.6|74.04|71.44|74.26|71.66|71.98|69.38|0
1643155500000|2022-01-26 00:05:00|74.07|71.47|73.61|71.01|74.35|71.75|73.3|70.7|0
1643155800000|2022-01-26 00:10:00|73.64|71.04|72.68|70.08|73.86|71.26|72|69.4|0
1643156100000|2022-01-26 00:15:00|72.63|70.03|75.5|72.9|75.5|72.9|72.24|69.64|0
1643156400000|2022-01-26 00:20:00|75.33|72.73|75.27|72.67|76.02|73.42|75.02|72.42|0
1643156700000|2022-01-26 00:25:00|75.09|72.49|75.95|73.35|75.95|73.35|73.96|71.36|0
1643157000000|2022-01-26 00:30:00|75.86|73.26|73.89|71.29|76.96|74.36|73.84|71.24|0
1643157300000|2022-01-26 00:35:00|73.98|71.38|73.61|71.01|74.74|72.14|73.11|70.51|0
1643157600000|2022-01-26 00:40:00|73.55|70.95|75.02|72.42|75.33|72.73|73.55|70.95|0
1643157900000|2022-01-26 00:45:00|74.85|72.25|74.47|71.87|75.19|72.59|74.05|71.45|0
1643158200000|2022-01-26 00:50:00|74.53|71.93|75.41|72.81|75.41|72.81|74.19|71.59|0
1643158500000|2022-01-26 00:55:00|75.52|72.92|75.51|72.91|76.01|73.41|74.6|72|0
1643158800000|2022-01-26 01:00:00|75.63|73.03|75.11|72.51|76.23|73.63|75.02|72.42|0
1643159100000|2022-01-26 01:05:00|74.99|72.39|74.34|71.74|74.99|72.39|73.8|71.2|0
1643159400000|2022-01-26 01:10:00|74.42|71.82|76.13|73.53|76.36|73.76|74.11|71.51|0
1643159700000|2022-01-26 01:15:00|76.16|73.56|75.49|72.89|76.36|73.76|74.87|72.27|0
1643160000000|2022-01-26 01:20:00|75.55|72.95|74.15|71.55|75.55|72.95|73.95|71.35|0
1643160300000|2022-01-26 01:25:00|74.24|71.64|73.98|71.38|74.49|71.89|73.84|71.24|0
1643160600000|2022-01-26 01:30:00|73.92|71.32|74.42|71.82|75.14|72.54|73.89|71.29|0
1643160900000|2022-01-26 01:35:00|74.37|71.77|73.77|71.17|75.53|72.93|73.49|70.89|0
1643161200000|2022-01-26 01:40:00|73.71|71.11|74.55|71.95|74.7|72.1|73.49|70.89|0
1643161500000|2022-01-26 01:45:00|74.38|71.78|73.65|71.05|74.53|71.93|73.37|70.77|0
1643161800000|2022-01-26 01:50:00|73.7|71.1|74.12|71.52|74.26|71.66|73.36|70.76|0
1643162100000|2022-01-26 01:55:00|73.98|71.38|72.69|70.09|74.01|71.41|72.19|69.59|0
1643162400000|2022-01-26 02:00:00|72.71|70.11|72.57|69.97|72.91|70.31|72.07|69.47|0
1643162700000|2022-01-26 02:05:00|72.49|69.89|72.12|69.52|72.57|69.97|71.77|69.17|0
1643163000000|2022-01-26 02:10:00|72.29|69.69|72.03|69.43|72.32|69.72|71.73|69.13|0
1643163300000|2022-01-26 02:15:00|71.98|69.38|71.97|69.37|72.5|69.9|71.84|69.24|0
1643163600000|2022-01-26 02:20:00|71.94|69.34|71.55|68.95|72.17|69.57|71.09|68.49|0
1643163900000|2022-01-26 02:25:00|71.58|68.98|71.77|69.17|72.08|69.48|71.58|68.98|0
1643164200000|2022-01-26 02:30:00|71.8|69.2|71.96|69.36|72.09|69.49|71.47|68.87|0
1643164500000|2022-01-26 02:35:00|71.93|69.33|72.42|69.82|72.45|69.85|71.93|69.33|0
1643164800000|2022-01-26 02:40:00|72.39|69.79|72.86|70.26|72.92|70.32|72.28|69.68|0
1643165100000|2022-01-26 02:45:00|72.89|70.29|72.58|69.98|72.92|70.32|72.52|69.92|0
1643165400000|2022-01-26 02:50:00|72.52|69.92|72.57|69.97|72.77|70.17|72.52|69.92|0
1643165700000|2022-01-26 02:55:00|72.6|70|73.35|70.75|73.57|70.97|72.52|69.92|0
1643166000000|2022-01-26 03:00:00|73.46|70.86|72.62|70.02|73.46|70.86|72.56|69.96|0
1643166300000|2022-01-26 03:05:00|72.56|69.96|71.84|69.24|72.65|70.05|71.29|68.69|0
1643166600000|2022-01-26 03:10:00|71.89|69.29|72.19|69.59|72.22|69.62|71.64|69.04|0
1643166900000|2022-01-26 03:15:00|72.22|69.62|71.83|69.23|72.44|69.84|71.72|69.12|0
1643167200000|2022-01-26 03:20:00|71.72|69.12|71.58|68.98|72.02|69.42|71.41|68.81|0
1643167500000|2022-01-26 03:25:00|71.63|69.03|72.12|69.52|72.31|69.71|71.52|68.92|0
1643167800000|2022-01-26 03:30:00|72.15|69.55|70.88|68.28|72.15|69.55|70.83|68.23|0
1643168100000|2022-01-26 03:35:00|70.83|68.23|71.31|68.71|71.31|68.71|70.72|68.12|0
1643168400000|2022-01-26 03:40:00|71.26|68.66|70.98|68.38|71.36|68.76|70.98|68.38|0
1643168700000|2022-01-26 03:45:00|70.92|68.32|70.65|68.05|71.2|68.6|70.49|67.89|0
1643169000000|2022-01-26 03:50:00|70.62|68.02|70.75|68.15|70.92|68.32|70.05|67.45|0
1643169300000|2022-01-26 03:55:00|70.7|68.1|70.69|68.09|70.8|68.2|70.47|67.87|0
1643169600000|2022-01-26 04:00:00|70.64|68.04|71.59|68.99|71.59|68.99|70.26|67.66|0
1643169900000|2022-01-26 04:05:00|71.5|68.9|71.34|68.74|71.83|69.23|71.23|68.63|0
1643170200000|2022-01-26 04:10:00|71.42|68.82|70.89|68.29|71.44|68.84|70.89|68.29|0
1643170500000|2022-01-26 04:15:00|70.95|68.35|71.05|68.45|71.33|68.73|70.89|68.29|0
1643170800000|2022-01-26 04:20:00|71.11|68.51|71.1|68.5|71.3|68.7|70.94|68.34|0
1643171100000|2022-01-26 04:25:00|71.13|68.53|70.96|68.36|71.59|68.99|70.88|68.28|0
1643171400000|2022-01-26 04:30:00|70.93|68.33|70.98|68.38|71.23|68.63|70.85|68.25|0
1643171700000|2022-01-26 04:35:00|70.95|68.35|71.25|68.65|71.58|68.98|70.95|68.35|0
1643172000000|2022-01-26 04:40:00|71.17|68.57|71.38|68.78|71.63|69.03|71.03|68.43|0
1643172300000|2022-01-26 04:45:00|71.41|68.81|71.21|68.61|71.63|69.03|71.08|68.48|0
1643172600000|2022-01-26 04:50:00|71.24|68.64|71.26|68.66|71.37|68.77|71.18|68.58|0
1643172900000|2022-01-26 04:55:00|71.29|68.69|70.77|68.17|71.48|68.88|70.68|68.08|0
1643173200000|2022-01-26 05:00:00|70.79|68.19|71.03|68.43|71.23|68.63|70.68|68.08|0
1643173500000|2022-01-26 05:05:00|71.06|68.46|71.47|68.87|71.82|69.22|70.89|68.29|0
1643173800000|2022-01-26 05:10:00|71.41|68.81|72.26|69.66|72.31|69.71|71.41|68.81|0
1643174100000|2022-01-26 05:15:00|72.31|69.71|72.81|70.21|72.92|70.32|72.06|69.46|0
1643174400000|2022-01-26 05:20:00|72.86|70.26|73.14|70.54|73.25|70.65|72.75|70.15|0
1643174700000|2022-01-26 05:25:00|73.08|70.48|71.99|69.39|73.08|70.48|71.97|69.37|0
1643175000000|2022-01-26 05:30:00|71.97|69.37|72.13|69.53|72.27|69.67|71.63|69.03|0
1643175300000|2022-01-26 05:35:00|71.99|69.39|71.9|69.3|71.99|69.39|71.63|69.03|0
1643175600000|2022-01-26 05:40:00|71.84|69.24|71.95|69.35|72.12|69.52|71.73|69.13|0
1643175900000|2022-01-26 05:45:00|71.89|69.29|71.56|68.96|72.25|69.65|71.5|68.9|0
1643176200000|2022-01-26 05:50:00|71.53|68.93|71.23|68.63|71.7|69.1|71.23|68.63|0
1643176500000|2022-01-26 05:55:00|71.2|68.6|71.41|68.81|71.5|68.9|70.95|68.35|0
1643176800000|2022-01-26 06:00:00|71.55|68.95|70.83|68.23|71.82|69.22|70.78|68.18|0
1643177100000|2022-01-26 06:05:00|70.89|68.29|71.18|68.58|71.32|68.72|70.61|68.01|0
1643177400000|2022-01-26 06:10:00|71.1|68.5|71.56|68.96|71.64|69.04|71.04|68.44|0
1643177700000|2022-01-26 06:15:00|71.42|68.82|71.2|68.6|71.67|69.07|71.12|68.52|0
1643178000000|2022-01-26 06:20:00|71.17|68.57|71|68.4|71.17|68.57|70.73|68.13|0
1643178300000|2022-01-26 06:25:00|70.98|68.38|70.12|67.52|71.25|68.65|70.06|67.46|0
1643178600000|2022-01-26 06:30:00|70.06|67.46|70.68|68.08|70.93|68.33|69.95|67.35|0
1643178900000|2022-01-26 06:35:00|70.63|68.03|70|67.4|70.71|68.11|70|67.4|0
1643179200000|2022-01-26 06:40:00|69.97|67.37|70.24|67.64|70.37|67.77|69.97|67.37|0
1643179500000|2022-01-26 06:45:00|70.21|67.61|70.29|67.69|70.62|68.02|70.21|67.61|0
1643179800000|2022-01-26 06:50:00|70.26|67.66|71.27|68.67|71.27|68.67|70.26|67.66|0
1643180100000|2022-01-26 06:55:00|71.07|68.47|71.18|68.58|71.62|69.02|70.94|68.34|0
1643180400000|2022-01-26 07:00:00|70.9|68.3|71.89|69.29|72.06|69.46|70.47|67.87|0
1643180700000|2022-01-26 07:05:00|71.86|69.26|71.8|69.2|72.33|69.73|71.72|69.12|0
1643181000000|2022-01-26 07:10:00|71.77|69.17|72.38|69.78|73|70.4|71.5|68.9|0
1643181300000|2022-01-26 07:15:00|72.41|69.81|73.44|70.84|73.44|70.84|72.41|69.81|0
1643181600000|2022-01-26 07:20:00|73.39|70.79|73.13|70.53|73.39|70.79|72.74|70.14|0
1643181900000|2022-01-26 07:25:00|73.04|70.44|72.53|69.93|73.32|70.72|72.53|69.93|0
1643182200000|2022-01-26 07:30:00|72.45|69.85|71.61|69.01|72.59|69.99|71.42|68.82|0
1643182500000|2022-01-26 07:35:00|71.64|69.04|70.73|68.13|71.64|69.04|70.7|68.1|0
1643182800000|2022-01-26 07:40:00|70.75|68.15|70.64|68.04|71.11|68.51|70.58|67.98|0
1643183100000|2022-01-26 07:45:00|70.67|68.07|70.99|68.39|71.18|68.58|70.47|67.87|0
1643183400000|2022-01-26 07:50:00|70.85|68.25|69.97|67.37|70.96|68.36|69.95|67.35|0
1643183700000|2022-01-26 07:55:00|69.92|67.32|70.73|68.13|70.95|68.35|69.92|67.32|0
1643184000000|2022-01-26 08:00:00|70.7|68.1|68.67|66.07|70.79|68.19|68.67|66.07|0
1643184300000|2022-01-26 08:05:00|68.53|66.53|66.96|64.96|68.66|66.66|65.92|63.92|0
1643184600000|2022-01-26 08:10:00|66.54|64.54|65.86|63.86|66.59|64.59|65.55|63.55|0
1643184900000|2022-01-26 08:15:00|66.02|64.02|65.8|63.8|66.07|64.07|65.52|63.52|0
1643185200000|2022-01-26 08:20:00|65.75|63.75|65.03|63.03|65.75|63.75|64.31|62.31|0
1643185500000|2022-01-26 08:25:00|64.97|62.97|64.41|62.41|65.02|63.02|63.9|61.9|0
1643185800000|2022-01-26 08:30:00|64.36|62.36|64.35|62.35|64.4|62.4|63.49|61.49|0
1643186100000|2022-01-26 08:35:00|64.25|62.25|61.8|59.8|64.4|62.4|61.61|59.61|0
1643186400000|2022-01-26 08:40:00|61.75|59.75|62.05|60.05|62.2|60.2|61.36|59.36|0
1643186700000|2022-01-26 08:45:00|61.9|59.9|62.19|60.19|63.1|61.1|61.85|59.85|0
1643187000000|2022-01-26 08:50:00|62.24|60.24|62.66|60.66|63.04|61.04|62.09|60.09|0
1643187300000|2022-01-26 08:55:00|62.74|60.74|62.98|60.98|63.32|61.32|62.68|60.68|0
1643187600000|2022-01-26 09:00:00|63.06|61.06|61.93|59.93|63.34|61.34|61.04|59.04|0
1643187900000|2022-01-26 09:05:00|62|60|60.74|58.74|62.2|60.2|60.74|58.74|0
1643188200000|2022-01-26 09:10:00|60.84|58.84|60.51|58.51|60.88|58.88|60|58|0
1643188500000|2022-01-26 09:15:00|60.42|58.42|60.36|58.36|62.89|60.89|59.48|57.48|0
1643188800000|2022-01-26 09:20:00|60.38|58.38|59.39|57.39|61.09|59.09|59.39|57.39|0
1643189100000|2022-01-26 09:25:00|59.34|57.34|60.15|58.15|60.2|58.2|59.15|57.15|0
1643189400000|2022-01-26 09:30:00|60.1|58.1|60.33|58.33|60.69|58.69|59.28|57.28|0
1643189700000|2022-01-26 09:35:00|60.3|58.3|59.07|57.07|60.67|58.67|58.79|56.79|0
1643190000000|2022-01-26 09:40:00|59.02|57.02|58.5|56.5|59.4|57.4|58.47|56.47|0
1643190300000|2022-01-26 09:45:00|58.43|56.43|59.13|57.13|59.21|57.21|58.26|56.26|0
1643190600000|2022-01-26 09:50:00|59.11|57.11|59.58|57.58|59.63|57.63|58.92|56.92|0
1643190900000|2022-01-26 09:55:00|59.61|57.61|59.96|57.96|60.38|58.38|59.48|57.48|0
1643191200000|2022-01-26 10:00:00|59.99|57.99|60.74|58.74|61.6|59.6|59.99|57.99|0
1643191500000|2022-01-26 10:05:00|60.78|58.78|61.45|59.45|61.97|59.97|60.61|58.61|0
1643191800000|2022-01-26 10:10:00|61.4|59.4|60.71|58.71|61.42|59.42|60.47|58.47|0
1643192100000|2022-01-26 10:15:00|60.66|58.66|60.95|58.95|60.95|58.95|60.22|58.22|0
1643192400000|2022-01-26 10:20:00|60.9|58.9|60.34|58.34|61.14|59.14|59.73|57.73|0
1643192700000|2022-01-26 10:25:00|60.46|58.46|60.4|58.4|60.79|58.79|60.4|58.4|0
1643193000000|2022-01-26 10:30:00|60.31|58.31|59.63|57.63|60.45|58.45|59.44|57.44|0
1643193300000|2022-01-26 10:35:00|59.6|57.6|59.38|57.38|59.65|57.65|59|57|0
1643193600000|2022-01-26 10:40:00|59.43|57.43|59.5|57.5|59.57|57.57|58.95|56.95|0
1643193900000|2022-01-26 10:45:00|59.52|57.52|58.75|56.75|59.57|57.57|58.68|56.68|0
1643194200000|2022-01-26 10:50:00|58.8|56.8|58.79|56.79|58.89|56.89|58.51|56.51|0
1643194500000|2022-01-26 10:55:00|58.84|56.84|59.27|57.27|59.32|57.32|58.65|56.65|0
1643194800000|2022-01-26 11:00:00|59.24|57.24|58.88|56.88|59.28|57.28|57.92|55.92|0
1643195100000|2022-01-26 11:05:00|58.9|56.9|59.18|57.18|59.18|57.18|58.51|56.51|0
1643195400000|2022-01-26 11:10:00|59.27|57.27|59.08|57.08|59.41|57.41|58.93|56.93|0
1643195700000|2022-01-26 11:15:00|59.24|57.24|58.36|56.36|59.24|57.24|58.36|56.36|0
1643196000000|2022-01-26 11:20:00|58.6|56.6|59.11|57.11|59.16|57.16|58.5|56.5|0
1643196300000|2022-01-26 11:25:00|59.07|57.07|59.63|57.63|59.83|57.83|59|57|0
1643196600000|2022-01-26 11:30:00|59.56|57.56|58.54|56.54|59.75|57.75|58.42|56.42|0
1643196900000|2022-01-26 11:35:00|58.49|56.49|58.01|56.01|58.49|56.49|57.97|55.97|0
1643197200000|2022-01-26 11:40:00|58.06|56.06|58.24|56.24|58.34|56.34|57.78|55.78|0
1643197500000|2022-01-26 11:45:00|58.17|56.17|58.05|56.05|58.52|56.52|57.96|55.96|0
1643197800000|2022-01-26 11:50:00|58.1|56.1|57.86|55.86|58.19|56.19|57.49|55.49|0
1643198100000|2022-01-26 11:55:00|57.84|55.84|57.3|55.3|58.14|56.14|57.25|55.25|0
1643198400000|2022-01-26 12:00:00|57.34|55.34|58.77|56.77|58.98|56.98|57.25|55.25|0
1643198700000|2022-01-26 12:05:00|58.79|56.79|58.74|56.74|59|57|58.32|56.32|0
1643199000000|2022-01-26 12:10:00|58.76|56.76|59.64|57.64|59.64|57.64|58.64|56.64|0
1643199300000|2022-01-26 12:15:00|59.59|57.59|60.16|58.16|60.41|58.41|59.49|57.49|0
1643199600000|2022-01-26 12:20:00|60.21|58.21|60.79|58.79|60.86|58.86|59.77|57.77|0
1643199900000|2022-01-26 12:25:00|60.52|58.52|59.53|57.53|60.64|58.64|59.53|57.53|0
1643200200000|2022-01-26 12:30:00|59.48|57.48|59.38|57.38|59.72|57.72|59.1|57.1|0
1643200500000|2022-01-26 12:35:00|59.33|57.33|58.87|56.87|59.47|57.47|58.63|56.63|0
1643200800000|2022-01-26 12:40:00|58.82|56.82|59.96|57.96|60.11|58.11|58.82|56.82|0
1643201100000|2022-01-26 12:45:00|59.94|57.94|60.18|58.18|60.3|58.3|59.58|57.58|0
1643201400000|2022-01-26 12:50:00|60.01|58.01|59.14|57.14|60.01|58.01|59|57|0
1643201700000|2022-01-26 12:55:00|59.09|57.09|59.42|57.42|59.44|57.44|58.85|56.85|0
1643202000000|2022-01-26 13:00:00|59.28|57.28|57.67|55.67|59.61|57.61|57.62|55.62|0
1643202300000|2022-01-26 13:05:00|57.69|55.69|57.9|55.9|58.23|56.23|57.67|55.67|0
1643202600000|2022-01-26 13:10:00|57.83|55.83|58.27|56.27|58.36|56.36|57.75|55.75|0
1643202900000|2022-01-26 13:15:00|58.22|56.22|58.6|56.6|58.74|56.74|57.56|55.56|0
1643203200000|2022-01-26 13:20:00|58.51|56.51|57.13|55.13|58.67|56.67|57.13|55.13|0
1643203500000|2022-01-26 13:25:00|57.11|55.11|57.45|55.45|57.45|55.45|56.83|54.83|0
1643203800000|2022-01-26 13:30:00|57.61|55.61|58.17|56.17|58.35|56.35|56.92|54.92|0
1643204100000|2022-01-26 13:35:00|58.19|56.19|58.54|56.54|58.66|56.66|57.72|55.72|0
1643204400000|2022-01-26 13:40:00|58.44|56.44|58.72|56.72|58.91|56.91|58.04|56.04|0
1643204700000|2022-01-26 13:45:00|58.7|56.7|58.29|56.29|58.91|56.91|58.01|56.01|0
1643205000000|2022-01-26 13:50:00|58.39|56.39|58.66|56.66|58.81|56.81|58.25|56.25|0
1643205300000|2022-01-26 13:55:00|58.62|56.62|58|56|58.71|56.71|57.96|55.96|0
1643205600000|2022-01-26 14:00:00|57.98|55.98|59.13|57.13|59.13|57.13|57.49|55.49|0
1643205900000|2022-01-26 14:05:00|59.17|57.17|59.31|57.31|59.77|57.77|58.87|56.87|0
1643206200000|2022-01-26 14:10:00|59.41|57.41|59.81|57.81|60.03|58.03|59.31|57.31|0
1643206500000|2022-01-26 14:15:00|59.93|57.93|60.4|58.4|60.5|58.5|59.59|57.59|0
1643206800000|2022-01-26 14:20:00|60.45|58.45|60.59|58.59|60.69|58.69|59.87|57.87|0
1643207100000|2022-01-26 14:25:00|60.57|58.57|58.65|56.65|60.57|58.57|58.63|56.63|0
1643207400000|2022-01-26 14:30:00|58.61|56.61|60|58|61.46|59.46|58.16|56.16|0
1643207700000|2022-01-26 14:35:00|59.91|57.91|60.63|58.63|62.15|60.15|59.33|57.33|0
1643208000000|2022-01-26 14:40:00|61.02|59.02|61.25|59.25|62.24|60.24|60.58|58.58|0
1643208300000|2022-01-26 14:45:00|61.35|59.35|57.95|55.95|61.35|59.35|57.54|55.54|0
1643208600000|2022-01-26 14:50:00|57.91|55.91|55.8|53.8|59.7|57.7|55.44|53.44|0
1643208900000|2022-01-26 14:55:00|55.71|53.71|56.36|54.36|57.42|55.42|55.71|53.71|0
1643209200000|2022-01-26 15:00:00|56.11|54.11|54.53|52.53|56.98|54.98|54.09|52.09|0
1643209500000|2022-01-26 15:05:00|54.58|52.58|55.29|53.29|55.88|53.88|54.27|52.27|0
1643209800000|2022-01-26 15:10:00|55.24|53.24|57.71|55.71|58.03|56.03|55.24|53.24|0
1643210100000|2022-01-26 15:15:00|57.66|55.66|57.19|55.19|59.5|57.5|57.15|55.15|0
1643210400000|2022-01-26 15:20:00|57.24|55.24|59.44|57.44|59.49|57.49|56.78|54.78|0
1643210700000|2022-01-26 15:25:00|59.54|57.54|61.55|59.55|62.54|60.54|59.54|57.54|0
1643211000000|2022-01-26 15:30:00|61.5|59.5|61.77|59.77|63.39|61.39|60.96|58.96|0
1643211300000|2022-01-26 15:35:00|61.84|59.84|63.03|61.03|63.08|61.08|61.05|59.05|0
1643211600000|2022-01-26 15:40:00|62.98|60.98|63.83|61.83|64.19|62.19|61.59|59.59|0
1643211900000|2022-01-26 15:45:00|63.98|61.98|64.04|62.04|65.21|63.21|63.63|61.63|0
1643212200000|2022-01-26 15:50:00|64.14|62.14|63.73|61.73|64.19|62.19|63.03|61.03|0
1643212500000|2022-01-26 15:55:00|63.48|61.48|62.53|60.53|64.93|62.93|62.04|60.04|0
1643212800000|2022-01-26 16:00:00|62.56|60.56|63.22|61.22|64.23|62.23|62.56|60.56|0
1643213100000|2022-01-26 16:05:00|63.27|61.27|60.79|58.79|63.37|61.37|60.57|58.57|0
1643213400000|2022-01-26 16:10:00|61.01|59.01|59.94|57.94|61.1|59.1|59.61|57.61|0
1643213700000|2022-01-26 16:15:00|59.8|57.8|59.82|57.82|60.4|58.4|58.55|56.55|0
1643214000000|2022-01-26 16:20:00|59.68|57.68|59.01|57.01|60.16|58.16|58.35|56.35|0
1643214300000|2022-01-26 16:25:00|58.96|56.96|58.61|56.61|60.37|58.37|58.19|56.19|0
1643214600000|2022-01-26 16:30:00|58.35|56.35|58.37|56.37|59.22|57.22|57.55|55.55|0
1643214900000|2022-01-26 16:35:00|58.18|56.18|58.53|56.53|59.5|57.5|58.04|56.04|0
1643215200000|2022-01-26 16:40:00|58.43|56.43|57.75|55.75|58.53|56.53|57.24|55.24|0
1643215500000|2022-01-26 16:45:00|57.7|55.7|58.92|56.92|59.01|57.01|57.24|55.24|0
1643215800000|2022-01-26 16:50:00|58.78|56.78|58.63|56.63|60.25|58.25|58.35|56.35|0
1643216100000|2022-01-26 16:55:00|58.68|56.68|58.53|56.53|59.1|57.1|57.83|55.83|0
1643216400000|2022-01-26 17:00:00|58.25|56.25|58.24|56.24|58.72|56.72|57.32|55.32|0
1643216700000|2022-01-26 17:05:00|58.29|56.29|55.55|53.55|58.29|56.29|55.55|53.55|0
1643217000000|2022-01-26 17:10:00|55.57|53.57|55.09|53.09|56.26|54.26|54.62|52.62|0
1643217300000|2022-01-26 17:15:00|55.02|53.02|55.06|53.06|55.39|53.39|54.57|52.57|0
1643217600000|2022-01-26 17:20:00|55.43|53.43|55.65|53.65|55.88|53.88|54.93|52.93|0
1643217900000|2022-01-26 17:25:00|55.47|53.47|54.94|52.94|55.7|53.7|54.87|52.87|0
1643218200000|2022-01-26 17:30:00|54.92|52.92|55.09|53.09|55.69|53.69|54.78|52.78|0
1643218500000|2022-01-26 17:35:00|55.12|53.12|53.18|51.18|55.14|53.14|51.97|49.97|0
1643218800000|2022-01-26 17:40:00|53.09|51.09|51.94|49.94|53.09|51.09|51.89|49.89|0
1643219100000|2022-01-26 17:45:00|51.98|49.98|52.18|50.18|52.77|50.77|51.94|49.94|0
1643219400000|2022-01-26 17:50:00|52.2|50.2|52.32|50.32|52.86|50.86|52.11|50.11|0
1643219700000|2022-01-26 17:55:00|52.19|50.19|52.19|50.19|52.37|50.37|51.97|49.97|0
1643220000000|2022-01-26 18:00:00|52.14|50.14|54.65|52.65|55.06|53.06|52.14|50.14|0
1643220300000|2022-01-26 18:05:00|54.69|52.69|53.76|51.76|55.11|53.11|53.74|51.74|0
1643220600000|2022-01-26 18:10:00|53.87|51.87|54.62|52.62|56.62|54.62|53.13|51.13|0
1643220900000|2022-01-26 18:15:00|54.71|52.71|55.39|53.39|55.71|53.71|54.53|52.53|0
1643221200000|2022-01-26 18:20:00|55.53|53.53|56.86|54.86|57.66|55.66|55.44|53.44|0
1643221500000|2022-01-26 18:25:00|56.69|54.69|56.18|54.18|56.83|54.83|55.86|53.86|0
1643221800000|2022-01-26 18:30:00|56.36|54.36|56.41|54.41|56.73|54.73|55.63|53.63|0
1643222100000|2022-01-26 18:35:00|56.38|54.38|56.59|54.59|56.92|54.92|56.13|54.13|0
1643222400000|2022-01-26 18:40:00|56.54|54.54|56.17|54.17|56.91|54.91|55.94|53.94|0
1643222700000|2022-01-26 18:45:00|56.26|54.26|56.44|54.44|56.91|54.91|56.17|54.17|0
1643223000000|2022-01-26 18:50:00|56.48|54.48|55.6|53.6|56.86|54.86|55.51|53.51|0
1643223300000|2022-01-26 18:55:00|55.7|53.7|55.28|53.28|55.95|53.95|54.87|52.87|0
1643223600000|2022-01-26 19:00:00|55.15|53.15|51.73|49.73|55.15|53.15|49.52|47.52|0
1643223900000|2022-01-26 19:05:00|52.1|50.1|52.59|50.59|52.89|50.89|49.58|47.58|0
1643224200000|2022-01-26 19:10:00|52.41|50.41|57.66|55.66|58.67|56.67|51.37|49.37|0
1643224500000|2022-01-26 19:15:00|57.81|55.81|58.15|56.15|59.86|57.86|53.81|51.81|0
1643224800000|2022-01-26 19:20:00|58.05|56.05|57.48|55.48|59.29|57.29|57.15|55.15|0
1643225100000|2022-01-26 19:25:00|57.41|55.41|53.12|51.12|57.43|55.43|52.85|50.85|0
1643225400000|2022-01-26 19:30:00|53.05|51.05|58.07|56.07|58.7|56.7|52.85|50.85|0
1643225700000|2022-01-26 19:35:00|57.73|55.73|51.9|49.9|59.28|57.28|50.55|48.55|0
1643226000000|2022-01-26 19:40:00|51.75|49.75|58.19|56.19|58.19|56.19|51.57|49.57|0
1643226300000|2022-01-26 19:45:00|58.51|56.51|66.92|64.92|67.54|65.54|58.51|56.51|0
1643226600000|2022-01-26 19:50:00|66.57|64.57|63.77|61.77|66.86|64.86|62.46|60.46|0
1643226900000|2022-01-26 19:55:00|64.1|62.1|63.68|61.68|65.81|63.81|63.58|61.58|0
1643227200000|2022-01-26 20:00:00|64.2|62.2|73.13|71.13|75.19|73.19|64.2|62.2|0
1643227500000|2022-01-26 20:05:00|73.36|71.36|79.2|77.2|79.2|77.2|73.36|71.36|0
1643227800000|2022-01-26 20:10:00|79.54|77.54|76.75|74.75|79.54|77.54|73.67|71.67|0
1643228100000|2022-01-26 20:15:00|76.72|74.72|80.54|78.54|81.04|79.04|74.65|72.65|0
1643228400000|2022-01-26 20:20:00|80.3|78.3|82.31|80.31|85|83|79.35|77.35|0
1643228700000|2022-01-26 20:25:00|82.22|80.22|75.87|73.87|83.66|81.66|75.87|73.87|0
1643229000000|2022-01-26 20:30:00|75.99|73.99|78.94|76.94|79.03|77.03|74.71|72.71|0
1643229300000|2022-01-26 20:35:00|78.79|76.79|78.19|76.19|81.49|79.49|76.39|74.39|0
1643229600000|2022-01-26 20:40:00|78.25|76.25|76.64|74.64|79.81|77.81|74.05|72.05|0
1643229900000|2022-01-26 20:45:00|76.53|74.53|76.52|74.52|79.22|77.22|73.67|71.67|0
1643230200000|2022-01-26 20:50:00|76.69|74.69|73.13|71.13|78.26|76.26|73.13|71.13|0
1643230500000|2022-01-26 20:55:00|73.72|71.72|75.55|73.55|77.13|75.13|72.48|70.48|0
1643230800000|2022-01-26 21:00:00|75.14|73.14|74.88|72.88|76.19|74.19|74.4|72.4|0
1643231100000|2022-01-26 21:05:00|74.91|72.91|75.94|73.94|77.16|75.16|73.88|71.88|0
1643231400000|2022-01-26 21:10:00|76.32|74.32|77.51|75.51|78.11|76.11|76.14|74.14|0
1643231700000|2022-01-26 21:15:00|77.25|74.65|76.78|74.18|78.08|75.48|76.49|73.89|0
1643232000000|2022-01-26 21:20:00|76.84|74.24|77.01|74.41|77.54|74.94|76.49|73.89|0
1643232300000|2022-01-26 21:25:00|76.89|74.29|76.45|73.85|77.24|74.64|76.22|73.62|0
1643232600000|2022-01-26 21:30:00|76.39|73.79|77.17|74.57|77.26|74.66|76.39|73.79|0
1643232900000|2022-01-26 21:35:00|77.14|74.54|77.61|75.01|78.41|75.81|77.14|74.54|0
1643233200000|2022-01-26 21:40:00|77.76|75.16|76.23|73.63|78.02|75.42|76.23|73.63|0
1643233500000|2022-01-26 21:45:00|76.2|73.6|75.67|73.07|76.64|74.04|75.04|72.44|0
1643233800000|2022-01-26 21:50:00|75.73|73.13|75.41|72.81|76.6|74|75.35|72.75|0
1643234100000|2022-01-26 21:55:00|75.38|72.78|75.58|72.98|75.75|73.15|75.03|72.43|0
1643234400000|2022-01-26 22:00:00|75.6|73|75.65|73.05|75.66|73.06|75.38|72.78|0
1643234700000|2022-01-26 22:05:00|75.66|73.06|75.44|72.84|75.68|73.08|75.44|72.84|0
1643235000000|2022-01-26 22:10:00|75.43|72.83|75.29|72.69|75.46|72.86|75.26|72.66|0
1643235300000|2022-01-26 22:15:00|75.27|72.67|74.94|72.34|75.28|72.68|74.9|72.3|0
1643235600000|2022-01-26 22:20:00|74.95|72.35|74.47|71.87|74.99|72.39|74.37|71.77|0
1643235900000|2022-01-26 22:25:00|74.42|71.82|74.63|72.03|74.65|72.05|74.27|71.67|0
1643236200000|2022-01-26 22:30:00|74.6|72|74.49|71.89|74.62|72.02|74.47|71.87|0
1643236500000|2022-01-26 22:35:00|74.56|71.96|73.9|71.3|74.56|71.96|73.87|71.27|0
1643236800000|2022-01-26 22:40:00|73.84|71.24|73.45|70.85|73.86|71.26|73.01|70.41|0
1643237100000|2022-01-26 22:45:00|73.48|70.88|73.98|71.38|73.99|71.39|73.39|70.79|0
1643237400000|2022-01-26 22:50:00|73.96|71.36|74.39|71.79|74.4|71.8|73.89|71.29|0
1643237700000|2022-01-26 22:55:00|74.38|71.78|74.13|71.53|74.71|72.11|74.13|71.53|0
1643238000000|2022-01-26 23:00:00|73.24|70.64|72.2|69.6|73.97|71.37|70.9|68.3|0
1643238300000|2022-01-26 23:05:00|72.22|69.62|70.05|67.45|72.58|69.98|70|67.4|0
1643238600000|2022-01-26 23:10:00|69.81|67.21|70.29|67.69|70.87|68.27|69.78|67.18|0
1643238900000|2022-01-26 23:15:00|70.15|67.55|71.05|68.45|71.57|68.97|69.86|67.26|0
1643239200000|2022-01-26 23:20:00|71.08|68.48|70.66|68.06|71.08|68.48|70.12|67.52|0
1643239500000|2022-01-26 23:25:00|70.63|68.03|70.25|67.65|71.12|68.52|69.93|67.33|0
1643239800000|2022-01-26 23:30:00|70.19|67.59|69.32|66.72|70.19|67.59|69|66.4|0
1643240100000|2022-01-26 23:35:00|69.38|66.78|69.86|67.26|69.91|67.31|69.14|66.54|0
1643240400000|2022-01-26 23:40:00|69.83|67.23|69.91|67.31|70.24|67.64|69.53|66.93|0
1643240700000|2022-01-26 23:45:00|69.74|67.14|69.63|67.03|69.85|67.25|69.29|66.69|0
1643241000000|2022-01-26 23:50:00|69.66|67.06|69.95|67.35|70.17|67.57|69.6|67|0
1643241300000|2022-01-26 23:55:00|70.03|67.43|69.46|66.86|70.11|67.51|69.3|66.7|0
1643241600000|2022-01-27 00:00:00|69.38|66.78|69.86|67.26|70.43|67.83|69.19|66.59|0
1643241900000|2022-01-27 00:05:00|69.99|67.39|71.13|68.53|71.35|68.75|69.83|67.23|0
1643242200000|2022-01-27 00:10:00|71.16|68.56|72.01|69.41|72.18|69.58|71.05|68.45|0
1643242500000|2022-01-27 00:15:00|72.07|69.47|72.9|70.3|73.01|70.41|72.01|69.41|0
1643242800000|2022-01-27 00:20:00|72.78|70.18|71.72|69.12|73.57|70.97|71.7|69.1|0
1643243100000|2022-01-27 00:25:00|71.78|69.18|72.86|70.26|73.11|70.51|71.47|68.87|0
1643243400000|2022-01-27 00:30:00|72.83|70.23|72.94|70.34|73.84|71.24|72.72|70.12|0
1643243700000|2022-01-27 00:35:00|72.77|70.17|73.35|70.75|73.58|70.98|72.71|70.11|0
1643244000000|2022-01-27 00:40:00|73.27|70.67|73.69|71.09|74.26|71.66|72.99|70.39|0
1643244300000|2022-01-27 00:45:00|73.71|71.11|73.93|71.33|74.16|71.56|73.26|70.66|0
1643244600000|2022-01-27 00:50:00|73.96|71.36|74.95|72.35|74.95|72.35|72.92|70.32|0
1643244900000|2022-01-27 00:55:00|75.18|72.58|76.34|73.74|76.57|73.97|74.67|72.07|0
1643245200000|2022-01-27 01:00:00|76.37|73.77|78.15|75.55|78.81|76.21|75.87|73.27|0
1643245500000|2022-01-27 01:05:00|78.21|75.61|80.49|77.89|81.1|78.5|77.85|75.25|0
1643245800000|2022-01-27 01:10:00|80.46|77.86|80|77.4|80.49|77.89|78.53|75.93|0
1643246100000|2022-01-27 01:15:00|79.94|77.34|84.48|81.88|85.37|82.77|79.37|76.77|0
1643246400000|2022-01-27 01:20:00|84.6|82|84|81.4|85.99|83.39|83.97|81.37|0
1643246700000|2022-01-27 01:25:00|84.03|81.43|84.22|81.62|84.47|81.87|83.07|80.47|0
1643247000000|2022-01-27 01:30:00|84.28|81.68|83.22|80.62|85.22|82.62|83.13|80.53|0
1643247300000|2022-01-27 01:35:00|83.28|80.68|84.36|81.76|84.36|81.76|82.6|80|0
1643247600000|2022-01-27 01:40:00|84.49|81.89|84.64|82.04|85.18|82.58|83.58|80.98|0
1643247900000|2022-01-27 01:45:00|84.54|81.94|85.51|82.91|85.83|83.23|84.45|81.85|0
1643248200000|2022-01-27 01:50:00|85.45|82.85|86.11|83.51|86.46|83.86|84.75|82.15|0
1643248500000|2022-01-27 01:55:00|86.01|83.41|88.45|85.85|88.97|86.37|86.01|83.41|0
1643248800000|2022-01-27 02:00:00|88.61|86.01|90.43|87.83|91.32|88.72|88.61|86.01|0
1643249100000|2022-01-27 02:05:00|90.59|87.99|92.72|90.12|92.72|90.12|90|87.4|0
1643249400000|2022-01-27 02:10:00|92.65|90.05|92.31|89.71|92.65|90.05|91.45|88.85|0
1643249700000|2022-01-27 02:15:00|92.24|89.64|92.61|90.01|92.71|90.11|91.84|89.24|0
1643250000000|2022-01-27 02:20:00|92.44|89.84|91.83|89.23|92.7|90.1|91.7|89.1|0
1643250300000|2022-01-27 02:25:00|91.8|89.2|94.22|91.62|94.69|92.09|91.7|89.1|0
1643250600000|2022-01-27 02:30:00|94.28|91.68|94.45|91.85|94.75|92.15|93.54|90.94|0
1643250900000|2022-01-27 02:35:00|94.55|91.95|91.07|88.47|94.62|92.02|91.07|88.47|0
1643251200000|2022-01-27 02:40:00|91.27|88.67|91.46|88.86|91.59|88.99|90.47|87.87|0
1643251500000|2022-01-27 02:45:00|91.13|88.53|89.3|86.7|91.16|88.56|89.14|86.54|0
1643251800000|2022-01-27 02:50:00|89.23|86.63|89.68|87.08|90.08|87.48|88.97|86.37|0
1643252100000|2022-01-27 02:55:00|89.81|87.21|90.93|88.33|91.26|88.66|89.72|87.12|0
1643252400000|2022-01-27 03:00:00|90.89|88.29|92.42|89.82|92.58|89.98|90.37|87.77|0
1643252700000|2022-01-27 03:05:00|92.45|89.85|91.11|88.51|92.85|90.25|91.05|88.45|0
1643253000000|2022-01-27 03:10:00|90.95|88.35|91.9|89.3|91.97|89.37|90.95|88.35|0
1643253300000|2022-01-27 03:15:00|91.87|89.27|89.98|87.38|92.17|89.57|89.98|87.38|0
1643253600000|2022-01-27 03:20:00|90.11|87.51|90.86|88.26|90.93|88.33|89.1|86.5|0
1643253900000|2022-01-27 03:25:00|91.09|88.49|91.12|88.52|91.55|88.95|90.82|88.22|0
1643254200000|2022-01-27 03:30:00|91.08|88.48|90.65|88.05|91.41|88.81|89.83|87.23|0
1643254500000|2022-01-27 03:35:00|90.58|87.98|92.9|90.3|93.24|90.64|90.58|87.98|0
1643254800000|2022-01-27 03:40:00|92.93|90.33|98|95.4|98.1|95.5|92.87|90.27|0
1643255100000|2022-01-27 03:45:00|97.72|95.12|98.13|95.53|99.53|96.93|97.51|94.91|0
1643255400000|2022-01-27 03:50:00|98.24|95.64|97.74|95.14|98.34|95.74|97.09|94.49|0
1643255700000|2022-01-27 03:55:00|97.71|95.11|97.32|94.72|98.96|96.36|97.01|94.41|0
1643256000000|2022-01-27 04:00:00|97.29|94.69|97.76|95.16|97.97|95.37|96.73|94.13|0
1643256300000|2022-01-27 04:05:00|97.66|95.06|97.52|94.92|98.11|95.51|97.14|94.54|0
1643256600000|2022-01-27 04:10:00|97.55|94.95|97.3|94.7|98.17|95.57|96.93|94.33|0
1643256900000|2022-01-27 04:15:00|97.13|94.53|96.28|93.68|98.33|95.73|96.21|93.61|0
1643257200000|2022-01-27 04:20:00|96.45|93.85|96.21|93.61|96.93|94.33|96.04|93.44|0
1643257500000|2022-01-27 04:25:00|96.38|93.78|95.38|92.78|96.68|94.08|95.08|92.48|0
1643257800000|2022-01-27 04:30:00|95.35|92.75|94.43|91.83|95.62|93.02|94.2|91.6|0
1643258100000|2022-01-27 04:35:00|94.57|91.97|94.56|91.96|94.97|92.37|94.23|91.63|0
1643258400000|2022-01-27 04:40:00|94.63|92.03|94.68|92.08|94.92|92.32|93.51|90.91|0
1643258700000|2022-01-27 04:45:00|94.58|91.98|94.75|92.15|94.89|92.29|94.17|91.57|0
1643259000000|2022-01-27 04:50:00|94.68|92.08|94.33|91.73|94.75|92.15|93.83|91.23|0
1643259300000|2022-01-27 04:55:00|94.3|91.7|94.06|91.46|94.36|91.76|93.66|91.06|0
1643259600000|2022-01-27 05:00:00|93.92|91.32|91.55|88.95|94.02|91.42|91.52|88.92|0
1643259900000|2022-01-27 05:05:00|91.52|88.92|92.77|90.17|92.84|90.24|91.28|88.68|0
1643260200000|2022-01-27 05:10:00|92.67|90.07|94.07|91.47|94.18|91.58|92.6|90|0
1643260500000|2022-01-27 05:15:00|94.14|91.54|96.31|93.71|96.52|93.92|94.04|91.44|0
1643260800000|2022-01-27 05:20:00|96.45|93.85|96.03|93.43|96.59|93.99|95.49|92.89|0
1643261100000|2022-01-27 05:25:00|95.9|93.3|95.11|92.51|96.24|93.64|94.77|92.17|0
1643261400000|2022-01-27 05:30:00|95.14|92.54|92.81|90.21|95.24|92.64|92.48|89.88|0
1643261700000|2022-01-27 05:35:00|92.74|90.14|92.6|90|93.1|90.5|92.07|89.47|0
1643262000000|2022-01-27 05:40:00|92.5|89.9|92.23|89.63|93.57|90.97|92|89.4|0
1643262300000|2022-01-27 05:45:00|92.2|89.6|92.52|89.92|93.26|90.66|92.2|89.6|0
1643262600000|2022-01-27 05:50:00|92.46|89.86|93.15|90.55|93.76|91.16|92.22|89.62|0
1643262900000|2022-01-27 05:55:00|93.05|90.45|92.91|90.31|93.72|91.12|92.45|89.85|0
1643263200000|2022-01-27 06:00:00|93.28|90.68|93.37|90.77|93.61|91.01|92.01|89.41|0
1643263500000|2022-01-27 06:05:00|93.34|90.74|91.51|88.91|93.88|91.28|91.37|88.77|0
1643263800000|2022-01-27 06:10:00|91.47|88.87|90.71|88.11|91.47|88.87|89.9|87.3|0
1643264100000|2022-01-27 06:15:00|90.58|87.98|91.37|88.77|91.67|89.07|90.13|87.53|0
1643264400000|2022-01-27 06:20:00|91.4|88.8|92.66|90.06|92.69|90.09|91.04|88.44|0
1643264700000|2022-01-27 06:25:00|92.56|89.96|93.46|90.86|93.8|91.2|92.05|89.45|0
1643265000000|2022-01-27 06:30:00|93.42|90.82|94.43|91.83|94.78|92.18|93.32|90.72|0
1643265300000|2022-01-27 06:35:00|94.4|91.8|94.12|91.52|95.05|92.45|93.18|90.58|0
1643265600000|2022-01-27 06:40:00|94.36|91.76|95.2|92.6|95.88|93.28|93.44|90.84|0
1643265900000|2022-01-27 06:45:00|95.34|92.74|97.81|95.21|97.84|95.24|95.3|92.7|0
1643266200000|2022-01-27 06:50:00|97.91|95.31|95.16|92.56|97.91|95.31|95.16|92.56|0
1643266500000|2022-01-27 06:55:00|95.12|92.52|94.54|91.94|95.36|92.76|94|91.4|0
1643266800000|2022-01-27 07:00:00|93.97|91.37|91.8|89.2|94.37|91.77|91.8|89.2|0
1643267100000|2022-01-27 07:05:00|91.84|89.24|92.4|89.8|92.4|89.8|90.36|87.76|0
1643267400000|2022-01-27 07:10:00|92.24|89.64|90.15|87.55|92.51|89.91|88.85|86.25|0
1643267700000|2022-01-27 07:15:00|89.99|87.39|89.01|86.41|89.99|87.39|88.53|85.93|0
1643268000000|2022-01-27 07:20:00|88.91|86.31|89.59|86.99|89.59|86.99|88.33|85.73|0
1643268300000|2022-01-27 07:25:00|89.62|87.02|89.03|86.43|90.01|87.41|88.07|85.47|0
1643268600000|2022-01-27 07:30:00|89.48|86.88|88.7|86.1|89.48|86.88|87.42|84.82|0
1643268900000|2022-01-27 07:35:00|88.76|86.16|88.21|85.61|88.83|86.23|87.67|85.07|0
1643269200000|2022-01-27 07:40:00|88.02|85.42|86.9|84.3|88.18|85.58|86.74|84.14|0
1643269500000|2022-01-27 07:45:00|86.77|84.17|86.86|84.26|88.53|85.93|85.03|82.43|0
1643269800000|2022-01-27 07:50:00|86.6|84|85.71|83.11|87.05|84.45|85.58|82.98|0
1643270100000|2022-01-27 07:55:00|85.61|83.01|87.93|85.33|88.19|85.59|85.52|82.92|0
1643270400000|2022-01-27 08:00:00|87.74|85.14|86.14|83.54|87.9|85.3|86.05|83.45|0
1643270700000|2022-01-27 08:05:00|85.78|83.78|86.09|84.09|87.02|85.02|84.86|82.86|0
1643271000000|2022-01-27 08:10:00|86.37|84.37|83.91|81.91|87.23|85.23|83.69|81.69|0
1643271300000|2022-01-27 08:15:00|83.76|81.76|82.3|80.3|84.5|82.5|81.91|79.91|0
1643271600000|2022-01-27 08:20:00|82.09|80.09|83.44|81.44|83.62|81.62|81.42|79.42|0
1643271900000|2022-01-27 08:25:00|83.37|81.37|84.18|82.18|84.46|82.46|83.12|81.12|0
1643272200000|2022-01-27 08:30:00|83.83|81.83|83.92|81.92|85.24|83.24|83.61|81.61|0
1643272500000|2022-01-27 08:35:00|83.98|81.98|83.85|81.85|84.17|82.17|82.62|80.62|0
1643272800000|2022-01-27 08:40:00|83.98|81.98|82.61|80.61|83.98|81.98|82.43|80.43|0
1643273100000|2022-01-27 08:45:00|82.67|80.67|81.99|79.99|83.1|81.1|80.66|78.66|0
1643273400000|2022-01-27 08:50:00|82.05|80.05|78.08|76.08|82.16|80.16|78.02|76.02|0
1643273700000|2022-01-27 08:55:00|78.14|76.14|77.01|75.01|78.14|76.14|76.83|74.83|0
1643274000000|2022-01-27 09:00:00|77.07|75.07|77.88|75.88|78.07|76.07|74.62|72.62|0
1643274300000|2022-01-27 09:05:00|77.82|75.82|76.64|74.64|77.97|75.97|75.09|73.09|0
1643274600000|2022-01-27 09:10:00|76.73|74.73|75.17|73.17|77.2|75.2|74.65|72.65|0
1643274900000|2022-01-27 09:15:00|74.96|72.96|74.61|72.61|75.89|73.89|74.36|72.36|0
1643275200000|2022-01-27 09:20:00|74.78|72.78|73.09|71.09|75.71|73.71|73.09|71.09|0
1643275500000|2022-01-27 09:25:00|73.17|71.17|72.91|70.91|73.63|71.63|72.09|70.09|0
1643275800000|2022-01-27 09:30:00|72.88|70.88|74.36|72.36|74.36|72.36|72.83|70.83|0
1643276100000|2022-01-27 09:35:00|74.31|72.31|74.04|72.04|74.62|72.62|73.65|71.65|0
1643276400000|2022-01-27 09:40:00|74.07|72.07|72.36|70.36|74.36|72.36|72.13|70.13|0
1643276700000|2022-01-27 09:45:00|72.33|70.33|71.9|69.9|72.81|70.81|71.4|69.4|0
1643277000000|2022-01-27 09:50:00|71.96|69.96|71.34|69.34|72.18|70.18|70.67|68.67|0
1643277300000|2022-01-27 09:55:00|71.42|69.42|71.61|69.61|71.81|69.81|70.78|68.78|0
1643277600000|2022-01-27 10:00:00|71.72|69.72|70.36|68.36|72|70|70.25|68.25|0
1643277900000|2022-01-27 10:05:00|70.5|68.5|71.05|69.05|71.05|69.05|69.95|67.95|0
1643278200000|2022-01-27 10:10:00|70.99|68.99|72.72|70.72|72.98|70.98|70.66|68.66|0
1643278500000|2022-01-27 10:15:00|72.69|70.69|73.57|71.57|73.6|71.6|72.04|70.04|0
1643278800000|2022-01-27 10:20:00|73.51|71.51|72.2|70.2|73.68|71.68|72.15|70.15|0
1643279100000|2022-01-27 10:25:00|72.15|70.15|72.06|70.06|73.37|71.37|71.36|69.36|0
1643279400000|2022-01-27 10:30:00|72.03|70.03|70.92|68.92|72.68|70.68|70.7|68.7|0
1643279700000|2022-01-27 10:35:00|70.95|68.95|70.64|68.64|71.37|69.37|70.47|68.47|0
1643280000000|2022-01-27 10:40:00|70.61|68.61|71.87|69.87|72.23|70.23|70.55|68.55|0
1643280300000|2022-01-27 10:45:00|71.81|69.81|73.08|71.08|73.08|71.08|71.05|69.05|0
1643280600000|2022-01-27 10:50:00|73.02|71.02|74.98|72.98|75.16|73.16|72.91|70.91|0
1643280900000|2022-01-27 10:55:00|74.96|72.96|75.59|73.59|76.51|74.51|74.92|72.92|0
1643281200000|2022-01-27 11:00:00|75.51|73.51|73.58|71.58|75.56|73.56|73.24|71.24|0
1643281500000|2022-01-27 11:05:00|73.47|71.47|73.69|71.69|73.78|71.78|72.66|70.66|0
1643281800000|2022-01-27 11:10:00|73.63|71.63|72.2|70.2|73.69|71.69|72.14|70.14|0
1643282100000|2022-01-27 11:15:00|72.17|70.17|72.54|70.54|72.59|70.59|71.47|69.47|0
1643282400000|2022-01-27 11:20:00|72.59|70.59|72.59|70.59|73.48|71.48|72.5|70.5|0
1643282700000|2022-01-27 11:25:00|72.45|70.45|70.56|68.56|72.5|70.5|70.25|68.25|0
1643283000000|2022-01-27 11:30:00|70.59|68.59|71|69|71.39|69.39|70.28|68.28|0
1643283300000|2022-01-27 11:35:00|71.03|69.03|72.63|70.63|72.83|70.83|70.38|68.38|0
1643283600000|2022-01-27 11:40:00|72.57|70.57|72.03|70.03|72.69|70.69|71.47|69.47|0
1643283900000|2022-01-27 11:45:00|72.11|70.11|71.8|69.8|73.34|71.34|71.49|69.49|0
1643284200000|2022-01-27 11:50:00|71.82|69.82|70.78|68.78|71.85|69.85|70.23|68.23|0
1643284500000|2022-01-27 11:55:00|70.81|68.81|69.73|67.73|71.62|69.62|69.51|67.51|0
1643284800000|2022-01-27 12:00:00|69.59|67.59|70.19|68.19|70.69|68.69|69.37|67.37|0
1643285100000|2022-01-27 12:05:00|70.02|68.02|70.29|68.29|71.27|69.27|70.02|68.02|0
1643285400000|2022-01-27 12:10:00|70.32|68.32|68.53|66.53|70.4|68.4|68.16|66.16|0
1643285700000|2022-01-27 12:15:00|68.56|66.56|71.17|69.17|71.17|69.17|68.05|66.05|0
1643286000000|2022-01-27 12:20:00|71.23|69.23|73.01|71.01|73.01|71.01|70.67|68.67|0
1643286300000|2022-01-27 12:25:00|72.98|70.98|71.89|69.89|72.98|70.98|71.28|69.28|0
1643286600000|2022-01-27 12:30:00|72.06|70.06|73.89|71.89|73.98|71.98|71.16|69.16|0
1643286900000|2022-01-27 12:35:00|73.8|71.8|72.39|70.39|73.95|71.95|71.41|69.41|0
1643287200000|2022-01-27 12:40:00|72.42|70.42|72.56|70.56|72.76|70.76|71.66|69.66|0
1643287500000|2022-01-27 12:45:00|72.65|70.65|70.64|68.64|72.65|70.65|70.39|68.39|0
1643287800000|2022-01-27 12:50:00|70.86|68.86|68.55|66.55|71.11|69.11|68.06|66.06|0
1643288100000|2022-01-27 12:55:00|68.68|66.68|69.33|67.33|69.47|67.47|68.06|66.06|0
1643288400000|2022-01-27 13:00:00|69.11|67.11|69.16|67.16|69.69|67.69|67.67|65.67|0
1643288700000|2022-01-27 13:05:00|69.13|67.13|66.76|64.76|69.13|67.13|66.76|64.76|0
1643289000000|2022-01-27 13:10:00|66.71|64.71|67.9|65.9|68.81|66.81|66.49|64.49|0
1643289300000|2022-01-27 13:15:00|68.06|66.06|67.04|65.04|68.54|66.54|66.98|64.98|0
1643289600000|2022-01-27 13:20:00|66.98|64.98|66.71|64.71|68.38|66.38|66.71|64.71|0
1643289900000|2022-01-27 13:25:00|66.66|64.66|67.11|65.11|67.86|65.86|65.87|63.87|0
1643290200000|2022-01-27 13:30:00|66.97|64.97|67.93|65.93|68.26|66.26|66.31|64.31|0
1643290500000|2022-01-27 13:35:00|67.99|65.99|67.93|65.93|69.01|67.01|67.55|65.55|0
1643290800000|2022-01-27 13:40:00|67.95|65.95|67.2|65.2|68.25|66.25|66.78|64.78|0
1643291100000|2022-01-27 13:45:00|67.28|65.28|65.74|63.74|67.28|65.28|65.69|63.69|0
1643291400000|2022-01-27 13:50:00|65.95|63.95|64.64|62.64|66.11|64.11|64.64|62.64|0
1643291700000|2022-01-27 13:55:00|64.69|62.69|64.35|62.35|64.95|62.95|64.25|62.25|0
1643292000000|2022-01-27 14:00:00|64.43|62.43|63.12|61.12|65.32|63.32|63.12|61.12|0
1643292300000|2022-01-27 14:05:00|63.17|61.17|63.42|61.42|63.88|61.88|62.76|60.76|0
1643292600000|2022-01-27 14:10:00|63.57|61.57|62.2|60.2|63.57|61.57|62.2|60.2|0
1643292900000|2022-01-27 14:15:00|62.1|60.1|62.64|60.64|62.77|60.77|61.94|59.94|0
1643293200000|2022-01-27 14:20:00|62.59|60.59|63.4|61.4|63.81|61.81|62.44|60.44|0
1643293500000|2022-01-27 14:25:00|63.22|61.22|61.58|59.58|63.22|61.22|61.43|59.43|0
1643293800000|2022-01-27 14:30:00|61.33|59.33|62.38|60.38|62.63|60.63|59.81|57.81|0
1643294100000|2022-01-27 14:35:00|62.28|60.28|62.42|60.42|63.59|61.59|61.67|59.67|0
1643294400000|2022-01-27 14:40:00|62.68|60.68|58.26|56.26|62.68|60.68|58.12|56.12|0
1643294700000|2022-01-27 14:45:00|58.16|56.16|55.82|53.82|60.81|58.81|55.31|53.31|0
1643295000000|2022-01-27 14:50:00|55.77|53.77|55.08|53.08|56.28|54.28|54.85|52.85|0
1643295300000|2022-01-27 14:55:00|55.58|53.58|56.6|54.6|58.63|56.63|55.58|53.58|0
1643295600000|2022-01-27 15:00:00|56.5|54.5|56.17|54.17|59.94|57.94|56.08|54.08|0
1643295900000|2022-01-27 15:05:00|55.99|53.99|55.39|53.39|56.96|54.96|54.57|52.57|0
1643296200000|2022-01-27 15:10:00|55.41|53.41|54.83|52.83|56.45|54.45|54.34|52.34|0
1643296500000|2022-01-27 15:15:00|55.09|53.09|56.53|54.53|56.88|54.88|54.56|52.56|0
1643296800000|2022-01-27 15:20:00|56.39|54.39|58.03|56.03|58.03|56.03|55.9|53.9|0
1643297100000|2022-01-27 15:25:00|58.22|56.22|63.54|61.54|63.54|61.54|57.7|55.7|0
1643297400000|2022-01-27 15:30:00|63.85|61.85|64.07|62.07|65.39|63.39|62.78|60.78|0
1643297700000|2022-01-27 15:35:00|64.1|62.1|66.56|64.56|66.91|64.91|62.87|60.87|0
1643298000000|2022-01-27 15:40:00|66.54|64.54|62.87|60.87|66.59|64.59|62.67|60.67|0
1643298300000|2022-01-27 15:45:00|62.82|60.82|62.81|60.81|63.73|61.73|62.05|60.05|0
1643298600000|2022-01-27 15:50:00|62.78|60.78|62.3|60.3|63.31|61.31|61.6|59.6|0
1643298900000|2022-01-27 15:55:00|62.2|60.2|59.33|57.33|62.37|60.37|59.09|57.09|0
1643299200000|2022-01-27 16:00:00|59.36|57.36|57.01|55.01|59.87|57.87|56.76|54.76|0
1643299500000|2022-01-27 16:05:00|57.2|55.2|59.5|57.5|59.6|57.6|56.62|54.62|0
1643299800000|2022-01-27 16:10:00|59.23|57.23|57.38|55.38|59.23|57.23|56.77|54.77|0
1643300100000|2022-01-27 16:15:00|57.24|55.24|60.83|58.83|62.02|60.02|57.24|55.24|0
1643300400000|2022-01-27 16:20:00|61.1|59.1|61.47|59.47|61.87|59.87|59.8|57.8|0
1643300700000|2022-01-27 16:25:00|61.44|59.44|63.15|61.15|63.89|61.89|61.27|59.27|0
1643301000000|2022-01-27 16:30:00|63.05|61.05|60.17|58.17|63.36|61.36|60.17|58.17|0
1643301300000|2022-01-27 16:35:00|60.26|58.26|60.73|58.73|61.09|59.09|59.25|57.25|0
1643301600000|2022-01-27 16:40:00|60.8|58.8|60.35|58.35|60.8|58.8|58.95|56.95|0
1643301900000|2022-01-27 16:45:00|60.3|58.3|60.76|58.76|61.08|59.08|59.48|57.48|0
1643302200000|2022-01-27 16:50:00|60.74|58.74|60.34|58.34|61.67|59.67|60.05|58.05|0
1643302500000|2022-01-27 16:55:00|60.15|58.15|60.43|58.43|61.17|59.17|60.1|58.1|0
1643302800000|2022-01-27 17:00:00|60.83|58.83|60.8|58.8|62.36|60.36|60.56|58.56|0
1643303100000|2022-01-27 17:05:00|60.85|58.85|63.83|61.83|64.44|62.44|60.85|58.85|0
1643303400000|2022-01-27 17:10:00|63.57|61.57|64.85|62.85|65.63|63.63|63.57|61.57|0
1643303700000|2022-01-27 17:15:00|64.7|62.7|68.36|66.36|69.41|67.41|64.7|62.7|0
1643304000000|2022-01-27 17:20:00|68.63|66.63|69.66|67.66|70.24|68.24|66.89|64.89|0
1643304300000|2022-01-27 17:25:00|69.34|67.34|69.82|67.82|70.7|68.7|68.47|66.47|0
1643304600000|2022-01-27 17:30:00|70.07|68.07|71.8|69.8|72.03|70.03|69.11|67.11|0
1643304900000|2022-01-27 17:35:00|71.86|69.86|72.87|70.87|73.86|71.86|71.47|69.47|0
1643305200000|2022-01-27 17:40:00|72.98|70.98|72.89|70.89|73.6|71.6|71.91|69.91|0
1643305500000|2022-01-27 17:45:00|72.98|70.98|77.39|75.39|77.83|75.83|72.92|70.92|0
1643305800000|2022-01-27 17:50:00|77.27|75.27|74.46|72.46|77.27|75.27|74.23|72.23|0
1643306100000|2022-01-27 17:55:00|74.35|72.35|72.52|70.52|74.52|72.52|70.82|68.82|0
1643306400000|2022-01-27 18:00:00|72.75|70.75|75.26|73.26|75.41|73.41|71.51|69.51|0
1643306700000|2022-01-27 18:05:00|75.44|73.44|76.76|74.76|78.18|76.18|75|73|0
1643307000000|2022-01-27 18:10:00|76.7|74.7|77.46|75.46|78.48|76.48|76.7|74.7|0
1643307300000|2022-01-27 18:15:00|77.52|75.52|78.89|76.89|79.01|77.01|75.46|73.46|0
1643307600000|2022-01-27 18:20:00|78.95|76.95|81.51|79.51|82|80|78.59|76.59|0
1643307900000|2022-01-27 18:25:00|81.82|79.82|82.06|80.06|82.31|80.31|80.09|78.09|0
1643308200000|2022-01-27 18:30:00|81.93|79.93|80.11|78.11|82.12|80.12|79.45|77.45|0
1643308500000|2022-01-27 18:35:00|79.66|77.66|81.68|79.68|81.71|79.71|78|76|0
1643308800000|2022-01-27 18:40:00|81.43|79.43|80.78|78.78|82.36|80.36|79.01|77.01|0
1643309100000|2022-01-27 18:45:00|80.59|78.59|78.77|76.77|81.24|79.24|78.55|76.55|0
1643309400000|2022-01-27 18:50:00|78.91|76.91|80.7|78.7|81.23|79.23|78.4|76.4|0
1643309700000|2022-01-27 18:55:00|80.52|78.52|77.65|75.65|80.92|78.92|76.58|74.58|0
1643310000000|2022-01-27 19:00:00|77.77|75.77|72.49|70.49|78.09|76.09|71.59|69.59|0
1643310300000|2022-01-27 19:05:00|72.43|70.43|72.51|70.51|74.03|72.03|70.58|68.58|0
1643310600000|2022-01-27 19:10:00|72.82|70.82|73.51|71.51|73.68|71.68|71.66|69.66|0
1643310900000|2022-01-27 19:15:00|73.42|71.42|75.42|73.42|76.25|74.25|73.25|71.25|0
1643311200000|2022-01-27 19:20:00|75.3|73.3|78.21|76.21|78.58|76.58|75.3|73.3|0
1643311500000|2022-01-27 19:25:00|78.58|76.58|80.51|78.51|81|79|77.88|75.88|0
1643311800000|2022-01-27 19:30:00|80.57|78.57|81.96|79.96|82.8|80.8|78.9|76.9|0
1643312100000|2022-01-27 19:35:00|81.86|79.86|78.45|76.45|81.96|79.96|78.39|76.39|0
1643312400000|2022-01-27 19:40:00|78.78|76.78|76.24|74.24|78.78|76.78|75.48|73.48|0
1643312700000|2022-01-27 19:45:00|76.35|74.35|76.23|74.23|77.12|75.12|74.31|72.31|0
1643313000000|2022-01-27 19:50:00|76.7|74.7|79.58|77.58|80.01|78.01|76.47|74.47|0
1643313300000|2022-01-27 19:55:00|79.77|77.77|78.91|76.91|81.12|79.12|77.88|75.88|0
1643313600000|2022-01-27 20:00:00|78.67|76.67|76.86|74.86|78.67|76.67|75.31|73.31|0
1643313900000|2022-01-27 20:05:00|76.92|74.92|78.2|76.2|78.35|76.35|75.04|73.04|0
1643314200000|2022-01-27 20:10:00|78.11|76.11|78.92|76.92|80.53|78.53|76.8|74.8|0
1643314500000|2022-01-27 20:15:00|80.89|78.89|80.02|78.02|82.82|80.82|79.59|77.59|0
1643314800000|2022-01-27 20:20:00|79.78|77.78|79.41|77.41|81.94|79.94|78.26|76.26|0
1643315100000|2022-01-27 20:25:00|79.83|77.83|77.83|75.83|79.95|77.95|76.79|74.79|0
1643315400000|2022-01-27 20:30:00|77.71|75.71|78.1|76.1|78.25|76.25|75.64|73.64|0
1643315700000|2022-01-27 20:35:00|77.82|75.82|77.67|75.67|78.58|76.58|76.54|74.54|0
1643316000000|2022-01-27 20:40:00|77.73|75.73|73.21|71.21|78.21|76.21|71.89|69.89|0
1643316300000|2022-01-27 20:45:00|72.92|70.92|73.95|71.95|75.38|73.38|70.26|68.26|0
1643316600000|2022-01-27 20:50:00|73.74|71.74|75.43|73.43|75.79|73.79|73.74|71.74|0
1643316900000|2022-01-27 20:55:00|75.25|73.25|76.79|74.79|76.97|74.97|74.49|72.49|0
1643317200000|2022-01-27 21:00:00|76.97|74.97|77.21|75.21|77.87|75.87|76.2|74.2|0
1643317500000|2022-01-27 21:05:00|76.67|74.67|74.24|72.24|76.97|74.97|73.86|71.86|0
1643317800000|2022-01-27 21:10:00|74.3|72.3|72.97|70.97|75.89|73.89|71.96|69.96|0
1643318100000|2022-01-27 21:15:00|72.89|70.29|72.23|69.63|73.33|70.73|72.23|69.63|0
1643318400000|2022-01-27 21:20:00|72.17|69.57|73.87|71.27|73.87|71.27|72.05|69.45|0
1643318700000|2022-01-27 21:25:00|73.73|71.13|73.4|70.8|73.79|71.19|72.88|70.28|0
1643319000000|2022-01-27 21:30:00|73.34|70.74|71.24|68.64|74.9|72.3|69.47|66.87|0
1643319300000|2022-01-27 21:35:00|70.98|68.38|70.55|67.95|71.84|69.24|70.55|67.95|0
1643319600000|2022-01-27 21:40:00|70.36|67.76|69.62|67.02|71.06|68.46|69.18|66.58|0
1643319900000|2022-01-27 21:45:00|69.73|67.13|69.45|66.85|69.82|67.22|68.68|66.08|0
1643320200000|2022-01-27 21:50:00|69.53|66.93|69.58|66.98|70.15|67.55|68.97|66.37|0
1643320500000|2022-01-27 21:55:00|69.47|66.87|68.58|65.98|69.53|66.93|68.53|65.93|0
1643320800000|2022-01-27 22:00:00|68.68|66.08|66.79|64.19|68.71|66.11|66.64|64.04|0
1643321100000|2022-01-27 22:05:00|66.83|64.23|67.1|64.5|67.12|64.52|66.04|63.44|0
1643321400000|2022-01-27 22:10:00|67.14|64.54|68.01|65.41|68.09|65.49|67.14|64.54|0
1643321700000|2022-01-27 22:15:00|68.12|65.52|67.76|65.16|68.55|65.95|67.61|65.01|0
1643322000000|2022-01-27 22:20:00|67.64|65.04|68.45|65.85|68.64|66.04|67.52|64.92|0
1643322300000|2022-01-27 22:25:00|68.47|65.87|69.26|66.66|69.26|66.66|68.47|65.87|0
1643322600000|2022-01-27 22:30:00|69.55|66.95|69.6|67|69.87|67.27|69.22|66.62|0
1643322900000|2022-01-27 22:35:00|69.71|67.11|69.63|67.03|69.87|67.27|69.16|66.56|0
1643323200000|2022-01-27 22:40:00|69.62|67.02|69.32|66.72|69.77|67.17|69.14|66.54|0
1643323500000|2022-01-27 22:45:00|69.31|66.71|68.49|65.89|69.31|66.71|68.46|65.86|0
1643323800000|2022-01-27 22:50:00|68.47|65.87|68.13|65.53|68.73|66.13|67.98|65.38|0
1643324100000|2022-01-27 22:55:00|68.12|65.52|67.85|65.25|68.16|65.56|67.78|65.18|0
1643324400000|2022-01-27 23:00:00|67.68|65.08|68.25|65.65|68.66|66.06|67.16|64.56|0
1643324700000|2022-01-27 23:05:00|68.22|65.62|67.53|64.93|68.25|65.65|66.99|64.39|0
1643325000000|2022-01-27 23:10:00|67.37|64.77|67.15|64.55|67.53|64.93|66.83|64.23|0
1643325300000|2022-01-27 23:15:00|67.18|64.58|69.33|66.73|69.33|66.73|67.18|64.58|0
1643325600000|2022-01-27 23:20:00|69.06|66.46|67.84|65.24|69.28|66.68|67.63|65.03|0
1643325900000|2022-01-27 23:25:00|67.71|65.11|67.87|65.27|67.95|65.35|67.03|64.43|0
1643326200000|2022-01-27 23:30:00|67.84|65.24|68.65|66.05|68.65|66.05|67.57|64.97|0
1643326500000|2022-01-27 23:35:00|68.74|66.14|68.07|65.47|68.76|66.16|67.88|65.28|0
1643326800000|2022-01-27 23:40:00|68.1|65.5|68.97|66.37|69.2|66.6|67.99|65.39|0
1643327100000|2022-01-27 23:45:00|68.84|66.24|69.08|66.48|69.13|66.53|68.2|65.6|0
1643327400000|2022-01-27 23:50:00|69.13|66.53|69.02|66.42|69.74|67.14|68.91|66.31|0
1643327700000|2022-01-27 23:55:00|68.99|66.39|70.74|68.14|70.8|68.2|68.94|66.34|0
1643328000000|2022-01-28 00:00:00|70.97|68.37|70.54|67.94|71.93|69.33|70.32|67.72|0
1643328300000|2022-01-28 00:05:00|70.51|67.91|71.79|69.19|71.79|69.19|70.26|67.66|0
1643328600000|2022-01-28 00:10:00|71.76|69.16|69.55|66.95|71.76|69.16|69.55|66.95|0
1643328900000|2022-01-28 00:15:00|69.66|67.06|70.87|68.27|71.12|68.52|69.33|66.73|0
1643329200000|2022-01-28 00:20:00|70.81|68.21|70.77|68.17|71.49|68.89|70.61|68.01|0
1643329500000|2022-01-28 00:25:00|70.92|68.32|71.48|68.88|71.48|68.88|70.21|67.61|0
1643329800000|2022-01-28 00:30:00|71.19|68.59|72.97|70.37|73.63|71.03|71.16|68.56|0
1643330100000|2022-01-28 00:35:00|73.02|70.42|72.58|69.98|73.02|70.42|72.18|69.58|0
1643330400000|2022-01-28 00:40:00|72.7|70.1|73.19|70.59|73.74|71.14|72.7|70.1|0
1643330700000|2022-01-28 00:45:00|73.16|70.56|72.06|69.46|73.85|71.25|71.71|69.11|0
1643331000000|2022-01-28 00:50:00|72|69.4|70.74|68.14|72.28|69.68|70.6|68|0
1643331300000|2022-01-28 00:55:00|70.86|68.26|69.9|67.3|70.86|68.26|69.06|66.46|0
1643331600000|2022-01-28 01:00:00|69.87|67.27|68.59|65.99|70.06|67.46|68.21|65.61|0
1643331900000|2022-01-28 01:05:00|68.67|66.07|69.75|67.15|69.75|67.15|68.01|65.41|0
1643332200000|2022-01-28 01:10:00|69.72|67.12|70.05|67.45|70.05|67.45|68.88|66.28|0
1643332500000|2022-01-28 01:15:00|69.99|67.39|69.21|66.61|70.3|67.7|69.12|66.52|0
1643332800000|2022-01-28 01:20:00|69.18|66.58|69.37|66.77|69.4|66.8|68.32|65.72|0
1643333100000|2022-01-28 01:25:00|69.34|66.74|68.48|65.88|69.37|66.77|68.2|65.6|0
1643333400000|2022-01-28 01:30:00|68.34|65.74|70.45|67.85|70.53|67.93|68.34|65.74|0
1643333700000|2022-01-28 01:35:00|70.39|67.79|70.44|67.84|70.75|68.15|69.85|67.25|0
1643334000000|2022-01-28 01:40:00|70.7|68.1|69.68|67.08|71.09|68.49|69.38|66.78|0
1643334300000|2022-01-28 01:45:00|69.65|67.05|71.22|68.62|71.42|68.82|69.1|66.5|0
1643334600000|2022-01-28 01:50:00|71.08|68.48|71.47|68.87|71.65|69.05|70.57|67.97|0
1643334900000|2022-01-28 01:55:00|71.3|68.7|69.97|67.37|71.3|68.7|69.67|67.07|0
1643335200000|2022-01-28 02:00:00|69.92|67.32|69.77|67.17|70.56|67.96|69.25|66.65|0
1643335500000|2022-01-28 02:05:00|69.69|67.09|69.79|67.19|70.08|67.48|69.54|66.94|0
1643335800000|2022-01-28 02:10:00|69.74|67.14|70.29|67.69|70.46|67.86|69.21|66.61|0
1643336100000|2022-01-28 02:15:00|70.18|67.58|70.82|68.22|70.82|68.22|69.95|67.35|0
1643336400000|2022-01-28 02:20:00|70.8|68.2|69.42|66.82|70.8|68.2|69.14|66.54|0
1643336700000|2022-01-28 02:25:00|69.36|66.76|68.42|65.82|69.58|66.98|68.03|65.43|0
1643337000000|2022-01-28 02:30:00|68.44|65.84|68.36|65.76|68.53|65.93|67.86|65.26|0
1643337300000|2022-01-28 02:35:00|68.44|65.84|67.86|65.26|68.74|66.14|67.56|64.96|0
1643337600000|2022-01-28 02:40:00|67.91|65.31|67.74|65.14|68.24|65.64|67.74|65.14|0
1643337900000|2022-01-28 02:45:00|67.72|65.12|66.74|64.14|67.88|65.28|66.74|64.14|0
1643338200000|2022-01-28 02:50:00|66.76|64.16|66.52|63.92|67.14|64.54|66.49|63.89|0
1643338500000|2022-01-28 02:55:00|66.49|63.89|64.16|61.56|66.65|64.05|63.84|61.24|0
1643338800000|2022-01-28 03:00:00|64.21|61.61|64.31|61.71|64.42|61.82|63.97|61.37|0
1643339100000|2022-01-28 03:05:00|64.26|61.66|64.33|61.73|64.84|62.24|64.26|61.66|0
1643339400000|2022-01-28 03:10:00|64.25|61.65|64.3|61.7|64.57|61.97|63.75|61.15|0
1643339700000|2022-01-28 03:15:00|64.33|61.73|65.58|62.98|65.82|63.22|64.33|61.73|0
1643340000000|2022-01-28 03:20:00|65.52|62.92|65.73|63.13|66.09|63.49|65.14|62.54|0
1643340300000|2022-01-28 03:25:00|65.79|63.19|66.21|63.61|66.33|63.73|65.68|63.08|0
1643340600000|2022-01-28 03:30:00|66.24|63.64|65.8|63.2|66.27|63.67|65.67|63.07|0
1643340900000|2022-01-28 03:35:00|65.83|63.23|65.83|63.23|66.42|63.82|65.56|62.96|0
1643341200000|2022-01-28 03:40:00|65.75|63.15|66.63|64.03|66.8|64.2|65.75|63.15|0
1643341500000|2022-01-28 03:45:00|66.69|64.09|66.36|63.76|66.96|64.36|65.92|63.32|0
1643341800000|2022-01-28 03:50:00|66.41|63.81|66.82|64.22|67.17|64.57|66.03|63.43|0
1643342100000|2022-01-28 03:55:00|66.9|64.3|67.06|64.46|67.28|64.68|66.62|64.02|0
1643342400000|2022-01-28 04:00:00|66.95|64.35|66.92|64.32|67.16|64.56|66.26|63.66|0
1643342700000|2022-01-28 04:05:00|66.97|64.37|67.05|64.45|67.24|64.64|66.66|64.06|0
1643343000000|2022-01-28 04:10:00|67.18|64.58|66.96|64.36|67.27|64.67|66.88|64.28|0
1643343300000|2022-01-28 04:15:00|66.93|64.33|67.75|65.15|67.97|65.37|66.93|64.33|0
1643343600000|2022-01-28 04:20:00|67.7|65.1|67.83|65.23|68.14|65.54|67.47|64.87|0
1643343900000|2022-01-28 04:25:00|67.78|65.18|67.47|64.87|67.97|65.37|67.19|64.59|0
1643344200000|2022-01-28 04:30:00|67.44|64.84|66.99|64.39|67.66|65.06|66.86|64.26|0
1643344500000|2022-01-28 04:35:00|66.94|64.34|67.23|64.63|67.35|64.75|66.91|64.31|0
1643344800000|2022-01-28 04:40:00|67.21|64.61|67.34|64.74|67.37|64.77|66.9|64.3|0
1643345100000|2022-01-28 04:45:00|67.39|64.79|67.92|65.32|67.92|65.32|66.95|64.35|0
1643345400000|2022-01-28 04:50:00|68.03|65.43|68.55|65.95|68.61|66.01|67.97|65.37|0
1643345700000|2022-01-28 04:55:00|68.61|66.01|68.63|66.03|68.91|66.31|68.49|65.89|0
1643346000000|2022-01-28 05:00:00|68.6|66|68.48|65.88|69.02|66.42|68.43|65.83|0
1643346300000|2022-01-28 05:05:00|68.54|65.94|68.76|66.16|68.76|66.16|68.15|65.55|0
1643346600000|2022-01-28 05:10:00|68.9|66.3|66.92|64.32|69.21|66.61|66.65|64.05|0
1643346900000|2022-01-28 05:15:00|66.98|64.38|66.17|63.57|66.98|64.38|65.94|63.34|0
1643347200000|2022-01-28 05:20:00|66.3|63.7|66.02|63.42|66.38|63.78|65.65|63.05|0
1643347500000|2022-01-28 05:25:00|65.94|63.34|65.64|63.04|66.13|63.53|65.38|62.78|0
1643347800000|2022-01-28 05:30:00|65.67|63.07|66.45|63.85|66.45|63.85|65.48|62.88|0
1643348100000|2022-01-28 05:35:00|66.5|63.9|66.66|64.06|67.37|64.77|66.39|63.79|0
1643348400000|2022-01-28 05:40:00|66.61|64.01|66.3|63.7|66.63|64.03|66.17|63.57|0
1643348700000|2022-01-28 05:45:00|66.27|63.67|66.65|64.05|66.96|64.36|66.27|63.67|0
1643349000000|2022-01-28 05:50:00|66.62|64.02|66.1|63.5|66.79|64.19|66.08|63.48|0
1643349300000|2022-01-28 05:55:00|66.08|63.48|66.07|63.47|66.48|63.88|65.62|63.02|0
1643349600000|2022-01-28 06:00:00|66.02|63.42|66.15|63.55|66.86|64.26|65.18|62.58|0
1643349900000|2022-01-28 06:05:00|66.12|63.52|66.63|64.03|66.69|64.09|66.09|63.49|0
1643350200000|2022-01-28 06:10:00|66.66|64.06|67.68|65.08|67.9|65.3|66.66|64.06|0
1643350500000|2022-01-28 06:15:00|68.18|65.58|67.98|65.38|68.29|65.69|67.54|64.94|0
1643350800000|2022-01-28 06:20:00|67.95|65.35|67.48|64.88|67.95|65.35|67.48|64.88|0
1643351100000|2022-01-28 06:25:00|67.43|64.83|67.37|64.77|67.7|65.1|67.37|64.77|0
1643351400000|2022-01-28 06:30:00|67.42|64.82|67.8|65.2|68.18|65.58|67.42|64.82|0
1643351700000|2022-01-28 06:35:00|67.85|65.25|67.22|64.62|67.85|65.25|67.11|64.51|0
1643352000000|2022-01-28 06:40:00|67.25|64.65|67.38|64.78|67.54|64.94|67.11|64.51|0
1643352300000|2022-01-28 06:45:00|67.57|64.97|67.4|64.8|67.92|65.32|67.37|64.77|0
1643352600000|2022-01-28 06:50:00|67.37|64.77|66.85|64.25|67.43|64.83|66.8|64.2|0
1643352900000|2022-01-28 06:55:00|66.83|64.23|68.05|65.45|68.21|65.61|66.63|64.03|0
1643353200000|2022-01-28 07:00:00|68.1|65.5|69.54|66.94|69.62|67.02|68.1|65.5|0
1643353500000|2022-01-28 07:05:00|69.68|67.08|68.09|65.49|69.76|67.16|67.93|65.33|0
1643353800000|2022-01-28 07:10:00|68.06|65.46|68.98|66.38|69.32|66.72|67.32|64.72|0
1643354100000|2022-01-28 07:15:00|69.12|66.52|67.14|64.54|69.12|66.52|66.77|64.17|0
1643354400000|2022-01-28 07:20:00|67.09|64.49|68.71|66.11|68.88|66.28|67.09|64.49|0
1643354700000|2022-01-28 07:25:00|68.63|66.03|67.82|65.22|68.93|66.33|67.25|64.65|0
1643355000000|2022-01-28 07:30:00|67.76|65.16|68.64|66.04|68.67|66.07|67.76|65.16|0
1643355300000|2022-01-28 07:35:00|68.62|66.02|67.92|65.32|68.75|66.15|67.92|65.32|0
1643355600000|2022-01-28 07:40:00|67.81|65.21|68.08|65.48|68.39|65.79|67.64|65.04|0
1643355900000|2022-01-28 07:45:00|68.02|65.42|67.3|64.7|68.74|66.14|67.25|64.65|0
1643356200000|2022-01-28 07:50:00|67.33|64.73|66.05|63.45|67.69|65.09|65.89|63.29|0
1643356500000|2022-01-28 07:55:00|66.1|63.5|67.02|64.42|67.32|64.72|66.05|63.45|0
1643356800000|2022-01-28 08:00:00|66.83|64.23|68.2|65.6|68.28|65.68|66.83|64.23|0
1643357100000|2022-01-28 08:05:00|68.03|66.03|68.7|66.7|69.03|67.03|67.59|65.59|0
1643357400000|2022-01-28 08:10:00|68.64|66.64|70.96|68.96|70.96|68.96|68.64|66.64|0
1643357700000|2022-01-28 08:15:00|71.07|69.07|72.46|70.46|72.46|70.46|70.67|68.67|0
1643358000000|2022-01-28 08:20:00|72.34|70.34|72.86|70.86|74.28|72.28|72.34|70.34|0
1643358300000|2022-01-28 08:25:00|72.98|70.98|72.86|70.86|73.57|71.57|71.9|69.9|0
1643358600000|2022-01-28 08:30:00|72.97|70.97|73.03|71.03|73.92|71.92|72.33|70.33|0
1643358900000|2022-01-28 08:35:00|72.82|70.82|71.62|69.62|73.02|71.02|71.62|69.62|0
1643359200000|2022-01-28 08:40:00|71.56|69.56|72.02|70.02|72.2|70.2|71.21|69.21|0
1643359500000|2022-01-28 08:45:00|72.14|70.14|71.32|69.32|72.55|70.55|70.04|68.04|0
1643359800000|2022-01-28 08:50:00|71.44|69.44|70.63|68.63|71.61|69.61|70.4|68.4|0
1643360100000|2022-01-28 08:55:00|70.51|68.51|70.42|68.42|72.01|70.01|70.17|68.17|0
1643360400000|2022-01-28 09:00:00|70.6|68.6|71.91|69.91|72|70|69.94|67.94|0
1643360700000|2022-01-28 09:05:00|71.94|69.94|72.4|70.4|73.05|71.05|71.71|69.71|0
1643361000000|2022-01-28 09:10:00|72.46|70.46|69.47|67.47|72.52|70.52|69.25|67.25|0
1643361300000|2022-01-28 09:15:00|69.53|67.53|70.4|68.4|70.49|68.49|69.02|67.02|0
1643361600000|2022-01-28 09:20:00|70.43|68.43|70.08|68.08|70.86|68.86|69.18|67.18|0
1643361900000|2022-01-28 09:25:00|70.06|68.06|71.16|69.16|71.16|69.16|69.69|67.69|0
1643362200000|2022-01-28 09:30:00|71.22|69.22|71.57|69.57|71.98|69.98|68.8|66.8|0
1643362500000|2022-01-28 09:35:00|71.63|69.63|71.97|69.97|72.44|70.44|71.31|69.31|0
1643362800000|2022-01-28 09:40:00|71.83|69.83|70.67|68.67|72.32|70.32|70.67|68.67|0
1643363100000|2022-01-28 09:45:00|70.7|68.7|72.14|70.14|72.51|70.51|70.33|68.33|0
1643363400000|2022-01-28 09:50:00|72.02|70.02|72.07|70.07|72.75|70.75|71.73|69.73|0
1643363700000|2022-01-28 09:55:00|71.96|69.96|72.27|70.27|73|71|71.61|69.61|0
1643364000000|2022-01-28 10:00:00|72.18|70.18|72.97|70.97|73.53|71.53|72.12|70.12|0
1643364300000|2022-01-28 10:05:00|72.99|70.99|74.65|72.65|74.65|72.65|72.94|70.94|0
1643364600000|2022-01-28 10:10:00|74.59|72.59|73.4|71.4|74.59|72.59|73.22|71.22|0
1643364900000|2022-01-28 10:15:00|73.51|71.51|74.97|72.97|75.15|73.15|73.51|71.51|0
1643365200000|2022-01-28 10:20:00|75|73|73.44|71.44|75.6|73.6|73.42|71.42|0
1643365500000|2022-01-28 10:25:00|73.56|71.56|74.27|72.27|74.27|72.27|72.79|70.79|0
1643365800000|2022-01-28 10:30:00|74.18|72.18|75.02|73.02|75.02|73.02|72.99|70.99|0
1643366100000|2022-01-28 10:35:00|74.9|72.9|76.1|74.1|76.19|74.19|74.9|72.9|0
1643366400000|2022-01-28 10:40:00|76.22|74.22|74.47|72.47|76.22|74.22|74.38|72.38|0
1643366700000|2022-01-28 10:45:00|74.44|72.44|74.43|72.43|74.76|72.76|73.75|71.75|0
1643367000000|2022-01-28 10:50:00|74.46|72.46|75.41|73.41|75.75|73.75|74.46|72.46|0
1643367300000|2022-01-28 10:55:00|75.53|73.53|74.63|72.63|76.26|74.26|74.51|72.51|0
1643367600000|2022-01-28 11:00:00|74.57|72.57|75.07|73.07|75.52|73.52|73.97|71.97|0
1643367900000|2022-01-28 11:05:00|75.1|73.1|75.67|73.67|76.06|74.06|74.62|72.62|0
1643368200000|2022-01-28 11:10:00|75.64|73.64|76.97|74.97|76.97|74.97|75.43|73.43|0
1643368500000|2022-01-28 11:15:00|76.91|74.91|78.67|76.67|78.95|76.95|76.6|74.6|0
1643368800000|2022-01-28 11:20:00|78.51|76.51|76.84|74.84|79.07|77.07|76.72|74.72|0
1643369100000|2022-01-28 11:25:00|76.87|74.87|76.01|74.01|77.45|75.45|75.98|73.98|0
1643369400000|2022-01-28 11:30:00|76.16|74.16|77.09|75.09|77.89|75.89|75.62|73.62|0
1643369700000|2022-01-28 11:35:00|77.03|75.03|78.19|76.19|78.19|76.19|76.33|74.33|0
1643370000000|2022-01-28 11:40:00|78.06|76.06|79.11|77.11|79.11|77.11|77.85|75.85|0
1643370300000|2022-01-28 11:45:00|79.17|77.17|77.93|75.93|79.8|77.8|77.62|75.62|0
1643370600000|2022-01-28 11:50:00|77.87|75.87|78.97|76.97|79.63|77.63|77.62|75.62|0
1643370900000|2022-01-28 11:55:00|78.94|76.94|77.73|75.73|79.85|77.85|77.49|75.49|0
1643371200000|2022-01-28 12:00:00|77.43|75.43|76.81|74.81|78.9|76.9|76.54|74.54|0
1643371500000|2022-01-28 12:05:00|76.93|74.93|78.4|76.4|78.4|76.4|76.75|74.75|0
1643371800000|2022-01-28 12:10:00|78.52|76.52|77.84|75.84|78.99|76.99|77.17|75.17|0
1643372100000|2022-01-28 12:15:00|78.09|76.09|79.07|77.07|79.32|77.32|77.47|75.47|0
1643372400000|2022-01-28 12:20:00|78.82|76.82|83.07|81.07|83.1|81.1|78.54|76.54|0
1643372700000|2022-01-28 12:25:00|82.94|80.94|82.32|80.32|84.2|82.2|81.72|79.72|0
1643373000000|2022-01-28 12:30:00|82.39|80.39|82.38|80.38|83|81|81.42|79.42|0
1643373300000|2022-01-28 12:35:00|82.45|80.45|87.07|85.07|87.07|85.07|82.06|80.06|0
1643373600000|2022-01-28 12:40:00|86.97|84.97|87.8|85.8|88|86|86.21|84.21|0
1643373900000|2022-01-28 12:45:00|87.86|85.86|88.7|86.7|89.41|87.41|87.46|85.46|0
1643374200000|2022-01-28 12:50:00|88.59|86.59|87.32|85.32|89.07|87.07|86.89|84.89|0
1643374500000|2022-01-28 12:55:00|87.15|85.15|86.58|84.58|88.39|86.39|86.32|84.32|0
1643374800000|2022-01-28 13:00:00|86.45|84.45|85.26|83.26|87.31|85.31|85.23|83.23|0
1643375100000|2022-01-28 13:05:00|85.13|83.13|86.5|84.5|87.44|85.44|85.07|83.07|0
1643375400000|2022-01-28 13:10:00|86.7|84.7|84.74|82.74|87.1|85.1|84.74|82.74|0
1643375700000|2022-01-28 13:15:00|84.68|82.68|83.83|81.83|84.68|82.68|83.19|81.19|0
1643376000000|2022-01-28 13:20:00|83.89|81.89|85.12|83.12|85.55|83.55|83.76|81.76|0
1643376300000|2022-01-28 13:25:00|85.29|83.29|85.28|83.28|86.3|84.3|84.6|82.6|0
1643376600000|2022-01-28 13:30:00|85.21|83.21|78.65|76.65|85.21|83.21|77.16|75.16|0
1643376900000|2022-01-28 13:35:00|78.47|76.47|77.64|75.64|80.3|78.3|76.38|74.38|0
1643377200000|2022-01-28 13:40:00|77.49|75.49|73.15|71.15|77.68|75.68|71.98|69.98|0
1643377500000|2022-01-28 13:45:00|73.09|71.09|75.66|73.66|75.66|73.66|72.89|70.89|0
1643377800000|2022-01-28 13:50:00|75.54|73.54|77.07|75.07|78.05|76.05|75.33|73.33|0
1643378100000|2022-01-28 13:55:00|77.53|75.53|76.12|74.12|78.4|76.4|48.35|46.35|0
1643378400000|2022-01-28 14:00:00|75.91|73.91|75.51|73.51|78.36|76.36|75.51|73.51|0
1643378700000|2022-01-28 14:05:00|75.42|73.42|74.62|72.62|76.29|74.29|74.24|72.24|0
1643379000000|2022-01-28 14:10:00|74.5|72.5|75.71|73.71|75.95|73.95|74.32|72.32|0
1643379300000|2022-01-28 14:15:00|75.62|73.62|74.14|72.14|75.92|73.92|74.02|72.02|0
1643379600000|2022-01-28 14:20:00|74.08|72.08|73.46|71.46|74.08|72.08|72.85|70.85|0
1643379900000|2022-01-28 14:25:00|73.6|71.6|71.81|69.81|73.6|71.6|71.58|69.58|0
1643380200000|2022-01-28 14:30:00|71.52|69.52|78.29|76.29|78.45|76.45|70.78|68.78|0
1643380500000|2022-01-28 14:35:00|77.86|75.86|80.3|78.3|81.76|79.76|77.86|75.86|0
1643380800000|2022-01-28 14:40:00|80.21|78.21|81.4|79.4|81.69|79.69|79.59|77.59|0
1643381100000|2022-01-28 14:45:00|81.5|79.5|82.12|80.12|83.66|81.66|79.05|77.05|0
1643381400000|2022-01-28 14:50:00|81.93|79.93|81.54|79.54|82.92|80.92|79.08|77.08|0
1643381700000|2022-01-28 14:55:00|81.48|79.48|82.53|80.53|83.39|81.39|80.72|78.72|0
1643382000000|2022-01-28 15:00:00|82.3|80.3|81.91|79.91|83.97|81.97|81.16|79.16|0
1643382300000|2022-01-28 15:05:00|81.85|79.85|79.62|77.62|82.42|80.42|79.46|77.46|0
1643382600000|2022-01-28 15:10:00|80.02|78.02|78.1|76.1|80.02|78.02|76.5|74.5|0
1643382900000|2022-01-28 15:15:00|77.86|75.86|71.5|69.5|78.36|76.36|71.5|69.5|0
1643383200000|2022-01-28 15:20:00|71.61|69.61|74.03|72.03|74.83|72.83|71.15|69.15|0
1643383500000|2022-01-28 15:25:00|74.21|72.21|75.6|73.6|76.51|74.51|73.41|71.41|0
1643383800000|2022-01-28 15:30:00|75.42|73.42|77.67|75.67|77.98|75.98|74.41|72.41|0
1643384100000|2022-01-28 15:35:00|77.61|75.61|75.14|73.14|77.67|75.67|73.31|71.31|0
1643384400000|2022-01-28 15:40:00|75.05|73.05|77.77|75.77|78.59|76.59|75.05|73.05|0
1643384700000|2022-01-28 15:45:00|77.53|75.53|72.32|70.32|78.71|76.71|72.06|70.06|0
1643385000000|2022-01-28 15:50:00|72.29|70.29|70.11|68.11|72.96|70.96|70.11|68.11|0
1643385300000|2022-01-28 15:55:00|70.28|68.28|69.24|67.24|72.31|70.31|69.1|67.1|0
1643385600000|2022-01-28 16:00:00|68.88|66.88|72.1|70.1|72.1|70.1|68.6|66.6|0
1643385900000|2022-01-28 16:05:00|71.58|69.58|69.82|67.82|71.58|69.58|69.54|67.54|0
1643386200000|2022-01-28 16:10:00|69.85|67.85|67.37|65.37|69.99|67.99|67.21|65.21|0
1643386500000|2022-01-28 16:15:00|67.4|65.4|64.52|62.52|69.91|67.91|63.68|61.68|0
1643386800000|2022-01-28 16:20:00|64.39|62.39|64.95|62.95|65.78|63.78|63.73|61.73|0
1643387100000|2022-01-28 16:25:00|65.03|63.03|64.22|62.22|65.03|63.03|62.76|60.76|0
1643387400000|2022-01-28 16:30:00|64.04|62.04|64.4|62.4|65.8|63.8|63.8|61.8|0
1643387700000|2022-01-28 16:35:00|64.32|62.32|63.11|61.11|64.69|62.69|61.87|59.87|0
1643388000000|2022-01-28 16:40:00|63.24|61.24|63.42|61.42|64|62|62.77|60.77|0
1643388300000|2022-01-28 16:45:00|63.81|61.81|63.75|61.75|64.12|62.12|63.26|61.26|0
1643388600000|2022-01-28 16:50:00|63.83|61.83|62.81|60.81|64.09|62.09|62.73|60.73|0
1643388900000|2022-01-28 16:55:00|62.83|60.83|61.63|59.63|62.99|60.99|60.03|58.03|0
1643389200000|2022-01-28 17:00:00|61.68|59.68|61.04|59.04|62.54|60.54|60.97|58.97|0
1643389500000|2022-01-28 17:05:00|61.07|59.07|60.76|58.76|61.72|59.72|60.47|58.47|0
1643389800000|2022-01-28 17:10:00|60.86|58.86|62.48|60.48|63.23|61.23|60.64|58.64|0
1643390100000|2022-01-28 17:15:00|62.43|60.43|60.95|58.95|62.89|60.89|60.5|58.5|0
1643390400000|2022-01-28 17:20:00|61.05|59.05|62.99|60.99|64.05|62.05|61.05|59.05|0
1643390700000|2022-01-28 17:25:00|62.48|60.48|63.31|61.31|64.04|62.04|62.48|60.48|0
1643391000000|2022-01-28 17:30:00|63.6|61.6|62.32|60.32|64.09|62.09|62.24|60.24|0
1643391300000|2022-01-28 17:35:00|62.06|60.06|63.76|61.76|64.18|62.18|62.06|60.06|0
1643391600000|2022-01-28 17:40:00|63.83|61.83|62.4|60.4|63.91|61.91|62.4|60.4|0
1643391900000|2022-01-28 17:45:00|62.29|60.29|63.51|61.51|64.19|62.19|61.91|59.91|0
1643392200000|2022-01-28 17:50:00|63.56|61.56|64.56|62.56|65.1|63.1|63.51|61.51|0
1643392500000|2022-01-28 17:55:00|64.62|62.62|66.23|64.23|66.42|64.42|64.06|62.06|0
1643392800000|2022-01-28 18:00:00|66.26|64.26|64.65|62.65|66.39|64.39|63.86|61.86|0
1643393100000|2022-01-28 18:05:00|65.07|63.07|62.54|60.54|65.07|63.07|62.3|60.3|0
1643393400000|2022-01-28 18:10:00|62.56|60.56|62.63|60.63|62.95|60.95|62.15|60.15|0
1643393700000|2022-01-28 18:15:00|62.53|60.53|62.99|60.99|63.62|61.62|62.33|60.33|0
1643394000000|2022-01-28 18:20:00|63.27|61.27|64.16|62.16|65.21|63.21|63.12|61.12|0
1643394300000|2022-01-28 18:25:00|64.21|62.21|63.99|61.99|66.01|64.01|63.79|61.79|0
1643394600000|2022-01-28 18:30:00|63.84|61.84|62.64|60.64|63.84|61.84|61.77|59.77|0
1643394900000|2022-01-28 18:35:00|62.66|60.66|62.68|60.68|63.31|61.31|61.41|59.41|0
1643395200000|2022-01-28 18:40:00|62.63|60.63|62.78|60.78|63.67|61.67|62.42|60.42|0
1643395500000|2022-01-28 18:45:00|62.83|60.83|62.98|60.98|63.56|61.56|61.7|59.7|0
1643395800000|2022-01-28 18:50:00|62.93|60.93|62.11|60.11|63.29|61.29|61.42|59.42|0
1643396100000|2022-01-28 18:55:00|62.36|60.36|62.66|60.66|62.66|60.66|61.36|59.36|0
1643396400000|2022-01-28 19:00:00|62.56|60.56|63.7|61.7|63.7|61.7|60.93|58.93|0
1643396700000|2022-01-28 19:05:00|63.8|61.8|65.38|63.38|65.81|63.81|63.75|61.75|0
1643397000000|2022-01-28 19:10:00|65.35|63.35|67.32|65.32|67.37|65.37|65.14|63.14|0
1643397300000|2022-01-28 19:15:00|67.29|65.29|67.69|65.69|68.14|66.14|66.29|64.29|0
1643397600000|2022-01-28 19:20:00|67.66|65.66|70.26|68.26|70.26|68.26|67.66|65.66|0
1643397900000|2022-01-28 19:25:00|69.92|67.92|70.08|68.08|70.26|68.26|68.88|66.88|0
1643398200000|2022-01-28 19:30:00|70|68|70.08|68.08|71.63|69.63|68.73|66.73|0
1643398500000|2022-01-28 19:35:00|70.17|68.17|68.89|66.89|70.17|68.17|68.73|66.73|0
1643398800000|2022-01-28 19:40:00|68.67|66.67|65.76|63.76|68.67|66.67|65.44|63.44|0
1643399100000|2022-01-28 19:45:00|65.73|63.73|64.42|62.42|66.6|64.6|64.15|62.15|0
1643399400000|2022-01-28 19:50:00|64.34|62.34|64.52|62.52|65.4|63.4|63.47|61.47|0
1643399700000|2022-01-28 19:55:00|64.44|62.44|62.45|60.45|64.52|62.52|62.01|60.01|0
1643400000000|2022-01-28 20:00:00|62.37|60.37|58.88|56.88|64.15|62.15|58.66|56.66|0
1643400300000|2022-01-28 20:05:00|59.11|57.11|58.55|56.55|59.41|57.41|58.21|56.21|0
1643400600000|2022-01-28 20:10:00|58.45|56.45|59.55|57.55|60.49|58.49|58.45|56.45|0
1643400900000|2022-01-28 20:15:00|59.22|57.22|58.59|56.59|59.83|57.83|58.05|56.05|0
1643401200000|2022-01-28 20:20:00|58.57|56.57|56.58|54.58|59.09|57.09|56.43|54.43|0
1643401500000|2022-01-28 20:25:00|56.48|54.48|56.98|54.98|57.76|55.76|56.19|54.19|0
1643401800000|2022-01-28 20:30:00|57.03|55.03|55.34|53.34|59.5|57.5|54.91|52.91|0
1643402100000|2022-01-28 20:35:00|55.48|53.48|55.09|53.09|56|54|54.91|52.91|0
1643402400000|2022-01-28 20:40:00|55.14|53.14|53.78|51.78|55.19|53.19|53.55|51.55|0
1643402700000|2022-01-28 20:45:00|53.82|51.82|52.08|50.08|54.52|52.52|51.99|49.99|0
1643403000000|2022-01-28 20:50:00|51.99|49.99|50.1|48.1|53.98|51.98|49.97|47.97|0
1643403300000|2022-01-28 20:55:00|50.19|48.19|47.83|45.83|50.47|48.47|47.83|45.83|0
1643403600000|2022-01-28 21:00:00|47.74|45.74|48.12|46.12|48.98|46.98|47.64|45.64|0
1643403900000|2022-01-28 21:05:00|47.99|45.99|48.33|46.33|48.39|46.39|47.7|45.7|0
1643404200000|2022-01-28 21:10:00|48.26|46.26|49.77|47.77|49.83|47.83|48.26|46.26|0
1643616300000|2022-01-31 08:05:00|49.32|47.32|48.85|46.85|49.5|47.5|48.8|46.8|0
1643616600000|2022-01-31 08:10:00|48.76|46.76|48.71|46.71|48.84|46.84|48.06|46.06|0
1643616900000|2022-01-31 08:15:00|48.67|46.67|49.38|47.38|49.38|47.38|47.74|45.74|0
1643617200000|2022-01-31 08:20:00|49.33|47.33|49|47|49.83|47.83|48.28|46.28|0
1643617500000|2022-01-31 08:25:00|49.07|47.07|48.7|46.7|49.18|47.18|48.28|46.28|0
1643617800000|2022-01-31 08:30:00|48.74|46.74|48.42|46.42|48.96|46.96|48.34|46.34|0
1643618100000|2022-01-31 08:35:00|48.4|46.4|47.84|45.84|48.46|46.46|47.84|45.84|0
1643618400000|2022-01-31 08:40:00|47.89|45.89|47.59|45.59|48.22|46.22|47.59|45.59|0
1643618700000|2022-01-31 08:45:00|47.63|45.63|47.37|45.37|47.79|45.79|47.37|45.37|0
1643619000000|2022-01-31 08:50:00|47.41|45.41|46.91|44.91|47.71|45.71|46.79|44.79|0
1643619300000|2022-01-31 08:55:00|46.87|44.87|46.82|44.82|47.16|45.16|46.76|44.76|0
1643619600000|2022-01-31 09:00:00|46.78|44.78|46.49|44.49|47.07|45.07|46.37|44.37|0
1643619900000|2022-01-31 09:05:00|46.61|44.61|46.73|44.73|47.15|45.15|46.49|44.49|0
1643620200000|2022-01-31 09:10:00|46.69|44.69|46.4|44.4|46.98|44.98|46.4|44.4|0
1643620500000|2022-01-31 09:15:00|46.44|44.44|46.72|44.72|47.18|45.18|46.4|44.4|0
1643620800000|2022-01-31 09:20:00|46.76|44.76|46.97|44.97|47.22|45.22|46.6|44.6|0
1643621100000|2022-01-31 09:25:00|47.03|45.03|46.88|44.88|47.21|45.21|46.78|44.78|0
1643621400000|2022-01-31 09:30:00|46.84|44.84|46.98|44.98|47.37|45.37|46.71|44.71|0
1643621700000|2022-01-31 09:35:00|46.96|44.96|46.7|44.7|46.98|44.98|46.46|44.46|0
1643622000000|2022-01-31 09:40:00|46.75|44.75|47.28|45.28|47.28|45.28|46.45|44.45|0
1643622300000|2022-01-31 09:45:00|47.24|45.24|47.13|45.13|47.28|45.28|46.74|44.74|0
1643622600000|2022-01-31 09:50:00|47.15|45.15|48.07|46.07|48.32|46.32|47.07|45.07|0
1643622900000|2022-01-31 09:55:00|48.11|46.11|47.56|45.56|48.49|46.49|47.56|45.56|0
1643623200000|2022-01-31 10:00:00|47.52|45.52|47.43|45.43|47.98|45.98|47.39|45.39|0
1643623500000|2022-01-31 10:05:00|47.41|45.41|47.97|45.97|48.22|46.22|47.34|45.34|0
1643623800000|2022-01-31 10:10:00|48.01|46.01|48.18|46.18|48.86|46.86|47.97|45.97|0
1643624100000|2022-01-31 10:15:00|48.2|46.2|47.96|45.96|48.22|46.22|47.63|45.63|0
1643624400000|2022-01-31 10:20:00|48|46|48.36|46.36|48.85|46.85|47.83|45.83|0
1643624700000|2022-01-31 10:25:00|48.38|46.38|48.46|46.46|48.5|46.5|47.91|45.91|0
1643625000000|2022-01-31 10:30:00|48.5|46.5|48.54|46.54|49.1|47.1|48.31|46.31|0
1643625300000|2022-01-31 10:35:00|48.58|46.58|49.39|47.39|49.44|47.44|48.58|46.58|0
1643625600000|2022-01-31 10:40:00|49.42|47.42|48.74|46.74|49.61|47.61|48.4|46.4|0
1643625900000|2022-01-31 10:45:00|48.72|46.72|49.61|47.61|49.67|47.67|48.27|46.27|0
1643626200000|2022-01-31 10:50:00|49.67|47.67|49.71|47.71|50.01|48.01|49.28|47.28|0
1643626500000|2022-01-31 10:55:00|49.75|47.75|49.57|47.57|50.08|48.08|49.49|47.49|0
1643626800000|2022-01-31 11:00:00|49.83|47.83|50.22|48.22|50.4|48.4|49.14|47.14|0
1643627100000|2022-01-31 11:05:00|50.18|48.18|49.65|47.65|50.35|48.35|49.43|47.43|0
1643627400000|2022-01-31 11:10:00|49.69|47.69|50.6|48.6|50.65|48.65|49.37|47.37|0
1643627700000|2022-01-31 11:15:00|50.56|48.56|50.03|48.03|50.6|48.6|49.86|47.86|0
1643628000000|2022-01-31 11:20:00|50.25|48.25|50.51|48.51|50.51|48.51|49.72|47.72|0
1643628300000|2022-01-31 11:25:00|50.53|48.53|50.68|48.68|51.25|49.25|50.37|48.37|0
1643628600000|2022-01-31 11:30:00|50.72|48.72|50.41|48.41|51.03|49.03|50.39|48.39|0
1643628900000|2022-01-31 11:35:00|50.39|48.39|50.76|48.76|50.85|48.85|50.28|48.28|0
1643629200000|2022-01-31 11:40:00|50.62|48.62|51.1|49.1|51.1|49.1|50.38|48.38|0
1643629500000|2022-01-31 11:45:00|51.06|49.06|50.72|48.72|51.15|49.15|50.53|48.53|0
1643629800000|2022-01-31 11:50:00|50.77|48.77|50.65|48.65|50.79|48.79|50.2|48.2|0
1643630100000|2022-01-31 11:55:00|50.63|48.63|50.38|48.38|50.69|48.69|50.04|48.04|0
1643630400000|2022-01-31 12:00:00|50.43|48.43|51.48|49.48|51.48|49.48|50.08|48.08|0
1643630700000|2022-01-31 12:05:00|51.62|49.62|52.2|50.2|52.61|50.61|51.35|49.35|0
1643631000000|2022-01-31 12:10:00|52.22|50.22|52.51|50.51|52.53|50.53|51.61|49.61|0
1643631300000|2022-01-31 12:15:00|52.53|50.53|52.46|50.46|52.87|50.87|52.32|50.32|0
1643631600000|2022-01-31 12:20:00|52.28|50.28|53.37|51.37|53.9|51.9|52.28|50.28|0
1643631900000|2022-01-31 12:25:00|53.41|51.41|52.86|50.86|53.41|51.41|52.49|50.49|0
1643632200000|2022-01-31 12:30:00|52.84|50.84|52.13|50.13|53.13|51.13|52.04|50.04|0
1643632500000|2022-01-31 12:35:00|52.08|50.08|52.35|50.35|52.39|50.39|51.77|49.77|0
1643632800000|2022-01-31 12:40:00|52.37|50.37|52.21|50.21|52.96|50.96|52.19|50.19|0
1643633100000|2022-01-31 12:45:00|52.19|50.19|51.62|49.62|52.34|50.34|51.35|49.35|0
1643633400000|2022-01-31 12:50:00|51.75|49.75|51.79|49.79|52.02|50.02|51.3|49.3|0
1643633700000|2022-01-31 12:55:00|51.75|49.75|51.12|49.12|51.93|49.93|51.12|49.12|0
1643634000000|2022-01-31 13:00:00|50.94|48.94|52.01|50.01|52.01|50.01|50.85|48.85|0
1643634300000|2022-01-31 13:05:00|52.05|50.05|52.36|50.36|52.82|50.82|52.01|50.01|0
1643634600000|2022-01-31 13:10:00|52.23|50.23|51.42|49.42|52.23|50.23|51.37|49.37|0
1643634900000|2022-01-31 13:15:00|51.37|49.37|52.11|50.11|52.11|50.11|51.15|49.15|0
1643635200000|2022-01-31 13:20:00|52.13|50.13|51.99|49.99|52.22|50.22|51.63|49.63|0
1643635500000|2022-01-31 13:25:00|51.94|49.94|51.8|49.8|52.28|50.28|51.8|49.8|0
1643635800000|2022-01-31 13:30:00|51.67|49.67|50.21|48.21|51.94|49.94|50.08|48.08|0
1643636100000|2022-01-31 13:35:00|50.25|48.25|49.61|47.61|50.58|48.58|49.09|47.09|0
1643636400000|2022-01-31 13:40:00|49.57|47.57|49.83|47.83|50.05|48.05|49.22|47.22|0
1643636700000|2022-01-31 13:45:00|49.78|47.78|49.82|47.82|50.48|48.48|49.52|47.52|0
1643637000000|2022-01-31 13:50:00|49.78|47.78|49.8|47.8|49.86|47.86|49.3|47.3|0
1643637300000|2022-01-31 13:55:00|49.73|47.73|49.32|47.32|49.95|47.95|49.17|47.17|0
1643637600000|2022-01-31 14:00:00|49.23|47.23|49.14|47.14|49.84|47.84|49.1|47.1|0
1643637900000|2022-01-31 14:05:00|49.1|47.1|49.35|47.35|49.57|47.57|48.93|46.93|0
1643638200000|2022-01-31 14:10:00|49.44|47.44|50|48|50|48|49.35|47.35|0
1643638500000|2022-01-31 14:15:00|50.05|48.05|50.22|48.22|50.22|48.22|49.69|47.69|0
1643638800000|2022-01-31 14:20:00|50.26|48.26|50.3|48.3|50.7|48.7|50.04|48.04|0
1643639100000|2022-01-31 14:25:00|50.26|48.26|49.53|47.53|50.3|48.3|49.42|47.42|0
1643639400000|2022-01-31 14:30:00|49.86|47.86|48.94|46.94|51.72|49.72|48.94|46.94|0
1643639700000|2022-01-31 14:35:00|48.69|46.69|48.09|46.09|48.98|46.98|47.88|45.88|0
1643640000000|2022-01-31 14:40:00|48.04|46.04|47.83|45.83|48.13|46.13|47.24|45.24|0
1643640300000|2022-01-31 14:45:00|47.51|45.51|48.65|46.65|48.76|46.76|47.3|45.3|0
1643640600000|2022-01-31 14:50:00|48.67|46.67|46.5|44.5|48.76|46.76|46.34|44.34|0
1643640900000|2022-01-31 14:55:00|46.42|44.42|45.52|43.52|46.77|44.77|45.52|43.52|0
1643641200000|2022-01-31 15:00:00|45.39|43.39|43.9|41.9|45.56|43.56|43.66|41.66|0
1643641500000|2022-01-31 15:05:00|43.92|41.92|42.5|40.5|44.37|42.37|42.5|40.5|0
1643641800000|2022-01-31 15:10:00|42.42|40.42|42.72|40.72|43.19|41.19|42.27|40.27|0
1643642100000|2022-01-31 15:15:00|42.66|40.66|42.93|40.93|42.99|40.99|41.88|39.88|0
1643642400000|2022-01-31 15:20:00|42.74|40.74|41.68|39.68|42.83|40.83|41.12|39.12|0
1643642700000|2022-01-31 15:25:00|41.65|39.65|43.1|41.1|43.1|41.1|41.46|39.46|0
1643643000000|2022-01-31 15:30:00|43.14|41.14|42.5|40.5|43.53|41.53|42.25|40.25|0
1643643300000|2022-01-31 15:35:00|42.48|40.48|43.39|41.39|45.04|43.04|41.98|39.98|0
1643643600000|2022-01-31 15:40:00|43.55|41.55|43.08|41.08|44.18|42.18|43.08|41.08|0
1643643900000|2022-01-31 15:45:00|43.2|41.2|42.32|40.32|44.37|42.37|42.23|40.23|0
1643644200000|2022-01-31 15:50:00|42.34|40.34|41.09|39.09|42.42|40.42|40.75|38.75|0
1643644500000|2022-01-31 15:55:00|41.01|39.01|40.54|38.54|42.14|40.14|40.54|38.54|0
1643644800000|2022-01-31 16:00:00|40.61|38.61|40.37|38.37|40.61|38.61|40.05|38.05|0
1643645100000|2022-01-31 16:05:00|40.27|38.27|41.05|39.05|41.05|39.05|40.24|38.24|0
1643645400000|2022-01-31 16:10:00|41.13|39.13|40.94|38.94|42.04|40.04|40.79|38.79|0
1643645700000|2022-01-31 16:15:00|41.01|39.01|41.73|39.73|41.92|39.92|40.86|38.86|0
1643646000000|2022-01-31 16:20:00|41.71|39.71|41.69|39.69|42.14|40.14|40.86|38.86|0
1643646300000|2022-01-31 16:25:00|41.73|39.73|41.65|39.65|42|40|41.08|39.08|0
1643646600000|2022-01-31 16:30:00|41.69|39.69|40.14|38.14|42.03|40.03|39.92|37.92|0
1643646900000|2022-01-31 16:35:00|40.18|38.18|40.47|38.47|40.73|38.73|39.92|37.92|0
1643647200000|2022-01-31 16:40:00|40.55|38.55|39.91|37.91|40.69|38.69|39.89|37.89|0
1643647500000|2022-01-31 16:45:00|40.09|38.09|39.28|37.28|40.32|38.32|39.21|37.21|0
1643647800000|2022-01-31 16:50:00|39.25|37.25|37.95|35.95|39.39|37.39|37.95|35.95|0
1643648100000|2022-01-31 16:55:00|37.99|35.99|37.92|35.92|38.08|36.08|37.81|35.81|0
1643648400000|2022-01-31 17:00:00|37.88|35.88|38.19|36.19|38.52|36.52|37.84|35.84|0
1643648700000|2022-01-31 17:05:00|38.12|36.12|38.87|36.87|38.87|36.87|37.91|35.91|0
1643649000000|2022-01-31 17:10:00|38.8|36.8|38.79|36.79|38.97|36.97|38.29|36.29|0
1643649300000|2022-01-31 17:15:00|38.76|36.76|36.61|34.61|39.56|37.56|36.58|34.58|0
1643649600000|2022-01-31 17:20:00|36.63|34.63|37.71|35.71|38.02|36.02|36.63|34.63|0
1643649900000|2022-01-31 17:25:00|37.73|35.73|37.3|35.3|38.16|36.16|37.16|35.16|0
1643650200000|2022-01-31 17:30:00|37.23|35.23|37.76|35.76|37.92|35.92|36.92|34.92|0
1643650500000|2022-01-31 17:35:00|37.72|35.72|37.12|35.12|37.9|35.9|37.09|35.09|0
1643650800000|2022-01-31 17:40:00|37.1|35.1|37.15|35.15|37.37|35.37|36.8|34.8|0
1643651100000|2022-01-31 17:45:00|37.08|35.08|36.11|34.11|37.08|35.08|36.11|34.11|0
1643651400000|2022-01-31 17:50:00|36.14|34.14|36|34|36.52|34.52|35.97|33.97|0
1643651700000|2022-01-31 17:55:00|35.97|33.97|35.86|33.86|36.07|34.07|35.63|33.63|0
1643652000000|2022-01-31 18:00:00|35.9|33.9|36.37|34.37|36.61|34.61|35.9|33.9|0
1643652300000|2022-01-31 18:05:00|36.34|34.34|36.23|34.23|36.54|34.54|36.03|34.03|0
1643652600000|2022-01-31 18:10:00|36.2|34.2|36.4|34.4|36.82|34.82|36.13|34.13|0
1643652900000|2022-01-31 18:15:00|36.12|34.12|35.85|33.85|36.57|34.57|35.81|33.81|0
1643653200000|2022-01-31 18:20:00|35.78|33.78|35.74|33.74|36|34|35.61|33.61|0
1643653500000|2022-01-31 18:25:00|35.71|33.71|35.48|33.48|36.35|34.35|35.08|33.08|0
1643653800000|2022-01-31 18:30:00|35.43|33.43|37.73|35.73|38.09|36.09|35.28|33.28|0
1643654100000|2022-01-31 18:35:00|37.64|35.64|37.13|35.13|37.98|35.98|36.72|34.72|0
1643654400000|2022-01-31 18:40:00|37.1|35.1|37.48|35.48|37.48|35.48|36.55|34.55|0
1643654700000|2022-01-31 18:45:00|37.55|35.55|37.02|35.02|37.55|35.55|36.95|34.95|0
1643655000000|2022-01-31 18:50:00|37.04|35.04|37.22|35.22|37.4|35.4|36.88|34.88|0
1643655300000|2022-01-31 18:55:00|37.19|35.19|36.91|34.91|37.29|35.29|36.88|34.88|0
1643655600000|2022-01-31 19:00:00|36.81|34.81|36.77|34.77|37.04|35.04|36.6|34.6|0
1643655900000|2022-01-31 19:05:00|36.87|34.87|36.03|34.03|36.87|34.87|35.78|33.78|0
1643656200000|2022-01-31 19:10:00|36.05|34.05|35.92|33.92|36.6|34.6|35.29|33.29|0
1643656500000|2022-01-31 19:15:00|36.34|34.34|36.06|34.06|36.41|34.41|35.93|33.93|0
1643656800000|2022-01-31 19:20:00|36.13|34.13|35.82|33.82|36.44|34.44|35.66|33.66|0
1643657100000|2022-01-31 19:25:00|35.86|33.86|35.58|33.58|36.06|34.06|35.55|33.55|0
1643657400000|2022-01-31 19:30:00|35.55|33.55|35.68|33.68|35.98|33.98|35.55|33.55|0
1643657700000|2022-01-31 19:35:00|35.65|33.65|35.81|33.81|35.91|33.91|35.55|33.55|0
1643658000000|2022-01-31 19:40:00|35.74|33.74|35.66|33.66|35.91|33.91|35.64|33.64|0
1643658300000|2022-01-31 19:45:00|35.67|33.67|36.04|34.04|36.21|34.21|35.57|33.57|0
1643658600000|2022-01-31 19:50:00|36|34|36.17|34.17|36.29|34.29|35.84|33.84|0
1643658900000|2022-01-31 19:55:00|36.14|34.14|35.93|33.93|36.14|34.14|35.66|33.66|0
1643659200000|2022-01-31 20:00:00|35.95|33.95|35.82|33.82|36.1|34.1|35.66|33.66|0
1643659500000|2022-01-31 20:05:00|35.86|33.86|37.12|35.12|37.12|35.12|35.72|33.72|0
1643659800000|2022-01-31 20:10:00|37.01|35.01|38.59|36.59|38.77|36.77|36.84|34.84|0
1643660100000|2022-01-31 20:15:00|38.56|36.56|38.84|36.84|39.2|37.2|37.99|35.99|0
1643660400000|2022-01-31 20:20:00|38.91|36.91|36.86|34.86|38.91|36.91|36.51|34.51|0
1643660700000|2022-01-31 20:25:00|36.88|34.88|36.91|34.91|37.25|35.25|36.38|34.38|0
1643661000000|2022-01-31 20:30:00|36.87|34.87|35.23|33.23|37.51|35.51|35.19|33.19|0
1643661300000|2022-01-31 20:35:00|35.29|33.29|36.03|34.03|37.1|35.1|35.13|33.13|0
1643661600000|2022-01-31 20:40:00|36.06|34.06|35.89|33.89|36.37|34.37|35.62|33.62|0
1643661900000|2022-01-31 20:45:00|35.79|33.79|34.76|32.76|36.06|34.06|34.76|32.76|0
1643662200000|2022-01-31 20:50:00|34.79|32.79|33.41|31.41|34.79|32.79|33.25|31.25|0
1643662500000|2022-01-31 20:55:00|33.38|31.38|33.72|31.72|34.77|32.77|33.23|31.23|0
1643662800000|2022-01-31 21:00:00|34.06|32.06|34.93|32.93|35.19|33.19|34.06|32.06|0
1643663100000|2022-01-31 21:05:00|34.96|32.96|34.43|32.43|34.99|32.99|34.37|32.37|0
1643663400000|2022-01-31 21:10:00|34.4|32.4|35.28|33.28|35.38|33.38|34.34|32.34|0
1643663700000|2022-01-31 21:15:00|35.52|32.92|35.43|32.83|35.58|32.98|35.28|32.68|0
1643664000000|2022-01-31 21:20:00|35.48|32.88|35.38|32.78|35.54|32.94|35.28|32.68|0
1643664300000|2022-01-31 21:25:00|35.34|32.74|35.31|32.71|35.44|32.84|35.24|32.64|0
1643664600000|2022-01-31 21:30:00|35.32|32.72|35.4|32.8|35.44|32.84|35.27|32.67|0
1643664900000|2022-01-31 21:35:00|35.42|32.82|35.5|32.9|35.53|32.93|35.1|32.5|0
1643665200000|2022-01-31 21:40:00|35.53|32.93|35.49|32.89|35.56|32.96|35.36|32.76|0
1643665500000|2022-01-31 21:45:00|35.46|32.86|35.55|32.95|35.62|33.02|35.39|32.79|0
1643665800000|2022-01-31 21:50:00|35.57|32.97|35.68|33.08|35.69|33.09|35.55|32.95|0
1643666100000|2022-01-31 21:55:00|35.65|33.05|35.47|32.87|35.68|33.08|35.46|32.86|0
1643666400000|2022-01-31 22:00:00|35.56|32.96|35.56|32.96|35.56|32.96|35.41|32.81|0
1643666700000|2022-01-31 22:05:00|35.58|32.98|35.59|32.99|35.61|33.01|35.56|32.96|0
1643667000000|2022-01-31 22:10:00|35.6|33|35.56|32.96|35.62|33.02|35.51|32.91|0
1643667300000|2022-01-31 22:15:00|35.55|32.95|35.52|32.92|35.55|32.95|35.52|32.92|0
1643667600000|2022-01-31 22:20:00|35.51|32.91|35.48|32.88|35.53|32.93|35.45|32.85|0
1643667900000|2022-01-31 22:25:00|35.53|32.93|35.45|32.85|35.54|32.94|35.45|32.85|0
1643668200000|2022-01-31 22:30:00|35.44|32.84|35.39|32.79|35.49|32.89|35.34|32.74|0
1643668500000|2022-01-31 22:35:00|35.34|32.74|35.16|32.56|35.37|32.77|35.16|32.56|0
1643668800000|2022-01-31 22:40:00|35.13|32.53|35.19|32.59|35.27|32.67|35.13|32.53|0
1643669100000|2022-01-31 22:45:00|35.2|32.6|35.2|32.6|35.22|32.62|35.12|32.52|0
1643669400000|2022-01-31 22:50:00|35.19|32.59|35.26|32.66|35.26|32.66|35.16|32.56|0
1643669700000|2022-01-31 22:55:00|35.27|32.67|35.32|32.72|35.33|32.73|35.26|32.66|0
1643670000000|2022-01-31 23:00:00|35.25|32.65|35.28|32.68|35.35|32.75|34.84|32.24|0
1643670300000|2022-01-31 23:05:00|35.3|32.7|34.87|32.27|35.48|32.88|34.8|32.2|0
1643670600000|2022-01-31 23:10:00|34.83|32.23|35.45|32.85|35.49|32.89|34.77|32.17|0
1643670900000|2022-01-31 23:15:00|35.42|32.82|35.37|32.77|35.42|32.82|35.16|32.56|0
1643671200000|2022-01-31 23:20:00|35.35|32.75|35.15|32.55|35.35|32.75|34.99|32.39|0
1643671500000|2022-01-31 23:25:00|35.12|32.52|35.38|32.78|35.47|32.87|34.92|32.32|0
1643671800000|2022-01-31 23:30:00|35.36|32.76|35.54|32.94|35.77|33.17|35.21|32.61|0
1643672100000|2022-01-31 23:35:00|35.62|33.02|35.27|32.67|35.64|33.04|35.24|32.64|0
1643672400000|2022-01-31 23:40:00|35.2|32.6|35.17|32.57|35.47|32.87|35.17|32.57|0
1643672700000|2022-01-31 23:45:00|35.2|32.6|35.2|32.6|35.26|32.66|35.17|32.57|0
1643673000000|2022-01-31 23:50:00|35.21|32.61|35.22|32.62|35.29|32.69|35.06|32.46|0
1643673300000|2022-01-31 23:55:00|35.21|32.61|35.19|32.59|35.32|32.72|35.12|32.52|0
1643673600000|2022-02-01 00:00:00|35.15|32.55|35.23|32.63|35.25|32.65|35.09|32.49|0
1643673900000|2022-02-01 00:05:00|35.2|32.6|35.34|32.74|35.38|32.78|35.08|32.48|0
1643674200000|2022-02-01 00:10:00|35.31|32.71|35.27|32.67|35.41|32.81|35.18|32.58|0
1643674500000|2022-02-01 00:15:00|35.32|32.72|35.27|32.67|35.32|32.72|35.04|32.44|0
1643674800000|2022-02-01 00:20:00|35.25|32.65|35.1|32.5|35.33|32.73|35.1|32.5|0
1643675100000|2022-02-01 00:25:00|35.13|32.53|35.13|32.53|35.2|32.6|35.07|32.47|0
1643675400000|2022-02-01 00:30:00|35.15|32.55|35.21|32.61|35.29|32.69|35.1|32.5|0
1643675700000|2022-02-01 00:35:00|35.19|32.59|35.19|32.59|35.29|32.69|35.09|32.49|0
1643676000000|2022-02-01 00:40:00|35.21|32.61|35.25|32.65|35.28|32.68|35.14|32.54|0
1643676300000|2022-02-01 00:45:00|35.22|32.62|34.94|32.34|35.22|32.62|34.85|32.25|0
1643676600000|2022-02-01 00:50:00|34.92|32.32|35.08|32.48|35.08|32.48|34.76|32.16|0
1643676900000|2022-02-01 00:55:00|35.01|32.41|34.98|32.38|35.05|32.45|34.91|32.31|0
1643677200000|2022-02-01 01:00:00|34.99|32.39|35.1|32.5|35.27|32.67|34.94|32.34|0
1643677500000|2022-02-01 01:05:00|35.09|32.49|35.33|32.73|35.33|32.73|35.07|32.47|0
1643677800000|2022-02-01 01:10:00|35.3|32.7|35.14|32.54|35.33|32.73|35.08|32.48|0
1643678100000|2022-02-01 01:15:00|35.16|32.56|35.09|32.49|35.19|32.59|35.03|32.43|0
1643678400000|2022-02-01 01:20:00|35.11|32.51|35.48|32.88|35.58|32.98|35.06|32.46|0
1643678700000|2022-02-01 01:25:00|35.51|32.91|35.64|33.04|35.91|33.31|35.48|32.88|0
1643679000000|2022-02-01 01:30:00|35.61|33.01|35.66|33.06|36.01|33.41|35.58|32.98|0
1643679300000|2022-02-01 01:35:00|35.61|33.01|35.64|33.04|35.8|33.2|35.57|32.97|0
1643679600000|2022-02-01 01:40:00|35.69|33.09|35.93|33.33|35.93|33.33|35.57|32.97|0
1643679900000|2022-02-01 01:45:00|35.92|33.32|36.13|33.53|36.4|33.8|35.83|33.23|0
1643680200000|2022-02-01 01:50:00|36.16|33.56|36.84|34.24|36.84|34.24|36.13|33.53|0
1643680500000|2022-02-01 01:55:00|36.87|34.27|36.63|34.03|36.87|34.27|36.6|34|0
1643680800000|2022-02-01 02:00:00|36.66|34.06|36.69|34.09|36.73|34.13|36.42|33.82|0
1643681100000|2022-02-01 02:05:00|36.66|34.06|36.72|34.12|36.96|34.36|36.62|34.02|0
1643681400000|2022-02-01 02:10:00|36.74|34.14|36.45|33.85|36.76|34.16|36.45|33.85|0
1643681700000|2022-02-01 02:15:00|36.48|33.88|36.31|33.71|36.48|33.88|36.18|33.58|0
1643682000000|2022-02-01 02:20:00|36.34|33.74|36.24|33.64|36.44|33.84|36.24|33.64|0
1643682300000|2022-02-01 02:25:00|36.22|33.62|36.2|33.6|36.23|33.63|36.05|33.45|0
1643682600000|2022-02-01 02:30:00|36.23|33.63|36.36|33.76|36.47|33.87|36.16|33.56|0
1643682900000|2022-02-01 02:35:00|36.4|33.8|36.07|33.47|36.7|34.1|36.05|33.45|0
1643683200000|2022-02-01 02:40:00|36.09|33.49|36.24|33.64|36.39|33.79|36.05|33.45|0
1643683500000|2022-02-01 02:45:00|36.29|33.69|36.11|33.51|36.4|33.8|36.11|33.51|0
1643683800000|2022-02-01 02:50:00|36.15|33.55|36.41|33.81|36.45|33.85|36.14|33.54|0
1643684100000|2022-02-01 02:55:00|36.45|33.85|36.27|33.67|36.48|33.88|36.27|33.67|0
1643684400000|2022-02-01 03:00:00|36.24|33.64|36.37|33.77|36.44|33.84|36.21|33.61|0
1643684700000|2022-02-01 03:05:00|36.36|33.76|36.37|33.77|36.41|33.81|36.17|33.57|0
1643685000000|2022-02-01 03:10:00|36.33|33.73|36.3|33.7|36.43|33.83|36.2|33.6|0
1643685300000|2022-02-01 03:15:00|36.26|33.66|36.12|33.52|36.33|33.73|36.12|33.52|0
1643685600000|2022-02-01 03:20:00|35.89|33.29|35.52|32.92|35.92|33.32|35.45|32.85|0
1643685900000|2022-02-01 03:25:00|35.55|32.95|35.78|33.18|35.95|33.35|35.32|32.72|0
1643686200000|2022-02-01 03:30:00|35.76|33.16|35.84|33.24|35.93|33.33|35.58|32.98|0
1643686500000|2022-02-01 03:35:00|35.86|33.26|35.74|33.14|36.14|33.54|35.67|33.07|0
1643686800000|2022-02-01 03:40:00|35.76|33.16|35.77|33.17|35.9|33.3|35.7|33.1|0
1643687100000|2022-02-01 03:45:00|35.75|33.15|35.7|33.1|35.79|33.19|35.65|33.05|0
1643687400000|2022-02-01 03:50:00|35.68|33.08|35.36|32.76|35.7|33.1|35.31|32.71|0
1643687700000|2022-02-01 03:55:00|35.33|32.73|35.23|32.63|35.39|32.79|35.16|32.56|0
1643688000000|2022-02-01 04:00:00|35.21|32.61|35.31|32.71|35.36|32.76|35.16|32.56|0
1643688300000|2022-02-01 04:05:00|35.35|32.75|35.58|32.98|35.62|33.02|35.25|32.65|0
1643688600000|2022-02-01 04:10:00|35.6|33|35.51|32.91|35.65|33.05|35.38|32.78|0
1643688900000|2022-02-01 04:15:00|35.5|32.9|35.26|32.66|35.51|32.91|35.21|32.61|0
1643689200000|2022-02-01 04:20:00|35.28|32.68|35.07|32.47|35.28|32.68|35.04|32.44|0
1643689500000|2022-02-01 04:25:00|35.04|32.44|35.15|32.55|35.24|32.64|35.04|32.44|0
1643689800000|2022-02-01 04:30:00|35.17|32.57|35.3|32.7|35.3|32.7|35.07|32.47|0
1643690100000|2022-02-01 04:35:00|35.33|32.73|35.26|32.66|35.36|32.76|35.16|32.56|0
1643690400000|2022-02-01 04:40:00|35.29|32.69|35.32|32.72|35.42|32.82|35.26|32.66|0
1643690700000|2022-02-01 04:45:00|35.34|32.74|35.52|32.92|35.52|32.92|35.32|32.72|0
1643691000000|2022-02-01 04:50:00|35.47|32.87|35.27|32.67|35.55|32.95|35.22|32.62|0
1643691300000|2022-02-01 04:55:00|35.25|32.65|33.85|31.25|35.89|33.29|31.18|28.58|0
1643691600000|2022-02-01 05:00:00|33.88|31.28|33.79|31.19|33.91|31.31|33.62|31.02|0
1643691900000|2022-02-01 05:05:00|33.78|31.18|33.76|31.16|34.17|31.57|33.48|30.88|0
1643692200000|2022-02-01 05:10:00|33.73|31.13|33.53|30.93|33.76|31.16|33.52|30.92|0
1643692500000|2022-02-01 05:15:00|33.57|30.97|33.63|31.03|33.63|31.03|33.52|30.92|0
1643692800000|2022-02-01 05:20:00|33.59|30.99|33.54|30.94|33.59|30.99|33.43|30.83|0
1643693100000|2022-02-01 05:25:00|33.53|30.93|33.6|31|33.62|31.02|33.52|30.92|0
1643693400000|2022-02-01 05:30:00|33.59|30.99|33.45|30.85|33.65|31.05|33.42|30.82|0
1643693700000|2022-02-01 05:35:00|33.42|30.82|33.45|30.85|33.58|30.98|33.42|30.82|0
1643694000000|2022-02-01 05:40:00|33.48|30.88|33.51|30.91|33.58|30.98|33.45|30.85|0
1643694300000|2022-02-01 05:45:00|33.54|30.94|33.52|30.92|33.54|30.94|33.41|30.81|0
1643694600000|2022-02-01 05:50:00|33.51|30.91|33.34|30.74|33.51|30.91|33.28|30.68|0
1643694900000|2022-02-01 05:55:00|33.37|30.77|33.18|30.58|33.37|30.77|33.09|30.49|0
1643695200000|2022-02-01 06:00:00|33.31|30.71|33.1|30.5|33.31|30.71|32.83|30.23|0
1643695500000|2022-02-01 06:05:00|33.08|30.48|33.14|30.54|33.17|30.57|33.05|30.45|0
1643695800000|2022-02-01 06:10:00|33.17|30.57|33.49|30.89|33.6|31|33.14|30.54|0
1643696100000|2022-02-01 06:15:00|33.46|30.86|33.58|30.98|33.73|31.13|33.42|30.82|0
1643696400000|2022-02-01 06:20:00|33.56|30.96|33.61|31.01|33.69|31.09|33.48|30.88|0
1643696700000|2022-02-01 06:25:00|33.59|30.99|33.64|31.04|33.64|31.04|33.45|30.85|0
1643697000000|2022-02-01 06:30:00|33.6|31|33.7|31.1|33.76|31.16|33.54|30.94|0
1643697300000|2022-02-01 06:35:00|33.66|31.06|33.4|30.8|33.73|31.13|33.4|30.8|0
1643697600000|2022-02-01 06:40:00|33.39|30.79|33.4|30.8|33.5|30.9|33.37|30.77|0
1643697900000|2022-02-01 06:45:00|33.42|30.82|33.46|30.86|33.49|30.89|33.35|30.75|0
1643698200000|2022-02-01 06:50:00|33.44|30.84|33.25|30.65|33.49|30.89|33.23|30.63|0
1643698500000|2022-02-01 06:55:00|33.23|30.63|33.2|30.6|33.39|30.79|33.17|30.57|0
1643698800000|2022-02-01 07:00:00|33.13|30.53|32.97|30.37|33.36|30.76|32.72|30.12|0
1643699100000|2022-02-01 07:05:00|33|30.4|32.61|30.01|33|30.4|32.59|29.99|0
1643699400000|2022-02-01 07:10:00|32.59|29.99|32.03|29.43|32.59|29.99|31.88|29.28|0
1643699700000|2022-02-01 07:15:00|32.06|29.46|31.92|29.32|32.12|29.52|31.85|29.25|0
1643700000000|2022-02-01 07:20:00|31.94|29.34|31.86|29.26|32.12|29.52|31.83|29.23|0
1643700300000|2022-02-01 07:25:00|31.9|29.3|31.96|29.36|32.02|29.42|31.76|29.16|0
1643700600000|2022-02-01 07:30:00|31.9|29.3|32.05|29.45|32.11|29.51|31.9|29.3|0
1643700900000|2022-02-01 07:35:00|32.02|29.42|32.04|29.44|32.11|29.51|31.97|29.37|0
1643701200000|2022-02-01 07:40:00|32.01|29.41|32.13|29.53|32.16|29.56|31.95|29.35|0
1643701500000|2022-02-01 07:45:00|32.1|29.5|31.94|29.34|32.41|29.81|31.81|29.21|0
1643701800000|2022-02-01 07:50:00|31.91|29.31|32.67|30.07|32.78|30.18|31.91|29.31|0
1643702100000|2022-02-01 07:55:00|32.64|30.04|32.46|29.86|32.68|30.08|32.43|29.83|0
1643702400000|2022-02-01 08:00:00|32.55|29.95|31.99|29.39|32.84|30.24|31.93|29.33|0
1643702700000|2022-02-01 08:05:00|31.66|29.66|30.86|28.86|31.83|29.83|30.84|28.84|0
1643703000000|2022-02-01 08:10:00|30.84|28.84|30.75|28.75|31.06|29.06|30.05|28.05|0
1643703300000|2022-02-01 08:15:00|30.74|28.74|30.84|28.84|31.28|29.28|30.63|28.63|0
1643703600000|2022-02-01 08:20:00|30.87|28.87|30.75|28.75|30.87|28.87|30.33|28.33|0
1643703900000|2022-02-01 08:25:00|30.72|28.72|30.78|28.78|31.08|29.08|30.54|28.54|0
1643704200000|2022-02-01 08:30:00|30.76|28.76|30.76|28.76|30.95|28.95|30.48|28.48|0
1643704500000|2022-02-01 08:35:00|30.74|28.74|31.07|29.07|31.13|29.13|30.68|28.68|0
1643704800000|2022-02-01 08:40:00|31.09|29.09|30.75|28.75|31.28|29.28|30.56|28.56|0
1643705100000|2022-02-01 08:45:00|30.74|28.74|30.91|28.91|31|29|30.69|28.69|0
1643705400000|2022-02-01 08:50:00|30.88|28.88|31.21|29.21|31.35|29.35|30.85|28.85|0
1643705700000|2022-02-01 08:55:00|31.09|29.09|30.9|28.9|31.33|29.33|30.77|28.77|0
1643706000000|2022-02-01 09:00:00|30.87|28.87|31.13|29.13|31.36|29.36|30.72|28.72|0
1643706300000|2022-02-01 09:05:00|31.11|29.11|31.46|29.46|31.55|29.55|31.08|29.08|0
1643706600000|2022-02-01 09:10:00|31.41|29.41|31.58|29.58|31.64|29.64|31.11|29.11|0
1643706900000|2022-02-01 09:15:00|31.61|29.61|31.6|29.6|31.71|29.71|31.31|29.31|0
1643707200000|2022-02-01 09:20:00|31.59|29.59|32.17|30.17|32.33|30.33|31.46|29.46|0
1643707500000|2022-02-01 09:25:00|32.25|30.25|33.31|31.31|33.31|31.31|32.01|30.01|0
1643707800000|2022-02-01 09:30:00|33.29|31.29|33.3|31.3|33.45|31.45|33|31|0
1643708100000|2022-02-01 09:35:00|33.29|31.29|33.01|31.01|33.29|31.29|32.6|30.6|0
1643708400000|2022-02-01 09:40:00|33.11|31.11|33.23|31.23|33.75|31.75|32.88|30.88|0
1643708700000|2022-02-01 09:45:00|33.22|31.22|33.87|31.87|34.09|32.09|33.01|31.01|0
1643709000000|2022-02-01 09:50:00|33.84|31.84|33.61|31.61|34.17|32.17|33.42|31.42|0
1643709300000|2022-02-01 09:55:00|33.64|31.64|33|31|33.64|31.64|32.76|30.76|0
1643709600000|2022-02-01 10:00:00|33.04|31.04|32.44|30.44|33.19|31.19|32.42|30.42|0
1643709900000|2022-02-01 10:05:00|32.45|30.45|32.36|30.36|32.55|30.55|32.2|30.2|0
1643710200000|2022-02-01 10:10:00|32.39|30.39|32.57|30.57|32.83|30.83|32.23|30.23|0
1643710500000|2022-02-01 10:15:00|32.54|30.54|32.85|30.85|32.98|30.98|32.32|30.32|0
1643710800000|2022-02-01 10:20:00|32.82|30.82|32.98|30.98|33.14|31.14|32.71|30.71|0
1643711100000|2022-02-01 10:25:00|32.93|30.93|32.72|30.72|32.93|30.93|32.59|30.59|0
1643711400000|2022-02-01 10:30:00|32.78|30.78|32.52|30.52|33.12|31.12|32.46|30.46|0
1643711700000|2022-02-01 10:35:00|32.54|30.54|32.08|30.08|32.64|30.64|32.05|30.05|0
1643712000000|2022-02-01 10:40:00|32.15|30.15|32.64|30.64|32.66|30.66|32.05|30.05|0
1643712300000|2022-02-01 10:45:00|32.61|30.61|32.83|30.83|32.83|30.83|32.51|30.51|0
1643712600000|2022-02-01 10:50:00|32.8|30.8|33.21|31.21|33.23|31.23|32.61|30.61|0
1643712900000|2022-02-01 10:55:00|33.18|31.18|33.14|31.14|33.47|31.47|32.87|30.87|0
1643713200000|2022-02-01 11:00:00|33.11|31.11|32.41|30.41|33.27|31.27|32.25|30.25|0
1643713500000|2022-02-01 11:05:00|32.38|30.38|31.78|29.78|32.38|30.38|31.74|29.74|0
1643713800000|2022-02-01 11:10:00|31.81|29.81|32.18|30.18|32.21|30.21|31.69|29.69|0
1643714100000|2022-02-01 11:15:00|32.12|30.12|32.65|30.65|32.68|30.68|31.9|29.9|0
1643714400000|2022-02-01 11:20:00|32.55|30.55|32.46|30.46|32.66|30.66|32.36|30.36|0
1643714700000|2022-02-01 11:25:00|32.49|30.49|32.7|30.7|32.99|30.99|32.46|30.46|0
1643715000000|2022-02-01 11:30:00|32.72|30.72|32.35|30.35|32.77|30.77|32.32|30.32|0
1643715300000|2022-02-01 11:35:00|32.32|30.32|32.65|30.65|32.65|30.65|32.21|30.21|0
1643715600000|2022-02-01 11:40:00|32.63|30.63|32.91|30.91|32.96|30.96|32.33|30.33|0
1643715900000|2022-02-01 11:45:00|32.95|30.95|32.66|30.66|33.04|31.04|32.59|30.59|0
1643716200000|2022-02-01 11:50:00|32.63|30.63|32.75|30.75|32.78|30.78|32.45|30.45|0
1643716500000|2022-02-01 11:55:00|32.72|30.72|32.9|30.9|32.92|30.92|32.55|30.55|0
1643716800000|2022-02-01 12:00:00|32.92|30.92|32.9|30.9|33.03|31.03|32.65|30.65|0
1643717100000|2022-02-01 12:05:00|32.87|30.87|32.7|30.7|33.03|31.03|32.55|30.55|0
1643717400000|2022-02-01 12:10:00|32.74|30.74|32.76|30.76|32.83|30.83|32.42|30.42|0
1643717700000|2022-02-01 12:15:00|32.75|30.75|32.79|30.79|33.02|31.02|32.51|30.51|0
1643718000000|2022-02-01 12:20:00|32.7|30.7|32.47|30.47|32.7|30.7|32.33|30.33|0
1643718300000|2022-02-01 12:25:00|32.54|30.54|32.12|30.12|32.6|30.6|32.12|30.12|0
1643718600000|2022-02-01 12:30:00|32.09|30.09|31.81|29.81|32.22|30.22|31.75|29.75|0
1643718900000|2022-02-01 12:35:00|31.78|29.78|31.78|29.78|31.99|29.99|31.62|29.62|0
1643719200000|2022-02-01 12:40:00|31.71|29.71|31.71|29.71|31.96|29.96|31.64|29.64|0
1643719500000|2022-02-01 12:45:00|31.74|29.74|31.64|29.64|32.02|30.02|31.58|29.58|0
1643719800000|2022-02-01 12:50:00|31.68|29.68|31.73|29.73|31.8|29.8|31.58|29.58|0
1643720100000|2022-02-01 12:55:00|31.7|29.7|31.85|29.85|31.96|29.96|31.47|29.47|0
1643720400000|2022-02-01 13:00:00|31.79|29.79|31.51|29.51|31.95|29.95|31.51|29.51|0
1643720700000|2022-02-01 13:05:00|31.48|29.48|31.41|29.41|31.72|29.72|31.3|29.3|0
1643721000000|2022-02-01 13:10:00|31.35|29.35|31.14|29.14|31.44|29.44|31.02|29.02|0
1643721300000|2022-02-01 13:15:00|31.17|29.17|31.04|29.04|31.17|29.17|30.95|28.95|0
1643721600000|2022-02-01 13:20:00|31.07|29.07|30.83|28.83|31.1|29.1|30.71|28.71|0
1643721900000|2022-02-01 13:25:00|30.86|28.86|30.99|28.99|31.13|29.13|30.74|28.74|0
1643722200000|2022-02-01 13:30:00|30.97|28.97|31.56|29.56|31.61|29.61|30.91|28.91|0
1643722500000|2022-02-01 13:35:00|31.55|29.55|31.24|29.24|31.73|29.73|31.21|29.21|0
1643722800000|2022-02-01 13:40:00|31.27|29.27|31.02|29.02|31.27|29.27|30.75|28.75|0
1643723100000|2022-02-01 13:45:00|30.96|28.96|30.99|28.99|31.2|29.2|30.9|28.9|0
1643723400000|2022-02-01 13:50:00|30.96|28.96|30.85|28.85|30.99|28.99|30.7|28.7|0
1643723700000|2022-02-01 13:55:00|30.84|28.84|30.62|28.62|30.99|28.99|30.56|28.56|0
1643724000000|2022-02-01 14:00:00|30.58|28.58|30.36|28.36|30.77|28.77|30.3|28.3|0
1643724300000|2022-02-01 14:05:00|30.35|28.35|30.42|28.42|30.48|28.48|30.3|28.3|0
1643724600000|2022-02-01 14:10:00|30.39|28.39|30.5|28.5|30.53|28.53|30.27|28.27|0
1643724900000|2022-02-01 14:15:00|30.47|28.47|30.62|28.62|30.77|28.77|30.47|28.47|0
1643725200000|2022-02-01 14:20:00|30.61|28.61|30.41|28.41|30.68|28.68|30.35|28.35|0
1643725500000|2022-02-01 14:25:00|30.38|28.38|29.99|27.99|30.38|28.38|29.99|27.99|0
1643725800000|2022-02-01 14:30:00|30.02|28.02|30.22|28.22|31.46|29.46|29.87|27.87|0
1643726100000|2022-02-01 14:35:00|30.16|28.16|30.28|28.28|30.77|28.77|29.69|27.69|0
1643726400000|2022-02-01 14:40:00|30.34|28.34|31.9|29.9|32.29|30.29|29.95|27.95|0
1643726700000|2022-02-01 14:45:00|31.95|29.95|31.48|29.48|32.51|30.51|31.26|29.26|0
1643727000000|2022-02-01 14:50:00|31.26|29.26|31.47|29.47|31.47|29.47|30.75|28.75|0
1643727300000|2022-02-01 14:55:00|31.54|29.54|31.18|29.18|31.94|29.94|30.98|28.98|0
1643727600000|2022-02-01 15:00:00|31.01|29.01|33.85|31.85|33.85|31.85|31.01|29.01|0
1643727900000|2022-02-01 15:05:00|33.77|31.77|34.44|32.44|35.75|33.75|32.95|30.95|0
1643728200000|2022-02-01 15:10:00|34.31|32.31|33.01|31.01|34.67|32.67|33|31|0
1643728500000|2022-02-01 15:15:00|33|31|33.84|31.84|34.07|32.07|32.96|30.96|0
1643728800000|2022-02-01 15:20:00|34.07|32.07|31.2|29.2|34.07|32.07|30.47|28.47|0
1643729100000|2022-02-01 15:25:00|31.25|29.25|32.29|30.29|32.29|30.29|30.73|28.73|0
1643729400000|2022-02-01 15:30:00|32.18|30.18|32.28|30.28|32.57|30.57|31.08|29.08|0
1643729700000|2022-02-01 15:35:00|32.17|30.17|32.12|30.12|32.72|30.72|31.47|29.47|0
1643730000000|2022-02-01 15:40:00|32.07|30.07|32.72|30.72|33.22|31.22|31.38|29.38|0
1643730300000|2022-02-01 15:45:00|32.84|30.84|32.84|30.84|33.34|31.34|32.67|30.67|0
1643730600000|2022-02-01 15:50:00|32.81|30.81|31.77|29.77|33|31|31.64|29.64|0
1643730900000|2022-02-01 15:55:00|31.7|29.7|30.72|28.72|31.7|29.7|30.69|28.69|0
1643731200000|2022-02-01 16:00:00|30.69|28.69|30.45|28.45|30.71|28.71|29.69|27.69|0
1643731500000|2022-02-01 16:05:00|30.42|28.42|29.61|27.61|30.63|28.63|29.58|27.58|0
1643731800000|2022-02-01 16:10:00|29.64|27.64|29.2|27.2|29.93|27.93|29.11|27.11|0
1643732100000|2022-02-01 16:15:00|29.11|27.11|29.55|27.55|29.69|27.69|29.11|27.11|0
1643732400000|2022-02-01 16:20:00|29.49|27.49|30.06|28.06|30.34|28.34|29.4|27.4|0
1643732700000|2022-02-01 16:25:00|30.03|28.03|29.87|27.87|30.36|28.36|29.61|27.61|0
1643733000000|2022-02-01 16:30:00|29.9|27.9|29.43|27.43|30.9|28.9|29.43|27.43|0
1643733300000|2022-02-01 16:35:00|29.47|27.47|29.78|27.78|30.05|28.05|29.25|27.25|0
1643733600000|2022-02-01 16:40:00|29.81|27.81|29.6|27.6|29.82|27.82|29.22|27.22|0
1643733900000|2022-02-01 16:45:00|29.57|27.57|29.3|27.3|29.6|27.6|28.84|26.84|0
1643734200000|2022-02-01 16:50:00|29.24|27.24|29.27|27.27|29.53|27.53|29.06|27.06|0
1643734500000|2022-02-01 16:55:00|29.12|27.12|28.92|26.92|29.3|27.3|28.54|26.54|0
1643734800000|2022-02-01 17:00:00|28.84|26.84|28.67|26.67|29.24|27.24|28.07|26.07|0
1643735100000|2022-02-01 17:05:00|28.59|26.59|28.76|26.76|28.87|26.87|28.41|26.41|0
1643735400000|2022-02-01 17:10:00|28.73|26.73|29.16|27.16|29.48|27.48|28.67|26.67|0
1643735700000|2022-02-01 17:15:00|29.13|27.13|28.78|26.78|29.16|27.16|28.63|26.63|0
1643736000000|2022-02-01 17:20:00|28.72|26.72|28.74|26.74|29.21|27.21|28.56|26.56|0
1643736300000|2022-02-01 17:25:00|28.86|26.86|28.94|26.94|29.56|27.56|28.66|26.66|0
1643736600000|2022-02-01 17:30:00|28.97|26.97|30.15|28.15|30.25|28.25|28.93|26.93|0
1643736900000|2022-02-01 17:35:00|30.03|28.03|29.64|27.64|30.06|28.06|29.38|27.38|0
1643737200000|2022-02-01 17:40:00|29.61|27.61|29.56|27.56|29.82|27.82|29.14|27.14|0
1643737500000|2022-02-01 17:45:00|29.58|27.58|29.81|27.81|30.05|28.05|29.37|27.37|0
1643737800000|2022-02-01 17:50:00|29.72|27.72|29.45|27.45|29.78|27.78|29.4|27.4|0
1643738100000|2022-02-01 17:55:00|29.39|27.39|28.55|26.55|29.39|27.39|28.52|26.52|0
1643738400000|2022-02-01 18:00:00|28.58|26.58|29.27|27.27|29.3|27.3|28.52|26.52|0
1643738700000|2022-02-01 18:05:00|29.21|27.21|29.44|27.44|29.56|27.56|29.12|27.12|0
1643739000000|2022-02-01 18:10:00|29.47|27.47|29.35|27.35|29.47|27.47|29.07|27.07|0
1643739300000|2022-02-01 18:15:00|29.41|27.41|29.19|27.19|29.5|27.5|29.03|27.03|0
1643739600000|2022-02-01 18:20:00|29.13|27.13|29.05|27.05|29.27|27.27|29.05|27.05|0
1643739900000|2022-02-01 18:25:00|29.08|27.08|28.64|26.64|29.17|27.17|28.61|26.61|0
1643740200000|2022-02-01 18:30:00|28.67|26.67|28.93|26.93|29.01|27.01|28.64|26.64|0
1643740500000|2022-02-01 18:35:00|28.91|26.91|28.69|26.69|29.42|27.42|28.61|26.61|0
1643740800000|2022-02-01 18:40:00|28.68|26.68|28.4|26.4|28.69|26.69|28.32|26.32|0
1643741100000|2022-02-01 18:45:00|28.46|26.46|28.43|26.43|28.6|26.6|28.26|26.26|0
1643741400000|2022-02-01 18:50:00|28.4|26.4|28.28|26.28|28.74|26.74|28.14|26.14|0
1643741700000|2022-02-01 18:55:00|28.32|26.32|28.32|26.32|28.93|26.93|28.32|26.32|0
1643742000000|2022-02-01 19:00:00|28.35|26.35|28.26|26.26|28.55|26.55|28.01|26.01|0
1643742300000|2022-02-01 19:05:00|28.29|26.29|28.21|26.21|28.43|26.43|28.16|26.16|0
1643742600000|2022-02-01 19:10:00|28.2|26.2|28.54|26.54|28.89|26.89|27.86|25.86|0
1643742900000|2022-02-01 19:15:00|28.48|26.48|28.68|26.68|28.74|26.74|28.24|26.24|0
1643743200000|2022-02-01 19:20:00|28.65|26.65|28.87|26.87|29.35|27.35|28.65|26.65|0
1643743500000|2022-02-01 19:25:00|28.88|26.88|28.66|26.66|29.19|27.19|28.62|26.62|0
1643743800000|2022-02-01 19:30:00|28.41|26.41|28.41|26.41|28.62|26.62|28.27|26.27|0
1643744100000|2022-02-01 19:35:00|28.35|26.35|28.58|26.58|28.98|26.98|28.3|26.3|0
1643744400000|2022-02-01 19:40:00|28.52|26.52|28.4|26.4|28.81|26.81|28.38|26.38|0
1643744700000|2022-02-01 19:45:00|28.38|26.38|28.44|26.44|28.6|26.6|28.12|26.12|0
1643745000000|2022-02-01 19:50:00|28.47|26.47|28.5|26.5|28.92|26.92|28.37|26.37|0
1643745300000|2022-02-01 19:55:00|28.48|26.48|28.28|26.28|28.71|26.71|28.19|26.19|0
1643745600000|2022-02-01 20:00:00|28.34|26.34|27.02|25.02|28.48|26.48|26.96|24.96|0
1643745900000|2022-02-01 20:05:00|27.13|25.13|25.85|23.85|27.67|25.67|25.81|23.81|0
1643746200000|2022-02-01 20:10:00|25.88|23.88|25.8|23.8|26.07|24.07|25.64|23.64|0
1643746500000|2022-02-01 20:15:00|25.77|23.77|25.77|23.77|26.07|24.07|25.69|23.69|0
1643746800000|2022-02-01 20:20:00|25.72|23.72|25.26|23.26|25.76|23.76|25.26|23.26|0
1643747100000|2022-02-01 20:25:00|25.29|23.29|25.05|23.05|25.61|23.61|24.91|22.91|0
1643747400000|2022-02-01 20:30:00|25.03|23.03|24.71|22.71|25.03|23.03|24.51|22.51|0
1643747700000|2022-02-01 20:35:00|24.74|22.74|25.46|23.46|25.52|23.52|24.58|22.58|0
1643748000000|2022-02-01 20:40:00|25.39|23.39|24.76|22.76|25.49|23.49|24.61|22.61|0
1643748300000|2022-02-01 20:45:00|24.68|22.68|24.1|22.1|24.81|22.81|24.07|22.07|0
1643748600000|2022-02-01 20:50:00|23.96|21.96|23.05|21.05|24.59|22.59|23.03|21.03|0
1643748900000|2022-02-01 20:55:00|23.13|21.13|23.61|21.61|23.61|21.61|23.03|21.03|0
1643749200000|2022-02-01 21:00:00|23.74|21.74|23.11|21.11|23.74|21.74|22.97|20.97|0
1643749500000|2022-02-01 21:05:00|23.09|21.09|22.99|20.99|23.21|21.21|22.77|20.77|0
1643749800000|2022-02-01 21:10:00|22.89|20.89|22.05|20.05|22.92|20.92|21.94|19.94|0
1643750100000|2022-02-01 21:15:00|21.83|19.75|21.8|19.72|21.9|19.81|21.7|19.63|0
1643750400000|2022-02-01 21:20:00|21.77|19.7|21.49|19.44|21.8|19.72|21.45|19.41|0
1643750700000|2022-02-01 21:25:00|21.5|19.45|21.21|19.19|21.54|19.49|21.21|19.19|0
1643751000000|2022-02-01 21:30:00|21.23|19.21|20.92|18.93|21.23|19.21|20.9|18.91|0
1643751300000|2022-02-01 21:35:00|20.9|18.91|20.87|18.88|20.92|18.93|20.73|18.76|0
1643751600000|2022-02-01 21:40:00|20.85|18.86|21.11|19.1|21.13|19.12|20.82|18.84|0
1643751900000|2022-02-01 21:45:00|21.08|19.07|21.2|19.18|21.2|19.18|21.08|19.07|0
1643752200000|2022-02-01 21:50:00|21.17|19.16|20.89|18.9|21.17|19.16|20.8|18.82|0
1643752500000|2022-02-01 21:55:00|20.86|18.88|21.18|19.16|21.18|19.16|20.84|18.85|0
1643752800000|2022-02-01 22:00:00|21.17|19.15|21.49|19.44|21.49|19.44|21.17|19.15|0
1643753100000|2022-02-01 22:05:00|21.51|19.46|21.36|19.33|21.51|19.46|21.36|19.33|0
1643753400000|2022-02-01 22:10:00|21.37|19.32|21.41|19.37|21.45|19.4|21.31|19.28|0
1643753700000|2022-02-01 22:15:00|21.43|19.39|21.51|19.46|21.51|19.46|21.43|19.39|0
1643754000000|2022-02-01 22:20:00|21.52|19.47|21.56|19.51|21.57|19.52|21.52|19.47|0
1643754300000|2022-02-01 22:25:00|21.52|19.47|21.51|19.46|21.52|19.47|21.5|19.45|0
1643754600000|2022-02-01 22:30:00|21.5|19.49|21.54|19.49|21.55|19.5|21.5|19.48|0
1643754900000|2022-02-01 22:35:00|21.55|19.48|21.48|19.43|21.55|19.49|21.47|19.43|0
1643755200000|2022-02-01 22:40:00|21.47|19.42|21.44|19.39|21.48|19.43|21.38|19.35|0
1643755500000|2022-02-01 22:45:00|21.41|19.4|21.34|19.31|21.42|19.4|21.34|19.31|0
1643755800000|2022-02-01 22:50:00|21.37|19.34|21.27|19.24|21.4|19.36|21.25|19.23|0
1643756100000|2022-02-01 22:55:00|21.26|19.23|21.07|19.06|21.26|19.23|21.02|19.01|0
1643756400000|2022-02-01 23:00:00|20.93|18.94|21.2|19.18|21.37|19.33|20.93|18.94|0
1643756700000|2022-02-01 23:05:00|21.22|19.2|21.25|19.22|21.37|19.33|20.98|18.98|0
1643757000000|2022-02-01 23:10:00|21.22|19.2|21.23|19.21|21.39|19.35|21.08|19.07|0
1643757300000|2022-02-01 23:15:00|21.24|19.22|21.14|19.13|21.24|19.22|21.09|19.08|0
1643757600000|2022-02-01 23:20:00|21.13|19.12|21.07|19.06|21.14|19.13|20.97|18.98|0
1643757900000|2022-02-01 23:25:00|21.08|19.07|20.92|18.93|21.09|19.08|20.9|18.91|0
1643758200000|2022-02-01 23:30:00|20.95|18.95|21.11|19.1|21.23|19.21|20.95|18.95|0
1643758500000|2022-02-01 23:35:00|21.12|19.11|20.99|18.99|21.21|19.19|20.96|18.97|0
1643758800000|2022-02-01 23:40:00|20.98|18.98|20.89|18.9|21.03|19.03|20.89|18.9|0
1643759100000|2022-02-01 23:45:00|20.91|18.92|21.03|19.03|21.05|19.05|20.91|18.92|0
1643759400000|2022-02-01 23:50:00|21.02|19.02|21.07|19.07|21.11|19.1|21|19|0
1643759700000|2022-02-01 23:55:00|21.09|19.08|20.98|18.98|21.1|19.09|20.95|18.96|0
1643760000000|2022-02-02 00:00:00|20.99|18.99|20.7|18.73|21|19|20.67|18.7|0
1643760300000|2022-02-02 00:05:00|20.71|18.74|20.66|18.7|20.81|18.82|20.66|18.7|0
1643760600000|2022-02-02 00:10:00|20.64|18.69|20.77|18.79|20.83|18.84|20.64|18.67|0
1643760900000|2022-02-02 00:15:00|20.8|18.82|20.54|18.58|20.85|18.86|20.47|18.52|0
1643761200000|2022-02-02 00:20:00|20.56|18.6|20.58|18.62|20.61|18.65|20.51|18.56|0
1643761500000|2022-02-02 00:25:00|20.57|18.61|20.46|18.52|20.65|18.69|20.46|18.52|0
1643761800000|2022-02-02 00:30:00|20.49|18.54|20.52|18.57|20.58|18.62|20.44|18.49|0
1643762100000|2022-02-02 00:35:00|20.53|18.58|20.6|18.64|20.6|18.64|20.51|18.55|0
1643762400000|2022-02-02 00:40:00|20.57|18.62|20.64|18.68|20.64|18.68|20.57|18.61|0
1643762700000|2022-02-02 00:45:00|20.62|18.65|20.55|18.59|20.62|18.65|20.5|18.55|0
1643763000000|2022-02-02 00:50:00|20.57|18.61|20.47|18.52|20.57|18.61|20.45|18.5|0
1643763300000|2022-02-02 00:55:00|20.5|18.54|20.49|18.54|20.54|18.58|20.45|18.5|0
1643763600000|2022-02-02 01:00:00|20.52|18.56|20.58|18.62|20.73|18.75|20.45|18.5|0
1643763900000|2022-02-02 01:05:00|20.56|18.6|20.36|18.42|20.56|18.6|20.3|18.37|0
1643764200000|2022-02-02 01:10:00|20.37|18.43|20.32|18.39|20.44|18.49|20.32|18.39|0
1643764500000|2022-02-02 01:15:00|20.39|18.45|20.53|18.57|20.67|18.7|20.39|18.45|0
1643764800000|2022-02-02 01:20:00|20.5|18.55|20.49|18.54|20.55|18.59|20.32|18.38|0
1643765100000|2022-02-02 01:25:00|20.5|18.55|20.54|18.59|20.57|18.61|20.48|18.53|0
1643765400000|2022-02-02 01:30:00|20.51|18.56|20.45|18.5|20.59|18.63|20.43|18.48|0
1643765700000|2022-02-02 01:35:00|20.43|18.48|20.49|18.54|20.56|18.6|20.4|18.46|0
1643766000000|2022-02-02 01:40:00|20.52|18.56|20.42|18.47|20.58|18.62|20.42|18.47|0
1643766300000|2022-02-02 01:45:00|20.44|18.5|20.51|18.56|20.53|18.58|20.42|18.47|0
1643766600000|2022-02-02 01:50:00|20.49|18.53|20.51|18.55|20.53|18.58|20.45|18.5|0
1643766900000|2022-02-02 01:55:00|20.48|18.53|20.46|18.51|20.53|18.57|20.43|18.49|0
1643767200000|2022-02-02 02:00:00|20.48|18.53|20.43|18.48|20.48|18.53|20.41|18.46|0
1643767500000|2022-02-02 02:05:00|20.42|18.47|20.42|18.47|20.5|18.55|20.4|18.46|0
1643767800000|2022-02-02 02:10:00|20.4|18.46|20.42|18.48|20.42|18.48|20.36|18.42|0
1643768100000|2022-02-02 02:15:00|20.41|18.47|20.44|18.5|20.47|18.52|20.33|18.39|0
1643768400000|2022-02-02 02:20:00|20.47|18.52|20.68|18.71|20.68|18.71|20.44|18.5|0
1643768700000|2022-02-02 02:25:00|20.65|18.68|20.56|18.6|20.68|18.71|20.53|18.58|0
1643769000000|2022-02-02 02:30:00|20.53|18.58|20.62|18.66|20.65|18.68|20.53|18.58|0
1643769300000|2022-02-02 02:35:00|20.63|18.67|20.64|18.68|20.67|18.7|20.6|18.64|0
1643769600000|2022-02-02 02:40:00|20.53|18.57|20.59|18.63|20.64|18.67|20.51|18.56|0
1643769900000|2022-02-02 02:45:00|20.61|18.64|20.64|18.67|20.66|18.69|20.59|18.63|0
1643770200000|2022-02-02 02:50:00|20.61|18.65|20.56|18.61|20.61|18.65|20.56|18.61|0
1643770500000|2022-02-02 02:55:00|20.59|18.63|20.56|18.6|20.61|18.65|20.56|18.6|0
1643770800000|2022-02-02 03:00:00|20.57|18.61|20.58|18.62|20.65|18.68|20.57|18.61|0
1643771100000|2022-02-02 03:05:00|20.56|18.6|20.55|18.6|20.6|18.64|20.55|18.6|0
1643771400000|2022-02-02 03:10:00|20.58|18.62|20.55|18.59|20.6|18.64|20.51|18.55|0
1643771700000|2022-02-02 03:15:00|20.53|18.57|20.6|18.63|20.62|18.66|20.5|18.55|0
1643772000000|2022-02-02 03:20:00|20.61|18.64|20.48|18.53|20.62|18.65|20.48|18.53|0
1643772300000|2022-02-02 03:25:00|20.5|18.55|20.5|18.54|20.5|18.55|20.45|18.5|0
1643772600000|2022-02-02 03:30:00|20.52|18.56|20.4|18.46|20.52|18.56|20.4|18.46|0
1643772900000|2022-02-02 03:35:00|20.42|18.48|20.44|18.5|20.44|18.5|20.36|18.43|0
1643773200000|2022-02-02 03:40:00|20.42|18.48|20.42|18.47|20.44|18.5|20.39|18.45|0
1643773500000|2022-02-02 03:45:00|20.43|18.48|20.48|18.53|20.51|18.55|20.39|18.45|0
1643773800000|2022-02-02 03:50:00|20.47|18.52|20.46|18.51|20.48|18.53|20.46|18.51|0
1643774100000|2022-02-02 03:55:00|20.47|18.52|20.38|18.44|20.48|18.53|20.38|18.44|0
1643774400000|2022-02-02 04:00:00|20.41|18.46|20.34|18.4|20.43|18.48|20.34|18.4|0
1643774700000|2022-02-02 04:05:00|20.35|18.41|20.33|18.4|20.36|18.42|20.31|18.38|0
1643775000000|2022-02-02 04:10:00|20.32|18.39|20.28|18.35|20.32|18.39|20.26|18.33|0
1643775300000|2022-02-02 04:15:00|20.26|18.33|20.25|18.32|20.26|18.33|20.21|18.29|0
1643775600000|2022-02-02 04:20:00|20.26|18.33|20.3|18.37|20.32|18.39|20.26|18.33|0
1643775900000|2022-02-02 04:25:00|20.29|18.36|20.32|18.39|20.32|18.39|20.27|18.34|0
1643776200000|2022-02-02 04:30:00|20.3|18.38|20.29|18.36|20.32|18.38|20.27|18.34|0
1643776500000|2022-02-02 04:35:00|20.27|18.34|20.29|18.36|20.29|18.36|20.2|18.28|0
1643776800000|2022-02-02 04:40:00|20.31|18.38|20.31|18.38|20.31|18.38|20.27|18.34|0
1643777100000|2022-02-02 04:45:00|20.29|18.36|20.31|18.37|20.38|18.44|20.29|18.36|0
1643777400000|2022-02-02 04:50:00|20.28|18.35|20.21|18.29|20.31|18.37|20.2|18.28|0
1643777700000|2022-02-02 04:55:00|20.19|18.27|20.21|18.29|20.24|18.31|20.17|18.24|0
1643778000000|2022-02-02 05:00:00|20.2|18.28|20.05|18.14|20.23|18.31|20.05|18.14|0
1643778300000|2022-02-02 05:05:00|20.07|18.16|20.09|18.18|20.14|18.22|20.02|18.11|0
1643778600000|2022-02-02 05:10:00|20.07|18.15|20.09|18.17|20.09|18.18|20.04|18.13|0
1643778900000|2022-02-02 05:15:00|20.1|18.18|20.08|18.17|20.15|18.23|20.08|18.17|0
1643779200000|2022-02-02 05:20:00|20.11|18.19|20.06|18.15|20.11|18.19|20.04|18.13|0
1643779500000|2022-02-02 05:25:00|20.03|18.13|20.01|18.1|20.05|18.14|19.99|18.08|0
1643779800000|2022-02-02 05:30:00|19.99|18.08|20.01|18.1|20.03|18.12|19.98|18.08|0
1643780100000|2022-02-02 05:35:00|20|18.11|19.98|18.08|20.03|18.12|19.98|18.08|0
1643780400000|2022-02-02 05:40:00|20|18.1|19.93|18.03|20|18.1|19.48|17.63|0
1643780700000|2022-02-02 05:45:00|19.91|18.01|19.84|17.95|19.92|18.02|19.84|17.95|0
1643781000000|2022-02-02 05:50:00|19.86|17.97|19.86|17.97|19.93|18.03|19.84|17.95|0
1643781300000|2022-02-02 05:55:00|19.83|17.94|19.79|17.9|19.86|17.97|19.76|17.88|0
1643781600000|2022-02-02 06:00:00|19.8|17.91|19.63|17.76|19.81|17.92|19.63|17.76|0
1643781900000|2022-02-02 06:05:00|19.62|17.69|19.62|17.75|19.62|17.75|19.49|17.63|0
1643782200000|2022-02-02 06:10:00|19.61|17.74|19.53|17.67|19.62|17.75|19.53|17.67|0
1643782500000|2022-02-02 06:15:00|19.55|17.69|19.55|17.69|19.6|17.73|19.54|17.68|0
1643782800000|2022-02-02 06:20:00|19.53|17.67|19.45|17.59|19.57|17.71|19.45|17.59|0
1643783100000|2022-02-02 06:25:00|19.47|17.61|19.41|17.56|19.5|17.64|19.41|17.56|0
1643783400000|2022-02-02 06:30:00|19.39|17.54|19.43|17.58|19.43|17.58|19.21|17.38|0
1643783700000|2022-02-02 06:35:00|19.45|17.6|19.55|17.69|19.61|17.74|19.45|17.6|0
1643784000000|2022-02-02 06:40:00|19.56|17.7|19.87|17.98|19.9|18|19.54|17.68|0
1643784300000|2022-02-02 06:45:00|19.9|18|19.92|18.02|19.96|18.06|19.87|17.98|0
1643784600000|2022-02-02 06:50:00|19.94|18.04|19.91|18.02|19.95|18.05|19.82|17.94|0
1643784900000|2022-02-02 06:55:00|19.94|18.04|19.83|17.94|20.05|18.14|19.82|17.93|0
1643785200000|2022-02-02 07:00:00|19.84|17.95|20|18.09|20.09|18.18|19.84|17.95|0
1643785500000|2022-02-02 07:05:00|20.04|18.13|19.97|18.07|20.06|18.15|19.81|17.93|0
1643785800000|2022-02-02 07:10:00|19.99|18.09|19.86|17.96|20.04|18.13|19.83|17.94|0
1643786100000|2022-02-02 07:15:00|19.84|17.95|19.74|17.86|19.88|17.98|19.74|17.86|0
1643786400000|2022-02-02 07:20:00|19.72|17.84|19.76|17.88|19.83|17.94|19.69|17.82|0
1643786700000|2022-02-02 07:25:00|19.75|17.87|19.6|17.73|19.83|17.94|19.55|17.69|0
1643787000000|2022-02-02 07:30:00|19.62|17.75|19.59|17.73|19.65|17.78|19.42|17.57|0
1643787300000|2022-02-02 07:35:00|19.57|17.71|20.45|18.5|20.49|18.54|19.57|17.71|0
1643787600000|2022-02-02 07:40:00|20.44|18.49|20.17|18.25|20.47|18.52|20.17|18.25|0
1643787900000|2022-02-02 07:45:00|20.22|18.29|20.56|18.6|20.6|18.64|20.22|18.29|0
1643788200000|2022-02-02 07:50:00|20.54|18.58|20.52|18.57|20.6|18.63|20.47|18.52|0
1643788500000|2022-02-02 07:55:00|20.51|18.56|20.53|18.58|20.56|18.6|20.46|18.51|0
1643788800000|2022-02-02 08:00:00|20.51|18.56|21.32|19.29|21.66|19.6|20.51|18.56|0
1643789100000|2022-02-02 08:05:00|21.38|19.38|21.1|19.1|21.45|19.45|20.99|18.99|0
1643789400000|2022-02-02 08:10:00|21.09|19.09|21.1|19.1|21.26|19.26|20.97|18.97|0
1643789700000|2022-02-02 08:15:00|21.12|19.12|21.37|19.37|21.41|19.41|21.08|19.08|0
1643790000000|2022-02-02 08:20:00|21.35|19.35|21.14|19.14|21.37|19.37|20.96|18.96|0
1643790300000|2022-02-02 08:25:00|21.13|19.13|21.24|19.24|21.25|19.25|20.93|18.94|0
1643790600000|2022-02-02 08:30:00|21.29|19.29|21.35|19.35|21.36|19.36|21.11|19.11|0
1643790900000|2022-02-02 08:35:00|21.34|19.34|21.51|19.51|21.51|19.51|21.15|19.15|0
1643791200000|2022-02-02 08:40:00|21.52|19.52|21.44|19.44|21.56|19.56|21.33|19.33|0
1643791500000|2022-02-02 08:45:00|21.42|19.42|21.67|19.67|21.67|19.67|21.35|19.35|0
1643791800000|2022-02-02 08:50:00|21.72|19.72|21.46|19.46|21.81|19.81|21.24|19.24|0
1643792100000|2022-02-02 08:55:00|21.61|19.61|21.48|19.48|21.62|19.62|21.46|19.46|0
1643792400000|2022-02-02 09:00:00|21.5|19.5|21.04|19.04|21.55|19.55|21.03|19.03|0
1643792700000|2022-02-02 09:05:00|21.03|19.03|20.85|18.86|21.05|19.05|20.68|18.71|0
1643793000000|2022-02-02 09:10:00|20.84|18.85|20.42|18.47|20.88|18.89|20.39|18.45|0
1643793300000|2022-02-02 09:15:00|20.44|18.49|20.62|18.66|20.62|18.66|20.35|18.41|0
1643793600000|2022-02-02 09:20:00|20.59|18.63|20.43|18.49|20.61|18.65|20.41|18.47|0
1643793900000|2022-02-02 09:25:00|20.42|18.48|20.68|18.71|20.75|18.78|20.36|18.42|0
1643794200000|2022-02-02 09:30:00|20.66|18.69|20.66|18.69|20.71|18.73|20.5|18.55|0
1643794500000|2022-02-02 09:35:00|20.68|18.71|20.47|18.52|20.8|18.82|20.45|18.5|0
1643794800000|2022-02-02 09:40:00|20.49|18.54|20.13|18.21|20.52|18.56|20.13|18.21|0
1643795100000|2022-02-02 09:45:00|20.15|18.23|19.91|18.01|20.28|18.35|19.91|18.01|0
1643795400000|2022-02-02 09:50:00|19.94|18.04|19.78|17.9|19.94|18.04|19.78|17.9|0
1643795700000|2022-02-02 09:55:00|19.79|17.91|19.77|17.89|19.83|17.94|19.65|17.78|0
1643796000000|2022-02-02 10:00:00|19.76|17.88|19.89|17.99|19.96|18.06|19.76|17.88|0
1643796300000|2022-02-02 10:05:00|19.78|17.89|20.09|18.17|20.11|18.2|19.75|17.87|0
1643796600000|2022-02-02 10:10:00|20.11|18.2|19.9|18.01|20.13|18.22|19.9|18.01|0
1643796900000|2022-02-02 10:15:00|19.88|17.99|19.97|18.07|20.04|18.13|19.81|17.93|0
1643797200000|2022-02-02 10:20:00|19.99|18.09|19.97|18.06|20.15|18.23|19.94|18.04|0
1643797500000|2022-02-02 10:25:00|20.01|18.11|19.99|18.08|20.08|18.16|19.92|18.02|0
1643797800000|2022-02-02 10:30:00|20|18.09|19.89|18|20.03|18.12|19.8|17.92|0
1643798100000|2022-02-02 10:35:00|19.91|18.02|19.84|17.95|20.05|18.14|19.76|17.88|0
1643798400000|2022-02-02 10:40:00|19.89|18|20|18.09|20.07|18.16|19.78|17.89|0
1643798700000|2022-02-02 10:45:00|19.98|18.07|20.18|18.26|20.21|18.29|19.98|18.07|0
1643799000000|2022-02-02 10:50:00|20.15|18.23|20.11|18.19|20.15|18.23|19.99|18.09|0
1643799300000|2022-02-02 10:55:00|20.13|18.21|20.15|18.23|20.26|18.33|20.08|18.17|0
1643799600000|2022-02-02 11:00:00|20.1|18.19|20.3|18.37|20.37|18.43|20.08|18.17|0
1643799900000|2022-02-02 11:05:00|20.33|18.39|20.39|18.45|20.53|18.58|20.3|18.37|0
1643800200000|2022-02-02 11:10:00|20.42|18.47|20.48|18.53|20.57|18.61|20.39|18.45|0
1643800500000|2022-02-02 11:15:00|20.46|18.51|20.5|18.55|20.57|18.61|20.41|18.47|0
1643800800000|2022-02-02 11:20:00|20.52|18.57|20.32|18.38|20.52|18.57|20.25|18.32|0
1643801100000|2022-02-02 11:25:00|20.34|18.4|20.34|18.4|20.41|18.46|20.27|18.34|0
1643801400000|2022-02-02 11:30:00|20.36|18.42|20.22|18.29|20.36|18.42|20.22|18.29|0
1643801700000|2022-02-02 11:35:00|20.24|18.31|20.26|18.33|20.29|18.35|20.17|18.25|0
1643802000000|2022-02-02 11:40:00|20.24|18.31|20.28|18.35|20.37|18.43|20.15|18.23|0
1643802300000|2022-02-02 11:45:00|20.26|18.33|20.13|18.21|20.26|18.33|20.07|18.16|0
1643802600000|2022-02-02 11:50:00|20.14|18.22|19.98|18.08|20.16|18.24|19.96|18.06|0
1643802900000|2022-02-02 11:55:00|20|18.1|20.02|18.11|20.09|18.18|19.98|18.08|0
1643803200000|2022-02-02 12:00:00|20.04|18.14|20.11|18.19|20.25|18.32|20.04|18.14|0
1643803500000|2022-02-02 12:05:00|20.13|18.21|19.99|18.09|20.22|18.3|19.97|18.07|0
1643803800000|2022-02-02 12:10:00|19.97|18.07|19.77|17.88|19.97|18.07|19.54|17.68|0
1643804100000|2022-02-02 12:15:00|19.74|17.86|19.58|17.72|19.77|17.88|19.52|17.66|0
1643804400000|2022-02-02 12:20:00|19.56|17.7|19.65|17.78|19.74|17.86|19.56|17.7|0
1643804700000|2022-02-02 12:25:00|19.63|17.76|19.65|17.77|19.74|17.86|19.54|17.68|0
1643805000000|2022-02-02 12:30:00|19.67|17.79|19.78|17.89|19.78|17.89|19.67|17.79|0
1643805300000|2022-02-02 12:35:00|19.8|17.91|19.91|18.01|19.91|18.01|19.69|17.81|0
1643805600000|2022-02-02 12:40:00|19.93|18.03|19.73|17.85|19.99|18.08|19.73|17.85|0
1643805900000|2022-02-02 12:45:00|19.75|17.87|19.61|17.74|19.77|17.89|19.55|17.68|0
1643806200000|2022-02-02 12:50:00|19.59|17.72|20.16|18.24|20.28|18.35|19.5|17.64|0
1643806500000|2022-02-02 12:55:00|20.18|18.26|19.93|18.03|20.18|18.26|19.84|17.95|0
1643806800000|2022-02-02 13:00:00|20.01|18.1|20.13|18.21|20.29|18.36|19.95|18.05|0
1643807100000|2022-02-02 13:05:00|20.11|18.19|20.17|18.25|20.24|18.31|20.04|18.13|0
1643807400000|2022-02-02 13:10:00|20.15|18.23|19.69|17.82|20.33|18.39|19.63|17.76|0
1643807700000|2022-02-02 13:15:00|19.74|17.86|19.91|18.02|19.92|18.02|19.63|17.76|0
1643808000000|2022-02-02 13:20:00|19.94|18.04|20.23|18.3|20.25|18.32|19.89|18|0
1643808300000|2022-02-02 13:25:00|20.25|18.32|20.18|18.26|20.33|18.39|20.14|18.22|0
1643808600000|2022-02-02 13:30:00|20.16|18.24|20.1|18.18|20.22|18.3|20.06|18.15|0
1643808900000|2022-02-02 13:35:00|20.11|18.19|20.14|18.22|20.2|18.27|19.87|17.98|0
1643809200000|2022-02-02 13:40:00|20.15|18.23|20.17|18.25|20.19|18.27|19.92|18.03|0
1643809500000|2022-02-02 13:45:00|20.18|18.26|19.99|18.08|20.19|18.27|19.94|18.04|0
1643809800000|2022-02-02 13:50:00|20.03|18.12|20.53|18.57|20.58|18.62|20.03|18.12|0
1643810100000|2022-02-02 13:55:00|20.55|18.6|20.67|18.7|20.76|18.78|20.53|18.57|0
1643810400000|2022-02-02 14:00:00|20.71|18.74|20.6|18.64|20.83|18.84|20.55|18.59|0
1643810700000|2022-02-02 14:05:00|20.59|18.63|20.61|18.65|20.75|18.78|20.52|18.57|0
1643811000000|2022-02-02 14:10:00|20.59|18.63|21.24|19.24|21.24|19.24|20.15|18.23|0
1643811300000|2022-02-02 14:15:00|21.22|19.22|21.25|19.25|21.47|19.47|20.99|19|0
1643811600000|2022-02-02 14:20:00|21.35|19.35|21.15|19.15|21.42|19.42|21.15|19.15|0
1643811900000|2022-02-02 14:25:00|21.12|19.12|21.36|19.36|21.44|19.44|20.99|18.99|0
1643812200000|2022-02-02 14:30:00|21.32|19.32|21.4|19.4|21.73|19.73|21.28|19.28|0
1643812500000|2022-02-02 14:35:00|21.34|19.34|20.77|18.79|21.4|19.4|20.52|18.56|0
1643812800000|2022-02-02 14:40:00|20.75|18.77|21.8|19.8|22.17|20.17|20.63|18.67|0
1643813100000|2022-02-02 14:45:00|21.7|19.7|22.54|20.54|22.54|20.54|21.61|19.61|0
1643813400000|2022-02-02 14:50:00|21.77|19.77|23.26|21.26|23.74|21.74|21.72|19.72|0
1643813700000|2022-02-02 14:55:00|23.19|21.19|23.36|21.36|23.87|21.87|22.95|20.95|0
1643814000000|2022-02-02 15:00:00|23.28|21.28|21.96|19.96|23.28|21.28|21.5|19.5|0
1643814300000|2022-02-02 15:05:00|22|20|22.1|20.1|22.36|20.36|21.89|19.89|0
1643814600000|2022-02-02 15:10:00|22.12|20.12|22.85|21.05|22.85|21.12|21.78|19.78|0
1643814900000|2022-02-02 15:15:00|22.77|20.97|24.29|22.49|24.33|22.53|22.3|20.5|0
1643815200000|2022-02-02 15:20:00|24.31|22.51|24.62|22.82|24.83|23.03|23.99|22.19|0
1643815500000|2022-02-02 15:25:00|24.6|22.8|24.77|22.97|25.03|23.23|24.32|22.52|0
1643815800000|2022-02-02 15:30:00|24.72|22.92|25|23.2|25.05|23.25|24.29|22.49|0
1643816100000|2022-02-02 15:35:00|24.97|23.17|24.62|22.82|25.92|24.12|24.54|22.74|0
1643816400000|2022-02-02 15:40:00|24.49|22.69|23.62|21.82|25.13|23.33|23.53|21.73|0
1643816700000|2022-02-02 15:45:00|23.61|21.81|23.46|21.66|23.99|22.19|23.14|21.34|0
1643817000000|2022-02-02 15:50:00|23.45|21.65|24.18|22.38|24.58|22.78|23.37|21.57|0
1643817300000|2022-02-02 15:55:00|24.23|22.43|23.72|21.92|24.25|22.45|23.72|21.92|0
1643817600000|2022-02-02 16:00:00|23.78|21.98|24.37|22.57|24.62|22.82|23.61|21.81|0
1643817900000|2022-02-02 16:05:00|24.42|22.62|25.02|23.22|25.1|23.3|24.17|22.37|0
1643818200000|2022-02-02 16:10:00|25.04|23.24|25.64|23.84|25.64|23.84|24.69|22.89|0
1643818500000|2022-02-02 16:15:00|25.59|23.79|25.17|23.37|25.82|24.02|24.97|23.17|0
1643818800000|2022-02-02 16:20:00|25.15|23.35|24.81|23.01|25.15|23.35|24.54|22.74|0
1643819100000|2022-02-02 16:25:00|24.7|22.9|24.58|22.78|24.81|23.01|24.31|22.51|0
1643819400000|2022-02-02 16:30:00|24.73|22.93|24.93|23.13|25.19|23.39|24.63|22.83|0
1643819700000|2022-02-02 16:35:00|24.96|23.16|25.49|23.69|25.68|23.88|24.75|22.95|0
1643820000000|2022-02-02 16:40:00|25.41|23.61|24.9|23.1|25.52|23.72|24.72|22.92|0
1643820300000|2022-02-02 16:45:00|24.95|23.15|24.74|22.94|25.17|23.37|24.27|22.47|0
1643820600000|2022-02-02 16:50:00|24.73|22.93|24.34|22.54|24.79|22.99|24.17|22.37|0
1643820900000|2022-02-02 16:55:00|24.39|22.59|24.06|22.26|24.54|22.74|24.06|22.26|0
1643821200000|2022-02-02 17:00:00|24.09|22.29|24.26|22.46|24.51|22.71|24.04|22.24|0
1643821500000|2022-02-02 17:05:00|24.18|22.38|23.18|21.38|24.18|22.38|23.11|21.31|0
1643821800000|2022-02-02 17:10:00|23.16|21.36|23.17|21.37|23.45|21.65|23.09|21.29|0
1643822100000|2022-02-02 17:15:00|23.16|21.36|23.65|21.85|23.9|22.1|22.87|21.07|0
1643822400000|2022-02-02 17:20:00|23.63|21.83|23.65|21.85|23.71|21.91|23.37|21.57|0
1643822700000|2022-02-02 17:25:00|23.61|21.81|23.68|21.88|23.75|21.95|23.44|21.64|0
1643823000000|2022-02-02 17:30:00|23.7|21.9|23.5|21.7|24.02|22.22|23.48|21.68|0
1643823300000|2022-02-02 17:35:00|23.53|21.73|23.16|21.36|23.65|21.85|23.14|21.34|0
1643823600000|2022-02-02 17:40:00|23.21|21.41|23.04|21.24|23.35|21.55|23.04|21.24|0
1643823900000|2022-02-02 17:45:00|23.07|21.27|22.62|20.82|23.07|21.27|22.34|20.54|0
1643824200000|2022-02-02 17:50:00|22.6|20.8|22.52|20.72|22.78|20.98|22.52|20.72|0
1643824500000|2022-02-02 17:55:00|22.57|20.77|22.06|20.26|22.68|20.88|22.06|20.26|0
1643824800000|2022-02-02 18:00:00|22.1|20.3|22.47|20.67|22.47|20.67|22.05|20.25|0
1643825100000|2022-02-02 18:05:00|22.42|20.62|22.67|20.87|22.67|20.87|22.3|20.5|0
1643825400000|2022-02-02 18:10:00|22.63|20.83|22.41|20.61|22.95|21.15|22.36|20.56|0
1643825700000|2022-02-02 18:15:00|22.38|20.58|22.46|20.66|22.59|20.79|22.06|20.26|0
1643826000000|2022-02-02 18:20:00|22.43|20.63|22.73|20.93|22.82|21.02|22.33|20.53|0
1643826300000|2022-02-02 18:25:00|22.7|20.9|22.87|21.07|23.25|21.45|22.59|20.79|0
1643826600000|2022-02-02 18:30:00|22.89|21.09|22.55|20.75|22.94|21.14|22.51|20.71|0
1643826900000|2022-02-02 18:35:00|22.56|20.76|22.14|20.34|22.56|20.76|22.14|20.34|0
1643827200000|2022-02-02 18:40:00|22.17|20.37|22.18|20.38|22.41|20.61|21.95|20.15|0
1643827500000|2022-02-02 18:45:00|22.23|20.43|22.62|20.82|22.62|20.82|22.04|20.24|0
1643827800000|2022-02-02 18:50:00|22.55|20.75|22.47|20.67|22.76|20.96|22.37|20.57|0
1643828100000|2022-02-02 18:55:00|22.38|20.58|22.31|20.51|22.54|20.74|22.19|20.39|0
1643828400000|2022-02-02 19:00:00|22.29|20.49|21.87|20.07|22.38|20.58|21.8|20|0
1643828700000|2022-02-02 19:05:00|21.85|20.05|22.12|20.32|22.3|20.5|21.8|20|0
1643829000000|2022-02-02 19:10:00|22.1|20.3|22.46|20.66|22.53|20.73|21.88|20.08|0
1643829300000|2022-02-02 19:15:00|22.39|20.59|22.2|20.4|22.84|21.04|22.07|20.27|0
1643829600000|2022-02-02 19:20:00|22.23|20.43|22.67|20.87|22.71|20.91|22.2|20.4|0
1643829900000|2022-02-02 19:25:00|22.62|20.82|21|19.2|23.17|21.37|20.68|18.88|0
1643830200000|2022-02-02 19:30:00|20.96|19.16|20.32|18.52|21.02|19.22|20.28|18.48|0
1643830500000|2022-02-02 19:35:00|20.34|18.54|20.56|18.76|20.78|18.98|20.23|18.43|0
1643830800000|2022-02-02 19:40:00|20.51|18.71|20.16|18.36|20.51|18.71|19.97|18.17|0
1643831100000|2022-02-02 19:45:00|20.14|18.34|19.92|18.12|20.36|18.56|19.82|18.02|0
1643831400000|2022-02-02 19:50:00|19.9|18.1|19.86|18.06|20.1|18.3|19.74|17.94|0
1643831700000|2022-02-02 19:55:00|19.88|18.08|20.33|18.53|20.35|18.55|19.88|18.08|0
1643832000000|2022-02-02 20:00:00|20.31|18.51|20|18.2|20.67|18.87|19.83|18.03|0
1643832300000|2022-02-02 20:05:00|20.05|18.25|20.28|18.48|20.34|18.54|19.96|18.16|0
1643832600000|2022-02-02 20:10:00|20.27|18.47|20.28|18.48|20.45|18.65|20.08|18.28|0
1643832900000|2022-02-02 20:15:00|20.26|18.46|19.55|17.75|20.34|18.54|19.49|17.69|0
1643833200000|2022-02-02 20:20:00|19.51|17.71|19.76|17.96|19.85|18.05|19.47|17.67|0
1643833500000|2022-02-02 20:25:00|19.75|17.95|19.99|18.19|20.27|18.47|19.51|17.71|0
1643833800000|2022-02-02 20:30:00|19.97|18.17|19.71|17.91|20.21|18.41|19.71|17.91|0
1643834100000|2022-02-02 20:35:00|19.69|17.89|20|18.2|20.13|18.33|19.61|17.81|0
1643834400000|2022-02-02 20:40:00|19.96|18.16|19.73|17.93|20.02|18.22|19.73|17.93|0
1643834700000|2022-02-02 20:45:00|19.76|17.96|19.6|17.8|19.85|18.05|19.47|17.67|0
1643835000000|2022-02-02 20:50:00|19.58|17.78|19.72|17.92|20.4|18.6|19.58|17.78|0
1643835300000|2022-02-02 20:55:00|19.74|17.94|20.12|18.32|20.16|18.36|19.39|17.59|0
1643835600000|2022-02-02 21:00:00|20.16|18.36|20.46|18.66|20.51|18.71|19.89|18.09|0
1643835900000|2022-02-02 21:05:00|20.44|18.64|22.47|20.67|22.57|20.77|20.35|18.55|0
1643836200000|2022-02-02 21:10:00|22.71|20.91|23|21.2|23.39|21.59|22.62|20.82|0
1643836500000|2022-02-02 21:15:00|23.19|20.99|23.31|21.11|23.42|21.22|22.79|20.62|0
1643836800000|2022-02-02 21:20:00|23.37|21.17|23.41|21.21|23.73|21.53|23.29|21.09|0
1643837100000|2022-02-02 21:25:00|23.44|21.24|23.26|21.06|23.51|21.31|23.19|20.99|0
1643837400000|2022-02-02 21:30:00|23.28|21.08|23.21|21.01|23.4|21.2|22.99|20.8|0
1643837700000|2022-02-02 21:35:00|23.19|20.99|23.2|21|23.26|21.06|22.94|20.75|0
1643838000000|2022-02-02 21:40:00|23.18|20.98|23.01|20.82|23.28|21.08|23.01|20.82|0
1643838300000|2022-02-02 21:45:00|23.05|20.85|23.27|21.07|23.32|21.12|23.03|20.84|0
1643838600000|2022-02-02 21:50:00|23.25|21.05|23.1|20.9|23.32|21.12|22.95|20.77|0
1643838900000|2022-02-02 21:55:00|23.13|20.93|22.89|20.71|23.13|20.93|22.89|20.71|0
1643839200000|2022-02-02 22:00:00|22.91|20.73|23.11|20.91|23.11|20.91|22.42|20.29|0
1643839500000|2022-02-02 22:05:00|23.12|20.92|23.04|20.85|23.12|20.92|23.02|20.83|0
1643839800000|2022-02-02 22:10:00|23.05|20.86|23.64|21.44|23.64|21.44|23|20.81|0
1643840100000|2022-02-02 22:15:00|23.65|21.45|23.82|21.62|23.82|21.62|23.65|21.45|0
1643840400000|2022-02-02 22:20:00|23.81|21.61|23.81|21.61|23.83|21.63|23.79|21.59|0
1643840700000|2022-02-02 22:25:00|23.8|21.6|23.69|21.49|23.81|21.61|23.65|21.45|0
1643841000000|2022-02-02 22:30:00|23.72|21.52|23.67|21.47|23.72|21.52|23.67|21.47|0
1643841300000|2022-02-02 22:35:00|23.68|21.48|23.78|21.58|23.79|21.59|23.66|21.46|0
1643841600000|2022-02-02 22:40:00|23.79|21.59|23.78|21.58|23.79|21.59|23.78|21.58|0
1643841900000|2022-02-02 22:45:00|23.77|21.57|23.84|21.64|23.84|21.64|23.76|21.56|0
1643842200000|2022-02-02 22:50:00|23.82|21.62|23.92|21.72|23.94|21.74|23.82|21.62|0
1643842500000|2022-02-02 22:55:00|23.93|21.73|23.9|21.7|24.01|21.81|23.86|21.66|0
1643842800000|2022-02-02 23:00:00|23.85|21.65|23.86|21.66|23.88|21.68|23.54|21.34|0
1643843100000|2022-02-02 23:05:00|23.83|21.63|24.08|21.88|24.08|21.88|23.73|21.53|0
1643843400000|2022-02-02 23:10:00|24.05|21.85|24.17|21.97|24.2|22|24.02|21.82|0
1643843700000|2022-02-02 23:15:00|24.15|21.95|24.24|22.04|24.24|22.04|23.97|21.77|0
1643844000000|2022-02-02 23:20:00|24.22|22.02|24.17|21.97|24.29|22.09|24.12|21.92|0
1643844300000|2022-02-02 23:25:00|24.19|21.99|24.26|22.06|24.29|22.09|24.19|21.99|0
1643844600000|2022-02-02 23:30:00|24.24|22.04|24.48|22.28|24.56|22.36|24.24|22.04|0
1643844900000|2022-02-02 23:35:00|24.46|22.26|24.86|22.66|24.86|22.66|24.41|22.21|0
1643845200000|2022-02-02 23:40:00|24.84|22.64|25.12|22.92|25.12|22.92|24.84|22.64|0
1643845500000|2022-02-02 23:45:00|25.14|22.94|25.26|23.06|25.27|23.07|25.03|22.83|0
1643845800000|2022-02-02 23:50:00|25.27|23.07|25.11|22.91|25.29|23.09|25.08|22.88|0
1643846100000|2022-02-02 23:55:00|25.14|22.94|25.2|23|25.29|23.09|25.03|22.83|0
1643846400000|2022-02-03 00:00:00|25.21|23.01|24.85|22.65|25.24|23.04|24.8|22.6|0
1643846700000|2022-02-03 00:05:00|24.86|22.66|25.2|23|25.28|23.08|24.86|22.66|0
1643847000000|2022-02-03 00:10:00|25.18|22.98|24.87|22.67|25.22|23.02|24.84|22.64|0
1643847300000|2022-02-03 00:15:00|24.83|22.63|24.75|22.55|24.87|22.67|24.48|22.28|0
1643847600000|2022-02-03 00:20:00|24.76|22.56|24.6|22.4|24.79|22.59|24.6|22.4|0
1643847900000|2022-02-03 00:25:00|24.62|22.42|24.74|22.54|24.88|22.68|24.62|22.42|0
1643848200000|2022-02-03 00:30:00|24.75|22.55|24.93|22.73|24.93|22.73|24.59|22.39|0
1643848500000|2022-02-03 00:35:00|24.95|22.75|25|22.8|25.08|22.88|24.67|22.47|0
1643848800000|2022-02-03 00:40:00|24.98|22.78|24.87|22.67|24.98|22.78|24.74|22.54|0
1643849100000|2022-02-03 00:45:00|24.85|22.65|24.92|22.72|25|22.8|24.72|22.52|0
1643849400000|2022-02-03 00:50:00|24.97|22.77|24.84|22.64|24.97|22.77|24.79|22.59|0
1643849700000|2022-02-03 00:55:00|24.83|22.63|25.07|22.87|25.12|22.92|24.79|22.59|0
1643850000000|2022-02-03 01:00:00|25.04|22.84|24.81|22.61|25.09|22.89|24.71|22.51|0
1643850300000|2022-02-03 01:05:00|24.78|22.58|25.24|23.04|25.24|23.04|24.72|22.52|0
1643850600000|2022-02-03 01:10:00|25.19|22.99|25.06|22.86|25.19|22.99|24.88|22.68|0
1643850900000|2022-02-03 01:15:00|25.08|22.88|25.29|23.09|25.33|23.13|24.95|22.75|0
1643851200000|2022-02-03 01:20:00|25.31|23.11|25.18|22.98|25.31|23.11|25|22.8|0
1643851500000|2022-02-03 01:25:00|25.15|22.95|26.57|24.37|26.59|24.39|25.05|22.85|0
1643851800000|2022-02-03 01:30:00|26.59|24.39|26.57|24.37|26.61|24.41|26.51|24.31|0
1643852100000|2022-02-03 01:35:00|26.56|24.36|26.3|24.1|26.6|24.4|26.28|24.08|0
1643852400000|2022-02-03 01:40:00|26.33|24.13|26.27|24.07|26.42|24.22|26.25|24.05|0
1643852700000|2022-02-03 01:45:00|26.29|24.09|26.56|24.36|26.61|24.41|26.27|24.07|0
1643853000000|2022-02-03 01:50:00|26.55|24.35|26.61|24.41|26.61|24.41|26.49|24.29|0
1643853300000|2022-02-03 01:55:00|26.6|24.4|26.74|24.54|26.82|24.62|26.58|24.38|0
1643853600000|2022-02-03 02:00:00|26.77|24.57|26.85|24.65|26.85|24.65|26.73|24.53|0
1643853900000|2022-02-03 02:05:00|26.82|24.62|26.76|24.56|27.01|24.81|26.76|24.56|0
1643854200000|2022-02-03 02:10:00|26.73|24.53|26.8|24.6|26.84|24.64|26.65|24.45|0
1643854500000|2022-02-03 02:15:00|26.78|24.58|26.78|24.58|26.81|24.61|26.7|24.5|0
1643854800000|2022-02-03 02:20:00|26.77|24.57|26.78|24.58|26.86|24.66|26.75|24.55|0
1643855100000|2022-02-03 02:25:00|26.8|24.6|26.67|24.47|26.8|24.6|26.59|24.39|0
1643855400000|2022-02-03 02:30:00|26.64|24.44|26.72|24.52|26.72|24.52|26.64|24.44|0
1643855700000|2022-02-03 02:35:00|26.74|24.54|26.63|24.43|26.77|24.57|26.63|24.43|0
1643856000000|2022-02-03 02:40:00|26.61|24.41|26.5|24.3|26.63|24.43|26.5|24.3|0
1643856300000|2022-02-03 02:45:00|26.47|24.27|26.33|24.13|26.47|24.27|26.29|24.09|0
1643856600000|2022-02-03 02:50:00|26.36|24.16|26.36|24.16|26.38|24.18|26.3|24.1|0
1643856900000|2022-02-03 02:55:00|26.34|24.14|26.38|24.18|26.38|24.18|26.3|24.1|0
1643857200000|2022-02-03 03:00:00|26.35|24.15|26.32|24.12|26.38|24.18|26.3|24.1|0
1643857500000|2022-02-03 03:05:00|26.3|24.1|26|23.8|26.3|24.1|26|23.8|0
1643857800000|2022-02-03 03:10:00|25.98|23.78|26.16|23.96|26.16|23.96|25.98|23.78|0
1643858100000|2022-02-03 03:15:00|26.14|23.94|26.15|23.95|26.21|24.01|26.1|23.9|0
1643858400000|2022-02-03 03:20:00|26.14|23.94|26.18|23.98|26.23|24.03|26.1|23.9|0
1643858700000|2022-02-03 03:25:00|26.2|24|26.15|23.95|26.2|24|26.09|23.89|0
1643859000000|2022-02-03 03:30:00|26.16|23.96|26.33|24.13|26.35|24.15|26.16|23.96|0
1643859300000|2022-02-03 03:35:00|26.35|24.15|26.24|24.04|26.35|24.15|26.24|24.04|0
1643859600000|2022-02-03 03:40:00|26.22|24.02|26.4|24.2|26.4|24.2|26.22|24.02|0
1643859900000|2022-02-03 03:45:00|26.39|24.19|26.33|24.13|26.4|24.2|26.31|24.11|0
1643860200000|2022-02-03 03:50:00|26.32|24.12|26.18|23.98|26.4|24.2|26.16|23.96|0
1643860500000|2022-02-03 03:55:00|26.16|23.96|25.97|23.77|26.29|24.09|25.89|23.69|0
1643860800000|2022-02-03 04:00:00|25.99|23.79|26.02|23.82|26.02|23.82|25.89|23.69|0
1643861100000|2022-02-03 04:05:00|25.99|23.79|26.01|23.81|26.02|23.82|25.99|23.79|0
1643861400000|2022-02-03 04:10:00|25.99|23.79|25.94|23.74|26.01|23.81|25.93|23.73|0
1643861700000|2022-02-03 04:15:00|25.93|23.73|25.95|23.75|26.01|23.81|25.9|23.7|0
1643862000000|2022-02-03 04:20:00|25.98|23.78|26|23.8|26.01|23.81|25.98|23.78|0
1643862300000|2022-02-03 04:25:00|25.99|23.79|26.05|23.85|26.05|23.85|25.95|23.75|0
1643862600000|2022-02-03 04:30:00|26|23.8|26.02|23.82|26.05|23.85|26|23.8|0
1643862900000|2022-02-03 04:35:00|26.05|23.85|25.97|23.77|26.05|23.85|25.97|23.77|0
1643863200000|2022-02-03 04:40:00|25.99|23.79|25.86|23.66|25.99|23.79|25.83|23.63|0
1643863500000|2022-02-03 04:45:00|25.83|23.63|25.93|23.73|25.93|23.73|25.83|23.63|0
1643863800000|2022-02-03 04:50:00|25.91|23.71|25.88|23.68|25.93|23.73|25.85|23.65|0
1643864100000|2022-02-03 04:55:00|25.9|23.7|25.93|23.73|25.93|23.73|25.87|23.67|0
1643864400000|2022-02-03 05:00:00|25.92|23.72|25.95|23.75|25.95|23.75|25.92|23.72|0
1643864700000|2022-02-03 05:05:00|25.94|23.74|25.89|23.69|25.95|23.75|25.87|23.67|0
1643865000000|2022-02-03 05:10:00|25.87|23.67|25.89|23.69|25.92|23.72|25.76|23.56|0
1643865300000|2022-02-03 05:15:00|25.9|23.7|25.86|23.66|25.91|23.71|25.84|23.64|0
1643865600000|2022-02-03 05:20:00|25.83|23.63|25.75|23.55|25.86|23.66|25.75|23.55|0
1643865900000|2022-02-03 05:25:00|25.77|23.57|25.85|23.65|25.86|23.66|25.75|23.55|0
1643866200000|2022-02-03 05:30:00|25.83|23.63|25.85|23.65|25.85|23.65|25.8|23.6|0
1643866500000|2022-02-03 05:35:00|25.82|23.62|25.23|23.03|25.85|23.65|25.21|23.01|0
1643866800000|2022-02-03 05:40:00|25.26|23.06|25.28|23.08|25.28|23.08|25.23|23.03|0
1643867100000|2022-02-03 05:45:00|25.25|23.05|25.25|23.05|25.28|23.08|25.23|23.03|0
1643867400000|2022-02-03 05:50:00|25.28|23.08|25.27|23.07|25.33|23.13|25.25|23.05|0
1643867700000|2022-02-03 05:55:00|25.3|23.1|25.35|23.15|25.48|23.28|25.3|23.1|0
1643868000000|2022-02-03 06:00:00|25.37|23.17|25.45|23.25|25.53|23.33|25.32|23.12|0
1643868300000|2022-02-03 06:05:00|25.42|23.22|25.44|23.24|25.57|23.37|25.42|23.22|0
1643868600000|2022-02-03 06:10:00|25.42|23.22|25.39|23.19|25.44|23.24|25.36|23.16|0
1643868900000|2022-02-03 06:15:00|25.36|23.16|25.49|23.29|25.49|23.29|25.36|23.16|0
1643869200000|2022-02-03 06:20:00|25.48|23.28|25.51|23.31|25.59|23.39|25.48|23.28|0
1643869500000|2022-02-03 06:25:00|25.55|23.35|25.59|23.39|25.64|23.44|25.51|23.31|0
1643869800000|2022-02-03 06:30:00|25.56|23.36|25.48|23.28|25.64|23.44|25.4|23.2|0
1643870100000|2022-02-03 06:35:00|25.5|23.3|25.6|23.4|25.7|23.5|25.5|23.3|0
1643870400000|2022-02-03 06:40:00|25.58|23.38|25.58|23.38|25.6|23.4|25.51|23.31|0
1643870700000|2022-02-03 06:45:00|25.56|23.36|25.61|23.41|25.68|23.48|25.54|23.34|0
1643871000000|2022-02-03 06:50:00|25.62|23.42|25.48|23.28|25.62|23.42|25.46|23.26|0
1643871300000|2022-02-03 06:55:00|25.46|23.26|25.59|23.39|25.59|23.39|25.41|23.21|0
1643871600000|2022-02-03 07:00:00|25.57|23.37|25.33|23.13|25.7|23.5|25.3|23.1|0
1643871900000|2022-02-03 07:05:00|25.32|23.12|25.34|23.14|25.35|23.15|25.2|23|0
1643872200000|2022-02-03 07:10:00|25.38|23.18|25.12|22.92|25.38|23.18|25.01|22.81|0
1643872500000|2022-02-03 07:15:00|25.09|22.89|25.11|22.91|25.14|22.94|25|22.8|0
1643872800000|2022-02-03 07:20:00|25.09|22.89|25.35|23.15|25.35|23.15|25.06|22.86|0
1643873100000|2022-02-03 07:25:00|25.34|23.14|25.36|23.16|25.39|23.19|25.21|23.01|0
1643873400000|2022-02-03 07:30:00|25.32|23.12|25.28|23.08|25.41|23.21|25.23|23.03|0
1643873700000|2022-02-03 07:35:00|25.23|23.03|25.15|22.95|25.28|23.08|25.07|22.87|0
1643874000000|2022-02-03 07:40:00|25.14|22.94|25.01|22.81|25.28|23.08|25.01|22.81|0
1643874300000|2022-02-03 07:45:00|25.02|22.82|24.91|22.71|25.02|22.82|24.79|22.59|0
1643874600000|2022-02-03 07:50:00|24.89|22.69|24.76|22.56|25.01|22.81|24.76|22.56|0
1643874900000|2022-02-03 07:55:00|24.68|22.48|24.63|22.43|24.68|22.48|24.55|22.35|0
1643875200000|2022-02-03 08:00:00|24.6|22.4|24.61|22.41|24.89|22.69|24.45|22.25|0
1643875500000|2022-02-03 08:05:00|24.42|22.62|24.72|22.92|24.75|22.95|24.27|22.47|0
1643875800000|2022-02-03 08:10:00|24.75|22.95|24.7|22.9|24.85|23.05|24.57|22.77|0
1643876100000|2022-02-03 08:15:00|24.72|22.92|24.62|22.82|24.8|23|24.19|22.39|0
1643876400000|2022-02-03 08:20:00|24.65|22.85|24.82|23.02|25.02|23.22|24.62|22.82|0
1643876700000|2022-02-03 08:25:00|24.77|22.97|24.92|23.12|24.99|23.19|24.59|22.79|0
1643877000000|2022-02-03 08:30:00|24.94|23.14|24.76|22.96|24.94|23.14|24.63|22.83|0
1643877300000|2022-02-03 08:35:00|24.77|22.97|24.79|22.99|24.96|23.16|24.73|22.93|0
1643877600000|2022-02-03 08:40:00|24.78|22.98|24.83|23.03|24.93|23.13|24.63|22.83|0
1643877900000|2022-02-03 08:45:00|24.85|23.05|24.75|22.95|24.85|23.05|24.55|22.75|0
1643878200000|2022-02-03 08:50:00|24.74|22.94|24.69|22.89|24.75|22.95|24.61|22.81|0
1643878500000|2022-02-03 08:55:00|24.68|22.88|24.56|22.76|24.72|22.92|24.49|22.69|0
1643878800000|2022-02-03 09:00:00|24.6|22.8|24.85|23.05|24.92|23.12|24.46|22.66|0
1643879100000|2022-02-03 09:05:00|24.87|23.07|24.94|23.14|25.05|23.25|24.82|23.02|0
1643879400000|2022-02-03 09:10:00|24.93|23.13|24.76|22.96|25.04|23.24|24.71|22.91|0
1643879700000|2022-02-03 09:15:00|24.77|22.97|24.58|22.78|24.86|23.06|24.53|22.73|0
1643880000000|2022-02-03 09:20:00|24.55|22.75|24.6|22.8|24.78|22.98|24.5|22.7|0
1643880300000|2022-02-03 09:25:00|24.57|22.77|24.93|23.13|24.95|23.15|24.57|22.77|0
1643880600000|2022-02-03 09:30:00|24.94|23.14|24.92|23.12|24.94|23.14|24.82|23.02|0
1643880900000|2022-02-03 09:35:00|24.95|23.15|25.13|23.33|25.23|23.43|24.95|23.15|0
1643881200000|2022-02-03 09:40:00|25.15|23.35|25.57|23.77|25.78|23.98|25.15|23.35|0
1643881500000|2022-02-03 09:45:00|25.58|23.78|25.31|23.51|25.58|23.78|25.2|23.4|0
1643881800000|2022-02-03 09:50:00|25.33|23.53|25.69|23.89|25.69|23.89|25.2|23.4|0
1643882100000|2022-02-03 09:55:00|25.74|23.94|25.9|24.1|26.06|24.26|25.66|23.86|0
1643882400000|2022-02-03 10:00:00|25.93|24.13|25.74|23.94|26.06|24.26|25.74|23.94|0
1643882700000|2022-02-03 10:05:00|25.76|23.96|25.52|23.72|25.82|24.02|25.42|23.62|0
1643883000000|2022-02-03 10:10:00|25.5|23.7|25.57|23.77|25.65|23.85|25.31|23.51|0
1643883300000|2022-02-03 10:15:00|25.55|23.75|25.33|23.53|25.56|23.76|25.31|23.51|0
1643883600000|2022-02-03 10:20:00|25.31|23.51|25.72|23.92|25.75|23.95|25.25|23.45|0
1643883900000|2022-02-03 10:25:00|25.75|23.95|25.67|23.87|25.8|24|25.43|23.63|0
1643884200000|2022-02-03 10:30:00|25.69|23.89|25.53|23.73|25.69|23.89|25.48|23.68|0
1643884500000|2022-02-03 10:35:00|25.49|23.69|25.69|23.89|25.82|24.02|25.49|23.69|0
1643884800000|2022-02-03 10:40:00|25.71|23.91|25.66|23.86|25.79|23.99|25.6|23.8|0
1643885100000|2022-02-03 10:45:00|25.64|23.84|25.79|23.99|25.81|24.01|25.58|23.78|0
1643885400000|2022-02-03 10:50:00|25.8|24|25.94|24.14|25.97|24.17|25.76|23.96|0
1643885700000|2022-02-03 10:55:00|25.97|24.17|25.94|24.14|26.18|24.38|25.89|24.09|0
1643886000000|2022-02-03 11:00:00|25.91|24.11|25.88|24.08|26.18|24.38|25.72|23.92|0
1643886300000|2022-02-03 11:05:00|25.87|24.07|25.53|23.73|25.88|24.08|25.38|23.58|0
1643886600000|2022-02-03 11:10:00|25.5|23.7|25.9|24.1|25.9|24.1|25.5|23.7|0
1643886900000|2022-02-03 11:15:00|25.93|24.13|27.5|25.7|27.62|25.82|24.79|22.99|0
1643887200000|2022-02-03 11:20:00|27.47|25.67|27.66|25.86|27.69|25.89|27.47|25.67|0
1643887500000|2022-02-03 11:25:00|27.65|25.85|27.52|25.72|27.77|25.97|27.44|25.64|0
1643887800000|2022-02-03 11:30:00|27.5|25.7|27.68|25.88|27.76|25.96|27.46|25.66|0
1643888100000|2022-02-03 11:35:00|27.71|25.91|27.65|25.85|27.74|25.94|27.51|25.71|0
1643888400000|2022-02-03 11:40:00|27.63|25.83|27.31|25.51|27.65|25.85|27.29|25.49|0
1643888700000|2022-02-03 11:45:00|27.29|25.49|27.17|25.37|27.39|25.59|27.14|25.34|0
1643889000000|2022-02-03 11:50:00|27.19|25.39|27.03|25.23|27.23|25.43|26.98|25.18|0
1643889300000|2022-02-03 11:55:00|27.05|25.25|26.78|24.98|27.06|25.26|26.76|24.96|0
1643889600000|2022-02-03 12:00:00|26.84|25.04|27.41|25.61|27.41|25.61|26.73|24.93|0
1643889900000|2022-02-03 12:05:00|27.42|25.62|27.13|25.33|27.46|25.66|27.1|25.3|0
1643890200000|2022-02-03 12:10:00|27.16|25.36|26.83|25.03|27.17|25.37|26.8|25|0
1643890500000|2022-02-03 12:15:00|26.91|25.11|26.73|24.93|27.22|25.42|26.71|24.91|0
1643890800000|2022-02-03 12:20:00|26.75|24.95|26.92|25.12|26.95|25.15|26.71|24.91|0
1643891100000|2022-02-03 12:25:00|26.95|25.15|27.42|25.62|27.42|25.62|26.81|25.01|0
1643891400000|2022-02-03 12:30:00|27.4|25.6|27.49|25.69|27.77|25.97|27.4|25.6|0
1643891700000|2022-02-03 12:35:00|27.51|25.71|26.63|24.83|27.59|25.79|26.57|24.77|0
1643892000000|2022-02-03 12:40:00|26.6|24.8|26.94|25.14|26.97|25.17|26.51|24.71|0
1643892300000|2022-02-03 12:45:00|26.93|25.13|26.94|25.14|27.05|25.25|26.69|24.89|0
1643892600000|2022-02-03 12:50:00|26.99|25.19|26.59|24.79|26.99|25.19|26.38|24.58|0
1643892900000|2022-02-03 12:55:00|26.67|24.87|26.88|25.08|27.02|25.22|26.67|24.87|0
1643893200000|2022-02-03 13:00:00|26.96|25.16|27.09|25.29|27.5|25.7|26.9|25.1|0
1643893500000|2022-02-03 13:05:00|27.06|25.26|26.73|24.93|27.36|25.56|26.65|24.85|0
1643893800000|2022-02-03 13:10:00|26.78|24.98|27.02|25.22|27.18|25.38|26.67|24.87|0
1643894100000|2022-02-03 13:15:00|26.99|25.19|26.69|24.89|27.02|25.22|26.61|24.81|0
1643894400000|2022-02-03 13:20:00|26.77|24.97|26.81|25.01|26.99|25.19|26.61|24.81|0
1643894700000|2022-02-03 13:25:00|26.82|25.02|27|25.2|27.02|25.22|26.65|24.85|0
1643895000000|2022-02-03 13:30:00|26.89|25.09|26.87|25.07|27.01|25.21|26.54|24.74|0
1643895300000|2022-02-03 13:35:00|26.88|25.08|27.15|25.35|27.33|25.53|26.73|24.93|0
1643895600000|2022-02-03 13:40:00|27.18|25.38|28.05|26.25|28.11|26.31|26.95|25.15|0
1643895900000|2022-02-03 13:45:00|28.02|26.22|28.53|26.73|28.56|26.76|27.8|26|0
1643896200000|2022-02-03 13:50:00|28.54|26.74|28.69|26.89|28.84|27.04|28.41|26.61|0
1643896500000|2022-02-03 13:55:00|28.64|26.84|29.17|27.37|29.17|27.37|28.11|26.31|0
1643896800000|2022-02-03 14:00:00|29.2|27.4|30.01|28.21|30.22|28.42|29.2|27.4|0
1643897100000|2022-02-03 14:05:00|29.98|28.18|29.55|27.75|30.13|28.33|29.43|27.63|0
1643897400000|2022-02-03 14:10:00|29.53|27.73|29.63|27.83|29.78|27.98|29.43|27.63|0
1643897700000|2022-02-03 14:15:00|29.69|27.89|29.86|28.06|29.88|28.08|29.54|27.74|0
1643898000000|2022-02-03 14:20:00|29.83|28.03|29.75|27.95|30.01|28.21|29.54|27.74|0
1643898300000|2022-02-03 14:25:00|29.74|27.94|29.74|27.94|30.11|28.31|29.49|27.69|0
1643898600000|2022-02-03 14:30:00|29.79|27.99|30.38|28.58|30.83|29.03|29.27|27.47|0
1643898900000|2022-02-03 14:35:00|30.26|28.46|26.85|25.05|30.41|28.61|26.85|25.05|0
1643899200000|2022-02-03 14:40:00|26.91|25.11|28.64|26.84|28.9|27.1|26.75|24.95|0
1643899500000|2022-02-03 14:45:00|28.66|26.86|30.35|28.55|30.35|28.55|28.66|26.86|0
1643899800000|2022-02-03 14:50:00|30.38|28.58|30.38|28.58|30.85|29.05|29.42|27.62|0
1643900100000|2022-02-03 14:55:00|30.41|28.61|30.3|28.5|30.59|28.79|29.7|27.9|0
1643900400000|2022-02-03 15:00:00|30.28|28.48|28.84|27.04|30.52|28.72|28.29|26.49|0
1643900700000|2022-02-03 15:05:00|28.83|27.03|28.62|26.82|29.36|27.56|27.92|26.12|0
1643901000000|2022-02-03 15:10:00|28.31|26.51|27.79|25.99|28.88|27.08|27.75|25.95|0
1643901300000|2022-02-03 15:15:00|27.8|26|28.02|26.22|28.54|26.74|27.17|25.37|0
1643901600000|2022-02-03 15:20:00|27.96|26.16|28.14|26.34|28.19|26.39|27.3|25.5|0
1643901900000|2022-02-03 15:25:00|28.05|26.25|27.3|25.5|28.15|26.35|27.3|25.5|0
1643902200000|2022-02-03 15:30:00|27.36|25.56|27.57|25.77|27.88|26.08|26.89|25.09|0
1643902500000|2022-02-03 15:35:00|27.55|25.75|26.82|25.02|27.88|26.08|26.02|24.22|0
1643902800000|2022-02-03 15:40:00|26.91|25.11|26.87|25.07|26.98|25.18|26.39|24.59|0
1643903100000|2022-02-03 15:45:00|26.77|24.97|27.71|25.91|27.8|26|26.66|24.86|0
1643903400000|2022-02-03 15:50:00|27.64|25.84|27.06|25.26|27.64|25.84|26.98|25.18|0
1643903700000|2022-02-03 15:55:00|27.05|25.25|26.75|24.95|27.41|25.61|26.7|24.9|0
1643904000000|2022-02-03 16:00:00|26.72|24.92|26.96|25.16|27.46|25.66|26.67|24.87|0
1643904300000|2022-02-03 16:05:00|26.95|25.15|26.36|24.56|26.96|25.16|26.09|24.29|0
1643904600000|2022-02-03 16:10:00|26.47|24.67|25.52|23.72|26.62|24.82|25.34|23.54|0
1643904900000|2022-02-03 16:15:00|25.5|23.7|24.75|22.95|25.86|24.06|24.7|22.9|0
1643905200000|2022-02-03 16:20:00|24.7|22.9|25.69|23.89|25.78|23.98|24.7|22.9|0
1643905500000|2022-02-03 16:25:00|25.66|23.86|25.9|24.1|26.25|24.45|25.39|23.59|0
1643905800000|2022-02-03 16:30:00|25.82|24.02|26.25|24.45|26.33|24.53|25.63|23.83|0
1643906100000|2022-02-03 16:35:00|26.22|24.42|26.82|25.02|26.87|25.07|25.42|23.62|0
1643906400000|2022-02-03 16:40:00|26.79|24.99|26.73|24.93|27.12|25.32|26.64|24.84|0
1643906700000|2022-02-03 16:45:00|26.7|24.9|27.56|25.76|27.56|25.76|26.54|24.74|0
1643907000000|2022-02-03 16:50:00|27.55|25.75|27.4|25.6|27.69|25.89|26.99|25.19|0
1643907300000|2022-02-03 16:55:00|27.42|25.62|28.44|26.64|28.44|26.64|27.12|25.32|0
1643907600000|2022-02-03 17:00:00|27.89|26.09|29.2|27.4|29.29|27.49|27.65|25.85|0
1643907900000|2022-02-03 17:05:00|29.17|27.37|28.73|26.93|29.26|27.46|28.7|26.9|0
1643908200000|2022-02-03 17:10:00|28.84|27.04|28.29|26.49|29.05|27.25|28.26|26.46|0
1643908500000|2022-02-03 17:15:00|28.32|26.52|29.42|27.62|29.42|27.62|28.32|26.52|0
1643908800000|2022-02-03 17:20:00|29.6|27.8|28.6|26.8|29.6|27.8|28.51|26.71|0
1643909100000|2022-02-03 17:25:00|28.57|26.77|28.57|26.77|28.74|26.94|28.28|26.48|0
1643909400000|2022-02-03 17:30:00|28.62|26.82|28.74|26.94|29.18|27.38|28.34|26.54|0
1643909700000|2022-02-03 17:35:00|28.69|26.89|28.33|26.53|28.74|26.94|28.02|26.22|0
1643910000000|2022-02-03 17:40:00|28.3|26.5|28.9|27.1|28.9|27.1|28.09|26.29|0
1643910300000|2022-02-03 17:45:00|29.02|27.22|29.34|27.54|29.61|27.81|28.72|26.92|0
1643910600000|2022-02-03 17:50:00|29.25|27.45|29.21|27.41|29.34|27.54|28.91|27.11|0
1643910900000|2022-02-03 17:55:00|29.24|27.44|28.75|26.95|29.42|27.62|28.66|26.86|0
1643911200000|2022-02-03 18:00:00|28.81|27.01|29.39|27.59|29.51|27.71|28.81|27.01|0
1643911500000|2022-02-03 18:05:00|29.42|27.62|29.56|27.76|29.59|27.79|28.92|27.12|0
1643911800000|2022-02-03 18:10:00|29.74|27.94|30.78|28.98|31.07|29.27|29.02|27.22|0
1643912100000|2022-02-03 18:15:00|30.73|28.93|30.61|28.81|30.82|29.02|30.31|28.51|0
1643912400000|2022-02-03 18:20:00|30.62|28.82|29.92|28.12|30.71|28.91|29.76|27.96|0
1643912700000|2022-02-03 18:25:00|29.89|28.09|30.21|28.41|30.3|28.5|29.83|28.03|0
1643913000000|2022-02-03 18:30:00|30.18|28.38|29.76|27.96|30.27|28.47|29.44|27.64|0
1643913300000|2022-02-03 18:35:00|29.79|27.99|29.34|27.54|29.91|28.11|28.86|27.06|0
1643913600000|2022-02-03 18:40:00|29.28|27.48|29.98|28.18|30.06|28.26|29.11|27.31|0
1643913900000|2022-02-03 18:45:00|29.86|28.06|29.65|27.85|29.98|28.18|29.5|27.7|0
1643914200000|2022-02-03 18:50:00|29.67|27.87|30.03|28.23|30.21|28.41|29.59|27.79|0
1643914500000|2022-02-03 18:55:00|30.06|28.26|29.97|28.17|30.27|28.47|29.79|27.99|0
1643914800000|2022-02-03 19:00:00|30|28.2|29.55|27.75|30.21|28.41|29.38|27.58|0
1643915100000|2022-02-03 19:05:00|29.52|27.72|29.23|27.43|29.73|27.93|29.01|27.21|0
1643915400000|2022-02-03 19:10:00|29.21|27.41|29.64|27.84|29.71|27.91|29.1|27.3|0
1643915700000|2022-02-03 19:15:00|29.56|27.76|29.38|27.58|29.58|27.78|29.22|27.42|0
1643916000000|2022-02-03 19:20:00|29.41|27.61|29.55|27.75|29.67|27.87|29.21|27.41|0
1643916300000|2022-02-03 19:25:00|29.58|27.78|30.15|28.35|30.45|28.65|29.47|27.67|0
1643916600000|2022-02-03 19:30:00|30.16|28.36|30.63|28.83|30.94|29.14|30.12|28.32|0
1643916900000|2022-02-03 19:35:00|30.51|28.71|31.46|29.66|31.59|29.79|30.45|28.65|0
1643917200000|2022-02-03 19:40:00|31.49|29.69|32.5|30.7|32.56|30.76|31.49|29.69|0
1643917500000|2022-02-03 19:45:00|32.4|30.6|32.94|31.14|33.36|31.56|31.34|29.54|0
1643917800000|2022-02-03 19:50:00|32.97|31.17|33.45|31.65|33.55|31.75|32.71|30.91|0
1643918100000|2022-02-03 19:55:00|33.42|31.62|33.19|31.39|33.52|31.72|32.9|31.1|0
1643918400000|2022-02-03 20:00:00|33.16|31.36|33.83|32.03|34.03|32.23|32.79|30.99|0
1643918700000|2022-02-03 20:05:00|33.77|31.97|33.76|31.96|33.9|32.1|33.25|31.45|0
1643919000000|2022-02-03 20:10:00|33.8|32|33.05|31.25|33.86|32.06|32.98|31.18|0
1643919300000|2022-02-03 20:15:00|32.89|31.09|31.3|29.5|32.89|31.09|31.3|29.5|0
1643919600000|2022-02-03 20:20:00|31.36|29.56|31.36|29.56|31.39|29.59|30.71|28.91|0
1643919900000|2022-02-03 20:25:00|31.39|29.59|31.57|29.77|31.98|30.18|31.36|29.56|0
1643920200000|2022-02-03 20:30:00|31.63|29.83|33.09|31.29|33.09|31.29|31.63|29.83|0
1643920500000|2022-02-03 20:35:00|33.19|31.39|33.21|31.41|33.55|31.75|32.77|30.97|0
1643920800000|2022-02-03 20:40:00|33.19|31.39|33.02|31.22|33.42|31.62|32.54|30.74|0
1643921100000|2022-02-03 20:45:00|33.22|31.42|33.87|32.07|34.11|32.31|33.22|31.42|0
1643921400000|2022-02-03 20:50:00|34.1|32.3|37.02|35.22|37.13|35.33|33.56|31.76|0
1643921700000|2022-02-03 20:55:00|36.78|34.98|36.28|34.48|36.81|35.01|34.96|33.16|0
1643922000000|2022-02-03 21:00:00|36.01|34.21|30.98|29.18|36.01|34.21|30.73|28.93|0
1643922300000|2022-02-03 21:05:00|30.95|29.15|31.63|29.83|31.96|30.16|30.69|28.89|0
1643922600000|2022-02-03 21:10:00|31.54|29.74|31.12|29.32|31.96|30.16|31.08|29.28|0
1643922900000|2022-02-03 21:15:00|31.41|29.21|29.42|27.22|31.55|29.35|29.31|27.11|0
1643923200000|2022-02-03 21:20:00|29.4|27.2|29.73|27.53|29.79|27.59|29.33|27.13|0
1643923500000|2022-02-03 21:25:00|29.79|27.59|29.6|27.4|30.02|27.82|29.5|27.3|0
1643923800000|2022-02-03 21:30:00|29.61|27.41|29.58|27.38|29.64|27.44|29.26|27.06|0
1643924100000|2022-02-03 21:35:00|29.59|27.39|29.26|27.06|29.66|27.46|29.26|27.06|0
1643924400000|2022-02-03 21:40:00|29.23|27.03|29.09|26.89|29.43|27.23|28.99|26.79|0
1643924700000|2022-02-03 21:45:00|29.08|26.88|29.28|27.08|29.31|27.11|29.08|26.88|0
1643925000000|2022-02-03 21:50:00|29.29|27.09|28.67|26.47|29.48|27.28|28.67|26.47|0
1643925300000|2022-02-03 21:55:00|28.7|26.5|28.77|26.57|28.86|26.66|28.48|26.28|0
1643925600000|2022-02-03 22:00:00|28.7|26.5|28.88|26.68|28.97|26.77|28.7|26.5|0
1643925900000|2022-02-03 22:05:00|28.87|26.67|29.16|26.96|29.16|26.96|28.87|26.67|0
1643926200000|2022-02-03 22:10:00|29.15|26.95|29.26|27.06|29.36|27.16|29.15|26.95|0
1643926500000|2022-02-03 22:15:00|29.22|27.02|29.47|27.27|29.47|27.27|29.22|27.02|0
1643926800000|2022-02-03 22:20:00|29.45|27.25|29.55|27.35|29.57|27.37|29.42|27.22|0
1643927100000|2022-02-03 22:25:00|29.54|27.34|29.84|27.64|29.86|27.66|29.54|27.34|0
1643927400000|2022-02-03 22:30:00|29.8|27.6|29.53|27.33|29.8|27.6|29.53|27.33|0
1643927700000|2022-02-03 22:35:00|29.55|27.35|29.73|27.53|29.74|27.54|29.19|26.99|0
1643928000000|2022-02-03 22:40:00|29.7|27.5|29.4|27.2|29.7|27.5|29.22|27.02|0
1643928300000|2022-02-03 22:45:00|29.39|27.19|29.64|27.44|29.67|27.47|29.37|27.17|0
1643928600000|2022-02-03 22:50:00|29.59|27.39|29.33|27.13|29.65|27.45|29.31|27.11|0
1643928900000|2022-02-03 22:55:00|29.32|27.12|29.15|26.95|29.35|27.15|29.14|26.94|0
1643929200000|2022-02-03 23:00:00|29.2|27|29.34|27.14|29.8|27.6|29.18|26.98|0
1643929500000|2022-02-03 23:05:00|29.29|27.09|29.13|26.93|29.29|27.09|28.93|26.73|0
1643929800000|2022-02-03 23:10:00|29.09|26.89|29.08|26.88|29.2|27|28.76|26.56|0
1643930100000|2022-02-03 23:15:00|29.1|26.9|28.65|26.45|29.11|26.91|28.57|26.37|0
1643930400000|2022-02-03 23:20:00|28.61|26.41|28.75|26.55|28.84|26.64|28.52|26.32|0
1643930700000|2022-02-03 23:25:00|28.69|26.49|29|26.8|29.06|26.86|28.69|26.49|0
1643931000000|2022-02-03 23:30:00|28.97|26.77|28.71|26.51|28.97|26.77|28.68|26.48|0
1643931300000|2022-02-03 23:35:00|28.73|26.53|28.68|26.48|28.97|26.77|28.65|26.45|0
1643931600000|2022-02-03 23:40:00|28.67|26.47|28.78|26.58|28.98|26.78|28.58|26.38|0
1643931900000|2022-02-03 23:45:00|28.8|26.6|28.67|26.47|28.8|26.6|28.45|26.25|0
1643932200000|2022-02-03 23:50:00|28.7|26.5|28.97|26.77|29.04|26.84|28.67|26.47|0
1643932500000|2022-02-03 23:55:00|28.92|26.72|29.04|26.84|29.15|26.95|28.92|26.72|0
1643932800000|2022-02-04 00:00:00|28.94|26.74|28.72|26.52|29.24|27.04|28.69|26.49|0
1643933100000|2022-02-04 00:05:00|28.69|26.49|28.57|26.37|28.94|26.74|28.55|26.35|0
1643933400000|2022-02-04 00:10:00|28.54|26.34|28.68|26.48|28.71|26.51|28.49|26.29|0
1643933700000|2022-02-04 00:15:00|28.64|26.44|28.78|26.58|28.88|26.68|28.57|26.37|0
1643934000000|2022-02-04 00:20:00|28.79|26.59|28.79|26.59|28.85|26.65|28.65|26.45|0
1643934300000|2022-02-04 00:25:00|28.76|26.56|28.93|26.73|29.01|26.81|28.65|26.45|0
1643934600000|2022-02-04 00:30:00|28.87|26.67|29.32|27.12|29.35|27.15|28.87|26.67|0
1643934900000|2022-02-04 00:35:00|29.3|27.1|29.38|27.18|29.38|27.18|29.11|26.91|0
1643935200000|2022-02-04 00:40:00|29.35|27.15|29.29|27.09|29.41|27.21|29.2|27|0
1643935500000|2022-02-04 00:45:00|29.27|27.07|29.08|26.88|29.29|27.09|28.97|26.77|0
1643935800000|2022-02-04 00:50:00|29.11|26.91|29.08|26.88|29.18|26.98|28.97|26.77|0
1643936100000|2022-02-04 00:55:00|29.14|26.94|29.05|26.85|29.14|26.94|28.99|26.79|0
1643936400000|2022-02-04 01:00:00|29.1|26.9|29.16|26.96|29.51|27.31|28.97|26.77|0
1643936700000|2022-02-04 01:05:00|29.19|26.99|29.5|27.3|29.59|27.39|29.19|26.99|0
1643937000000|2022-02-04 01:10:00|29.52|27.32|29.61|27.41|29.78|27.58|29.5|27.3|0
1643937300000|2022-02-04 01:15:00|29.58|27.38|29.9|27.7|29.96|27.76|29.44|27.24|0
1643937600000|2022-02-04 01:20:00|29.93|27.73|28.99|26.79|29.96|27.76|28.91|26.71|0
1643937900000|2022-02-04 01:25:00|28.96|26.76|28.82|26.62|29.19|26.99|28.73|26.53|0
1643938200000|2022-02-04 01:30:00|28.76|26.56|29.1|26.9|29.13|26.93|28.7|26.5|0
1643938500000|2022-02-04 01:35:00|29.04|26.84|29.37|27.17|29.39|27.19|28.99|26.79|0
1643938800000|2022-02-04 01:40:00|29.39|27.19|29.44|27.24|29.51|27.31|29.24|27.04|0
1643939100000|2022-02-04 01:45:00|29.41|27.21|29.51|27.31|29.88|27.68|29.38|27.18|0
1643939400000|2022-02-04 01:50:00|29.5|27.3|29.38|27.18|29.54|27.34|29.35|27.15|0
1643939700000|2022-02-04 01:55:00|29.39|27.19|29.53|27.33|29.58|27.38|29.32|27.12|0
1643940000000|2022-02-04 02:00:00|29.51|27.31|29.36|27.16|29.52|27.32|29.34|27.14|0
1643940300000|2022-02-04 02:05:00|29.37|27.17|29.05|26.85|29.38|27.18|29.02|26.82|0
1643940600000|2022-02-04 02:10:00|29.02|26.82|28.9|26.7|29.02|26.82|28.7|26.5|0
1643940900000|2022-02-04 02:15:00|28.91|26.71|28.57|26.37|28.93|26.73|28.55|26.35|0
1643941200000|2022-02-04 02:20:00|28.58|26.38|28.75|26.55|28.78|26.58|28.46|26.26|0
1643941500000|2022-02-04 02:25:00|28.76|26.56|28.59|26.39|28.8|26.6|28.57|26.37|0
1643941800000|2022-02-04 02:30:00|28.6|26.4|28.37|26.17|28.66|26.46|28.37|26.17|0
1643942100000|2022-02-04 02:35:00|28.4|26.2|28.51|26.31|28.59|26.39|28.4|26.2|0
1643942400000|2022-02-04 02:40:00|28.48|26.28|28.65|26.45|28.65|26.45|28.42|26.22|0
1643942700000|2022-02-04 02:45:00|28.62|26.42|28.61|26.41|28.7|26.5|28.61|26.41|0
1643943000000|2022-02-04 02:50:00|28.59|26.39|28.55|26.35|28.73|26.53|28.47|26.27|0
1643943300000|2022-02-04 02:55:00|28.57|26.37|28.75|26.55|28.75|26.55|28.57|26.37|0
1643943600000|2022-02-04 03:00:00|28.72|26.52|28.72|26.52|28.86|26.66|28.68|26.48|0
1643943900000|2022-02-04 03:05:00|28.69|26.49|28.53|26.33|28.69|26.49|28.47|26.27|0
1643944200000|2022-02-04 03:10:00|28.51|26.31|28.2|26|28.53|26.33|28.2|26|0
1643944500000|2022-02-04 03:15:00|28.25|26.05|28.28|26.08|28.34|26.14|28.17|25.97|0
1643944800000|2022-02-04 03:20:00|28.25|26.05|28.25|26.05|28.33|26.13|28.19|25.99|0
1643945100000|2022-02-04 03:25:00|28.26|26.06|28.36|26.16|28.44|26.24|28.25|26.05|0
1643945400000|2022-02-04 03:30:00|28.37|26.17|28.55|26.35|28.64|26.44|28.27|26.07|0
1643945700000|2022-02-04 03:35:00|28.54|26.34|28.38|26.18|28.55|26.35|28.35|26.15|0
1643946000000|2022-02-04 03:40:00|28.41|26.21|28.45|26.25|28.45|26.25|28.32|26.12|0
1643946300000|2022-02-04 03:45:00|28.43|26.23|28.4|26.2|28.43|26.23|28.29|26.09|0
1643946600000|2022-02-04 03:50:00|28.38|26.18|28.35|26.15|28.44|26.24|28.24|26.04|0
1643946900000|2022-02-04 03:55:00|28.37|26.17|28.32|26.12|28.37|26.17|28.25|26.05|0
1643947200000|2022-02-04 04:00:00|28.29|26.09|27.95|25.75|28.29|26.09|27.95|25.75|0
1643947500000|2022-02-04 04:05:00|27.94|25.74|28.03|25.83|28.06|25.86|27.92|25.72|0
1643947800000|2022-02-04 04:10:00|28.06|25.86|27.96|25.76|28.06|25.86|27.9|25.7|0
1643948100000|2022-02-04 04:15:00|27.94|25.74|27.88|25.68|27.94|25.74|27.83|25.63|0
1643948400000|2022-02-04 04:20:00|27.9|25.7|27.8|25.6|27.91|25.71|27.69|25.49|0
1643948700000|2022-02-04 04:25:00|27.82|25.62|27.76|25.56|27.82|25.62|27.66|25.46|0
1643949000000|2022-02-04 04:30:00|27.74|25.54|27.59|25.39|27.74|25.54|27.59|25.39|0
1643949300000|2022-02-04 04:35:00|27.57|25.37|27.59|25.39|27.65|25.45|27.43|25.23|0
1643949600000|2022-02-04 04:40:00|27.61|25.41|27.53|25.33|27.61|25.41|27.45|25.25|0
1643949900000|2022-02-04 04:45:00|27.59|25.39|27.5|25.3|27.6|25.4|27.45|25.25|0
1643950200000|2022-02-04 04:50:00|27.53|25.33|27.58|25.38|27.64|25.44|27.53|25.33|0
1643950500000|2022-02-04 04:55:00|27.55|25.35|27.41|25.21|27.63|25.43|27.41|25.21|0
1643950800000|2022-02-04 05:00:00|27.35|25.15|27.24|25.04|27.35|25.15|27.19|24.99|0
1643951100000|2022-02-04 05:05:00|27.21|25.01|27.27|25.07|27.29|25.09|27.1|24.9|0
1643951400000|2022-02-04 05:10:00|27.28|25.08|27.29|25.09|27.32|25.12|27.15|24.95|0
1643951700000|2022-02-04 05:15:00|27.3|25.1|27.09|24.89|27.32|25.12|26.91|24.71|0
1643952000000|2022-02-04 05:20:00|27.11|24.91|27.01|24.81|27.11|24.91|26.95|24.75|0
1643952300000|2022-02-04 05:25:00|26.98|24.78|27.14|24.94|27.22|25.02|26.9|24.7|0
1643952600000|2022-02-04 05:30:00|27.11|24.91|27.16|24.96|27.25|25.05|27.06|24.86|0
1643952900000|2022-02-04 05:35:00|27.14|24.94|27.11|24.91|27.3|25.1|27.08|24.88|0
1643953200000|2022-02-04 05:40:00|27.12|24.92|27.13|24.93|27.23|25.03|27.05|24.85|0
1643953500000|2022-02-04 05:45:00|27.16|24.96|27.13|24.93|27.27|25.07|27.13|24.93|0
1643953800000|2022-02-04 05:50:00|27.1|24.9|27.01|24.81|27.1|24.9|26.96|24.76|0
1643954100000|2022-02-04 05:55:00|27|24.8|26.85|24.65|27|24.8|26.79|24.59|0
1643954400000|2022-02-04 06:00:00|26.81|24.61|26.82|24.62|27.04|24.84|26.79|24.59|0
1643954700000|2022-02-04 06:05:00|26.84|24.64|26.73|24.53|26.84|24.64|26.73|24.53|0
1643955000000|2022-02-04 06:10:00|26.76|24.56|26.88|24.68|26.92|24.72|26.7|24.5|0
1643955300000|2022-02-04 06:15:00|26.89|24.69|26.78|24.58|26.94|24.74|26.78|24.58|0
1643955600000|2022-02-04 06:20:00|26.81|24.61|27.02|24.82|27.05|24.85|26.7|24.5|0
1643955900000|2022-02-04 06:25:00|27.03|24.83|27.02|24.82|27.11|24.91|26.88|24.68|0
1643956200000|2022-02-04 06:30:00|26.98|24.78|27.07|24.87|27.07|24.87|26.77|24.57|0
1643956500000|2022-02-04 06:35:00|27.08|24.88|27|24.8|27.12|24.92|26.9|24.7|0
1643956800000|2022-02-04 06:40:00|26.98|24.78|26.73|24.53|27.02|24.82|26.71|24.51|0
1643957100000|2022-02-04 06:45:00|26.72|24.52|26.76|24.56|26.8|24.6|26.68|24.48|0
1643957400000|2022-02-04 06:50:00|26.77|24.57|26.67|24.47|26.92|24.72|26.62|24.42|0
1643957700000|2022-02-04 06:55:00|26.65|24.45|26.78|24.58|26.83|24.63|26.62|24.42|0
1643958000000|2022-02-04 07:00:00|26.75|24.55|26.84|24.64|26.91|24.71|26.67|24.47|0
1643958300000|2022-02-04 07:05:00|26.85|24.65|26.55|24.35|26.91|24.71|26.53|24.33|0
1643958600000|2022-02-04 07:10:00|26.58|24.38|27.08|24.88|27.09|24.89|26.58|24.38|0
1643958900000|2022-02-04 07:15:00|27.09|24.89|27.39|25.19|27.45|25.25|26.98|24.78|0
1643959200000|2022-02-04 07:20:00|27.36|25.16|27.39|25.19|27.53|25.33|27.33|25.13|0
1643959500000|2022-02-04 07:25:00|27.36|25.16|27.76|25.56|27.81|25.61|27.22|25.02|0
1643959800000|2022-02-04 07:30:00|27.73|25.53|27.48|25.28|27.76|25.56|27.42|25.22|0
1643960100000|2022-02-04 07:35:00|27.49|25.29|27.38|25.18|28.27|26.07|26.51|24.31|0
1643960400000|2022-02-04 07:40:00|27.43|25.23|27.88|25.68|27.91|25.71|27.27|25.07|0
1643960700000|2022-02-04 07:45:00|27.91|25.71|27.63|25.43|27.91|25.71|27.52|25.32|0
1643961000000|2022-02-04 07:50:00|27.65|25.45|27.82|25.62|27.88|25.68|27.43|25.23|0
1643961300000|2022-02-04 07:55:00|27.79|25.59|27.67|25.47|28|25.8|27.51|25.31|0
1643961600000|2022-02-04 08:00:00|27.8|25.6|27.38|25.18|27.8|25.6|27.26|25.06|0
1643961900000|2022-02-04 08:05:00|27.17|25.37|27.16|25.36|27.44|25.64|26.83|25.03|0
1643962200000|2022-02-04 08:10:00|27.11|25.31|27.27|25.47|27.3|25.5|26.98|25.18|0
1643962500000|2022-02-04 08:15:00|27.24|25.44|26.99|25.19|27.32|25.52|26.66|24.86|0
1643962800000|2022-02-04 08:20:00|26.98|25.18|27.46|25.66|27.48|25.68|26.91|25.11|0
1643963100000|2022-02-04 08:25:00|27.44|25.64|28.04|26.24|28.12|26.32|27.43|25.63|0
1643963400000|2022-02-04 08:30:00|28.07|26.27|28.04|26.24|28.24|26.44|27.87|26.07|0
1643963700000|2022-02-04 08:35:00|28.1|26.3|28.22|26.42|28.35|26.55|28.04|26.24|0
1643964000000|2022-02-04 08:40:00|28.24|26.44|28.31|26.51|28.67|26.87|28.15|26.35|0
1643964300000|2022-02-04 08:45:00|28.28|26.48|28.72|26.92|28.81|27.01|28.23|26.43|0
1643964600000|2022-02-04 08:50:00|28.75|26.95|28.63|26.83|28.98|27.18|28.6|26.8|0
1643964900000|2022-02-04 08:55:00|28.62|26.82|28.34|26.54|28.62|26.82|28.19|26.39|0
1643965200000|2022-02-04 09:00:00|28.37|26.57|28.45|26.65|28.6|26.8|27.95|26.15|0
1643965500000|2022-02-04 09:05:00|28.39|26.59|28.73|26.93|28.76|26.96|28.3|26.5|0
1643965800000|2022-02-04 09:10:00|28.76|26.96|28.55|26.75|29.75|27.95|27.94|26.14|0
1643966100000|2022-02-04 09:15:00|28.49|26.69|29.29|27.49|29.41|27.61|28.26|26.46|0
1643966400000|2022-02-04 09:20:00|29.32|27.52|29.61|27.81|29.79|27.99|29.32|27.52|0
1643966700000|2022-02-04 09:25:00|29.58|27.78|29.31|27.51|29.94|28.14|29.08|27.28|0
1643967000000|2022-02-04 09:30:00|29.28|27.48|28.96|27.16|29.39|27.59|28.96|27.16|0
1643967300000|2022-02-04 09:35:00|28.94|27.14|28.9|27.1|29.07|27.27|28.69|26.89|0
1643967600000|2022-02-04 09:40:00|28.93|27.13|29.16|27.36|29.51|27.71|28.9|27.1|0
1643967900000|2022-02-04 09:45:00|29.13|27.33|29.12|27.32|29.13|27.33|28.89|27.09|0
1643968200000|2022-02-04 09:50:00|29.09|27.29|29.18|27.38|29.47|27.67|29.06|27.26|0
1643968500000|2022-02-04 09:55:00|29.21|27.41|29.67|27.87|29.74|27.94|29.21|27.41|0
1643968800000|2022-02-04 10:00:00|29.73|27.93|29.91|28.11|30.08|28.28|29.64|27.84|0
1643969100000|2022-02-04 10:05:00|29.94|28.14|30.45|28.65|30.57|28.77|29.94|28.14|0
1643969400000|2022-02-04 10:10:00|30.48|28.68|30.75|28.95|30.91|29.11|30.36|28.56|0
1643969700000|2022-02-04 10:15:00|30.78|28.98|31.09|29.29|31.18|29.38|30.72|28.92|0
1643970000000|2022-02-04 10:20:00|31.12|29.32|32.91|31.11|33.27|31.47|30.49|28.69|0
1643970300000|2022-02-04 10:25:00|32.92|31.12|32.82|31.02|32.92|31.12|32.38|30.58|0
1643970600000|2022-02-04 10:30:00|32.85|31.05|33.43|31.63|33.93|32.13|32.85|31.05|0
1643970900000|2022-02-04 10:35:00|33.31|31.51|33.51|31.71|33.65|31.85|33.1|31.3|0
1643971200000|2022-02-04 10:40:00|33.46|31.66|33.52|31.72|33.75|31.95|33.23|31.43|0
1643971500000|2022-02-04 10:45:00|33.53|31.73|33.87|32.07|34.12|32.32|33.34|31.54|0
1643971800000|2022-02-04 10:50:00|33.74|31.94|33.74|31.94|33.8|32|33.09|31.29|0
1643972100000|2022-02-04 10:55:00|33.54|31.74|33.31|31.51|34.27|32.47|33.18|31.38|0
1643972400000|2022-02-04 11:00:00|33.34|31.54|33.98|32.18|34.18|32.38|33.31|31.51|0
1643972700000|2022-02-04 11:05:00|34.16|32.36|34.83|33.03|35|33.2|33.83|32.03|0
1643973000000|2022-02-04 11:10:00|34.9|33.1|36.07|34.27|36.28|34.48|34.89|33.09|0
1643973300000|2022-02-04 11:15:00|36.18|34.38|35.59|33.79|36.42|34.62|35.36|33.56|0
1643973600000|2022-02-04 11:20:00|35.69|33.89|36.06|34.26|36.84|35.04|35.59|33.79|0
1643973900000|2022-02-04 11:25:00|35.99|34.19|36.09|34.29|36.41|34.61|35.43|33.63|0
1643974200000|2022-02-04 11:30:00|36.14|34.34|36.07|34.27|36.33|34.53|35.74|33.94|0
1643974500000|2022-02-04 11:35:00|36.09|34.29|35.46|33.66|36.43|34.63|35.31|33.51|0
1643974800000|2022-02-04 11:40:00|35.5|33.7|36.08|34.28|36.11|34.31|35.5|33.7|0
1643975100000|2022-02-04 11:45:00|36.09|34.29|36.77|34.97|36.95|35.15|36.08|34.28|0
1643975400000|2022-02-04 11:50:00|36.82|35.02|36.84|35.04|37.26|35.46|36.77|34.97|0
1643975700000|2022-02-04 11:55:00|36.8|35|37.72|35.92|37.72|35.92|36.73|34.93|0
1643976000000|2022-02-04 12:00:00|37.65|35.85|36.62|34.82|37.65|35.85|36.55|34.75|0
1643976300000|2022-02-04 12:05:00|36.58|34.78|36.51|34.71|37.04|35.24|36.4|34.6|0
1643976600000|2022-02-04 12:10:00|36.54|34.74|36.96|35.16|37.32|35.52|36.44|34.64|0
1643976900000|2022-02-04 12:15:00|36.98|35.18|36.57|34.77|37.21|35.41|36.5|34.7|0
1643977200000|2022-02-04 12:20:00|36.52|34.72|36.25|34.45|36.78|34.98|35.97|34.17|0
1643977500000|2022-02-04 12:25:00|36.22|34.42|35.68|33.88|36.25|34.45|35.66|33.86|0
1643977800000|2022-02-04 12:30:00|35.69|33.89|35.96|34.16|36.19|34.39|35.69|33.89|0
1643978100000|2022-02-04 12:35:00|35.93|34.13|35.57|33.77|35.93|34.13|35.52|33.72|0
1643978400000|2022-02-04 12:40:00|35.58|33.78|35.63|33.83|35.98|34.18|35.51|33.71|0
1643978700000|2022-02-04 12:45:00|35.61|33.81|34.53|32.73|35.61|33.81|34.46|32.66|0
1643979000000|2022-02-04 12:50:00|34.56|32.76|34.31|32.51|34.69|32.89|34.12|32.32|0
1643979300000|2022-02-04 12:55:00|34.29|32.49|34.29|32.49|34.42|32.62|33.89|32.09|0
1643979600000|2022-02-04 13:00:00|34.25|32.45|34.26|32.46|34.82|33.02|33.86|32.06|0
1643979900000|2022-02-04 13:05:00|34.28|32.48|34.24|32.44|34.46|32.66|34.04|32.24|0
1643980200000|2022-02-04 13:10:00|34.22|32.42|34.57|32.77|34.6|32.8|33.85|32.05|0
1643980500000|2022-02-04 13:15:00|34.6|32.8|33.65|31.85|34.6|32.8|32.62|30.82|0
1643980800000|2022-02-04 13:20:00|33.63|31.83|33.22|31.42|33.77|31.97|33.15|31.35|0
1643981100000|2022-02-04 13:25:00|33.3|31.5|33.31|31.51|33.39|31.59|32.65|30.85|0
1643981400000|2022-02-04 13:30:00|33.76|31.96|36.82|35.02|37.27|35.47|33.56|31.76|0
1643981700000|2022-02-04 13:35:00|36.94|35.14|35.93|34.13|38.87|37.07|35.86|34.06|0
1643982000000|2022-02-04 13:40:00|36.17|34.37|37.06|35.26|37.29|35.49|35.79|33.99|0
1643982300000|2022-02-04 13:45:00|36.97|35.17|36.32|34.52|36.98|35.18|35.82|34.02|0
1643982600000|2022-02-04 13:50:00|36.45|34.65|36.62|34.82|37.12|35.32|35.95|34.15|0
1643982900000|2022-02-04 13:55:00|36.67|34.87|37.55|35.75|37.55|35.75|36.43|34.63|0
1643983200000|2022-02-04 14:00:00|37.51|35.71|38.53|36.73|38.79|36.99|37.44|35.64|0
1643983500000|2022-02-04 14:05:00|38.57|36.77|37.43|35.63|38.61|36.81|37.25|35.45|0
1643983800000|2022-02-04 14:10:00|37.5|35.7|36.04|34.24|37.65|35.85|36|34.2|0
1643984100000|2022-02-04 14:15:00|35.97|34.17|35.5|33.7|36.14|34.34|35.1|33.3|0
1643984400000|2022-02-04 14:20:00|35.44|33.64|35.23|33.43|35.44|33.64|35.07|33.27|0
1643984700000|2022-02-04 14:25:00|35.13|33.33|34.82|33.02|35.13|33.33|34.21|32.41|0
1643985000000|2022-02-04 14:30:00|34.84|33.04|35.57|33.77|35.67|33.87|33.91|32.11|0
1643985300000|2022-02-04 14:35:00|35.52|33.72|35.39|33.59|36.23|34.43|34.88|33.08|0
1643985600000|2022-02-04 14:40:00|35.29|33.49|31.16|29.36|35.34|33.54|30.75|28.95|0
1643985900000|2022-02-04 14:45:00|31.22|29.42|32.37|30.57|32.77|30.97|30.63|28.83|0
1643986200000|2022-02-04 14:50:00|32.48|30.68|33.64|31.84|33.92|32.12|32.13|30.33|0
1643986500000|2022-02-04 14:55:00|33.49|31.69|32.66|30.86|33.55|31.75|32.21|30.41|0
1643986800000|2022-02-04 15:00:00|32.33|30.53|32.07|30.27|33|31.2|31.51|29.71|0
1643987100000|2022-02-04 15:05:00|32.04|30.24|32.62|30.82|32.62|30.82|31.57|29.77|0
1643987400000|2022-02-04 15:10:00|32.49|30.69|31.68|29.88|33.57|31.77|31.51|29.71|0
1643987700000|2022-02-04 15:15:00|31.78|29.98|31.05|29.25|31.78|29.98|30.53|28.73|0
1643988000000|2022-02-04 15:20:00|31.02|29.22|31.68|29.88|31.77|29.97|30.8|29|0
1643988300000|2022-02-04 15:25:00|31.71|29.91|33.89|32.09|33.89|32.09|31.2|29.4|0
1643988600000|2022-02-04 15:30:00|33.92|32.12|33.93|32.13|34.14|32.34|33.25|31.45|0
1643988900000|2022-02-04 15:35:00|34|32.2|35.46|33.66|36.19|34.39|33.87|32.07|0
1643989200000|2022-02-04 15:40:00|35.3|33.5|35.73|33.93|35.94|34.14|34.94|33.14|0
1643989500000|2022-02-04 15:45:00|35.8|34|38.01|36.21|39.18|37.38|35.8|34|0
1643989800000|2022-02-04 15:50:00|37.99|36.19|37.39|35.59|38.43|36.63|37.29|35.49|0
1643990100000|2022-02-04 15:55:00|37.36|35.56|37.86|36.06|38.07|36.27|36.93|35.13|0
1643990400000|2022-02-04 16:00:00|37.97|36.17|37.35|35.55|38.44|36.64|37.12|35.32|0
1643990700000|2022-02-04 16:05:00|37.31|35.51|37.87|36.07|38.05|36.25|37.12|35.32|0
1643991000000|2022-02-04 16:10:00|37.9|36.1|38.76|36.96|38.97|37.17|37.78|35.98|0
1643991300000|2022-02-04 16:15:00|38.83|37.03|37.88|36.08|39.13|37.33|37.73|35.93|0
1643991600000|2022-02-04 16:20:00|38.02|36.22|37.65|35.85|38.49|36.69|37.42|35.62|0
1643991900000|2022-02-04 16:25:00|37.58|35.78|36.41|34.61|37.6|35.8|35.82|34.02|0
1643992200000|2022-02-04 16:30:00|36.37|34.57|34.34|32.54|36.44|34.64|34.14|32.34|0
1643992500000|2022-02-04 16:35:00|34.23|32.43|34|32.2|34.31|32.51|33.5|31.7|0
1643992800000|2022-02-04 16:40:00|33.94|32.14|33.77|31.97|34.2|32.4|33.5|31.7|0
1643993100000|2022-02-04 16:45:00|33.7|31.9|33|31.2|34.58|32.78|32.19|30.39|0
1643993400000|2022-02-04 16:50:00|32.93|31.13|32.99|31.19|33.32|31.52|32.83|31.03|0
1643993700000|2022-02-04 16:55:00|32.96|31.16|31.87|30.07|32.96|31.16|31.3|29.5|0
1643994000000|2022-02-04 17:00:00|31.62|29.82|31.71|29.91|32.28|30.48|31.55|29.75|0
1643994300000|2022-02-04 17:05:00|31.68|29.88|31.55|29.75|32.29|30.49|31.37|29.57|0
1643994600000|2022-02-04 17:10:00|31.5|29.7|31.18|29.38|32.29|30.49|30.82|29.02|0
1643994900000|2022-02-04 17:15:00|31.16|29.36|31.16|29.36|31.48|29.68|30.72|28.92|0
1643995200000|2022-02-04 17:20:00|31.1|29.3|31.23|29.43|31.5|29.7|30.97|29.17|0
1643995500000|2022-02-04 17:25:00|31.22|29.42|31.01|29.21|31.31|29.51|30.65|28.85|0
1643995800000|2022-02-04 17:30:00|30.96|29.16|31.21|29.41|31.72|29.92|30.39|28.59|0
1643996100000|2022-02-04 17:35:00|31.18|29.38|30.21|28.41|31.43|29.63|30.21|28.41|0
1643996400000|2022-02-04 17:40:00|30.12|28.32|29.87|28.07|30.42|28.62|29.72|27.92|0
1643996700000|2022-02-04 17:45:00|29.9|28.1|29.71|27.91|30.24|28.44|29.71|27.91|0
1643997000000|2022-02-04 17:50:00|29.76|27.96|29.56|27.76|30.02|28.22|29.2|27.4|0
1643997300000|2022-02-04 17:55:00|29.53|27.73|29.07|27.27|29.74|27.94|28.97|27.17|0
1643997600000|2022-02-04 18:00:00|29.04|27.24|27.61|25.81|29.04|27.24|27.55|25.75|0
1643997900000|2022-02-04 18:05:00|27.5|25.7|26.3|24.5|28.53|26.73|26.27|24.47|0
1643998200000|2022-02-04 18:10:00|26.32|24.52|26.46|24.66|26.65|24.85|26.07|24.27|0
1643998500000|2022-02-04 18:15:00|26.43|24.63|26.7|24.9|26.9|25.1|26.32|24.52|0
1643998800000|2022-02-04 18:20:00|26.68|24.88|25.85|24.05|26.76|24.96|25.85|24.05|0
1643999100000|2022-02-04 18:25:00|25.9|24.1|26.53|24.73|26.75|24.95|25.9|24.1|0
1643999400000|2022-02-04 18:30:00|26.47|24.67|26.08|24.28|26.67|24.87|26.08|24.28|0
1643999700000|2022-02-04 18:35:00|26.11|24.31|26.41|24.61|26.66|24.86|26.06|24.26|0
1644000000000|2022-02-04 18:40:00|26.38|24.58|25.51|23.71|26.38|24.58|25.35|23.55|0
1644000300000|2022-02-04 18:45:00|25.45|23.65|27.09|25.29|27.79|25.99|25.45|23.65|0
1644000600000|2022-02-04 18:50:00|27.06|25.26|26.75|24.95|27.06|25.26|26.7|24.9|0
1644000900000|2022-02-04 18:55:00|26.78|24.98|26.78|24.98|27.16|25.36|26.7|24.9|0
1644001200000|2022-02-04 19:00:00|26.7|24.9|27.14|25.34|27.14|25.34|26.56|24.76|0
1644001500000|2022-02-04 19:05:00|27.05|25.25|27.02|25.22|27.32|25.52|26.91|25.11|0
1644001800000|2022-02-04 19:10:00|26.97|25.17|27.47|25.67|27.92|26.12|26.91|25.11|0
1644002100000|2022-02-04 19:15:00|27.52|25.72|28.12|26.32|28.12|26.32|27.38|25.58|0
1644002400000|2022-02-04 19:20:00|28.18|26.38|27.69|25.89|28.18|26.38|27.4|25.6|0
1644002700000|2022-02-04 19:25:00|27.66|25.86|27.43|25.63|27.74|25.94|27.15|25.35|0
1644003000000|2022-02-04 19:30:00|27.51|25.71|26.89|25.09|27.57|25.77|26.62|24.82|0
1644003300000|2022-02-04 19:35:00|26.91|25.11|26.47|24.67|26.91|25.11|26.24|24.44|0
1644003600000|2022-02-04 19:40:00|26.53|24.73|27.05|25.25|27.14|25.34|26.28|24.48|0
1644003900000|2022-02-04 19:45:00|27|25.2|27.08|25.28|27.36|25.56|26.88|25.08|0
1644004200000|2022-02-04 19:50:00|27.02|25.22|25.97|24.17|27.09|25.29|25.95|24.15|0
1644004500000|2022-02-04 19:55:00|26|24.2|25.67|23.87|26.04|24.24|25.67|23.87|0
1644004800000|2022-02-04 20:00:00|25.7|23.9|24.59|22.79|26.34|24.54|24.56|22.76|0
1644005100000|2022-02-04 20:05:00|24.56|22.76|24.34|22.54|24.82|23.02|24.27|22.47|0
1644005400000|2022-02-04 20:10:00|24.35|22.55|23.74|21.94|24.45|22.65|23.54|21.74|0
1644005700000|2022-02-04 20:15:00|23.71|21.91|24.58|22.78|24.58|22.78|23.64|21.84|0
1644006000000|2022-02-04 20:20:00|24.52|22.72|24.11|22.31|24.55|22.75|24.06|22.26|0
1644006300000|2022-02-04 20:25:00|24.06|22.26|24.39|22.59|24.6|22.8|23.86|22.06|0
1644006600000|2022-02-04 20:30:00|24.31|22.51|23.29|21.49|24.46|22.66|23.19|21.39|0
1644006900000|2022-02-04 20:35:00|23.32|21.52|23.99|22.19|23.99|22.19|23.32|21.52|0
1644007200000|2022-02-04 20:40:00|23.98|22.18|24.97|23.17|25|23.2|23.94|22.14|0
1644007500000|2022-02-04 20:45:00|24.88|23.08|26.28|24.48|26.78|24.98|24.88|23.08|0
1644007800000|2022-02-04 20:50:00|26.35|24.55|26.55|24.75|27.14|25.34|25.81|24.01|0
1644008100000|2022-02-04 20:55:00|26.63|24.83|28.2|26.4|28.2|26.4|26.63|24.83|0
1644008400000|2022-02-04 21:00:00|28.32|26.52|28.81|27.01|28.84|27.04|26.72|24.92|0
1644008700000|2022-02-04 21:05:00|28.75|26.95|29.56|27.76|29.65|27.85|28.6|26.8|0
1644009000000|2022-02-04 21:10:00|29.53|27.73|29.2|27.4|29.81|28.01|29.2|27.4|0
1644221100000|2022-02-07 08:05:00|27.53|25.73|28.06|26.26|28.31|26.51|27.36|25.56|0
1644221400000|2022-02-07 08:10:00|28.02|26.22|28.28|26.48|28.28|26.48|27.44|25.64|0
1644221700000|2022-02-07 08:15:00|28.26|26.46|29.47|27.67|29.51|27.71|28.23|26.43|0
1644222000000|2022-02-07 08:20:00|29.5|27.7|30.09|28.29|30.09|28.29|29.25|27.45|0
1644222300000|2022-02-07 08:25:00|30.04|28.24|31.15|29.35|31.35|29.55|29.39|27.59|0
1644222600000|2022-02-07 08:30:00|31.16|29.36|31.22|29.42|31.45|29.65|30.85|29.05|0
1644222900000|2022-02-07 08:35:00|31.27|29.47|30.59|28.79|31.43|29.63|30.37|28.57|0
1644223200000|2022-02-07 08:40:00|30.65|28.85|30.57|28.77|30.65|28.85|30.34|28.54|0
1644223500000|2022-02-07 08:45:00|30.62|28.82|30.09|28.29|30.62|28.82|30|28.2|0
1644223800000|2022-02-07 08:50:00|30.12|28.32|29.54|27.74|30.15|28.35|29.54|27.74|0
1644224100000|2022-02-07 08:55:00|29.51|27.71|29.79|27.99|29.93|28.13|29.49|27.69|0
1644224400000|2022-02-07 09:00:00|29.77|27.97|29.41|27.61|30.02|28.22|29.07|27.27|0
1644224700000|2022-02-07 09:05:00|29.48|27.68|29.65|27.85|29.65|27.85|29.2|27.4|0
1644225000000|2022-02-07 09:10:00|29.69|27.89|29.78|27.98|30.31|28.51|29.52|27.72|0
1644225300000|2022-02-07 09:15:00|29.76|27.96|30.03|28.23|30.06|28.26|29.43|27.63|0
1644225600000|2022-02-07 09:20:00|30.06|28.26|30.24|28.44|30.24|28.44|29.7|27.9|0
1644225900000|2022-02-07 09:25:00|30.23|28.43|29.99|28.19|30.32|28.52|29.89|28.09|0
1644226200000|2022-02-07 09:30:00|29.9|28.1|30.24|28.44|30.27|28.47|29.7|27.9|0
1644226500000|2022-02-07 09:35:00|30.25|28.45|30.34|28.54|30.51|28.71|29.96|28.16|0
1644226800000|2022-02-07 09:40:00|30.29|28.49|30.57|28.77|30.65|28.85|30.26|28.46|0
1644227100000|2022-02-07 09:45:00|30.54|28.74|31.03|29.23|31.03|29.23|30.38|28.58|0
1644227400000|2022-02-07 09:50:00|31.06|29.26|30.61|28.81|31.29|29.49|30.53|28.73|0
1644227700000|2022-02-07 09:55:00|30.62|28.82|30.31|28.51|30.62|28.82|30.06|28.26|0
1644228000000|2022-02-07 10:00:00|30.28|28.48|30.01|28.21|30.28|28.48|29.78|27.98|0
1644228300000|2022-02-07 10:05:00|29.98|28.18|30.16|28.36|30.24|28.44|29.89|28.09|0
1644228600000|2022-02-07 10:10:00|30.21|28.41|29.79|27.99|30.24|28.44|29.76|27.96|0
1644228900000|2022-02-07 10:15:00|29.76|27.96|30.01|28.21|30.01|28.21|29.74|27.94|0
1644229200000|2022-02-07 10:20:00|30.04|28.24|30.16|28.36|30.23|28.43|29.95|28.15|0
1644229500000|2022-02-07 10:25:00|30.13|28.33|30.01|28.21|30.24|28.44|29.73|27.93|0
1644229800000|2022-02-07 10:30:00|30.02|28.22|30.22|28.42|30.28|28.48|29.84|28.04|0
1644230100000|2022-02-07 10:35:00|30.23|28.43|30.17|28.37|30.49|28.69|29.94|28.14|0
1644230400000|2022-02-07 10:40:00|30.18|28.38|29.84|28.04|30.3|28.5|29.84|28.04|0
1644230700000|2022-02-07 10:45:00|29.83|28.03|29.81|28.01|29.9|28.1|29.48|27.68|0
1644231000000|2022-02-07 10:50:00|29.78|27.98|30.02|28.22|30.05|28.25|29.78|27.98|0
1644231300000|2022-02-07 10:55:00|30.05|28.25|30.46|28.66|30.54|28.74|30.02|28.22|0
1644231600000|2022-02-07 11:00:00|30.41|28.61|30.47|28.67|30.56|28.76|30.21|28.41|0
1644231900000|2022-02-07 11:05:00|30.44|28.64|30.43|28.63|30.81|29.01|30.31|28.51|0
1644232200000|2022-02-07 11:10:00|30.47|28.67|30.23|28.43|30.61|28.81|29.97|28.17|0
1644232500000|2022-02-07 11:15:00|30.26|28.46|30.12|28.32|30.28|28.48|29.91|28.11|0
1644232800000|2022-02-07 11:20:00|30.09|28.29|29.87|28.07|30.15|28.35|29.72|27.92|0
1644233100000|2022-02-07 11:25:00|29.85|28.05|29.73|27.93|29.87|28.07|29.47|27.67|0
1644233400000|2022-02-07 11:30:00|29.71|27.91|29.48|27.68|29.71|27.91|29.35|27.55|0
1644233700000|2022-02-07 11:35:00|29.35|27.55|29.43|27.63|29.5|27.7|29.09|27.29|0
1644234000000|2022-02-07 11:40:00|29.45|27.65|29.79|27.99|29.88|28.08|29.45|27.65|0
1644234300000|2022-02-07 11:45:00|29.82|28.02|29.76|27.96|29.97|28.17|29.61|27.81|0
1644234600000|2022-02-07 11:50:00|29.73|27.93|29.66|27.86|29.91|28.11|29.57|27.77|0
1644234900000|2022-02-07 11:55:00|29.69|27.89|29.51|27.71|29.86|28.06|29.22|27.42|0
1644235200000|2022-02-07 12:00:00|29.52|27.72|28.9|27.1|29.52|27.72|28.84|27.04|0
1644235500000|2022-02-07 12:05:00|28.87|27.07|28.69|26.89|28.9|27.1|28.62|26.82|0
1644235800000|2022-02-07 12:10:00|28.72|26.92|28.19|26.39|28.72|26.92|28.17|26.37|0
1644236100000|2022-02-07 12:15:00|28.22|26.42|28.28|26.48|28.28|26.48|27.85|26.05|0
1644236400000|2022-02-07 12:20:00|28.25|26.45|28.5|26.7|28.53|26.73|28.23|26.43|0
1644236700000|2022-02-07 12:25:00|28.52|26.72|28.56|26.76|28.8|27|28.5|26.7|0
1644237000000|2022-02-07 12:30:00|28.53|26.73|28.5|26.7|28.62|26.82|28.32|26.52|0
1644237300000|2022-02-07 12:35:00|28.53|26.73|28.46|26.66|28.58|26.78|28.38|26.58|0
1644237600000|2022-02-07 12:40:00|28.43|26.63|28.31|26.51|28.46|26.66|28.27|26.47|0
1644237900000|2022-02-07 12:45:00|28.34|26.54|27.98|26.18|28.4|26.6|27.91|26.11|0
1644238200000|2022-02-07 12:50:00|27.96|26.16|28.04|26.24|28.07|26.27|27.69|25.89|0
1644238500000|2022-02-07 12:55:00|28.07|26.27|28.04|26.24|28.07|26.27|27.67|25.87|0
1644238800000|2022-02-07 13:00:00|28.07|26.27|27.55|25.75|28.19|26.39|27.55|25.75|0
1644239100000|2022-02-07 13:05:00|27.56|25.76|27.38|25.58|27.75|25.95|27.15|25.35|0
1644239400000|2022-02-07 13:10:00|27.4|25.6|27.37|25.57|27.43|25.63|27.09|25.29|0
1644239700000|2022-02-07 13:15:00|27.4|25.6|27.45|25.65|27.48|25.68|27.34|25.54|0
1644240000000|2022-02-07 13:20:00|27.42|25.62|25.62|23.82|28.89|27.09|25.32|23.52|0
1644240300000|2022-02-07 13:25:00|25.59|23.79|25.75|23.95|25.83|24.03|25.53|23.73|0
1644240600000|2022-02-07 13:30:00|25.77|23.97|26.27|24.47|26.27|24.47|25.76|23.96|0
1644240900000|2022-02-07 13:35:00|26.24|24.44|26.18|24.38|26.4|24.6|26.1|24.3|0
1644241200000|2022-02-07 13:40:00|26.19|24.39|26.16|24.36|26.34|24.54|26.01|24.21|0
1644241500000|2022-02-07 13:45:00|26.15|24.35|25.98|24.18|26.31|24.51|25.9|24.1|0
1644241800000|2022-02-07 13:50:00|25.95|24.15|26.17|24.37|26.2|24.4|25.92|24.12|0
1644242100000|2022-02-07 13:55:00|26.14|24.34|25.86|24.06|26.17|24.37|25.78|23.98|0
1644242400000|2022-02-07 14:00:00|25.83|24.03|25.93|24.13|25.97|24.17|25.81|24.01|0
1644242700000|2022-02-07 14:05:00|25.91|24.11|25.74|23.94|26.08|24.28|25.74|23.94|0
1644243000000|2022-02-07 14:10:00|25.77|23.97|26.18|24.38|26.18|24.38|25.69|23.89|0
1644243300000|2022-02-07 14:15:00|26.21|24.41|26.44|24.64|26.62|24.82|26.21|24.41|0
1644243600000|2022-02-07 14:20:00|26.46|24.66|26.11|24.31|26.54|24.74|26.06|24.26|0
1644243900000|2022-02-07 14:25:00|26.12|24.32|26.13|24.33|26.34|24.54|25.99|24.19|0
1644244200000|2022-02-07 14:30:00|26.17|24.37|27.04|25.24|27.1|25.3|25.89|24.09|0
1644244500000|2022-02-07 14:35:00|27.09|25.29|26|24.2|27.1|25.3|25.72|23.92|0
1644244800000|2022-02-07 14:40:00|26.16|24.36|26.02|24.22|26.44|24.64|25.52|23.72|0
1644245100000|2022-02-07 14:45:00|25.91|24.11|26.58|24.78|26.8|25|25.64|23.84|0
1644245400000|2022-02-07 14:50:00|26.61|24.81|24.55|22.75|26.61|24.81|24.52|22.72|0
1644245700000|2022-02-07 14:55:00|24.52|22.72|24.84|23.04|25.65|23.85|24.34|22.54|0
1644246000000|2022-02-07 15:00:00|24.69|22.89|24.97|23.17|25.38|23.58|24.36|22.56|0
1644246300000|2022-02-07 15:05:00|24.94|23.14|24.64|22.84|24.97|23.17|24.14|22.34|0
1644246600000|2022-02-07 15:10:00|24.67|22.87|25.92|24.12|25.92|24.12|24.46|22.66|0
1644246900000|2022-02-07 15:15:00|25.86|24.06|26.09|24.29|26.2|24.4|25.17|23.37|0
1644247200000|2022-02-07 15:20:00|26.03|24.23|25.07|23.27|26.28|24.48|24.85|23.05|0
1644247500000|2022-02-07 15:25:00|25.09|23.29|24.87|23.07|25.23|23.43|24.56|22.76|0
1644247800000|2022-02-07 15:30:00|24.85|23.05|23.82|22.02|25.17|23.37|23.77|21.97|0
1644248100000|2022-02-07 15:35:00|23.85|22.05|23.6|21.8|24.78|22.98|23.09|21.29|0
1644248400000|2022-02-07 15:40:00|23.56|21.76|24.33|22.53|24.73|22.93|23.52|21.72|0
1644248700000|2022-02-07 15:45:00|24.3|22.5|24.35|22.55|24.46|22.66|23.98|22.18|0
1644249000000|2022-02-07 15:50:00|24.38|22.58|24.27|22.47|24.64|22.84|23.9|22.1|0
1644249300000|2022-02-07 15:55:00|24.35|22.55|24.11|22.31|24.45|22.65|23.98|22.18|0
1644249600000|2022-02-07 16:00:00|24.16|22.36|24.53|22.73|24.82|23.02|23.82|22.02|0
1644249900000|2022-02-07 16:05:00|24.55|22.75|25.14|23.34|25.28|23.48|24.28|22.48|0
1644250200000|2022-02-07 16:10:00|25.12|23.32|24.65|22.85|25.12|23.32|24.55|22.75|0
1644250500000|2022-02-07 16:15:00|24.68|22.88|24.49|22.69|24.98|23.18|24.16|22.36|0
1644250800000|2022-02-07 16:20:00|24.51|22.71|24.68|22.88|24.89|23.09|23.79|21.99|0
1644251100000|2022-02-07 16:25:00|24.65|22.85|24.44|22.64|24.65|22.85|23.96|22.16|0
1644251400000|2022-02-07 16:30:00|24.46|22.66|25.08|23.28|25.19|23.39|24.46|22.66|0
1644251700000|2022-02-07 16:35:00|25.05|23.25|26.05|24.25|26.16|24.36|24.92|23.12|0
1644252000000|2022-02-07 16:40:00|26.02|24.22|26.62|24.82|26.71|24.91|25.88|24.08|0
1644252300000|2022-02-07 16:45:00|26.59|24.79|27.23|25.43|27.7|25.9|25.65|23.85|0
1644252600000|2022-02-07 16:50:00|27.25|25.45|27.25|25.45|27.57|25.77|27.02|25.22|0
1644252900000|2022-02-07 16:55:00|27.3|25.5|26.59|24.79|27.37|25.57|26.44|24.64|0
1644253200000|2022-02-07 17:00:00|26.63|24.83|26.72|24.92|27.33|25.53|26.53|24.73|0
1644253500000|2022-02-07 17:05:00|26.7|24.9|27.53|25.73|27.53|25.73|26.7|24.9|0
1644253800000|2022-02-07 17:10:00|27.5|25.7|27.32|25.52|27.56|25.76|27.09|25.29|0
1644254100000|2022-02-07 17:15:00|27.35|25.55|27.06|25.26|27.47|25.67|26.8|25|0
1644254400000|2022-02-07 17:20:00|27.09|25.29|26.74|24.94|27.17|25.37|26.62|24.82|0
1644254700000|2022-02-07 17:25:00|26.77|24.97|27.55|25.75|27.63|25.83|26.68|24.88|0
1644255000000|2022-02-07 17:30:00|27.57|25.77|27.25|25.45|28.02|26.22|27.1|25.3|0
1644255300000|2022-02-07 17:35:00|27.26|25.46|27.89|26.09|28.22|26.42|27.04|25.24|0
1644255600000|2022-02-07 17:40:00|27.83|26.03|27.3|25.5|27.83|26.03|27.18|25.38|0
1644255900000|2022-02-07 17:45:00|27.33|25.53|26.95|25.15|27.45|25.65|26.75|24.95|0
1644256200000|2022-02-07 17:50:00|26.99|25.19|27.15|25.35|27.21|25.41|26.77|24.97|0
1644256500000|2022-02-07 17:55:00|27.12|25.32|27.11|25.31|27.32|25.52|26.86|25.06|0
1644256800000|2022-02-07 18:00:00|27.17|25.37|25.5|23.7|27.35|25.55|25.2|23.4|0
1644257100000|2022-02-07 18:05:00|25.53|23.73|25.03|23.23|25.61|23.81|24.98|23.18|0
1644257400000|2022-02-07 18:10:00|25|23.2|24.65|22.85|25.17|23.37|24.46|22.66|0
1644257700000|2022-02-07 18:15:00|24.67|22.87|24.91|23.11|25.11|23.31|24.65|22.85|0
1644258000000|2022-02-07 18:20:00|24.94|23.14|24.92|23.12|25.05|23.25|24.59|22.79|0
1644258300000|2022-02-07 18:25:00|24.91|23.11|24.57|22.77|25.05|23.25|24.42|22.62|0
1644258600000|2022-02-07 18:30:00|24.56|22.76|24.23|22.43|24.56|22.76|23.99|22.19|0
1644258900000|2022-02-07 18:35:00|24.2|22.4|23.99|22.19|24.31|22.51|23.93|22.13|0
1644259200000|2022-02-07 18:40:00|24.01|22.21|24.06|22.26|24.11|22.31|23.83|22.03|0
1644259500000|2022-02-07 18:45:00|24.04|22.24|24.57|22.77|24.59|22.79|23.9|22.1|0
1644259800000|2022-02-07 18:50:00|24.54|22.74|24.4|22.6|24.67|22.87|24.19|22.39|0
1644260100000|2022-02-07 18:55:00|24.35|22.55|23.81|22.01|24.37|22.57|23.63|21.83|0
1644260400000|2022-02-07 19:00:00|23.87|22.07|24.99|23.19|24.99|23.19|23.76|21.96|0
1644260700000|2022-02-07 19:05:00|24.97|23.17|24.09|22.29|24.99|23.19|23.6|21.8|0
1644261000000|2022-02-07 19:10:00|24.07|22.27|23.98|22.18|24.07|22.27|23.77|21.97|0
1644261300000|2022-02-07 19:15:00|24.04|22.24|23.61|21.81|24.06|22.26|23.35|21.55|0
1644261600000|2022-02-07 19:20:00|23.64|21.84|23.74|21.94|23.9|22.1|23.4|21.6|0
1644261900000|2022-02-07 19:25:00|23.77|21.97|22.86|21.06|23.82|22.02|22.86|21.06|0
1644262200000|2022-02-07 19:30:00|22.82|21.02|22.86|21.06|23.09|21.29|22.73|20.93|0
1644262500000|2022-02-07 19:35:00|22.83|21.03|22.95|21.15|23.11|21.31|22.6|20.8|0
1644262800000|2022-02-07 19:40:00|23|21.2|22.13|20.33|23.06|21.26|21.95|20.15|0
1644263100000|2022-02-07 19:45:00|22.11|20.31|22.45|20.65|22.53|20.73|22.03|20.23|0
1644263400000|2022-02-07 19:50:00|22.48|20.68|22.47|20.67|22.71|20.91|22.4|20.6|0
1644263700000|2022-02-07 19:55:00|22.58|20.78|22.57|20.77|22.65|20.85|22.29|20.49|0
1644264000000|2022-02-07 20:00:00|22.6|20.8|22.22|20.42|22.98|21.18|22.19|20.39|0
1644264300000|2022-02-07 20:05:00|22.19|20.39|21.73|19.93|22.29|20.49|21.61|19.81|0
1644264600000|2022-02-07 20:10:00|21.75|19.95|21|19.2|21.85|20.05|21|19.2|0
1644264900000|2022-02-07 20:15:00|21.02|19.22|21.48|19.68|21.48|19.68|21.02|19.22|0
1644265200000|2022-02-07 20:20:00|21.5|19.7|22.01|20.21|22.16|20.36|21.48|19.68|0
1644265500000|2022-02-07 20:25:00|21.99|20.19|22.87|21.07|23|21.2|21.82|20.02|0
1644265800000|2022-02-07 20:30:00|22.77|20.97|22.89|21.09|23.07|21.27|22.44|20.64|0
1644266100000|2022-02-07 20:35:00|22.87|21.07|23.99|22.19|24.07|22.27|22.66|20.86|0
1644266400000|2022-02-07 20:40:00|24.05|22.25|26.33|24.53|26.33|24.53|22.97|21.17|0
1644266700000|2022-02-07 20:45:00|25.55|23.75|26.69|24.89|26.92|25.12|25.52|23.72|0
1644267000000|2022-02-07 20:50:00|26.75|24.95|28.02|26.22|28.05|26.25|25.81|24.01|0
1644267300000|2022-02-07 20:55:00|27.9|26.1|27.02|25.22|29.05|27.25|26.94|25.14|0
1644267600000|2022-02-07 21:00:00|26.96|25.16|25.72|23.92|26.96|25.16|25.67|23.87|0
1644267900000|2022-02-07 21:05:00|25.75|23.95|25.8|24|25.83|24.03|25.55|23.75|0
1644268200000|2022-02-07 21:10:00|25.76|23.96|25.58|23.78|25.78|23.98|25.47|23.67|0
1644268500000|2022-02-07 21:15:00|25.8|23.6|25.83|23.63|25.91|23.71|25.69|23.49|0
1644268800000|2022-02-07 21:20:00|25.8|23.6|25.8|23.6|25.86|23.66|25.77|23.57|0
1644269100000|2022-02-07 21:25:00|25.77|23.57|25.63|23.43|25.8|23.6|25.61|23.41|0
1644269400000|2022-02-07 21:30:00|25.64|23.44|25.62|23.42|25.74|23.54|25.62|23.42|0
1644269700000|2022-02-07 21:35:00|25.65|23.45|25.65|23.45|25.65|23.45|25.56|23.36|0
1644270000000|2022-02-07 21:40:00|25.62|23.42|25.73|23.53|25.76|23.56|25.62|23.42|0
1644270300000|2022-02-07 21:45:00|25.75|23.55|25.72|23.52|25.84|23.64|25.72|23.52|0
1644270600000|2022-02-07 21:50:00|25.69|23.49|25.52|23.32|25.75|23.55|25.52|23.32|0
1644270900000|2022-02-07 21:55:00|25.55|23.35|25.62|23.42|25.69|23.49|25.55|23.35|0
1644271200000|2022-02-07 22:00:00|25.68|23.48|25.61|23.41|25.68|23.48|25.57|23.37|0
1644271500000|2022-02-07 22:05:00|25.57|23.37|25.61|23.41|25.63|23.43|25.57|23.37|0
1644271800000|2022-02-07 22:10:00|25.62|23.42|25.59|23.39|25.62|23.42|25.59|23.39|0
1644272100000|2022-02-07 22:15:00|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1644272400000|2022-02-07 22:20:00|25.62|23.42|25.58|23.38|25.62|23.42|25.54|23.34|0
1644272700000|2022-02-07 22:25:00|25.59|23.39|25.62|23.42|25.62|23.42|25.56|23.36|0
1644273000000|2022-02-07 22:30:00|25.63|23.43|25.57|23.37|25.63|23.43|25.57|23.37|0
1644273300000|2022-02-07 22:35:00|25.58|23.38|25.55|23.35|25.58|23.38|25.54|23.34|0
1644273600000|2022-02-07 22:40:00|25.54|23.34|25.51|23.31|25.55|23.35|25.51|23.31|0
1644273900000|2022-02-07 22:45:00|25.49|23.29|25.48|23.28|25.51|23.31|25.46|23.26|0
1644274200000|2022-02-07 22:50:00|25.49|23.29|25.49|23.29|25.5|23.3|25.48|23.28|0
1644274500000|2022-02-07 22:55:00|25.5|23.3|25.49|23.29|25.5|23.3|25.48|23.28|0
1644274800000|2022-02-07 23:00:00|25.6|23.4|25.63|23.43|25.78|23.58|25.46|23.26|0
1644275100000|2022-02-07 23:05:00|25.64|23.44|25.77|23.57|25.86|23.66|25.61|23.41|0
1644275400000|2022-02-07 23:10:00|25.72|23.52|25.6|23.4|25.77|23.57|25.6|23.4|0
1644275700000|2022-02-07 23:15:00|25.63|23.43|25.52|23.32|25.66|23.46|25.5|23.3|0
1644276000000|2022-02-07 23:20:00|25.43|23.23|25.28|23.08|25.59|23.39|25.23|23.03|0
1644276300000|2022-02-07 23:25:00|25.29|23.09|25.37|23.17|25.41|23.21|25.26|23.06|0
1644276600000|2022-02-07 23:30:00|25.32|23.12|25.51|23.31|25.51|23.31|25.23|23.03|0
1644276900000|2022-02-07 23:35:00|25.53|23.33|25.47|23.27|25.56|23.36|25.39|23.19|0
1644277200000|2022-02-07 23:40:00|25.45|23.25|25.42|23.22|25.53|23.33|25.36|23.16|0
1644277500000|2022-02-07 23:45:00|25.4|23.2|25.32|23.12|25.46|23.26|25.25|23.05|0
1644277800000|2022-02-07 23:50:00|25.33|23.13|25.41|23.21|25.44|23.24|25.29|23.09|0
1644278100000|2022-02-07 23:55:00|25.44|23.24|25.24|23.04|25.48|23.28|25.2|23|0
1644278400000|2022-02-08 00:00:00|25.2|23|25.18|22.98|25.24|23.04|25.02|22.82|0
1644278700000|2022-02-08 00:05:00|25.15|22.95|25.29|23.09|25.34|23.14|25.15|22.95|0
1644279000000|2022-02-08 00:10:00|25.31|23.11|25.39|23.19|25.44|23.24|25.27|23.07|0
1644279300000|2022-02-08 00:15:00|25.37|23.17|25.22|23.02|25.39|23.19|25.17|22.97|0
1644279600000|2022-02-08 00:20:00|25.2|23|25.75|23.55|25.8|23.6|25.2|23|0
1644279900000|2022-02-08 00:25:00|25.77|23.57|25.66|23.46|25.77|23.57|25.55|23.35|0
1644280200000|2022-02-08 00:30:00|25.6|23.4|25.49|23.29|25.6|23.4|25.43|23.23|0
1644280500000|2022-02-08 00:35:00|25.46|23.26|25.54|23.34|25.7|23.5|25.4|23.2|0
1644280800000|2022-02-08 00:40:00|25.56|23.36|25.45|23.25|25.59|23.39|25.45|23.25|0
1644281100000|2022-02-08 00:45:00|25.47|23.27|25.26|23.06|25.55|23.35|25.23|23.03|0
1644281400000|2022-02-08 00:50:00|25.24|23.04|25.42|23.22|25.45|23.25|25.24|23.04|0
1644281700000|2022-02-08 00:55:00|25.45|23.25|25.33|23.13|25.45|23.25|25.33|23.13|0
1644282000000|2022-02-08 01:00:00|25.35|23.15|25.56|23.36|25.64|23.44|25.35|23.15|0
1644282300000|2022-02-08 01:05:00|25.55|23.35|25.71|23.51|25.71|23.51|25.52|23.32|0
1644282600000|2022-02-08 01:10:00|25.74|23.54|25.64|23.44|25.91|23.71|25.57|23.37|0
1644282900000|2022-02-08 01:15:00|25.63|23.43|25.57|23.37|25.68|23.48|25.56|23.36|0
1644283200000|2022-02-08 01:20:00|25.54|23.34|25.76|23.56|25.76|23.56|25.54|23.34|0
1644283500000|2022-02-08 01:25:00|25.79|23.59|25.95|23.75|26.18|23.98|25.77|23.57|0
1644283800000|2022-02-08 01:30:00|25.98|23.78|26.23|24.03|26.29|24.09|25.98|23.78|0
1644284100000|2022-02-08 01:35:00|26.2|24|25.86|23.66|26.2|24|25.86|23.66|0
1644284400000|2022-02-08 01:40:00|25.83|23.63|25.94|23.74|25.94|23.74|25.63|23.43|0
1644284700000|2022-02-08 01:45:00|25.91|23.71|26.19|23.99|26.31|24.11|25.91|23.71|0
1644285000000|2022-02-08 01:50:00|26.16|23.96|26.14|23.94|26.36|24.16|26.1|23.9|0
1644285300000|2022-02-08 01:55:00|26.13|23.93|26.18|23.98|26.27|24.07|26.13|23.93|0
1644285600000|2022-02-08 02:00:00|26.15|23.95|26.41|24.21|26.41|24.21|26.01|23.81|0
1644285900000|2022-02-08 02:05:00|26.39|24.19|26.32|24.12|26.52|24.32|26.29|24.09|0
1644286200000|2022-02-08 02:10:00|26.36|24.16|26.4|24.2|26.54|24.34|26.35|24.15|0
1644286500000|2022-02-08 02:15:00|26.41|24.21|26.6|24.4|26.61|24.41|26.34|24.14|0
1644286800000|2022-02-08 02:20:00|26.63|24.43|26.14|23.94|26.74|24.54|26.02|23.82|0
1644287100000|2022-02-08 02:25:00|26.11|23.91|26.03|23.83|26.19|23.99|25.99|23.79|0
1644287400000|2022-02-08 02:30:00|26.02|23.82|26.18|23.98|26.21|24.01|26.02|23.82|0
1644287700000|2022-02-08 02:35:00|26.2|24|26.1|23.9|26.21|24.01|26.1|23.9|0
1644288000000|2022-02-08 02:40:00|26.12|23.92|25.95|23.75|26.12|23.92|25.92|23.72|0
1644288300000|2022-02-08 02:45:00|25.98|23.78|25.88|23.68|26.01|23.81|25.78|23.58|0
1644288600000|2022-02-08 02:50:00|25.89|23.69|25.8|23.6|25.96|23.76|25.78|23.58|0
1644288900000|2022-02-08 02:55:00|25.79|23.59|25.77|23.57|25.8|23.6|25.72|23.52|0
1644289200000|2022-02-08 03:00:00|25.76|23.56|25.88|23.68|25.99|23.79|25.71|23.51|0
1644289500000|2022-02-08 03:05:00|25.85|23.65|26.04|23.84|26.04|23.84|25.82|23.62|0
1644289800000|2022-02-08 03:10:00|26.03|23.83|26.07|23.87|26.07|23.87|25.99|23.79|0
1644290100000|2022-02-08 03:15:00|26.04|23.84|25.98|23.78|26.04|23.84|25.84|23.64|0
1644290400000|2022-02-08 03:20:00|25.95|23.75|25.91|23.71|26.01|23.81|25.91|23.71|0
1644290700000|2022-02-08 03:25:00|25.92|23.72|25.75|23.55|25.96|23.76|25.69|23.49|0
1644291000000|2022-02-08 03:30:00|25.73|23.53|25.8|23.6|25.83|23.63|25.66|23.46|0
1644291300000|2022-02-08 03:35:00|25.79|23.59|25.67|23.47|25.79|23.59|25.55|23.35|0
1644291600000|2022-02-08 03:40:00|25.66|23.46|25.77|23.57|25.79|23.59|25.64|23.44|0
1644291900000|2022-02-08 03:45:00|25.79|23.59|25.93|23.73|26.1|23.9|25.76|23.56|0
1644292200000|2022-02-08 03:50:00|25.96|23.76|26.1|23.9|26.1|23.9|25.92|23.72|0
1644292500000|2022-02-08 03:55:00|26.12|23.92|26.02|23.82|26.15|23.95|25.97|23.77|0
1644292800000|2022-02-08 04:00:00|26.01|23.81|25.99|23.79|26.06|23.86|25.92|23.72|0
1644293100000|2022-02-08 04:05:00|25.97|23.77|26|23.8|26.09|23.89|25.93|23.73|0
1644293400000|2022-02-08 04:10:00|26.01|23.81|25.97|23.77|26.06|23.86|25.93|23.73|0
1644293700000|2022-02-08 04:15:00|25.95|23.75|26.01|23.81|26.02|23.82|25.92|23.72|0
1644294000000|2022-02-08 04:20:00|26.02|23.82|26.07|23.87|26.13|23.93|25.98|23.78|0
1644294300000|2022-02-08 04:25:00|26.09|23.89|26.04|23.84|26.1|23.9|25.94|23.74|0
1644294600000|2022-02-08 04:30:00|26.07|23.87|26.01|23.81|26.07|23.87|25.97|23.77|0
1644294900000|2022-02-08 04:35:00|25.99|23.79|26.01|23.81|26.03|23.83|25.92|23.72|0
1644295200000|2022-02-08 04:40:00|26|23.8|26|23.8|26|23.8|25.86|23.66|0
1644295500000|2022-02-08 04:45:00|25.97|23.77|25.52|23.32|26|23.8|25.51|23.31|0
1644295800000|2022-02-08 04:50:00|25.51|23.31|25.66|23.46|25.7|23.5|25.5|23.3|0
1644296100000|2022-02-08 04:55:00|25.69|23.49|25.54|23.34|25.72|23.52|25.52|23.32|0
1644296400000|2022-02-08 05:00:00|25.57|23.37|25.76|23.56|25.82|23.62|25.52|23.32|0
1644296700000|2022-02-08 05:05:00|25.79|23.59|25.54|23.34|25.82|23.62|25.51|23.31|0
1644297000000|2022-02-08 05:10:00|25.55|23.35|25.67|23.47|25.7|23.5|25.54|23.34|0
1644297300000|2022-02-08 05:15:00|25.7|23.5|25.89|23.69|25.92|23.72|25.7|23.5|0
1644297600000|2022-02-08 05:20:00|25.94|23.74|26.09|23.89|26.12|23.92|25.91|23.71|0
1644297900000|2022-02-08 05:25:00|26.08|23.88|26.06|23.86|26.26|24.06|25.97|23.77|0
1644298200000|2022-02-08 05:30:00|26.09|23.89|26.17|23.97|26.17|23.97|26.09|23.89|0
1644298500000|2022-02-08 05:35:00|26.18|23.98|26.39|24.19|26.39|24.19|26.17|23.97|0
1644298800000|2022-02-08 05:40:00|26.42|24.22|26.36|24.16|26.42|24.22|26.36|24.16|0
1644299100000|2022-02-08 05:45:00|26.37|24.17|26.36|24.16|26.42|24.22|26.36|24.16|0
1644299400000|2022-02-08 05:50:00|26.37|24.17|26.32|24.12|26.38|24.18|26.32|24.12|0
1644299700000|2022-02-08 05:55:00|26.34|24.14|26.21|24.01|26.34|24.14|26.06|23.86|0
1644300000000|2022-02-08 06:00:00|26.23|24.03|25.97|23.77|26.4|24.2|25.97|23.77|0
1644300300000|2022-02-08 06:05:00|26.03|23.83|25.89|23.69|26.03|23.83|25.83|23.63|0
1644300600000|2022-02-08 06:10:00|25.86|23.66|25.77|23.57|25.86|23.66|25.55|23.35|0
1644300900000|2022-02-08 06:15:00|25.78|23.58|25.76|23.56|25.82|23.62|25.65|23.45|0
1644301200000|2022-02-08 06:20:00|25.79|23.59|25.87|23.67|25.96|23.76|25.62|23.42|0
1644301500000|2022-02-08 06:25:00|25.83|23.63|25.63|23.43|25.85|23.65|25.53|23.33|0
1644301800000|2022-02-08 06:30:00|25.62|23.42|25.5|23.3|25.7|23.5|25.42|23.22|0
1644302100000|2022-02-08 06:35:00|25.52|23.32|25.43|23.23|25.52|23.32|25.3|23.1|0
1644302400000|2022-02-08 06:40:00|25.41|23.21|25.33|23.13|25.5|23.3|25.3|23.1|0
1644302700000|2022-02-08 06:45:00|25.27|23.07|25.49|23.29|25.49|23.29|25.22|23.02|0
1644303000000|2022-02-08 06:50:00|25.5|23.3|25.51|23.31|25.63|23.43|25.39|23.19|0
1644303300000|2022-02-08 06:55:00|25.5|23.3|25.58|23.38|25.65|23.45|25.39|23.19|0
1644303600000|2022-02-08 07:00:00|25.64|23.44|25.77|23.57|25.85|23.65|25.44|23.24|0
1644303900000|2022-02-08 07:05:00|25.8|23.6|25.45|23.25|25.82|23.62|25.36|23.16|0
1644304200000|2022-02-08 07:10:00|25.41|23.21|24.96|22.76|25.41|23.21|24.95|22.75|0
1644304500000|2022-02-08 07:15:00|24.92|22.72|25.03|22.83|25.11|22.91|24.91|22.71|0
1644304800000|2022-02-08 07:20:00|25.01|22.81|25.16|22.96|25.28|23.08|24.86|22.66|0
1644305100000|2022-02-08 07:25:00|25.19|22.99|25.54|23.34|25.59|23.39|25.19|22.99|0
1644305400000|2022-02-08 07:30:00|25.63|23.43|25.74|23.54|25.96|23.76|25.6|23.4|0
1644305700000|2022-02-08 07:35:00|25.72|23.52|25.93|23.73|26.02|23.82|25.71|23.51|0
1644306000000|2022-02-08 07:40:00|25.92|23.72|26.18|23.98|26.35|24.15|25.87|23.67|0
1644306300000|2022-02-08 07:45:00|26.21|24.01|26.33|24.13|26.55|24.35|26.03|23.83|0
1644306600000|2022-02-08 07:50:00|26.29|24.09|25.97|23.77|26.29|24.09|25.94|23.74|0
1644306900000|2022-02-08 07:55:00|26.01|23.81|26.21|24.01|26.22|24.02|25.94|23.74|0
1644307200000|2022-02-08 08:00:00|26.11|23.91|25.79|23.59|26.51|24.31|25.68|23.48|0
1644307500000|2022-02-08 08:05:00|25.68|23.88|25.82|24.02|25.92|24.12|25.54|23.74|0
1644307800000|2022-02-08 08:10:00|25.84|24.04|25.35|23.55|25.84|24.04|25.35|23.55|0
1644308100000|2022-02-08 08:15:00|25.38|23.58|25.33|23.53|25.6|23.8|25.11|23.31|0
1644308400000|2022-02-08 08:20:00|25.3|23.5|24.91|23.11|25.3|23.5|24.75|22.95|0
1644308700000|2022-02-08 08:25:00|24.88|23.08|24.72|22.92|25.1|23.3|24.72|22.92|0
1644309000000|2022-02-08 08:30:00|24.7|22.9|24.86|23.06|24.93|23.13|24.53|22.73|0
1644309300000|2022-02-08 08:35:00|24.88|23.08|24.68|22.88|25.04|23.24|24.52|22.72|0
1644309600000|2022-02-08 08:40:00|24.7|22.9|25.06|23.26|25.11|23.31|24.53|22.73|0
1644309900000|2022-02-08 08:45:00|25.09|23.29|24.38|22.58|25.09|23.29|24.38|22.58|0
1644310200000|2022-02-08 08:50:00|24.43|22.63|24.67|22.87|24.8|23|24.39|22.59|0
1644310500000|2022-02-08 08:55:00|24.64|22.84|24.76|22.96|24.85|23.05|24.53|22.73|0
1644310800000|2022-02-08 09:00:00|24.69|22.89|24.39|22.59|24.74|22.94|24.37|22.57|0
1644311100000|2022-02-08 09:05:00|24.41|22.61|24.34|22.54|24.64|22.84|24.27|22.47|0
1644311400000|2022-02-08 09:10:00|24.38|22.58|24.47|22.67|24.55|22.75|24.28|22.48|0
1644311700000|2022-02-08 09:15:00|24.45|22.65|24.15|22.35|24.45|22.65|24.05|22.25|0
1644312000000|2022-02-08 09:20:00|24.19|22.39|24.08|22.28|24.23|22.43|23.93|22.13|0
1644312300000|2022-02-08 09:25:00|24.07|22.27|24.31|22.51|24.32|22.52|23.96|22.16|0
1644312600000|2022-02-08 09:30:00|24.32|22.52|24.37|22.57|24.43|22.63|24.16|22.36|0
1644312900000|2022-02-08 09:35:00|24.4|22.6|23.92|22.12|24.74|22.94|23.84|22.04|0
1644313200000|2022-02-08 09:40:00|23.94|22.14|24.08|22.28|24.2|22.4|23.82|22.02|0
1644313500000|2022-02-08 09:45:00|24.09|22.29|24|22.2|24.12|22.32|23.89|22.09|0
1644313800000|2022-02-08 09:50:00|24.01|22.21|24.15|22.35|24.25|22.45|23.17|21.37|0
1644314100000|2022-02-08 09:55:00|24.13|22.33|24.53|22.73|24.67|22.87|24.13|22.33|0
1644314400000|2022-02-08 10:00:00|24.51|22.71|24.81|23.01|24.95|23.15|24.51|22.71|0
1644314700000|2022-02-08 10:05:00|24.84|23.04|24.58|22.78|24.84|23.04|24.56|22.76|0
1644315000000|2022-02-08 10:10:00|24.56|22.76|24.8|23|24.8|23|24.51|22.71|0
1644315300000|2022-02-08 10:15:00|24.78|22.98|25.08|23.28|25.19|23.39|24.69|22.89|0
1644315600000|2022-02-08 10:20:00|25.11|23.31|25.24|23.44|25.3|23.5|24.97|23.17|0
1644315900000|2022-02-08 10:25:00|25.33|23.53|24.93|23.13|25.33|23.53|24.79|22.99|0
1644316200000|2022-02-08 10:30:00|24.95|23.15|24.79|22.99|24.99|23.19|24.68|22.88|0
1644316500000|2022-02-08 10:35:00|24.8|23|25.23|23.43|25.25|23.45|24.38|22.58|0
1644316800000|2022-02-08 10:40:00|25.24|23.44|25.14|23.34|25.32|23.52|25.08|23.28|0
1644317100000|2022-02-08 10:45:00|25.11|23.31|25|23.2|25.25|23.45|25|23.2|0
1644317400000|2022-02-08 10:50:00|24.97|23.17|25.26|23.46|25.29|23.49|24.89|23.09|0
1644317700000|2022-02-08 10:55:00|25.27|23.47|25.16|23.36|25.27|23.47|25.1|23.3|0
1644318000000|2022-02-08 11:00:00|25.13|23.33|25.35|23.55|25.74|23.94|25.05|23.25|0
1644318300000|2022-02-08 11:05:00|25.38|23.58|25.54|23.74|25.54|23.74|25.12|23.32|0
1644318600000|2022-02-08 11:10:00|25.51|23.71|25.62|23.82|25.71|23.91|25.45|23.65|0
1644318900000|2022-02-08 11:15:00|25.59|23.79|25.76|23.96|25.84|24.04|25.42|23.62|0
1644319200000|2022-02-08 11:20:00|25.73|23.93|25.85|24.05|25.95|24.15|25.56|23.76|0
1644319500000|2022-02-08 11:25:00|25.87|24.07|25.51|23.71|26.08|24.28|25.45|23.65|0
1644319800000|2022-02-08 11:30:00|25.52|23.72|25.39|23.59|25.52|23.72|25.2|23.4|0
1644320100000|2022-02-08 11:35:00|25.42|23.62|25.98|24.18|26.01|24.21|25.25|23.45|0
1644320400000|2022-02-08 11:40:00|25.95|24.15|25.69|23.89|25.98|24.18|25.38|23.58|0
1644320700000|2022-02-08 11:45:00|25.72|23.92|26.09|24.29|26.21|24.41|25.72|23.92|0
1644321000000|2022-02-08 11:50:00|26.06|24.26|26.63|24.83|26.83|25.03|25.87|24.07|0
1644321300000|2022-02-08 11:55:00|26.66|24.86|26.39|24.59|26.74|24.94|26.39|24.59|0
1644321600000|2022-02-08 12:00:00|26.45|24.65|26.54|24.74|26.61|24.81|26.31|24.51|0
1644321900000|2022-02-08 12:05:00|26.51|24.71|26.1|24.3|26.6|24.8|26.06|24.26|0
1644322200000|2022-02-08 12:10:00|26.09|24.29|26.01|24.21|26.23|24.43|25.93|24.13|0
1644322500000|2022-02-08 12:15:00|26.04|24.24|26.37|24.57|26.91|25.11|26.03|24.23|0
1644322800000|2022-02-08 12:20:00|26.36|24.56|26.76|24.96|26.97|25.17|26.36|24.56|0
1644323100000|2022-02-08 12:25:00|26.73|24.93|26.49|24.69|26.94|25.14|26.46|24.66|0
1644323400000|2022-02-08 12:30:00|26.52|24.72|26.36|24.56|26.61|24.81|26.26|24.46|0
1644323700000|2022-02-08 12:35:00|26.37|24.57|26.89|25.09|27.13|25.33|26.3|24.5|0
1644324000000|2022-02-08 12:40:00|26.88|25.08|26.58|24.78|27.23|25.43|26.34|24.54|0
1644324300000|2022-02-08 12:45:00|26.6|24.8|26.42|24.62|26.7|24.9|26.36|24.56|0
1644324600000|2022-02-08 12:50:00|26.39|24.59|26.52|24.72|26.74|24.94|26.33|24.53|0
1644324900000|2022-02-08 12:55:00|26.59|24.79|26.18|24.38|26.62|24.82|26.09|24.29|0
1644325200000|2022-02-08 13:00:00|26.21|24.41|26.03|24.23|26.27|24.47|25.89|24.09|0
1644325500000|2022-02-08 13:05:00|26.06|24.26|25.69|23.89|26.09|24.29|25.51|23.71|0
1644325800000|2022-02-08 13:10:00|25.72|23.92|25.07|23.27|25.77|23.97|25.02|23.22|0
1644326100000|2022-02-08 13:15:00|25.1|23.3|25.04|23.24|25.21|23.41|24.93|23.13|0
1644326400000|2022-02-08 13:20:00|25.02|23.22|25.15|23.35|25.21|23.41|24.93|23.13|0
1644326700000|2022-02-08 13:25:00|25.18|23.38|25.32|23.52|25.32|23.52|25.09|23.29|0
1644327000000|2022-02-08 13:30:00|25.3|23.5|25.37|23.57|25.57|23.77|25.2|23.4|0
1644327300000|2022-02-08 13:35:00|25.34|23.54|25.46|23.66|25.51|23.71|25.2|23.4|0
1644327600000|2022-02-08 13:40:00|25.48|23.68|25.64|23.84|25.72|23.92|25.45|23.65|0
1644327900000|2022-02-08 13:45:00|25.62|23.82|25.73|23.93|25.79|23.99|25.57|23.77|0
1644328200000|2022-02-08 13:50:00|25.7|23.9|25.47|23.67|25.91|24.11|25.38|23.58|0
1644328500000|2022-02-08 13:55:00|25.52|23.72|25.27|23.47|25.55|23.75|25.15|23.35|0
1644328800000|2022-02-08 14:00:00|25.31|23.51|25.21|23.41|25.35|23.55|25.07|23.27|0
1644329100000|2022-02-08 14:05:00|25.22|23.42|25.39|23.59|25.43|23.63|25.15|23.35|0
1644329400000|2022-02-08 14:10:00|25.37|23.57|25.44|23.64|25.45|23.65|25.17|23.37|0
1644329700000|2022-02-08 14:15:00|25.54|23.74|25.62|23.82|25.71|23.91|25.54|23.74|0
1644330000000|2022-02-08 14:20:00|25.68|23.88|25.39|23.59|25.7|23.9|25.36|23.56|0
1644330300000|2022-02-08 14:25:00|25.36|23.56|25.44|23.64|25.53|23.73|25.11|23.31|0
1644330600000|2022-02-08 14:30:00|25.41|23.61|25.72|23.92|25.84|24.04|24.55|22.75|0
1644330900000|2022-02-08 14:35:00|25.64|23.84|24.98|23.18|25.64|23.84|24.62|22.82|0
1644331200000|2022-02-08 14:40:00|24.96|23.16|25.39|23.59|25.63|23.83|24.68|22.88|0
1644331500000|2022-02-08 14:45:00|25.37|23.57|25.51|23.71|25.57|23.77|24.66|22.86|0
1644331800000|2022-02-08 14:50:00|25.45|23.65|25.55|23.75|26.05|24.25|25.06|23.26|0
1644332100000|2022-02-08 14:55:00|25.53|23.73|25.7|23.9|25.82|24.02|25.17|23.37|0
1644332400000|2022-02-08 15:00:00|25.82|24.02|27|25.2|27.33|25.53|25.82|24.02|0
1644332700000|2022-02-08 15:05:00|27.06|25.26|26.07|24.27|27.18|25.38|25.95|24.15|0
1644333000000|2022-02-08 15:10:00|26.13|24.33|25.97|24.17|26.46|24.66|25.91|24.11|0
1644333300000|2022-02-08 15:15:00|26|24.2|25.48|23.68|26|24.2|25.06|23.26|0
1644333600000|2022-02-08 15:20:00|25.51|23.71|25.45|23.65|25.68|23.88|25.23|23.43|0
1644333900000|2022-02-08 15:25:00|25.48|23.68|26.1|24.3|26.39|24.59|25.31|23.51|0
1644334200000|2022-02-08 15:30:00|26.07|24.27|25.85|24.05|26.19|24.39|25.36|23.56|0
1644334500000|2022-02-08 15:35:00|25.82|24.02|25.3|23.5|26.31|24.51|25.11|23.31|0
1644334800000|2022-02-08 15:40:00|25.33|23.53|24.83|23.03|25.7|23.9|24.83|23.03|0
1644335100000|2022-02-08 15:45:00|24.86|23.06|22.5|20.7|24.86|23.06|22.13|20.33|0
1644335400000|2022-02-08 15:50:00|22.46|20.66|22.18|20.38|22.59|20.79|21.95|20.15|0
1644335700000|2022-02-08 15:55:00|22.25|20.45|22.3|20.5|22.38|20.58|22.05|20.25|0
1644336000000|2022-02-08 16:00:00|22.33|20.53|21.54|19.74|22.35|20.55|21.49|19.69|0
1644336300000|2022-02-08 16:05:00|21.51|19.71|21.46|19.66|21.84|20.04|21.34|19.54|0
1644336600000|2022-02-08 16:10:00|21.48|19.68|21.21|19.41|21.71|19.91|21.19|19.39|0
1644336900000|2022-02-08 16:15:00|21.16|19.36|21.04|19.24|21.31|19.51|20.91|19.11|0
1644337200000|2022-02-08 16:20:00|20.96|19.16|21.33|19.53|21.53|19.73|20.94|19.14|0
1644337500000|2022-02-08 16:25:00|21.3|19.5|21.22|19.42|21.52|19.72|21.13|19.33|0
1644337800000|2022-02-08 16:30:00|21.2|19.4|20.71|18.91|21.71|19.91|20.57|18.77|0
1644338100000|2022-02-08 16:35:00|20.73|18.93|20.51|18.71|20.93|19.13|20.47|18.67|0
1644338400000|2022-02-08 16:40:00|20.5|18.7|20.46|18.66|20.66|18.86|20.37|18.57|0
1644338700000|2022-02-08 16:45:00|20.42|18.62|20.46|18.66|20.49|18.69|20.22|18.42|0
1644339000000|2022-02-08 16:50:00|20.44|18.64|20.39|18.59|20.63|18.83|20.25|18.45|0
1644339300000|2022-02-08 16:55:00|20.36|18.56|20.26|18.46|20.41|18.61|20.12|18.32|0
1644339600000|2022-02-08 17:00:00|20.21|18.41|20.28|18.48|20.31|18.51|19.91|18.11|0
1644339900000|2022-02-08 17:05:00|20.26|18.46|20.61|18.81|20.73|18.93|20.26|18.46|0
1644340200000|2022-02-08 17:10:00|20.59|18.79|20.66|18.86|20.71|18.91|20.4|18.6|0
1644340500000|2022-02-08 17:15:00|20.63|18.83|20.54|18.74|20.8|19|20.42|18.62|0
1644340800000|2022-02-08 17:20:00|20.51|18.71|20.3|18.5|20.61|18.81|20.18|18.38|0
1644341100000|2022-02-08 17:25:00|20.27|18.47|20.22|18.42|20.39|18.59|20.18|18.38|0
1644341400000|2022-02-08 17:30:00|20.2|18.4|19.68|17.88|20.2|18.4|19.68|17.88|0
1644341700000|2022-02-08 17:35:00|19.71|17.91|19.38|17.58|19.77|17.97|19.32|17.52|0
1644342000000|2022-02-08 17:40:00|19.36|17.56|19.38|17.58|19.38|17.58|19.16|17.36|0
1644342300000|2022-02-08 17:45:00|19.36|17.56|19.58|17.78|19.65|17.85|19.27|17.47|0
1644342600000|2022-02-08 17:50:00|19.56|17.76|19.53|17.73|19.61|17.81|19.42|17.62|0
1644342900000|2022-02-08 17:55:00|19.51|17.71|19.74|17.94|19.81|18.01|19.49|17.69|0
1644343200000|2022-02-08 18:00:00|19.76|17.96|19.8|18|19.97|18.17|19.71|17.91|0
1644343500000|2022-02-08 18:05:00|19.78|17.98|19.95|18.15|20.01|18.21|19.69|17.89|0
1644343800000|2022-02-08 18:10:00|19.94|18.14|19.73|17.93|20.1|18.3|19.7|17.9|0
1644344100000|2022-02-08 18:15:00|19.75|17.95|20.14|18.34|20.47|18.67|19.75|17.95|0
1644344400000|2022-02-08 18:20:00|20.12|18.32|20.3|18.5|20.33|18.53|20.02|18.22|0
1644344700000|2022-02-08 18:25:00|20.33|18.53|20.42|18.62|20.61|18.81|20.3|18.5|0
1644345000000|2022-02-08 18:30:00|20.37|18.57|20.05|18.25|20.44|18.64|19.99|18.19|0
1644345300000|2022-02-08 18:35:00|20.04|18.24|20.25|18.45|20.36|18.56|19.78|17.98|0
1644345600000|2022-02-08 18:40:00|20.27|18.47|20.38|18.58|20.5|18.7|20.18|18.38|0
1644345900000|2022-02-08 18:45:00|20.36|18.56|20.17|18.37|20.57|18.77|20.17|18.37|0
1644346200000|2022-02-08 18:50:00|20.19|18.39|20.33|18.53|20.56|18.76|20.19|18.39|0
1644346500000|2022-02-08 18:55:00|20.31|18.51|19.93|18.13|20.33|18.53|19.91|18.11|0
1644346800000|2022-02-08 19:00:00|19.91|18.11|19.8|18|20.02|18.22|19.79|17.99|0
1644347100000|2022-02-08 19:05:00|19.7|17.9|19.77|17.97|19.78|17.98|19.49|17.69|0
1644347400000|2022-02-08 19:10:00|19.76|17.96|19.85|18.05|19.94|18.14|19.76|17.96|0
1644347700000|2022-02-08 19:15:00|19.87|18.07|20.22|18.42|20.34|18.54|19.8|18|0
1644348000000|2022-02-08 19:20:00|20.2|18.4|21.46|19.66|21.48|19.68|20.2|18.4|0
1644348300000|2022-02-08 19:25:00|21.41|19.61|21.73|19.93|21.85|20.05|21.38|19.58|0
1644348600000|2022-02-08 19:30:00|21.75|19.95|21.35|19.55|21.88|20.08|21.33|19.53|0
1644348900000|2022-02-08 19:35:00|21.33|19.53|22.3|20.5|22.35|20.55|21.25|19.45|0
1644349200000|2022-02-08 19:40:00|22.23|20.43|22.02|20.22|22.32|20.52|21.9|20.1|0
1644349500000|2022-02-08 19:45:00|22.12|20.32|22.09|20.29|22.48|20.68|21.89|20.09|0
1644349800000|2022-02-08 19:50:00|22.07|20.27|21.64|19.84|22.17|20.37|21.64|19.84|0
1644350100000|2022-02-08 19:55:00|21.65|19.85|21.97|20.17|22.15|20.35|21.63|19.83|0
1644350400000|2022-02-08 20:00:00|21.93|20.13|21.85|20.05|22.56|20.76|21.7|19.9|0
1644350700000|2022-02-08 20:05:00|21.83|20.03|21.6|19.8|22.16|20.36|21.53|19.73|0
1644351000000|2022-02-08 20:10:00|21.58|19.78|19.54|17.74|21.63|19.83|19.48|17.68|0
1644351300000|2022-02-08 20:15:00|19.55|17.75|20.2|18.4|20.53|18.73|19.23|17.43|0
1644351600000|2022-02-08 20:20:00|20.29|18.49|20.49|18.69|20.67|18.87|20.15|18.35|0
1644351900000|2022-02-08 20:25:00|20.43|18.63|20.64|18.84|20.93|19.13|20.43|18.63|0
1644352200000|2022-02-08 20:30:00|20.59|18.79|20.05|18.25|20.74|18.94|19.84|18.04|0
1644352500000|2022-02-08 20:35:00|20.03|18.23|20.24|18.44|20.57|18.77|20.03|18.23|0
1644352800000|2022-02-08 20:40:00|20.26|18.46|20.28|18.48|20.28|18.48|19.75|17.95|0
1644353100000|2022-02-08 20:45:00|20.3|18.5|20.11|18.31|20.61|18.81|19.88|18.08|0
1644353400000|2022-02-08 20:50:00|20|18.2|19.4|17.6|20.51|18.71|19.29|17.49|0
1644353700000|2022-02-08 20:55:00|19.47|17.67|19.75|17.95|19.96|18.16|18.75|16.97|0
1644354000000|2022-02-08 21:00:00|19.65|17.85|19.29|17.49|19.79|17.99|19.24|17.44|0
1644354300000|2022-02-08 21:05:00|19.27|17.47|19.02|17.22|19.29|17.49|18.88|17.09|0
1644354600000|2022-02-08 21:10:00|19.04|17.24|19.35|17.55|19.35|17.55|18.95|17.15|0
1644354900000|2022-02-08 21:15:00|19.37|17.53|19.2|17.37|19.37|17.53|19.11|17.29|0
1644355200000|2022-02-08 21:20:00|19.19|17.36|19.2|17.37|19.23|17.39|19.13|17.31|0
1644355500000|2022-02-08 21:25:00|19.18|17.35|19.17|17.35|19.22|17.39|19.15|17.33|0
1644355800000|2022-02-08 21:30:00|19.2|17.37|19.15|17.32|19.22|17.39|19.1|17.28|0
1644356100000|2022-02-08 21:35:00|19.17|17.34|19.14|17.32|19.19|17.36|19.12|17.3|0
1644356400000|2022-02-08 21:40:00|19.13|17.31|19.21|17.38|19.21|17.38|19.13|17.31|0
1644356700000|2022-02-08 21:45:00|19.2|17.37|19.21|17.38|19.21|17.38|19.14|17.32|0
1644357000000|2022-02-08 21:50:00|19.18|17.36|19.2|17.37|19.21|17.38|19.18|17.35|0
1644357300000|2022-02-08 21:55:00|19.18|17.35|19.15|17.33|19.2|17.37|19.14|17.32|0
1644357600000|2022-02-08 22:00:00|19.12|17.3|19.15|17.33|19.15|17.33|19.12|17.3|0
1644357900000|2022-02-08 22:05:00|19.16|17.34|19.19|17.36|19.19|17.36|19.15|17.33|0
1644358200000|2022-02-08 22:10:00|19.17|17.34|19.15|17.33|19.19|17.36|19.15|17.33|0
1644358500000|2022-02-08 22:15:00|19.16|17.34|19.2|17.37|19.21|17.38|19.16|17.34|0
1644358800000|2022-02-08 22:20:00|19.19||19.2||19.2||19.19||0
1644359100000|2022-02-08 22:25:00|19.19|17.38|19.21|17.38|19.22|17.39|19.19|17.36|0
1644359400000|2022-02-08 22:30:00|19.19|17.36|19.2|17.37|19.21|17.38|19.18|17.36|0
1644359700000|2022-02-08 22:35:00|19.22|17.39|19.18|17.35|19.22|17.39|19.17|17.34|0
1644360000000|2022-02-08 22:40:00|19.17|17.34|19.19|17.36|19.19|17.36|19.16|17.33|0
1644360300000|2022-02-08 22:45:00|19.18|17.35|19.19|17.36|19.19|17.36|19.17|17.34|0
1644360600000|2022-02-08 22:50:00|19.18|17.35|19.17|17.35|19.19|17.36|19.17|17.34|0
1644360900000|2022-02-08 22:55:00|19.16|17.34|19.17|17.34|19.17|17.34|19.16|17.33|0
1644361200000|2022-02-08 23:00:00|18.99|17.18|18.95|17.14|19.13|17.31|18.92|17.11|0
1644361500000|2022-02-08 23:05:00|18.92|17.12|18.83|17.03|18.92|17.12|18.76|16.97|0
1644361800000|2022-02-08 23:10:00|18.78|16.99|18.81|17.02|18.85|17.05|18.73|16.95|0
1644362100000|2022-02-08 23:15:00|18.8|17.01|18.82|17.03|18.89|17.09|18.73|16.95|0
1644362400000|2022-02-08 23:20:00|18.8|17.01|18.55|16.79|18.8|17.01|18.53|16.77|0
1644362700000|2022-02-08 23:25:00|18.52|16.76|18.49|16.73|18.61|16.84|18.34|16.59|0
1644363000000|2022-02-08 23:30:00|18.48|16.72|18.56|16.79|18.58|16.81|18.47|16.71|0
1644363300000|2022-02-08 23:35:00|18.54|16.77|18.67|16.89|18.69|16.91|18.54|16.77|0
1644363600000|2022-02-08 23:40:00|18.66|16.88|18.5|16.73|18.66|16.88|18.46|16.7|0
1644363900000|2022-02-08 23:45:00|18.51|16.74|18.64|16.87|18.66|16.89|18.46|16.7|0
1644364200000|2022-02-08 23:50:00|18.63|16.86|18.42|16.67|18.66|16.89|18.36|16.61|0
1644364500000|2022-02-08 23:55:00|18.43|16.68|18.44|16.68|18.53|16.77|18.43|16.67|0
1644364800000|2022-02-09 00:00:00|18.42|16.66|18.47|16.71|18.63|16.86|18.38|16.63|0
1644365100000|2022-02-09 00:05:00|18.45|16.69|18.38|16.63|18.45|16.69|18.29|16.54|0
1644365400000|2022-02-09 00:10:00|18.35|16.61|18.51|16.75|18.56|16.79|18.35|16.61|0
1644365700000|2022-02-09 00:15:00|18.53|16.77|18.61|16.84|18.63|16.86|18.51|16.75|0
1644366000000|2022-02-09 00:20:00|18.6|16.83|18.8|17.01|18.85|17.05|18.55|16.78|0
1644366300000|2022-02-09 00:25:00|18.78|16.99|18.87|17.07|18.87|17.07|18.73|16.95|0
1644366600000|2022-02-09 00:30:00|18.89|17.09|18.89|17.09|19.03|17.22|18.86|17.07|0
1644366900000|2022-02-09 00:35:00|18.91|17.11|18.83|17.03|18.93|17.13|18.83|17.03|0
1644367200000|2022-02-09 00:40:00|18.81|17.02|18.86|17.06|18.91|17.11|18.81|17.02|0
1644367500000|2022-02-09 00:45:00|18.87|17.07|18.72|16.93|18.88|17.08|18.71|16.92|0
1644367800000|2022-02-09 00:50:00|18.74|16.95|18.74|16.95|18.83|17.04|18.72|16.93|0
1644368100000|2022-02-09 00:55:00|18.76|16.97|18.87|17.07|18.88|17.08|18.72|16.94|0
1644368400000|2022-02-09 01:00:00|18.85|17.05|18.94|17.13|19.06|17.24|18.85|17.05|0
1644368700000|2022-02-09 01:05:00|18.91|17.11|18.75|16.96|18.96|17.15|18.73|16.94|0
1644369000000|2022-02-09 01:10:00|18.73|16.94|18.75|16.96|18.77|16.98|18.68|16.9|0
1644369300000|2022-02-09 01:15:00|18.72|16.94|18.83|17.04|18.88|17.08|18.68|16.9|0
1644369600000|2022-02-09 01:20:00|18.85|17.05|18.85|17.06|18.9|17.1|18.83|17.04|0
1644369900000|2022-02-09 01:25:00|18.83|17.04|18.71|16.93|18.83|17.04|18.71|16.93|0
1644370200000|2022-02-09 01:30:00|18.67|16.89|18.64|16.87|18.71|16.93|18.5|16.74|0
1644370500000|2022-02-09 01:35:00|18.66|16.89|18.55|16.78|18.75|16.97|18.52|16.76|0
1644370800000|2022-02-09 01:40:00|18.53|16.77|18.38|16.63|18.57|16.8|18.34|16.59|0
1644371100000|2022-02-09 01:45:00|18.34|16.59|18.38|16.63|18.45|16.69|18.34|16.59|0
1644371400000|2022-02-09 01:50:00|18.39|16.64|18.63|16.85|18.63|16.85|18.38|16.63|0
1644371700000|2022-02-09 01:55:00|18.62|16.84|18.65|16.87|18.67|16.89|18.56|16.79|0
1644372000000|2022-02-09 02:00:00|18.67|16.89|18.53|16.76|18.67|16.89|18.46|16.7|0
1644372300000|2022-02-09 02:05:00|18.52|16.75|18.62|16.84|18.69|16.91|18.5|16.74|0
1644372600000|2022-02-09 02:10:00|18.59|16.82|18.64|16.86|18.66|16.88|18.59|16.82|0
1644372900000|2022-02-09 02:15:00|18.63|16.85|18.62|16.85|18.64|16.86|18.59|16.82|0
1644373200000|2022-02-09 02:20:00|18.61|16.84|18.58|16.81|18.63|16.86|18.58|16.81|0
1644373500000|2022-02-09 02:25:00|18.61|16.84|18.67|16.9|18.67|16.9|18.58|16.81|0
1644373800000|2022-02-09 02:30:00|18.72|16.89|18.74|16.95|18.81|17.02|18.67|16.89|0
1644374100000|2022-02-09 02:35:00|18.76|16.98|18.81|17.01|18.83|17.04|18.76|16.97|0
1644374400000|2022-02-09 02:40:00|18.78|16.99|18.76|16.97|18.8|17.01|18.73|16.95|0
1644374700000|2022-02-09 02:45:00|18.73|16.95|18.75|16.97|18.78|16.99|18.69|16.91|0
1644375000000|2022-02-09 02:50:00|18.76|16.98|18.68|16.9|18.78|16.99|18.68|16.9|0
1644375300000|2022-02-09 02:55:00|18.69|16.91|18.63|16.86|18.7|16.92|18.63|16.86|0
1644375600000|2022-02-09 03:00:00|18.62|16.85|18.56|16.79|18.63|16.86|18.56|16.79|0
1644375900000|2022-02-09 03:05:00|18.58|16.81|18.42|16.66|18.58|16.81|18.4|16.64|0
1644376200000|2022-02-09 03:10:00|18.41|16.65|18.44|16.68|18.44|16.68|18.36|16.61|0
1644376500000|2022-02-09 03:15:00|18.45|16.69|18.37|16.62|18.47|16.71|18.37|16.62|0
1644376800000|2022-02-09 03:20:00|18.34|16.6|18.39|16.64|18.41|16.66|18.32|16.58|0
1644377100000|2022-02-09 03:25:00|18.41|16.63|18.36|16.61|18.42|16.67|18.34|16.59|0
1644377400000|2022-02-09 03:30:00|18.34|16.59|17.89|16.18|18.36|16.61|17.89|16.18|0
1644377700000|2022-02-09 03:35:00|17.91|16.2|17.97|16.26|17.99|16.28|17.89|16.18|0
1644378000000|2022-02-09 03:40:00|17.96|16.25|17.99|16.28|17.99|16.28|17.93|16.22|0
1644378300000|2022-02-09 03:45:00|18|16.29|17.94|16.23|18.01|16.3|17.9|16.2|0
1644378600000|2022-02-09 03:50:00|17.97|16.25|17.9|16.19|17.98|16.26|17.9|16.19|0
1644378900000|2022-02-09 03:55:00|17.92|16.21|17.96|16.25|17.98|16.27|17.92|16.21|0
1644379200000|2022-02-09 04:00:00|17.98|16.27|17.89|16.19|17.98|16.27|17.89|16.19|0
1644379500000|2022-02-09 04:05:00|17.88|16.18|17.22|15.58|17.89|16.18|17.22|15.58|0
1644379800000|2022-02-09 04:10:00|17.3|15.65|17.44|15.78|17.5|15.83|17.3|15.65|0
1644380100000|2022-02-09 04:15:00|17.43|15.77|17.38|15.73|17.43|15.77|17.32|15.67|0
1644380400000|2022-02-09 04:20:00|17.36|15.71|17.27|15.63|17.39|15.74|17.27|15.63|0
1644380700000|2022-02-09 04:25:00|17.29|15.65|17.42|15.76|17.42|15.76|17.29|15.64|0
1644381000000|2022-02-09 04:30:00|17.43|15.77|17.48|15.82|17.48|15.82|17.42|15.76|0
1644381300000|2022-02-09 04:35:00|17.5|15.84|17.43|15.77|17.55|15.87|17.43|15.77|0
1644381600000|2022-02-09 04:40:00|17.46|15.79|17.39|15.73|17.46|15.79|17.37|15.71|0
1644381900000|2022-02-09 04:45:00|17.4|15.74|17.34|15.69|17.41|15.75|17.3|15.65|0
1644382200000|2022-02-09 04:50:00|17.33|15.68|17.23|15.59|17.34|15.69|17.23|15.59|0
1644382500000|2022-02-09 04:55:00|17.21|15.57|17.12|15.49|17.23|15.59|17.1|15.47|0
1644382800000|2022-02-09 05:00:00|17.1|15.47|17.12|15.49|17.21|15.57|17.1|15.47|0
1644383100000|2022-02-09 05:05:00|17.11|15.48|16.98|15.36|17.11|15.48|16.98|15.36|0
1644383400000|2022-02-09 05:10:00|16.99|15.37|17.15|15.52|17.15|15.52|16.99|15.37|0
1644383700000|2022-02-09 05:15:00|17.13|15.5|17.13|15.5|17.16|15.53|17.09|15.46|0
1644384000000|2022-02-09 05:20:00|17.15|15.52|17.17|15.53|17.17|15.53|17.11|15.48|0
1644384300000|2022-02-09 05:25:00|17.15|15.51|17.1|15.47|17.17|15.53|17.08|15.45|0
1644384600000|2022-02-09 05:30:00|17.12|15.49|17.2|15.56|17.21|15.57|17.1|15.47|0
1644384900000|2022-02-09 05:35:00|17.18|15.55|17.22|15.58|17.25|15.61|17.16|15.53|0
1644385200000|2022-02-09 05:40:00|17.25|15.6|17.07|15.44|17.25|15.6|17.07|15.44|0
1644385500000|2022-02-09 05:45:00|17.05|15.43|17.16|15.53|17.19|15.55|17.01|15.39|0
1644385800000|2022-02-09 05:50:00|17.17|15.54|17.27|15.62|17.3|15.65|17.11|15.48|0
1644386100000|2022-02-09 05:55:00|17.26|15.61|17.34|15.69|17.34|15.69|17.19|15.55|0
1644386400000|2022-02-09 06:00:00|17.33|15.68|17.25|15.61|17.33|15.68|17.23|15.59|0
1644386700000|2022-02-09 06:05:00|17.23|15.59|17.31|15.66|17.31|15.67|17.23|15.59|0
1644387000000|2022-02-09 06:10:00|17.32|15.67|17.38|15.72|17.49|15.82|17.29|15.64|0
1644387300000|2022-02-09 06:15:00|17.39|15.73|17.39|15.74|17.42|15.76|17.3|15.65|0
1644387600000|2022-02-09 06:20:00|17.38|15.73|17.39|15.73|17.45|15.78|17.35|15.7|0
1644387900000|2022-02-09 06:25:00|17.37|15.71|17.34|15.69|17.41|15.75|17.3|15.65|0
1644388200000|2022-02-09 06:30:00|17.37|15.71|17.23|15.59|17.37|15.71|17.23|15.59|0
1644388500000|2022-02-09 06:35:00|17.24|15.6|17.19|15.55|17.25|15.61|17.12|15.49|0
1644388800000|2022-02-09 06:40:00|17.16|15.53|17.25|15.61|17.28|15.64|17.16|15.53|0
1644389100000|2022-02-09 06:45:00|17.26|15.62|17.44|15.78|17.44|15.78|17.25|15.6|0
1644389400000|2022-02-09 06:50:00|17.43|15.77|17.36|15.71|17.49|15.83|17.36|15.71|0
1644389700000|2022-02-09 06:55:00|17.35|15.7|17.48|15.81|17.49|15.82|17.34|15.69|0
1644390000000|2022-02-09 07:00:00|17.5|15.83|17.45|15.79|17.5|15.83|17.27|15.63|0
1644390300000|2022-02-09 07:05:00|17.47|15.81|17.45|15.79|17.55|15.88|17.43|15.77|0
1644390600000|2022-02-09 07:10:00|17.43|15.77|17.52|15.85|17.56|15.88|17.37|15.72|0
1644390900000|2022-02-09 07:15:00|17.51|15.84|17.76|16.07|17.76|16.07|17.48|15.81|0
1644391200000|2022-02-09 07:20:00|17.82|16.12|18.37|16.62|18.48|16.72|17.73|16.04|0
1644391500000|2022-02-09 07:25:00|18.38|16.63|18.39|16.64|18.62|16.84|18.28|16.54|0
1644391800000|2022-02-09 07:30:00|18.41|16.66|18.29|16.55|18.54|16.78|18.29|16.55|0
1644392100000|2022-02-09 07:35:00|18.31|16.56|18.7|16.92|18.77|16.98|18.29|16.55|0
1644392400000|2022-02-09 07:40:00|18.72|16.94|18.7|16.92|18.93|17.13|18.65|16.88|0
1644392700000|2022-02-09 07:45:00|18.67|16.9|18.69|16.91|18.81|17.02|18.58|16.81|0
1644393000000|2022-02-09 07:50:00|18.74|16.95|18.62|16.85|18.81|17.02|18.62|16.85|0
1644393300000|2022-02-09 07:55:00|18.64|16.87|18.55|16.78|18.67|16.89|18.55|16.78|0
1644393600000|2022-02-09 08:00:00|18.57|16.8|18.59|16.82|18.64|16.86|18.37|16.62|0
1644393900000|2022-02-09 08:05:00|18.57|16.8|18.61|16.84|18.8|17.01|18.43|16.67|0
1644394200000|2022-02-09 08:10:00|18.56|16.79|18.44|16.68|18.69|16.91|18.36|16.61|0
1644394500000|2022-02-09 08:15:00|18.39|16.64|18.31|16.57|18.45|16.69|18.2|16.47|0
1644394800000|2022-02-09 08:20:00|18.33|16.59|18.32|16.57|18.4|16.65|18.15|16.42|0
1644395100000|2022-02-09 08:25:00|18.34|16.59|18.39|16.64|18.63|16.86|18.19|16.46|0
1644395400000|2022-02-09 08:30:00|18.42|16.66|18.26|16.52|18.69|16.91|18.23|16.5|0
1644395700000|2022-02-09 08:35:00|18.23|16.5|18.01|16.29|18.28|16.54|18.01|16.29|0
1644396000000|2022-02-09 08:40:00|18.03|16.31|17.51|15.84|18.03|16.31|17.5|15.83|0
1644396300000|2022-02-09 08:45:00|17.52|15.85|17.03|15.41|18.01|16.29|17.02|15.4|0
1644396600000|2022-02-09 08:50:00|16.95|15.34|16.89|15.28|17.08|15.45|16.78|15.19|0
1644396900000|2022-02-09 08:55:00|16.9|15.29|17.11|15.48|17.12|15.49|16.84|15.24|0
1644397200000|2022-02-09 09:00:00|17.12|15.49|17.14|15.5|17.21|15.57|16.97|15.35|0
1644397500000|2022-02-09 09:05:00|17.16|15.52|16.82|15.21|17.16|15.52|16.8|15.2|0
1644397800000|2022-02-09 09:10:00|16.77|15.18|16.8|15.2|16.88|15.27|16.71|15.12|0
1644398100000|2022-02-09 09:15:00|16.77|15.17|16.77|15.17|16.98|15.36|16.77|15.17|0
1644398400000|2022-02-09 09:20:00|16.76|15.16|16.87|15.26|16.91|15.3|16.74|15.14|0
1644398700000|2022-02-09 09:25:00|16.85|15.24|16.97|15.36|17.04|15.41|16.85|15.24|0
1644399000000|2022-02-09 09:30:00|16.99|15.37|16.84|15.24|17.03|15.41|16.8|15.2|0
1644399300000|2022-02-09 09:35:00|16.82|15.22|16.88|15.27|16.95|15.33|16.78|15.18|0
1644399600000|2022-02-09 09:40:00|16.9|15.29|16.9|15.29|16.92|15.31|16.75|15.16|0
1644399900000|2022-02-09 09:45:00|16.89|15.28|16.95|15.34|16.98|15.36|16.88|15.27|0
1644400200000|2022-02-09 09:50:00|16.94|15.33|17.06|15.44|17.08|15.46|16.94|15.33|0
1644400500000|2022-02-09 09:55:00|17.08|15.46|17.09|15.46|17.1|15.48|16.97|15.35|0
1644400800000|2022-02-09 10:00:00|17.1|15.47|17|15.38|17.18|15.54|16.95|15.34|0
1644401100000|2022-02-09 10:05:00|16.99|15.37|16.84|15.24|17.02|15.4|16.78|15.18|0
1644401400000|2022-02-09 10:10:00|16.85|15.25|16.57|14.99|16.91|15.3|16.55|14.97|0
1644401700000|2022-02-09 10:15:00|16.64|15.06|16.56|14.99|16.69|15.1|16.52|14.95|0
1644402000000|2022-02-09 10:20:00|16.54|14.97|16.59|15.01|16.59|15.01|16.5|14.93|0
1644402300000|2022-02-09 10:25:00|16.58|15|16.66|15.08|16.71|15.11|16.58|15|0
1644402600000|2022-02-09 10:30:00|16.64|15.06|16.68|15.09|16.75|15.16|16.51|14.94|0
1644402900000|2022-02-09 10:35:00|16.69|15.1|16.79|15.19|16.82|15.22|16.64|15.05|0
1644403200000|2022-02-09 10:40:00|16.78|15.18|16.63|15.05|16.78|15.18|16.59|15.01|0
1644403500000|2022-02-09 10:45:00|16.65|15.07|16.71|15.12|16.71|15.12|16.59|15.01|0
1644403800000|2022-02-09 10:50:00|16.75|15.16|16.6|15.01|16.75|15.16|16.56|14.99|0
1644404100000|2022-02-09 10:55:00|16.61|15.02|16.66|15.08|16.71|15.12|16.56|14.99|0
1644404400000|2022-02-09 11:00:00|16.62|15.04|16.81|15.21|16.81|15.21|16.62|15.04|0
1644404700000|2022-02-09 11:05:00|16.79|15.19|16.78|15.19|16.95|15.34|16.76|15.17|0
1644405000000|2022-02-09 11:10:00|16.8|15.2|16.81|15.21|16.83|15.23|16.72|15.13|0
1644405300000|2022-02-09 11:15:00|16.82|15.22|16.67|15.09|16.84|15.24|16.61|15.03|0
1644405600000|2022-02-09 11:20:00|16.65|15.07|16.75|15.16|16.76|15.17|16.65|15.07|0
1644405900000|2022-02-09 11:25:00|16.77|15.18|16.75|15.15|16.77|15.18|16.73|15.14|0
1644406200000|2022-02-09 11:30:00|16.74|15.16|16.66|15.08|16.81|15.21|16.62|15.04|0
1644406500000|2022-02-09 11:35:00|16.7|15.11|16.68|15.09|16.73|15.13|16.67|15.08|0
1644406800000|2022-02-09 11:40:00|16.66|15.07|16.53|14.96|16.72|15.13|16.53|14.96|0
1644407100000|2022-02-09 11:45:00|16.54|14.97|16.59|15.01|16.61|15.03|16.53|14.96|0
1644407400000|2022-02-09 11:50:00|16.57|14.99|16.44|14.88|16.61|15.03|16.44|14.88|0
1644407700000|2022-02-09 11:55:00|16.46|14.9|16.4|14.84|16.51|14.93|16.3|14.75|0
1644408000000|2022-02-09 12:00:00|16.38|14.82|16.23|14.69|16.46|14.89|16.17|14.63|0
1644408300000|2022-02-09 12:05:00|16.22|14.68|16.11|14.57|16.27|14.72|16.11|14.57|0
1644408600000|2022-02-09 12:10:00|16.09|14.56|16.05|14.52|16.09|14.56|15.93|14.41|0
1644408900000|2022-02-09 12:15:00|16.07|14.54|16.12|14.59|16.17|14.63|16.02|14.5|0
1644409200000|2022-02-09 12:20:00|16.13|14.6|16.14|14.6|16.2|14.66|16.08|14.55|0
1644409500000|2022-02-09 12:25:00|16.16|14.62|16.16|14.62|16.18|14.64|16.06|14.53|0
1644409800000|2022-02-09 12:30:00|16.12|14.58|16.22|14.67|16.22|14.67|16.12|14.58|0
1644410100000|2022-02-09 12:35:00|16.2|14.65|16.31|14.76|16.38|14.82|16.15|14.62|0
1644410400000|2022-02-09 12:40:00|16.32|14.77|16.17|14.63|16.32|14.77|16.17|14.63|0
1644410700000|2022-02-09 12:45:00|16.19|14.65|16.08|14.55|16.21|14.67|16.04|14.52|0
1644411000000|2022-02-09 12:50:00|16.1|14.57|16.06|14.53|16.14|14.61|16.02|14.5|0
1644411300000|2022-02-09 12:55:00|16.08|14.55|16.02|14.49|16.08|14.55|15.88|14.37|0
1644411600000|2022-02-09 13:00:00|16|14.47|16.06|14.53|16.16|14.62|15.94|14.42|0
1644411900000|2022-02-09 13:05:00|16.08|14.54|15.93|14.41|16.08|14.54|15.91|14.4|0
1644412200000|2022-02-09 13:10:00|15.95|14.43|15.69|14.2|15.95|14.43|15.63|14.14|0
1644412500000|2022-02-09 13:15:00|15.71|14.21|15.71|14.21|15.76|14.26|15.61|14.12|0
1644412800000|2022-02-09 13:20:00|15.73|14.23|15.74|14.24|15.8|14.3|15.61|14.12|0
1644413100000|2022-02-09 13:25:00|15.76|14.26|15.44|13.97|16.29|14.74|15.4|13.93|0
1644413400000|2022-02-09 13:30:00|15.48|14.01|15.48|14|15.6|14.11|15.46|13.98|0
1644413700000|2022-02-09 13:35:00|15.49|14.01|15.61|14.12|15.61|14.12|15.46|13.98|0
1644414000000|2022-02-09 13:40:00|15.63|14.14|15.46|13.99|15.65|14.16|15.41|13.94|0
1644414300000|2022-02-09 13:45:00|15.45|13.98|15.47|13.99|15.53|14.05|15.39|13.93|0
1644414600000|2022-02-09 13:50:00|15.46|13.98|15.44|13.97|15.48|14|15.41|13.94|0
1644414900000|2022-02-09 13:55:00|15.46|13.98|15.56|14.08|15.58|14.1|15.41|13.94|0
1644415200000|2022-02-09 14:00:00|15.54|14.06|15.54|14.06|15.58|14.09|15.4|13.94|0
1644415500000|2022-02-09 14:05:00|15.52|14.04|15.38|13.91|15.56|14.08|15.32|13.86|0
1644415800000|2022-02-09 14:10:00|15.4|13.93|15.46|13.99|15.47|14|15.3|13.84|0
1644416100000|2022-02-09 14:15:00|15.45|13.98|15.43|13.96|15.51|14.03|15.37|13.91|0
1644416400000|2022-02-09 14:20:00|15.42|13.95|15.39|13.92|15.49|14.01|15.33|13.87|0
1644416700000|2022-02-09 14:25:00|15.37|13.9|15.29|13.83|15.45|13.98|15.25|13.8|0
1644417000000|2022-02-09 14:30:00|15.27|13.81|15.09|13.65|15.44|13.97|14.79|13.38|0
1644417300000|2022-02-09 14:35:00|15.14|13.7|14.8|13.39|15.23|13.78|14.65|13.26|0
1644417600000|2022-02-09 14:40:00|14.84|13.43|15.01|13.58|15.05|13.61|14.48|13.1|0
1644417900000|2022-02-09 14:45:00|14.93|13.51|15.06|13.63|15.25|13.8|14.8|13.39|0
1644418200000|2022-02-09 14:50:00|15.08|13.64|15.35|13.89|15.52|14.04|15.04|13.61|0
1644418500000|2022-02-09 14:55:00|15.37|13.9|15.31|13.85|15.6|14.11|15.13|13.69|0
1644418800000|2022-02-09 15:00:00|15.5|14.02|15.09|13.65|15.5|14.02|14.98|13.55|0
1644419100000|2022-02-09 15:05:00|15.11|13.67|14.94|13.51|15.3|13.84|14.77|13.36|0
1644419400000|2022-02-09 15:10:00|14.88|13.46|15.26|13.8|15.45|13.98|14.8|13.39|0
1644419700000|2022-02-09 15:15:00|15.2|13.75|15.62|14.14|15.62|14.14|15.03|13.59|0
1644420000000|2022-02-09 15:20:00|15.57|14.08|15.5|14.03|15.66|14.17|15.21|13.76|0
1644420300000|2022-02-09 15:25:00|15.45|13.97|15.1|13.66|15.47|13.99|14.87|13.45|0
1644420600000|2022-02-09 15:30:00|15.05|13.61|14.58|13.2|15.13|13.69|14.53|13.15|0
1644420900000|2022-02-09 15:35:00|14.57|13.18|14.79|13.38|14.81|13.4|14.55|13.16|0
1644421200000|2022-02-09 15:40:00|14.77|13.36|14.95|13.53|14.95|13.53|14.58|13.19|0
1644421500000|2022-02-09 15:45:00|14.97|13.55|14.86|13.44|15.09|13.65|14.79|13.38|0
1644421800000|2022-02-09 15:50:00|14.88|13.46|14.52|13.14|14.89|13.48|13.52|12.23|0
1644422100000|2022-02-09 15:55:00|14.5|13.12|14.1|12.76|14.52|13.14|14.1|12.76|0
1644422400000|2022-02-09 16:00:00|14.06|12.72|14.06|12.72|14.26|12.9|13.95|12.63|0
1644422700000|2022-02-09 16:05:00|14.07|12.73|14.48|13.1|14.55|13.17|14.07|12.73|0
1644423000000|2022-02-09 16:10:00|14.46|13.08|14.74|13.33|14.87|13.45|14.31|12.95|0
1644423300000|2022-02-09 16:15:00|14.75|13.35|14.53|13.14|14.81|13.4|14.44|13.06|0
1644423600000|2022-02-09 16:20:00|14.51|13.13|14.41|13.04|14.56|13.18|14.32|12.96|0
1644423900000|2022-02-09 16:25:00|14.4|13.02|14.54|13.16|14.54|13.16|14.32|12.96|0
1644424200000|2022-02-09 16:30:00|14.5|13.12|14.44|13.07|14.71|13.31|14.43|13.05|0
1644424500000|2022-02-09 16:35:00|14.46|13.09|14.42|13.05|14.65|13.25|14.32|12.95|0
1644424800000|2022-02-09 16:40:00|14.44|13.07|14.63|13.23|14.7|13.3|14.33|12.97|0
1644425100000|2022-02-09 16:45:00|14.66|13.27|14.45|13.08|14.66|13.27|14.42|13.05|0
1644425400000|2022-02-09 16:50:00|14.47|13.09|14.92|13.5|14.94|13.52|14.31|12.94|0
1644425700000|2022-02-09 16:55:00|14.94|13.52|14.75|13.34|14.96|13.53|14.64|13.24|0
1644426000000|2022-02-09 17:00:00|14.77|13.36|14.71|13.31|14.9|13.48|14.56|13.17|0
1644426300000|2022-02-09 17:05:00|14.73|13.32|14.84|13.42|15.01|13.58|14.71|13.31|0
1644426600000|2022-02-09 17:10:00|14.82|13.41|14.76|13.35|15.1|13.66|14.76|13.35|0
1644426900000|2022-02-09 17:15:00|14.74|13.34|14.61|13.21|14.83|13.42|14.59|13.2|0
1644427200000|2022-02-09 17:20:00|14.62|13.23|14.58|13.19|14.73|13.33|14.49|13.11|0
1644427500000|2022-02-09 17:25:00|14.55|13.16|14.43|13.06|14.55|13.16|14.41|13.04|0
1644427800000|2022-02-09 17:30:00|14.51|13.12|14.71|13.31|14.79|13.38|14.4|13.02|0
1644428100000|2022-02-09 17:35:00|14.69|13.29|14.35|12.99|14.73|13.33|14.32|12.95|0
1644428400000|2022-02-09 17:40:00|14.3|12.94|14.26|12.9|14.39|13.02|14.2|12.85|0
1644428700000|2022-02-09 17:45:00|14.24|12.88|14.26|12.9|14.37|13|14.22|12.87|0
1644429000000|2022-02-09 17:50:00|14.27|12.91|14.33|12.96|14.42|13.05|14.27|12.91|0
1644429300000|2022-02-09 17:55:00|14.27|12.91|14.14|12.79|14.36|12.99|14.12|12.78|0
1644429600000|2022-02-09 18:00:00|14.16|12.81|14.21|12.86|14.25|12.89|14.03|12.69|0
1644429900000|2022-02-09 18:05:00|14.23|12.87|14.3|12.94|14.39|13.02|14.16|12.82|0
1644430200000|2022-02-09 18:10:00|14.28|12.92|14.5|13.12|14.54|13.15|14.21|12.85|0
1644430500000|2022-02-09 18:15:00|14.48|13.1|14.33|12.97|14.54|13.15|14.28|12.92|0
1644430800000|2022-02-09 18:20:00|14.31|12.95|14.35|12.98|14.36|13|14.2|12.85|0
1644431100000|2022-02-09 18:25:00|14.33|12.96|14.2|12.84|14.36|13|14.18|12.83|0
1644431400000|2022-02-09 18:30:00|14.21|12.86|14.14|12.79|14.25|12.89|14.07|12.73|0
1644431700000|2022-02-09 18:35:00|14.16|12.81|14.32|12.96|14.34|12.97|14.16|12.81|0
1644432000000|2022-02-09 18:40:00|14.33|12.97|14.1|12.75|14.36|12.99|14.04|12.71|0
1644432300000|2022-02-09 18:45:00|14.08|12.74|14.13|12.79|14.15|12.8|14.04|12.7|0
1644432600000|2022-02-09 18:50:00|14.15|12.8|14.09|12.75|14.18|12.83|14.06|12.72|0
1644432900000|2022-02-09 18:55:00|14.11|12.77|14.05|12.71|14.18|12.83|14.04|12.7|0
1644433200000|2022-02-09 19:00:00|14.03|12.7|13.92|12.6|14.03|12.7|13.84|12.52|0
1644433500000|2022-02-09 19:05:00|13.91|12.58|13.65|12.35|13.94|12.61|13.65|12.35|0
1644433800000|2022-02-09 19:10:00|13.69|12.39|13.65|12.35|13.76|12.45|13.58|12.29|0
1644434100000|2022-02-09 19:15:00|13.63|12.34|13.65|12.35|13.72|12.42|13.56|12.27|0
1644434400000|2022-02-09 19:20:00|13.67|12.37|13.68|12.38|13.75|12.44|13.63|12.33|0
1644434700000|2022-02-09 19:25:00|13.66|12.36|13.6|12.3|13.68|12.38|13.56|12.27|0
1644435000000|2022-02-09 19:30:00|13.59|12.31|13.77|12.46|13.89|12.57|13.57|12.28|0
1644435300000|2022-02-09 19:35:00|13.75|12.44|13.67|12.37|13.82|12.51|13.63|12.33|0
1644435600000|2022-02-09 19:40:00|13.68|12.38|13.73|12.42|13.8|12.49|13.66|12.36|0
1644435900000|2022-02-09 19:45:00|13.71|12.4|13.92|12.59|13.94|12.61|13.69|12.39|0
1644436200000|2022-02-09 19:50:00|13.9|12.58|13.95|12.62|14.04|12.71|13.81|12.5|0
1644436500000|2022-02-09 19:55:00|13.97|12.64|14.28|12.92|14.31|12.95|13.94|12.61|0
1644436800000|2022-02-09 20:00:00|14.29|12.93|14.31|12.95|14.64|13.25|14.24|12.88|0
1644437100000|2022-02-09 20:05:00|14.32|12.96|14.73|13.33|14.73|13.33|14.32|12.96|0
1644437400000|2022-02-09 20:10:00|14.62|13.23|14.69|13.29|14.69|13.29|14.44|13.06|0
1644437700000|2022-02-09 20:15:00|14.71|13.31|14.58|13.19|14.92|13.5|14.58|13.19|0
1644438000000|2022-02-09 20:20:00|14.56|13.17|14.39|13.02|14.62|13.22|14.35|12.99|0
1644438300000|2022-02-09 20:25:00|14.41|13.04|14.01|12.67|14.63|13.24|14.01|12.67|0
1644438600000|2022-02-09 20:30:00|14.07|12.73|13.72|12.41|14.07|12.73|13.7|12.4|0
1644438900000|2022-02-09 20:35:00|13.7|12.4|13.75|12.44|13.79|12.48|13.51|12.22|0
1644439200000|2022-02-09 20:40:00|13.73|12.43|14.11|12.76|14.42|13.04|13.73|12.43|0
1644439500000|2022-02-09 20:45:00|14.07|12.73|13.83|12.52|14.26|12.9|13.78|12.47|0
1644439800000|2022-02-09 20:50:00|13.8|12.48|13.35|12.08|14.19|12.84|13.13|11.88|0
1644440100000|2022-02-09 20:55:00|13.39|12.11|13.24|11.98|13.65|12.35|13.23|11.97|0
1644440400000|2022-02-09 21:00:00|13.28|12.01|13.43|12.15|13.5|12.22|13.28|12.01|0
1644440700000|2022-02-09 21:05:00|13.45|12.17|13.26|11.99|13.45|12.17|13.22|11.96|0
1644441000000|2022-02-09 21:10:00|13.27|12.01|13.15|11.9|13.29|12.02|13.12|11.87|0
1644441300000|2022-02-09 21:15:00|13.17|11.91|13.12|11.87|13.18|11.93|13.11|11.86|0
1644441600000|2022-02-09 21:20:00|13.11|11.86|12.87|11.65|13.13|11.88|12.87|11.65|0
1644441900000|2022-02-09 21:25:00|12.84|11.62|12.85|11.63|12.9|11.68|12.82|11.6|0
1644442200000|2022-02-09 21:30:00|12.87|11.64|12.92|11.69|12.94|11.71|12.87|11.64|0
1644442500000|2022-02-09 21:35:00|12.9|11.67|12.95|11.72|12.97|11.73|12.9|11.67|0
1644442800000|2022-02-09 21:40:00|12.97|11.73|12.96|11.73|12.97|11.73|12.91|11.68|0
1644443100000|2022-02-09 21:45:00|13|11.76|13.08|11.83|13.11|11.86|13|11.76|0
1644443400000|2022-02-09 21:50:00|13.11|11.87|13.06|11.82|13.11|11.87|12.99|11.76|0
1644443700000|2022-02-09 21:55:00|13.08|11.83|13.03|11.79|13.09|11.84|13.02|11.78|0
1644444000000|2022-02-09 22:00:00|13.02|11.78|13.03|11.79|13.04|11.8|13.02|11.78|0
1644444300000|2022-02-09 22:05:00|13.05|11.81|13.05|11.81|13.05|11.81|13.03|11.79|0
1644444600000|2022-02-09 22:10:00|13.03|11.79|13.02|11.78|13.04|11.8|13.02|11.78|0
1644444900000|2022-02-09 22:15:00|13.04|11.8|13.05|11.8|13.05|11.8|13.04|11.79|0
1644445200000|2022-02-09 22:20:00||11.81||11.8||11.81||11.8|0
1644445500000|2022-02-09 22:25:00|13.04|11.81|13.05|11.81|13.07|11.82|13.04|11.8|0
1644445800000|2022-02-09 22:30:00|13.04|11.8|13.04|11.8|13.04|11.8|13.04|11.8|0
1644446100000|2022-02-09 22:35:00|13.03|11.79|13.04|11.79|13.04|11.79|13.03|11.79|0
1644446400000|2022-02-09 22:40:00|13.03|11.78|13.02|11.78|13.03|11.78|13.02|11.78|0
1644447000000|2022-02-09 22:50:00|13.01|11.77|13.01|11.77|13.01|11.77|13.01|11.77|0
1644447300000|2022-02-09 22:55:00|13|11.76|12.97|11.74|13.01|11.76|12.97|11.74|0
1644447600000|2022-02-09 23:00:00|12.88|11.66|12.98|11.74|13.08|11.83|12.88|11.66|0
1644447900000|2022-02-09 23:05:00|12.99|11.75|13|11.77|13.03|11.79|12.95|11.72|0
1644448200000|2022-02-09 23:10:00|12.98|11.74|13.02|11.78|13.03|11.79|12.95|11.72|0
1644448500000|2022-02-09 23:15:00|13.03|11.79|13.11|11.86|13.15|11.9|12.97|11.73|0
1644448800000|2022-02-09 23:20:00|13.12|11.87|13.1|11.85|13.19|11.93|13.1|11.85|0
1644449100000|2022-02-09 23:25:00|13.08|11.83|13.1|11.85|13.1|11.85|13.01|11.77|0
1644449400000|2022-02-09 23:30:00|13.08|11.83|13.2|11.94|13.23|11.97|13.08|11.83|0
1644449700000|2022-02-09 23:35:00|13.21|11.95|13.11|11.86|13.22|11.96|13.07|11.83|0
1644450000000|2022-02-09 23:40:00|13.07|11.83|13.28|12.01|13.29|12.02|13.07|11.83|0
1644450300000|2022-02-09 23:45:00|13.29|12.03|13.18|11.92|13.29|12.03|13.18|11.92|0
1644450600000|2022-02-09 23:50:00|13.19|11.93|13.25|11.99|13.32|12.05|13.19|11.93|0
1644450900000|2022-02-09 23:55:00|13.27|12.01|13.13|11.88|13.29|12.02|13.11|11.86|0
1644451200000|2022-02-10 00:00:00|13.11|11.86|13.14|11.89|13.25|11.99|13.08|11.83|0
1644451500000|2022-02-10 00:05:00|13.13|11.88|13.25|11.98|13.32|12.05|13.06|11.81|0
1644451800000|2022-02-10 00:10:00|13.21|11.95|13.35|12.08|13.37|12.09|13.19|11.94|0
1644452100000|2022-02-10 00:15:00|13.36|12.09|13.45|12.17|13.45|12.17|13.33|12.06|0
1644452400000|2022-02-10 00:20:00|13.44|12.16|13.28|12.02|13.45|12.17|13.28|12.02|0
1644452700000|2022-02-10 00:25:00|13.29|12.01|13.27|12.01|13.32|12.05|13.27|12.01|0
1644453000000|2022-02-10 00:30:00|13.26|12|13.32|12.05|13.34|12.07|13.2|11.94|0
1644453300000|2022-02-10 00:35:00|13.33|12.06|13.33|12.06|13.35|12.08|13.23|11.97|0
1644453600000|2022-02-10 00:40:00|13.32|12.05|13.35|12.08|13.37|12.09|13.28|12.01|0
1644453900000|2022-02-10 00:45:00|13.37|12.09|13.45|12.17|13.5|12.22|13.33|12.06|0
1644454200000|2022-02-10 00:50:00|13.47|12.19|13.57|12.28|13.57|12.28|13.45|12.17|0
1644454500000|2022-02-10 00:55:00|13.58|12.29|13.6|12.31|13.6|12.31|13.48|12.2|0
1644454800000|2022-02-10 01:00:00|13.59|12.3|13.64|12.34|13.71|12.4|13.57|12.28|0
1644455100000|2022-02-10 01:05:00|13.65|12.35|13.62|12.32|13.67|12.37|13.58|12.29|0
1644455400000|2022-02-10 01:10:00|13.63|12.33|13.65|12.35|13.74|12.43|13.6|12.3|0
1644455700000|2022-02-10 01:15:00|13.67|12.36|13.8|12.48|13.81|12.49|13.63|12.33|0
1644456000000|2022-02-10 01:20:00|13.81|12.49|13.71|12.4|13.81|12.49|13.66|12.36|0
1644456300000|2022-02-10 01:25:00|13.73|12.41|13.46|12.17|13.73|12.42|13.37|12.1|0
1644456600000|2022-02-10 01:30:00|13.47|12.19|13.61|12.32|13.74|12.43|13.47|12.19|0
1644456900000|2022-02-10 01:35:00|13.6|12.31|13.6|12.31|13.67|12.36|13.56|12.27|0
1644457200000|2022-02-10 01:40:00|13.58|12.29|13.55|12.26|13.58|12.29|13.5|12.22|0
1644457500000|2022-02-10 01:45:00|13.52|12.23|13.45|12.17|13.57|12.28|13.45|12.17|0
1644457800000|2022-02-10 01:50:00|13.44|12.16|13.55|12.26|13.55|12.26|13.41|12.13|0
1644458100000|2022-02-10 01:55:00|13.56|12.27|13.51|12.22|13.6|12.31|13.51|12.22|0
1644458400000|2022-02-10 02:00:00|13.53|12.24|13.63|12.33|13.65|12.35|13.49|12.21|0
1644458700000|2022-02-10 02:05:00|13.62|12.32|13.63|12.33|13.63|12.33|13.54|12.25|0
1644459000000|2022-02-10 02:10:00|13.61|12.32|13.59|12.3|13.65|12.35|13.54|12.25|0
1644459300000|2022-02-10 02:15:00|13.61|12.31|13.61|12.31|13.63|12.33|13.54|12.25|0
1644459600000|2022-02-10 02:20:00|13.62|12.33|13.64|12.34|13.64|12.34|13.6|12.31|0
1644459900000|2022-02-10 02:25:00|13.75|12.44|13.65|12.35|13.75|12.44|13.64|12.34|0
1644460200000|2022-02-10 02:30:00|13.64|12.34|13.67|12.37|13.67|12.37|13.63|12.34|0
1644460500000|2022-02-10 02:35:00|13.65|12.35|13.49|12.2|13.65|12.35|13.47|12.19|0
1644460800000|2022-02-10 02:40:00|13.51|12.22|13.54|12.25|13.55|12.26|13.49|12.2|0
1644461100000|2022-02-10 02:45:00|13.52|12.23|13.52|12.23|13.53|12.24|13.47|12.18|0
1644461400000|2022-02-10 02:50:00|13.5|12.22|13.57|12.28|13.59|12.29|13.5|12.22|0
1644461700000|2022-02-10 02:55:00|13.59|12.29|13.58|12.29|13.61|12.31|13.55|12.26|0
1644462000000|2022-02-10 03:00:00|13.6|12.31|13.62|12.32|13.67|12.37|13.57|12.27|0
1644462300000|2022-02-10 03:05:00|13.6|12.3|13.69|12.38|13.69|12.38|13.58|12.29|0
1644462600000|2022-02-10 03:10:00|13.67|12.37|13.61|12.32|13.69|12.38|13.61|12.32|0
1644462900000|2022-02-10 03:15:00|13.59|12.3|13.56|12.26|13.61|12.32|13.54|12.25|0
1644463200000|2022-02-10 03:20:00|13.57|12.27|13.5|12.21|13.57|12.28|13.5|12.21|0
1644463500000|2022-02-10 03:25:00|13.51|12.22|13.48|12.2|13.53|12.25|13.48|12.2|0
1644463800000|2022-02-10 03:30:00|13.46|12.18|13.41|12.13|13.53|12.24|13.39|12.11|0
1644464100000|2022-02-10 03:35:00|13.39|12.11|13.37|12.1|13.42|12.14|13.37|12.1|0
1644464400000|2022-02-10 03:40:00|13.38|12.09|13.44|12.16|13.44|12.16|13.37|12.09|0
1644464700000|2022-02-10 03:45:00|13.43|12.15|13.4|12.12|13.44|12.16|13.38|12.11|0
1644465000000|2022-02-10 03:50:00|13.41|12.13|13.44|12.16|13.49|12.21|13.4|12.12|0
1644465300000|2022-02-10 03:55:00|13.43|12.15|13.39|12.12|13.43|12.15|13.36|12.09|0
1644465600000|2022-02-10 04:00:00|13.4|12.15|13.41|12.13|13.43|12.15|13.36|12.08|0
1644465900000|2022-02-10 04:05:00|13.42|12.15|13.4|12.13|13.44|12.16|13.4|12.13|0
1644466200000|2022-02-10 04:10:00|13.41|12.14|13.4|12.13|13.41|12.14|13.35|12.08|0
1644466500000|2022-02-10 04:15:00|13.39|12.12|13.31|12.04|13.4|12.13|13.3|12.04|0
1644466800000|2022-02-10 04:20:00|13.3|12.03|13.29|12.03|13.35|12.07|13.27|12.01|0
1644467100000|2022-02-10 04:25:00|13.27|12.01|13.24|11.98|13.29|12.03|13.24|11.98|0
1644467400000|2022-02-10 04:30:00|13.25|11.97|13.23|11.97|13.27|12.01|13.23|11.97|0
1644467700000|2022-02-10 04:35:00|13.25|11.99|13.25|11.99|13.28|12.02|13.23|11.97|0
1644468000000|2022-02-10 04:40:00|13.24|11.98|13.25|11.98|13.28|12.02|13.24|11.98|0
1644468300000|2022-02-10 04:45:00|13.24|12|13.33|12.06|13.33|12.06|13.24|12|0
1644468600000|2022-02-10 04:50:00|13.31|12.04|13.27|12.01|13.31|12.04|13.27|12.01|0
1644468900000|2022-02-10 04:55:00|13.26|11.99|13.27|12.01|13.27|12.01|13.22|11.96|0
1644469200000|2022-02-10 05:00:00|13.29|12.02|13.63|12.33|13.65|12.35|13.22|11.96|0
1644469500000|2022-02-10 05:05:00|13.64|12.34|13.66|12.36|13.66|12.36|13.63|12.33|0
1644469800000|2022-02-10 05:10:00|13.64|12.34|13.62|12.33|13.64|12.34|13.61|12.31|0
1644470100000|2022-02-10 05:15:00|13.64|12.34|13.62|12.32|13.66|12.36|13.62|12.32|0
1644470400000|2022-02-10 05:20:00|13.61|12.34|13.62|12.32|13.65|12.35|13.6|12.31|0
1644470700000|2022-02-10 05:25:00|13.63|12.34|13.67|12.37|13.69|12.38|13.62|12.32|0
1644471000000|2022-02-10 05:30:00|13.65|12.35|13.7|12.4|13.7|12.4|13.61|12.32|0
1644471300000|2022-02-10 05:35:00|13.69|12.39|13.73|12.43|13.73|12.43|13.68|12.38|0
1644471600000|2022-02-10 05:40:00|13.75|12.44|13.71|12.41|13.81|12.5|13.7|12.39|0
1644471900000|2022-02-10 05:45:00|13.73|12.42|13.68|12.38|13.73|12.42|13.67|12.37|0
1644472200000|2022-02-10 05:50:00|13.67|12.37|13.74|12.43|13.74|12.43|13.67|12.37|0
1644472500000|2022-02-10 05:55:00|13.73|12.42|13.44|12.16|13.73|12.42|13.44|12.16|0
1644472800000|2022-02-10 06:00:00|13.39|12.11|13.3|12.03|13.44|12.16|13.3|12.03|0
1644473100000|2022-02-10 06:05:00|13.29|12.02|13.44|12.16|13.44|12.16|13.28|12.01|0
1644473400000|2022-02-10 06:10:00|13.43|12.15|13.26|11.99|13.45|12.17|13.26|11.99|0
1644473700000|2022-02-10 06:15:00|13.27|12|13.31|12.04|13.33|12.06|13.26|11.99|0
1644474000000|2022-02-10 06:20:00|13.3|12.05|13.18|11.93|13.32|12.05|13.18|11.93|0
1644474300000|2022-02-10 06:25:00|13.16|11.91|13.24|11.98|13.25|11.99|13.16|11.91|0
1644474600000|2022-02-10 06:30:00|13.23|11.97|13.21|11.95|13.25|11.99|13.18|11.92|0
1644474900000|2022-02-10 06:35:00|13.2|11.94|13.33|12.06|13.39|12.11|13.18|11.92|0
1644475200000|2022-02-10 06:40:00|13.32|12.05|13.31|12.05|13.39|12.11|13.28|12.01|0
1644475500000|2022-02-10 06:45:00|13.33|12.06|13.38|12.11|13.4|12.12|13.32|12.05|0
1644475800000|2022-02-10 06:50:00|13.39|12.1|13.48|12.2|13.48|12.2|13.36|12.09|0
1644476100000|2022-02-10 06:55:00|13.5|12.21|13.43|12.15|13.52|12.23|13.41|12.13|0
1644476400000|2022-02-10 07:00:00|13.46|12.18|13.58|12.29|13.64|12.34|13.46|12.18|0
1644476700000|2022-02-10 07:05:00|13.57|12.28|13.59|12.29|13.67|12.37|13.57|12.28|0
1644477000000|2022-02-10 07:10:00|13.58|12.3|13.55|12.26|13.61|12.31|13.51|12.22|0
1644477300000|2022-02-10 07:15:00|13.54|12.25|13.59|12.3|13.61|12.31|13.51|12.22|0
1644477600000|2022-02-10 07:20:00|13.57|12.28|13.53|12.24|13.6|12.3|13.53|12.24|0
1644477900000|2022-02-10 07:25:00|13.54|12.25|13.52|12.23|13.57|12.28|13.5|12.21|0
1644478200000|2022-02-10 07:30:00|13.5|12.21|13.46|12.18|13.59|12.29|13.43|12.15|0
1644478500000|2022-02-10 07:35:00|13.48|12.19|13.52|12.23|13.56|12.27|13.46|12.18|0
1644478800000|2022-02-10 07:40:00|13.51|12.22|13.49|12.21|13.57|12.28|13.49|12.21|0
1644479100000|2022-02-10 07:45:00|13.46|12.17|13.42|12.14|13.49|12.21|13.38|12.11|0
1644479400000|2022-02-10 07:50:00|13.43|12.15|13.34|12.07|13.43|12.16|13.29|12.03|0
1644479700000|2022-02-10 07:55:00|13.33|12.06|13.22|11.96|13.38|12.1|13.2|11.95|0
1644480000000|2022-02-10 08:00:00|13.21|11.95|13.25|11.99|13.32|12.06|13.03|11.79|0
1644480300000|2022-02-10 08:05:00|13.24|11.97|13.34|12.07|13.36|12.08|13.22|11.96|0
1644480600000|2022-02-10 08:10:00|13.3|12.03|13.04|11.8|13.33|12.06|13.01|11.77|0
1644480900000|2022-02-10 08:15:00|13.05|11.81|13.42|12.14|13.44|12.16|13.04|11.8|0
1644481200000|2022-02-10 08:20:00|13.43|12.15|13.36|12.09|13.65|12.35|13.29|12.03|0
1644481500000|2022-02-10 08:25:00|13.37|12.1|13.59|12.29|13.66|12.36|13.35|12.07|0
1644481800000|2022-02-10 08:30:00|13.6|12.3|13.65|12.35|13.66|12.36|13.46|12.18|0
1644482100000|2022-02-10 08:35:00|13.62|12.32|13.57|12.27|13.67|12.37|13.48|12.2|0
1644482400000|2022-02-10 08:40:00|13.55|12.28|13.85|12.53|13.96|12.63|13.51|12.22|0
1644482700000|2022-02-10 08:45:00|13.88|12.56|13.79|12.48|13.96|12.63|13.72|12.41|0
1644483000000|2022-02-10 08:50:00|13.81|12.49|13.84|12.52|13.88|12.56|13.76|12.45|0
1644483300000|2022-02-10 08:55:00|13.82|12.51|13.95|12.62|13.98|12.65|13.77|12.46|0
1644483600000|2022-02-10 09:00:00|13.96|12.63|14|12.67|14.41|13.04|13.6|12.31|0
1644483900000|2022-02-10 09:05:00|13.99|12.66|14.6|13.21|14.61|13.22|13.95|12.62|0
1644484200000|2022-02-10 09:10:00|14.59|13.2|14.51|13.13|14.63|13.24|14.44|13.06|0
1644484500000|2022-02-10 09:15:00|14.53|13.14|14.58|13.19|14.62|13.23|14.49|13.11|0
1644484800000|2022-02-10 09:20:00|14.56|13.17|14.63|13.24|14.67|13.27|14.52|13.14|0
1644485100000|2022-02-10 09:25:00|14.65|13.26|14.43|13.05|14.65|13.26|14.43|13.05|0
1644485400000|2022-02-10 09:30:00|14.41|13.04|14.44|13.07|14.46|13.09|14.36|12.99|0
1644485700000|2022-02-10 09:35:00|14.42|13.05|14.53|13.15|14.53|13.15|14.29|12.93|0
1644486000000|2022-02-10 09:40:00|14.55|13.16|14.49|13.11|14.57|13.18|14.47|13.09|0
1644486300000|2022-02-10 09:45:00|14.47|13.09|14.6|13.21|14.68|13.28|14.47|13.09|0
1644486600000|2022-02-10 09:50:00|14.62|13.23|14.5|13.12|14.62|13.23|14.45|13.07|0
1644486900000|2022-02-10 09:55:00|14.49|13.11|14.5|13.12|14.52|13.14|14.37|13|0
1644487200000|2022-02-10 10:00:00|14.49|13.11|14.61|13.22|14.69|13.29|14.43|13.05|0
1644487500000|2022-02-10 10:05:00|14.59|13.2|14.57|13.18|14.74|13.34|14.57|13.18|0
1644487800000|2022-02-10 10:10:00|14.55|13.17|14.49|13.11|14.61|13.21|14.47|13.09|0
1644488100000|2022-02-10 10:15:00|14.48|13.1|14.45|13.08|14.49|13.11|14.4|13.03|0
1644488400000|2022-02-10 10:20:00|14.46|13.09|14.55|13.17|14.56|13.17|14.45|13.08|0
1644488700000|2022-02-10 10:25:00|14.56|13.16|14.47|13.09|14.58|13.19|14.45|13.07|0
1644489000000|2022-02-10 10:30:00|14.46|13.08|14.48|13.1|14.48|13.1|14.37|13|0
1644489300000|2022-02-10 10:35:00|14.46|13.09|14.28|12.92|14.46|13.09|14.28|12.92|0
1644489600000|2022-02-10 10:40:00|14.29|12.93|14.29|12.93|14.37|13|14.26|12.9|0
1644489900000|2022-02-10 10:45:00|14.27|12.91|14.22|12.86|14.33|12.96|14.22|12.86|0
1644490200000|2022-02-10 10:50:00|14.18|12.83|14.19|12.83|14.19|12.83|14.13|12.79|0
1644490500000|2022-02-10 10:55:00|14.18|12.86|14.14|12.79|14.25|12.89|14.14|12.79|0
1644490800000|2022-02-10 11:00:00|14.12|12.77|14.12|12.77|14.16|12.81|14.05|12.72|0
1644491100000|2022-02-10 11:05:00|14.15|12.8|14.22|12.87|14.3|12.93|14.11|12.76|0
1644491400000|2022-02-10 11:10:00|14.21|12.86|14.11|12.77|14.21|12.86|14.07|12.73|0
1644491700000|2022-02-10 11:15:00|14.13|12.78|14.11|12.76|14.15|12.8|14.04|12.7|0
1644492000000|2022-02-10 11:20:00|14.1|12.75|14.09|12.75|14.11|12.76|14.03|12.7|0
1644492300000|2022-02-10 11:25:00|14.07|12.73|14.1|12.76|14.12|12.78|14.03|12.7|0
1644492600000|2022-02-10 11:30:00|14.11|12.77|14.12|12.77|14.17|12.82|14.09|12.75|0
1644492900000|2022-02-10 11:35:00|14.11|12.76|14.13|12.79|14.17|12.82|14.03|12.69|0
1644493200000|2022-02-10 11:40:00|14.14|12.8|14.2|12.85|14.22|12.87|14.11|12.77|0
1644493500000|2022-02-10 11:45:00|14.22|12.87|14.24|12.88|14.33|12.96|14.17|12.82|0
1644493800000|2022-02-10 11:50:00|14.22|12.86|14.27|12.91|14.38|13.01|14.22|12.86|0
1644494100000|2022-02-10 11:55:00|14.28|12.92|14.27|12.91|14.36|12.99|14.25|12.89|0
1644494400000|2022-02-10 12:00:00|14.29|12.92|14.14|12.79|14.29|12.92|14.11|12.77|0
1644494700000|2022-02-10 12:05:00|14.13|12.78|13.97|12.64|14.13|12.78|13.97|12.64|0
1644495000000|2022-02-10 12:10:00|13.99|12.66|13.88|12.56|14.01|12.67|13.84|12.53|0
1644495300000|2022-02-10 12:15:00|13.86|12.54|13.89|12.57|13.91|12.59|13.79|12.48|0
1644495600000|2022-02-10 12:20:00|13.79|12.47|13.78|12.47|13.82|12.51|13.75|12.44|0
1644495900000|2022-02-10 12:25:00|13.8|12.49|13.89|12.57|13.92|12.59|13.79|12.48|0
1644496200000|2022-02-10 12:30:00|13.87|12.55|13.89|12.56|13.96|12.63|13.85|12.53|0
1644496500000|2022-02-10 12:35:00|13.9|12.58|13.88|12.56|13.94|12.61|13.83|12.51|0
1644496800000|2022-02-10 12:40:00|13.9|12.58|13.93|12.61|13.95|12.62|13.88|12.56|0
1644497100000|2022-02-10 12:45:00|13.95|12.62|13.91|12.59|14.12|12.77|13.88|12.56|0
1644497400000|2022-02-10 12:50:00|13.9|12.58|13.86|12.54|13.91|12.59|13.79|12.48|0
1644497700000|2022-02-10 12:55:00|13.84|12.52|13.84|12.52|13.93|12.6|13.75|12.44|0
1644498000000|2022-02-10 13:00:00|13.78|12.47|13.66|12.36|13.87|12.55|13.64|12.34|0
1644498300000|2022-02-10 13:05:00|13.64|12.34|13.32|12.06|13.66|12.36|13.32|12.06|0
1644498600000|2022-02-10 13:10:00|13.34|12.07|13.6|12.3|13.62|12.32|13.34|12.07|0
1644498900000|2022-02-10 13:15:00|13.62|12.32|13.67|12.37|13.67|12.37|13.55|12.26|0
1644499200000|2022-02-10 13:20:00|13.68|12.38|13.77|12.46|13.88|12.56|13.65|12.35|0
1644499500000|2022-02-10 13:25:00|13.75|12.44|13.77|12.46|13.88|12.56|13.73|12.42|0
1644499800000|2022-02-10 13:30:00|13.75|12.44|16.41|14.85|16.94|15.32|13.75|12.44|0
1644500100000|2022-02-10 13:35:00|16.49|14.92|14.89|13.47|16.96|15.34|14.89|13.47|0
1644500400000|2022-02-10 13:40:00|14.83|13.42|18.47|16.71|18.6|16.83|14.81|13.4|0
1644500700000|2022-02-10 13:45:00|18.56|16.79|19.03|17.23|19.07|17.27|18.31|16.57|0
1644501000000|2022-02-10 13:50:00|19|17.2|18.85|17.05|19.12|17.32|18.58|16.81|0
1644501300000|2022-02-10 13:55:00|18.89|17.09|18.82|17.03|18.89|17.09|18.46|16.7|0
1644501600000|2022-02-10 14:00:00|18.87|17.07|20.18|18.38|20.27|18.47|18.84|17.05|0
1644501900000|2022-02-10 14:05:00|20.09|18.29|19.79|17.99|20.21|18.41|18.91|17.11|0
1644502200000|2022-02-10 14:10:00|19.77|17.97|20.55|18.75|20.82|19.02|19.77|17.97|0
1644502500000|2022-02-10 14:15:00|20.51|18.71|20.16|18.36|20.51|18.71|20.07|18.27|0
1644502800000|2022-02-10 14:20:00|20.18|18.38|20.22|18.42|20.48|18.68|20.09|18.29|0
1644503100000|2022-02-10 14:25:00|20.25|18.45|20.36|18.56|20.55|18.75|19.97|18.17|0
1644503400000|2022-02-10 14:30:00|20.34|18.54|19.49|17.69|20.36|18.56|19.25|17.45|0
1644503700000|2022-02-10 14:35:00|19.47|17.67|18.79|17|19.58|17.78|18.6|16.83|0
1644504000000|2022-02-10 14:40:00|18.73|16.94|18.34|16.6|18.73|16.94|18.04|16.32|0
1644504300000|2022-02-10 14:45:00|18.23|16.5|18.34|16.59|18.63|16.86|18.06|16.34|0
1644504600000|2022-02-10 14:50:00|18.3|16.55|16.51|14.93|18.38|16.63|16.28|14.73|0
1644504900000|2022-02-10 14:55:00|16.49|14.92|16.5|14.93|16.63|15.05|16.18|14.64|0
1644505200000|2022-02-10 15:00:00|16.44|14.88|15.46|13.99|16.58|15.01|15.46|13.99|0
1644505500000|2022-02-10 15:05:00|15.56|14.08|14.86|13.44|15.6|14.11|14.78|13.37|0
1644505800000|2022-02-10 15:10:00|14.8|13.39|15.25|13.8|15.33|13.87|14.69|13.29|0
1644506100000|2022-02-10 15:15:00|15.27|13.82|14.91|13.49|15.67|14.18|14.64|13.25|0
1644506400000|2022-02-10 15:20:00|14.89|13.47|14.88|13.47|15.17|13.73|14.66|13.26|0
1644506700000|2022-02-10 15:25:00|14.96|13.53|13.31|12.04|15.04|13.6|13.24|11.98|0
1644507000000|2022-02-10 15:30:00|13.24|11.98|13.39|12.12|13.57|12.28|13.11|11.87|0
1644507300000|2022-02-10 15:35:00|13.34|12.07|12.52|11.32|13.48|12.2|12.52|11.32|0
1644507600000|2022-02-10 15:40:00|12.5|11.3|12.41|11.21|12.9|11.67|12.21|11.01|0
1644507900000|2022-02-10 15:45:00|12.44|11.24|13.12|11.87|14.05|12.71|12.44|11.24|0
1644508200000|2022-02-10 15:50:00|13.15|11.9|14.25|12.9|14.36|13|13.13|11.88|0
1644508500000|2022-02-10 15:55:00|14.27|12.91|14.44|13.06|14.72|13.32|14.22|12.86|0
1644508800000|2022-02-10 16:00:00|14.45|13.08|14.78|13.37|14.91|13.49|13.83|12.52|0
1644509100000|2022-02-10 16:05:00|14.84|13.42|14.63|13.23|14.97|13.54|14.44|13.06|0
1644509400000|2022-02-10 16:10:00|14.61|13.22|15.1|13.66|15.12|13.68|14.61|13.22|0
1644509700000|2022-02-10 16:15:00|15.08|13.64|15.13|13.69|15.29|13.84|14.66|13.26|0
1644510000000|2022-02-10 16:20:00|15.1|13.66|15.42|13.95|15.9|14.38|14.91|13.49|0
1644510300000|2022-02-10 16:25:00|15.48|14.01|15.44|13.97|15.7|14.21|15.26|13.81|0
1644510600000|2022-02-10 16:30:00|15.48|14|16.36|14.8|16.38|14.82|15.48|14|0
1644510900000|2022-02-10 16:35:00|16.38|14.82|16.19|14.65|16.38|14.82|16.05|14.52|0
1644511200000|2022-02-10 16:40:00|16.21|14.67|15.53|14.05|16.23|14.69|15.53|14.05|0
1644511500000|2022-02-10 16:45:00|15.57|14.09|14.53|13.14|15.65|14.16|14.44|13.06|0
1644511800000|2022-02-10 16:50:00|14.55|13.16|14.6|13.21|14.65|13.25|14.41|13.04|0
1644512100000|2022-02-10 16:55:00|14.62|13.23|14.34|12.97|14.62|13.23|14.27|12.91|0
1644512400000|2022-02-10 17:00:00|14.3|12.94|14.5|13.12|14.69|13.29|14.3|12.94|0
1644512700000|2022-02-10 17:05:00|14.46|13.09|14.42|13.05|14.63|13.24|14.22|12.87|0
1644513000000|2022-02-10 17:10:00|14.44|13.07|14.31|12.95|14.44|13.07|14.22|12.86|0
1644513300000|2022-02-10 17:15:00|14.33|12.96|14.18|12.83|14.59|13.2|14.07|12.73|0
1644513600000|2022-02-10 17:20:00|14.22|12.86|14.12|12.78|14.23|12.88|13.96|12.63|0
1644513900000|2022-02-10 17:25:00|14.14|12.79|14.15|12.81|14.21|12.86|14.07|12.73|0
1644514200000|2022-02-10 17:30:00|14.14|12.79|14.6|13.21|14.65|13.26|13.88|12.56|0
1644514500000|2022-02-10 17:35:00|14.5|13.12|14.2|12.85|14.52|13.14|14.17|12.82|0
1644514800000|2022-02-10 17:40:00|14.22|12.87|14.31|12.95|14.42|13.05|14.11|12.77|0
1644515100000|2022-02-10 17:45:00|14.27|12.92|16.08|14.55|16.56|14.98|14.24|12.88|0
1644515400000|2022-02-10 17:50:00|16.1|14.57|17.1|15.47|17.26|15.62|15.38|13.91|0
1644515700000|2022-02-10 17:55:00|17.12|15.49|17.43|15.77|17.75|16.06|17.01|15.39|0
1644516000000|2022-02-10 18:00:00|17.54|15.87|16.47|14.9|17.54|15.87|16.43|14.86|0
1644516300000|2022-02-10 18:05:00|16.63|15.05|16.57|14.99|16.82|15.22|16.24|14.69|0
1644516600000|2022-02-10 18:10:00|16.46|14.9|16.75|15.16|16.92|15.31|16.36|14.8|0
1644516900000|2022-02-10 18:15:00|16.86|15.25|18.14|16.41|18.16|16.43|16.84|15.23|0
1644517200000|2022-02-10 18:20:00|18.12|16.39|19.59|17.79|20.07|18.27|17.44|15.78|0
1644517500000|2022-02-10 18:25:00|19.61|17.81|20.52|18.72|20.52|18.72|19.48|17.68|0
1644517800000|2022-02-10 18:30:00|20.55|18.75|21.81|20.01|21.81|20.01|20.2|18.4|0
1644518100000|2022-02-10 18:35:00|21.76|19.96|22.17|20.37|23.23|21.43|21.76|19.96|0
1644518400000|2022-02-10 18:40:00|22.2|20.4|21.84|20.04|22.3|20.5|21.8|20|0
1644518700000|2022-02-10 18:45:00|21.92|20.12|22.05|20.25|22.26|20.46|21.61|19.81|0
1644519000000|2022-02-10 18:50:00|21.94|20.14|22.13|20.33|22.31|20.51|21.8|20|0
1644519300000|2022-02-10 18:55:00|22.16|20.36|21.57|19.77|22.43|20.63|21.51|19.71|0
1644519600000|2022-02-10 19:00:00|21.41|19.61|22.32|20.52|22.32|20.52|21.24|19.44|0
1644519900000|2022-02-10 19:05:00|22.3|20.5|22.37|20.57|22.85|21.05|22.17|20.37|0
1644520200000|2022-02-10 19:10:00|22.24|20.44|22.89|21.09|23.04|21.24|22.22|20.42|0
1644520500000|2022-02-10 19:15:00|22.93|21.13|24.41|22.61|24.43|22.63|22.91|21.11|0
1644520800000|2022-02-10 19:20:00|24.36|22.56|23.31|21.51|24.46|22.66|23.31|21.51|0
1644521100000|2022-02-10 19:25:00|23.42|21.62|22.91|21.11|23.44|21.64|22.58|20.78|0
1644521400000|2022-02-10 19:30:00|22.94|21.14|22.83|21.03|23.12|21.32|22.51|20.71|0
1644521700000|2022-02-10 19:35:00|22.73|20.93|22.67|20.87|23.08|21.28|22.08|20.28|0
1644522000000|2022-02-10 19:40:00|22.64|20.84|22.79|20.99|22.87|21.07|21.98|20.18|0
1644522300000|2022-02-10 19:45:00|22.72|20.92|23.3|21.5|23.3|21.5|22.17|20.37|0
1644522600000|2022-02-10 19:50:00|23.14|21.34|23.9|22.1|24.07|22.27|22.97|21.17|0
1644522900000|2022-02-10 19:55:00|23.94|22.14|23.91|22.11|24.2|22.4|23.5|21.7|0
1644523200000|2022-02-10 20:00:00|23.8|22|23.75|21.95|24.54|22.74|23.57|21.77|0
1644523500000|2022-02-10 20:05:00|23.67|21.87|23.1|21.3|23.88|22.08|23.03|21.23|0
1644523800000|2022-02-10 20:10:00|23.08|21.28|23.05|21.25|23.31|21.51|22.65|20.85|0
1644524100000|2022-02-10 20:15:00|23.17|21.37|23.56|21.76|23.66|21.86|22.52|20.72|0
1644524400000|2022-02-10 20:20:00|23.53|21.73|23.42|21.62|24.13|22.33|23.17|21.37|0
1644524700000|2022-02-10 20:25:00|23.45|21.65|22.7|20.9|23.86|22.06|21.94|20.14|0
1644525000000|2022-02-10 20:30:00|22.77|20.97|23.89|22.09|23.91|22.11|22.77|20.97|0
1644525300000|2022-02-10 20:35:00|23.86|22.06|24.47|22.67|25.01|23.21|23.47|21.67|0
1644525600000|2022-02-10 20:40:00|24.39|22.59|25.11|23.31|25.39|23.59|24.2|22.4|0
1644525900000|2022-02-10 20:45:00|25.2|23.4|25.78|23.98|26.32|24.52|25.11|23.31|0
1644526200000|2022-02-10 20:50:00|25.86|24.06|25.16|23.36|26.37|24.57|24.55|22.75|0
1644526500000|2022-02-10 20:55:00|25.05|23.25|23.36|21.56|25.08|23.28|22.98|21.18|0
1644526800000|2022-02-10 21:00:00|23.21|21.41|23.52|21.72|23.73|21.93|23.13|21.33|0
1644527100000|2022-02-10 21:05:00|23.47|21.67|22.83|21.03|23.47|21.67|22.83|21.03|0
1644527400000|2022-02-10 21:10:00|22.88|21.08|23.19|21.39|23.45|21.65|22.85|21.05|0
1644527700000|2022-02-10 21:15:00|23.45|21.25|23.82|21.62|23.88|21.68|23.44|21.24|0
1644528000000|2022-02-10 21:20:00|23.83|21.63|24.09|21.89|24.2|22|23.83|21.63|0
1644528300000|2022-02-10 21:25:00|24.14|21.94|23.7|21.5|24.17|21.97|23.66|21.46|0
1644528600000|2022-02-10 21:30:00|23.64|21.44|23.66|21.46|23.79|21.59|23.43|21.23|0
1644528900000|2022-02-10 21:35:00|23.63|21.43|23.55|21.35|23.71|21.51|23.43|21.23|0
1644529200000|2022-02-10 21:40:00|23.52|21.32|23.78|21.58|23.81|21.61|23.47|21.27|0
1644529500000|2022-02-10 21:45:00|23.73|21.53|23.49|21.29|23.89|21.69|23.46|21.26|0
1644529800000|2022-02-10 21:50:00|23.48|21.28|23.3|21.1|23.59|21.39|23.28|21.08|0
1644530100000|2022-02-10 21:55:00|23.28|21.08|23.11|20.91|23.33|21.13|23.07|20.87|0
1644530400000|2022-02-10 22:00:00|23.26|21.06|23.14|20.94|23.26|21.06|23.09|20.89|0
1644530700000|2022-02-10 22:05:00|23.15|20.95|23.15|20.95|23.16|20.96|23.13|20.93|0
1644531000000|2022-02-10 22:10:00|23.16|20.96|23.16|20.96|23.17|20.97|23.16|20.96|0
1644531300000|2022-02-10 22:15:00|23.15|20.95|23.21|21.01|23.22|21.02|23.15|20.95|0
1644531600000|2022-02-10 22:20:00|23.19|20.99|23.21|21.01|23.22|21.02|23.19|20.99|0
1644531900000|2022-02-10 22:25:00|23.2|21|23.21|21.01|23.23|21.03|23.2|21|0
1644532200000|2022-02-10 22:30:00|23.22|21.02|23.22|21.02|23.28|21.08|23.19|20.99|0
1644532500000|2022-02-10 22:35:00|23.21|21.01|23.16|20.96|23.21|21.01|23.14|20.94|0
1644532800000|2022-02-10 22:40:00|23.14|20.94|23.17|20.97|23.19|20.99|23.14|20.94|0
1644533100000|2022-02-10 22:45:00|23.21|21.01|23.16|20.96|23.21|21.01|23.16|20.96|0
1644533400000|2022-02-10 22:50:00|23.15|20.95|23.16|20.96|23.16|20.96|23.13|20.93|0
1644533700000|2022-02-10 22:55:00|23.15|20.95|23.21|21.01|23.21|21.01|23.1|20.9|0
1644534000000|2022-02-10 23:00:00|23.13|20.93|23.28|21.08|23.54|21.34|22.94|20.75|0
1644534300000|2022-02-10 23:05:00|23.25|21.05|23.42|21.22|23.43|21.23|23.01|20.82|0
1644534600000|2022-02-10 23:10:00|23.37|21.17|23.03|20.84|23.38|21.18|23|20.81|0
1644534900000|2022-02-10 23:15:00|23.01|20.82|22.76|20.59|23.09|20.89|22.71|20.55|0
1644535200000|2022-02-10 23:20:00|22.74|20.57|23.03|20.83|23.05|20.86|22.74|20.57|0
1644535500000|2022-02-10 23:25:00|23.05|20.86|23.47|21.27|23.55|21.35|22.96|20.77|0
1644535800000|2022-02-10 23:30:00|23.49|21.29|23.78|21.58|23.89|21.69|23.41|21.21|0
1644536100000|2022-02-10 23:35:00|23.77|21.57|23.74|21.54|24.02|21.82|23.66|21.46|0
1644536400000|2022-02-10 23:40:00|23.77|21.57|23.85|21.65|24.04|21.84|23.74|21.54|0
1644536700000|2022-02-10 23:45:00|23.82|21.62|23.69|21.49|23.9|21.7|23.66|21.46|0
1644537000000|2022-02-10 23:50:00|23.7|21.5|23.88|21.68|23.9|21.7|23.61|21.41|0
1644537300000|2022-02-10 23:55:00|23.87|21.67|24.08|21.88|24.21|22.01|23.87|21.67|0
1644537600000|2022-02-11 00:00:00|24.04|21.84|24.44|22.24|24.44|22.24|23.97|21.77|0
1644537900000|2022-02-11 00:05:00|24.45|22.25|24.07|21.87|24.49|22.29|24.07|21.87|0
1644538200000|2022-02-11 00:10:00|24.04|21.84|24.35|22.15|24.36|22.16|24.04|21.84|0
1644538500000|2022-02-11 00:15:00|24.34|22.14|24.63|22.43|24.71|22.51|24.31|22.11|0
1644538800000|2022-02-11 00:20:00|24.62|22.42|25.15|22.95|25.23|23.03|24.55|22.35|0
1644539100000|2022-02-11 00:25:00|25.07|22.87|25.08|22.88|25.15|22.95|24.96|22.76|0
1644539400000|2022-02-11 00:30:00|25.12|22.92|24.84|22.64|25.12|22.92|24.81|22.61|0
1644539700000|2022-02-11 00:35:00|24.81|22.61|24.83|22.63|24.89|22.69|24.73|22.53|0
1644540000000|2022-02-11 00:40:00|24.86|22.66|24.97|22.77|24.97|22.77|24.67|22.47|0
1644540300000|2022-02-11 00:45:00|24.94|22.74|24.66|22.46|25|22.8|24.63|22.43|0
1644540600000|2022-02-11 00:50:00|24.63|22.43|24.93|22.73|24.93|22.73|24.61|22.41|0
1644540900000|2022-02-11 00:55:00|24.91|22.71|24.56|22.36|24.96|22.76|24.54|22.34|0
1644541200000|2022-02-11 01:00:00|24.6|22.4|24.64|22.44|24.87|22.67|24.57|22.37|0
1644541500000|2022-02-11 01:05:00|24.66|22.46|25.09|22.89|25.09|22.89|24.66|22.46|0
1644541800000|2022-02-11 01:10:00|25.07|22.87|25.03|22.83|25.31|23.11|24.98|22.78|0
1644542100000|2022-02-11 01:15:00|25|22.8|24.31|22.11|25|22.8|24.15|21.95|0
1644542400000|2022-02-11 01:20:00|24.29|22.09|24.38|22.18|24.39|22.19|24.15|21.95|0
1644542700000|2022-02-11 01:25:00|24.36|22.16|25.21|23.01|25.28|23.08|23.28|21.08|0
1644543000000|2022-02-11 01:30:00|25.22|23.02|24.91|22.71|25.39|23.19|24.91|22.71|0
1644543300000|2022-02-11 01:35:00|24.89|22.69|24.86|22.66|24.97|22.77|24.8|22.6|0
1644543600000|2022-02-11 01:40:00|24.83|22.63|24.81|22.61|24.83|22.63|24.61|22.41|0
1644543900000|2022-02-11 01:45:00|24.82|22.62|25.07|22.87|25.07|22.87|24.82|22.62|0
1644544200000|2022-02-11 01:50:00|25.08|22.88|24.89|22.69|25.09|22.89|24.79|22.59|0
1644544500000|2022-02-11 01:55:00|24.82|22.62|25.11|22.91|25.22|23.02|24.82|22.62|0
1644544800000|2022-02-11 02:00:00|25.14|22.94|25.32|23.12|25.32|23.12|25.03|22.83|0
1644545100000|2022-02-11 02:05:00|25.33|23.13|25.35|23.15|25.39|23.19|25.23|23.03|0
1644545400000|2022-02-11 02:10:00|25.37|23.17|25.66|23.46|25.83|23.63|25.33|23.13|0
1644545700000|2022-02-11 02:15:00|25.69|23.49|25.79|23.59|25.82|23.62|25.43|23.23|0
1644546000000|2022-02-11 02:20:00|25.82|23.62|26|23.8|26|23.8|25.62|23.42|0
1644546300000|2022-02-11 02:25:00|25.99|23.79|25.65|23.45|25.99|23.79|25.62|23.42|0
1644546600000|2022-02-11 02:30:00|25.62|23.42|25.75|23.55|25.92|23.72|25.62|23.42|0
1644546900000|2022-02-11 02:35:00|25.78|23.58|25.67|23.47|25.84|23.64|25.61|23.41|0
1644547200000|2022-02-11 02:40:00|25.69|23.49|25.58|23.38|25.78|23.58|25.55|23.35|0
1644547500000|2022-02-11 02:45:00|25.61|23.41|25.48|23.28|25.66|23.46|25.46|23.26|0
1644547800000|2022-02-11 02:50:00|25.49|23.29|25.78|23.58|25.91|23.71|25.49|23.29|0
1644548100000|2022-02-11 02:55:00|25.81|23.61|25.38|23.18|25.89|23.69|25.32|23.12|0
1644548400000|2022-02-11 03:00:00|25.37|23.17|25.8|23.6|25.83|23.63|25.33|23.13|0
1644548700000|2022-02-11 03:05:00|25.79|23.59|25.99|23.79|26.14|23.94|25.77|23.57|0
1644549000000|2022-02-11 03:10:00|25.96|23.76|26.07|23.87|26.19|23.99|25.94|23.74|0
1644549300000|2022-02-11 03:15:00|26.04|23.84|25.98|23.78|26.07|23.87|25.93|23.73|0
1644549600000|2022-02-11 03:20:00|26|23.8|25.98|23.78|26|23.8|25.67|23.47|0
1644549900000|2022-02-11 03:25:00|25.97|23.77|25.78|23.58|26.06|23.86|25.78|23.58|0
1644550200000|2022-02-11 03:30:00|25.79|23.59|26.07|23.87|26.09|23.89|25.78|23.58|0
1644550500000|2022-02-11 03:35:00|26.06|23.86|26.28|24.08|26.43|24.23|26.06|23.86|0
1644550800000|2022-02-11 03:40:00|26.27|24.07|26.25|24.05|26.31|24.11|26.22|24.02|0
1644551100000|2022-02-11 03:45:00|26.23|24.03|25.99|23.79|26.3|24.1|25.93|23.73|0
1644551400000|2022-02-11 03:50:00|25.96|23.76|25.84|23.64|25.96|23.76|25.62|23.42|0
1644551700000|2022-02-11 03:55:00|25.81|23.61|25.67|23.47|25.9|23.7|25.67|23.47|0
1644552000000|2022-02-11 04:00:00|25.64|23.44|25.86|23.66|25.89|23.69|25.61|23.41|0
1644552300000|2022-02-11 04:05:00|25.89|23.69|26|23.8|26.02|23.82|25.83|23.63|0
1644552600000|2022-02-11 04:10:00|26.03|23.83|26.02|23.82|26.11|23.91|25.97|23.77|0
1644552900000|2022-02-11 04:15:00|26.05|23.85|26.16|23.96|26.22|24.02|26.05|23.85|0
1644553200000|2022-02-11 04:20:00|26.13|23.93|26.24|24.04|26.27|24.07|26.13|23.93|0
1644553500000|2022-02-11 04:25:00|26.23|24.03|26.3|24.1|26.3|24.1|26.16|23.96|0
1644553800000|2022-02-11 04:30:00|26.31|24.11|26.77|24.57|26.97|24.77|26.3|24.1|0
1644554100000|2022-02-11 04:35:00|26.78|24.58|27.14|24.94|27.14|24.94|26.73|24.53|0
1644554400000|2022-02-11 04:40:00|27.16|24.96|27.6|25.4|27.73|25.53|27.05|24.85|0
1644554700000|2022-02-11 04:45:00|27.58|25.38|27.69|25.49|27.76|25.56|27.43|25.23|0
1644555000000|2022-02-11 04:50:00|27.72|25.52|27.54|25.34|27.78|25.58|27.45|25.25|0
1644555300000|2022-02-11 04:55:00|27.59|25.39|27.45|25.25|27.59|25.39|27.33|25.13|0
1644555600000|2022-02-11 05:00:00|27.51|25.31|27.68|25.48|27.89|25.69|27.4|25.2|0
1644555900000|2022-02-11 05:05:00|27.65|25.45|27.38|25.18|27.65|25.45|27.35|25.15|0
1644556200000|2022-02-11 05:10:00|27.4|25.2|27.41|25.21|27.64|25.44|27.32|25.12|0
1644556500000|2022-02-11 05:15:00|27.44|25.24|27.57|25.37|27.64|25.44|27.42|25.22|0
1644556800000|2022-02-11 05:20:00|27.61|25.41|28.78|26.58|28.88|26.68|27.59|25.39|0
1644557100000|2022-02-11 05:25:00|28.76|26.56|28.91|26.71|29|26.8|28.71|26.51|0
1644557400000|2022-02-11 05:30:00|28.93|26.73|29.2|27|29.23|27.03|28.75|26.55|0
1644557700000|2022-02-11 05:35:00|29.23|27.03|29.1|26.9|29.51|27.31|29.1|26.9|0
1644558000000|2022-02-11 05:40:00|29.09|26.89|29.14|26.94|29.29|27.09|28.89|26.69|0
1644558300000|2022-02-11 05:45:00|29.1|26.9|29.5|27.3|29.5|27.3|29.1|26.9|0
1644558600000|2022-02-11 05:50:00|29.47|27.27|29.56|27.36|29.59|27.39|29.46|27.26|0
1644558900000|2022-02-11 05:55:00|29.59|27.39|29.1|26.9|29.59|27.39|29.05|26.85|0
1644559200000|2022-02-11 06:00:00|29.12|26.92|29.06|26.86|29.36|27.16|29.05|26.85|0
1644559500000|2022-02-11 06:05:00|29.05|26.85|28.65|26.45|29.2|27|28.65|26.45|0
1644559800000|2022-02-11 06:10:00|28.71|26.51|28.7|26.5|28.81|26.61|28.52|26.32|0
1644560100000|2022-02-11 06:15:00|28.67|26.47|29.16|26.96|29.38|27.18|28.63|26.43|0
1644560400000|2022-02-11 06:20:00|29.1|26.9|29.22|27.02|29.32|27.12|29.1|26.9|0
1644560700000|2022-02-11 06:25:00|29.24|27.04|28.97|26.77|29.33|27.13|28.96|26.76|0
1644561000000|2022-02-11 06:30:00|29|26.8|29.28|27.08|29.28|27.08|28.94|26.74|0
1644561300000|2022-02-11 06:35:00|29.29|27.09|29.32|27.12|29.49|27.29|29.21|27.01|0
1644561600000|2022-02-11 06:40:00|29.33|27.13|29.07|26.87|29.74|27.54|29.05|26.85|0
1644561900000|2022-02-11 06:45:00|29.08|26.88|28.94|26.74|29.11|26.91|28.83|26.63|0
1644562200000|2022-02-11 06:50:00|28.95|26.75|28.64|26.44|28.98|26.78|28.61|26.41|0
1644562500000|2022-02-11 06:55:00|28.61|26.41|28.4|26.2|28.61|26.41|28.34|26.14|0
1644562800000|2022-02-11 07:00:00|28.44|26.24|28.05|25.85|28.46|26.26|27.88|25.68|0
1644563100000|2022-02-11 07:05:00|28.02|25.82|27.46|25.26|28.03|25.83|27.41|25.21|0
1644563400000|2022-02-11 07:10:00|27.45|25.25|27.2|25|27.61|25.41|27.11|24.91|0
1644563700000|2022-02-11 07:15:00|27.21|25.01|27.78|25.58|27.78|25.58|27.02|24.82|0
1644564000000|2022-02-11 07:20:00|27.75|25.55|27.51|25.31|28.08|25.88|27.51|25.31|0
1644564300000|2022-02-11 07:25:00|27.47|25.27|27.71|25.51|27.74|25.54|27.45|25.25|0
1644564600000|2022-02-11 07:30:00|27.68|25.48|27.71|25.51|27.77|25.57|27.33|25.13|0
1644564900000|2022-02-11 07:35:00|27.77|25.57|27.18|24.98|27.8|25.6|27.15|24.95|0
1644565200000|2022-02-11 07:40:00|27.2|25|27.41|25.21|27.49|25.29|27.09|24.89|0
1644565500000|2022-02-11 07:45:00|27.4|25.2|27.37|25.17|27.52|25.32|27.17|24.97|0
1644565800000|2022-02-11 07:50:00|27.39|25.19|27.34|25.14|27.39|25.19|27.14|24.94|0
1644566100000|2022-02-11 07:55:00|27.32|25.12|27.25|25.05|27.34|25.14|27.13|24.93|0
1644566400000|2022-02-11 08:00:00|27.13|24.93|26.84|24.64|27.63|25.43|26.75|24.55|0
1644566700000|2022-02-11 08:05:00|26.71|24.91|25.02|23.22|26.71|24.91|25.02|23.22|0
1644567000000|2022-02-11 08:10:00|24.99|23.19|24.96|23.16|25.1|23.3|24.64|22.84|0
1644567300000|2022-02-11 08:15:00|24.93|23.13|25.04|23.24|25.3|23.5|24.74|22.94|0
1644567600000|2022-02-11 08:20:00|25.14|23.34|25.48|23.68|25.65|23.85|25.05|23.25|0
1644567900000|2022-02-11 08:25:00|25.46|23.66|25.45|23.65|25.73|23.93|25.41|23.61|0
1644568200000|2022-02-11 08:30:00|25.36|23.56|25.61|23.81|25.64|23.84|25|23.2|0
1644568500000|2022-02-11 08:35:00|25.64|23.84|26.66|24.86|26.66|24.86|25.51|23.71|0
1644568800000|2022-02-11 08:40:00|26.63|24.83|27.08|25.28|27.09|25.29|25.32|23.52|0
1644569100000|2022-02-11 08:45:00|27.13|25.33|27.17|25.37|27.23|25.43|26.91|25.11|0
1644569400000|2022-02-11 08:50:00|27.08|25.28|27.17|25.37|27.22|25.42|26.79|24.99|0
1644569700000|2022-02-11 08:55:00|27.18|25.38|27.65|25.85|27.71|25.91|26.86|25.06|0
1644570000000|2022-02-11 09:00:00|27.66|25.86|27.22|25.42|27.69|25.89|27.12|25.32|0
1644570300000|2022-02-11 09:05:00|27.19|25.39|26.8|25|27.52|25.72|26.79|24.99|0
1644570600000|2022-02-11 09:10:00|26.77|24.97|26.77|24.97|27.18|25.38|26.74|24.94|0
1644570900000|2022-02-11 09:15:00|26.83|25.03|25.92|24.12|26.86|25.06|25.73|23.93|0
1644571200000|2022-02-11 09:20:00|25.95|24.15|26.39|24.59|26.39|24.59|25.94|24.14|0
1644571500000|2022-02-11 09:25:00|26.32|24.52|26.31|24.51|26.48|24.68|26.22|24.42|0
1644571800000|2022-02-11 09:30:00|26.34|24.54|26.94|25.14|26.94|25.14|26.34|24.54|0
1644572100000|2022-02-11 09:35:00|26.91|25.11|26.88|25.08|27.24|25.44|26.85|25.05|0
1644572400000|2022-02-11 09:40:00|26.91|25.11|26.98|25.18|27.32|25.52|26.91|25.11|0
1644572700000|2022-02-11 09:45:00|26.96|25.16|27.02|25.22|27.05|25.25|26.7|24.9|0
1644573000000|2022-02-11 09:50:00|26.96|25.16|27.1|25.3|27.37|25.57|26.87|25.07|0
1644573300000|2022-02-11 09:55:00|26.99|25.19|26.88|25.08|27.07|25.27|26.81|25.01|0
1644573600000|2022-02-11 10:00:00|26.86|25.06|26.54|24.74|26.95|25.15|26.51|24.71|0
1644573900000|2022-02-11 10:05:00|26.58|24.78|26.65|24.85|26.77|24.97|26.51|24.71|0
1644574200000|2022-02-11 10:10:00|26.62|24.82|26.85|25.05|26.85|25.05|26.54|24.74|0
1644574500000|2022-02-11 10:15:00|26.79|24.99|26.76|24.96|26.79|24.99|26.53|24.73|0
1644574800000|2022-02-11 10:20:00|26.73|24.93|26.54|24.74|26.73|24.93|26.47|24.67|0
1644575100000|2022-02-11 10:25:00|26.55|24.75|26.54|24.74|26.74|24.94|26.49|24.69|0
1644575400000|2022-02-11 10:30:00|26.52|24.72|26.52|24.72|26.75|24.95|26.46|24.66|0
1644575700000|2022-02-11 10:35:00|26.49|24.69|26.48|24.68|26.6|24.8|26.45|24.65|0
1644576000000|2022-02-11 10:40:00|26.45|24.65|26.42|24.62|26.54|24.74|26.14|24.34|0
1644576300000|2022-02-11 10:45:00|26.38|24.58|26.45|24.65|26.56|24.76|26.16|24.36|0
1644576600000|2022-02-11 10:50:00|26.4|24.6|26.16|24.36|26.4|24.6|26.1|24.3|0
1644576900000|2022-02-11 10:55:00|26.13|24.33|26.07|24.27|26.18|24.38|25.9|24.1|0
1644577200000|2022-02-11 11:00:00|26.04|24.24|26.46|24.66|26.49|24.69|26.04|24.24|0
1644577500000|2022-02-11 11:05:00|26.43|24.63|26.66|24.86|26.68|24.88|26.29|24.49|0
1644577800000|2022-02-11 11:10:00|26.63|24.83|26.6|24.8|26.75|24.95|26.4|24.6|0
1644578100000|2022-02-11 11:15:00|26.54|24.74|26.11|24.31|26.74|24.94|26.11|24.31|0
1644578400000|2022-02-11 11:20:00|26.14|24.34|26.11|24.31|26.22|24.42|25.99|24.19|0
1644578700000|2022-02-11 11:25:00|26.09|24.29|26|24.2|26.54|24.74|25.96|24.16|0
1644579000000|2022-02-11 11:30:00|26.02|24.22|26.21|24.41|26.23|24.43|25.96|24.16|0
1644579300000|2022-02-11 11:35:00|26.24|24.44|25.94|24.14|26.3|24.5|25.84|24.04|0
1644579600000|2022-02-11 11:40:00|25.95|24.15|26.09|24.29|26.09|24.29|25.7|23.9|0
1644579900000|2022-02-11 11:45:00|26.15|24.35|26.26|24.46|26.26|24.46|26.02|24.22|0
1644580200000|2022-02-11 11:50:00|26.14|24.34|26.45|24.65|26.61|24.81|26.09|24.29|0
1644580500000|2022-02-11 11:55:00|26.47|24.67|26.29|24.49|26.5|24.7|26.26|24.46|0
1644580800000|2022-02-11 12:00:00|26.23|24.43|26.17|24.37|26.29|24.49|25.86|24.06|0
1644581100000|2022-02-11 12:05:00|26.14|24.34|25.63|23.83|26.23|24.43|25.49|23.69|0
1644581400000|2022-02-11 12:10:00|25.71|23.91|24.93|23.13|25.71|23.91|24.88|23.08|0
1644581700000|2022-02-11 12:15:00|24.88|23.08|24.98|23.18|25.09|23.29|24.71|22.91|0
1644582000000|2022-02-11 12:20:00|24.95|23.15|24.79|22.99|24.95|23.15|24.58|22.78|0
1644582300000|2022-02-11 12:25:00|24.8|23|23.96|22.16|24.8|23|23.9|22.1|0
1644582600000|2022-02-11 12:30:00|24.03|22.23|23.52|21.72|24.48|22.68|23.08|21.28|0
1644582900000|2022-02-11 12:35:00|23.54|21.74|23.58|21.78|23.65|21.85|23.44|21.64|0
1644583200000|2022-02-11 12:40:00|23.59|21.79|23.99|22.19|24.01|22.21|23.46|21.66|0
1644583500000|2022-02-11 12:45:00|23.96|22.16|24.06|22.26|24.2|22.4|23.96|22.16|0
1644583800000|2022-02-11 12:50:00|24.04|22.24|24.19|22.39|24.27|22.47|24.04|22.24|0
1644584100000|2022-02-11 12:55:00|24.22|22.42|24.57|22.77|25.34|23.54|23.78|21.98|0
1644584400000|2022-02-11 13:00:00|24.6|22.8|24.42|22.62|24.95|23.15|24.38|22.58|0
1644584700000|2022-02-11 13:05:00|24.39|22.59|24.12|22.32|24.45|22.65|23.91|22.11|0
1644585000000|2022-02-11 13:10:00|24.15|22.35|23.64|21.84|24.15|22.35|23.64|21.84|0
1644585300000|2022-02-11 13:15:00|23.65|21.85|23.35|21.55|23.8|22|23.3|21.5|0
1644585600000|2022-02-11 13:20:00|23.39|21.59|23.32|21.52|23.45|21.65|23.09|21.29|0
1644585900000|2022-02-11 13:25:00|23.34|21.54|23.47|21.67|23.58|21.78|23.32|21.52|0
1644586200000|2022-02-11 13:30:00|23.5|21.7|22.7|20.9|23.72|21.92|22.68|20.88|0
1644586500000|2022-02-11 13:35:00|22.68|20.88|22.57|20.77|22.68|20.88|22.52|20.72|0
1644586800000|2022-02-11 13:40:00|22.6|20.8|22.1|20.3|22.6|20.8|21.99|20.19|0
1644587100000|2022-02-11 13:45:00|22.12|20.32|21.77|19.97|22.25|20.45|21.77|19.97|0
1644587400000|2022-02-11 13:50:00|21.8|20|21.72|19.92|21.97|20.17|21.6|19.8|0
1644587700000|2022-02-11 13:55:00|21.74|19.94|21.94|20.14|21.96|20.16|21.72|19.92|0
1644588000000|2022-02-11 14:00:00|21.96|20.16|21.59|19.79|21.96|20.16|21.59|19.79|0
1644588300000|2022-02-11 14:05:00|21.71|19.91|22.18|20.38|22.18|20.38|21.71|19.91|0
1644588600000|2022-02-11 14:10:00|22.17|20.37|22.32|20.52|22.4|20.6|22.03|20.23|0
1644588900000|2022-02-11 14:15:00|22.3|20.5|22.42|20.62|22.45|20.65|22.26|20.46|0
1644589200000|2022-02-11 14:20:00|22.45|20.65|22.62|20.82|22.75|20.95|22.37|20.57|0
1644589500000|2022-02-11 14:25:00|22.6|20.8|22.36|20.56|22.6|20.8|22.36|20.56|0
1644589800000|2022-02-11 14:30:00|22.34|20.54|22.39|20.59|22.39|20.59|21.5|19.7|0
1644590100000|2022-02-11 14:35:00|22.56|20.76|22.36|20.56|22.92|21.12|21.88|20.08|0
1644590400000|2022-02-11 14:40:00|22.29|20.49|22.55|20.75|22.88|21.08|22.29|20.49|0
1644590700000|2022-02-11 14:45:00|22.52|20.72|21|19.2|22.52|20.72|20.6|18.8|0
1644591000000|2022-02-11 14:50:00|20.97|19.17|21.28|19.48|21.45|19.65|20.69|18.89|0
1644591300000|2022-02-11 14:55:00|21.29|19.49|22.83|21.03|23.15|21.35|21.14|19.34|0
1644591600000|2022-02-11 15:00:00|22.82|21.02|22.03|20.23|22.84|21.04|21.86|20.06|0
1644591900000|2022-02-11 15:05:00|22|20.2|21.9|20.1|22.21|20.41|21.25|19.45|0
1644592200000|2022-02-11 15:10:00|21.95|20.15|22.93|21.13|23.51|21.71|21.8|20|0
1644592500000|2022-02-11 15:15:00|22.96|21.16|22.93|21.13|23.72|21.92|22.81|21.01|0
1644592800000|2022-02-11 15:20:00|22.89|21.09|22.27|20.47|22.92|21.12|22.14|20.34|0
1644593100000|2022-02-11 15:25:00|22.32|20.52|23.38|21.58|23.52|21.72|21.82|20.02|0
1644593400000|2022-02-11 15:30:00|23.27|21.47|23.07|21.27|23.27|21.47|21.93|20.13|0
1644593700000|2022-02-11 15:35:00|23.04|21.24|22.4|20.6|23.56|21.76|22.3|20.5|0
1644594000000|2022-02-11 15:40:00|22.37|20.57|22.63|20.83|22.68|20.88|22.16|20.36|0
1644594300000|2022-02-11 15:45:00|22.58|20.78|23.01|21.21|23.03|21.23|22.27|20.47|0
1644594600000|2022-02-11 15:50:00|22.95|21.15|23.26|21.46|23.68|21.88|22.7|20.9|0
1644594900000|2022-02-11 15:55:00|23.34|21.54|23.54|21.74|23.88|22.08|23.09|21.29|0
1644595200000|2022-02-11 16:00:00|23.67|21.87|22.46|20.66|23.75|21.95|22.44|20.64|0
1644595500000|2022-02-11 16:05:00|22.51|20.71|24.09|22.29|24.09|22.29|22.51|20.71|0
1644595800000|2022-02-11 16:10:00|23.96|22.16|24.09|22.29|24.3|22.5|23.8|22|0
1644596100000|2022-02-11 16:15:00|24.19|22.39|24.38|22.58|24.82|23.02|24.03|22.23|0
1644596400000|2022-02-11 16:20:00|24.27|22.47|23.86|22.06|24.3|22.5|23.79|21.99|0
1644596700000|2022-02-11 16:25:00|23.89|22.09|24.4|22.6|24.7|22.9|23.81|22.01|0
1644597000000|2022-02-11 16:30:00|24.48|22.68|24.99|23.19|24.99|23.19|23.99|22.19|0
1644597300000|2022-02-11 16:35:00|24.97|23.17|25.43|23.63|25.69|23.89|24.72|22.92|0
1644597600000|2022-02-11 16:40:00|24.67|22.87|26.16|24.36|26.45|24.65|24.67|22.87|0
1644597900000|2022-02-11 16:45:00|26.13|24.33|25.67|23.87|26.3|24.5|25.39|23.59|0
1644598200000|2022-02-11 16:50:00|25.62|23.82|25.73|23.93|26.18|24.38|25.36|23.56|0
1644598500000|2022-02-11 16:55:00|25.7|23.9|25.19|23.39|25.7|23.9|24.86|23.06|0
1644598800000|2022-02-11 17:00:00|25.27|23.47|25.05|23.25|25.64|23.84|24.89|23.09|0
1644599100000|2022-02-11 17:05:00|25.08|23.28|25.21|23.41|25.52|23.72|25.05|23.25|0
1644599400000|2022-02-11 17:10:00|25.18|23.38|24.79|22.99|25.29|23.49|24.42|22.62|0
1644599700000|2022-02-11 17:15:00|24.74|22.94|25.59|23.79|25.79|23.99|24.74|22.94|0
1644600000000|2022-02-11 17:20:00|25.56|23.76|25.7|23.9|25.93|24.13|25.51|23.71|0
1644600300000|2022-02-11 17:25:00|25.76|23.96|25.22|23.42|25.84|24.04|25.06|23.26|0
1644600600000|2022-02-11 17:30:00|25.19|23.39|25.08|23.28|25.39|23.59|24.79|22.99|0
1644600900000|2022-02-11 17:35:00|25.03|23.23|25.24|23.44|25.47|23.67|24.83|23.03|0
1644601200000|2022-02-11 17:40:00|25.16|23.36|25.54|23.74|25.6|23.8|25.05|23.25|0
1644601500000|2022-02-11 17:45:00|25.52|23.72|25.94|24.14|26.08|24.28|25.52|23.72|0
1644601800000|2022-02-11 17:50:00|25.91|24.11|26.8|25|26.88|25.08|25.88|24.08|0
1644602100000|2022-02-11 17:55:00|26.77|24.97|26.76|24.96|26.8|25|26.38|24.58|0
1644602400000|2022-02-11 18:00:00|26.79|24.99|26.9|25.1|27.02|25.22|26.44|24.64|0
1644602700000|2022-02-11 18:05:00|26.84|25.04|25.78|23.98|26.99|25.19|25.61|23.81|0
1644603000000|2022-02-11 18:10:00|25.75|23.95|26.43|24.63|26.55|24.75|25.75|23.95|0
1644603300000|2022-02-11 18:15:00|26.4|24.6|26.34|24.54|27.04|25.24|26.34|24.54|0
1644603600000|2022-02-11 18:20:00|26.37|24.57|26.09|24.29|26.71|24.91|25.8|24|0
1644603900000|2022-02-11 18:25:00|26.06|24.26|27.31|25.51|27.34|25.54|26.06|24.26|0
1644604200000|2022-02-11 18:30:00|27.37|25.57|30.28|28.48|30.3|28.5|27.31|25.51|0
1644604500000|2022-02-11 18:35:00|30.3|28.5|32.8|31|32.8|31|30.3|28.5|0
1644604800000|2022-02-11 18:40:00|32.85|31.05|33.07|31.27|33.54|31.74|31.87|30.07|0
1644605100000|2022-02-11 18:45:00|33.23|31.43|37.07|34.55|37.85|35.5|33.23|31|0
1644605400000|2022-02-11 18:50:00|36.87|34.35|36.23|33.71|39.3|36.78|36.08|33.56|0
1644605700000|2022-02-11 18:55:00|36.33|33.81|37.73|35.57|37.88|35.57|36.33|33.81|0
1644606000000|2022-02-11 19:00:00|37.96|35.8|39.58|37.42|41.23|39.07|36.55|34.39|0
1644606300000|2022-02-11 19:05:00|39.23|37.07|39.5|37.34|40.91|38.75|38.06|35.9|0
1644606600000|2022-02-11 19:10:00|39.46|37.3|38.54|36.38|40.13|37.97|38.28|36.12|0
1644606900000|2022-02-11 19:15:00|38.37|36.21|37.07|34.73|38.58|36.42|36.22|34.06|0
1644607200000|2022-02-11 19:20:00|37.43|35.09|38.24|35.9|38.32|35.98|36.56|34.22|0
1644607500000|2022-02-11 19:25:00|38.43|36.09|42.41|40.07|42.73|40.39|38.21|35.87|0
1644607800000|2022-02-11 19:30:00|42.49|40.15|40.06|37.72|42.77|40.43|39.45|37.11|0
1644608100000|2022-02-11 19:35:00|39.96|37.62|42.23|40.07|42.35|40.19|39.92|37.58|0
1644608400000|2022-02-11 19:40:00|42.27|40.11|43.37|41.57|43.56|41.62|41.79|39.63|0
1644608700000|2022-02-11 19:45:00|43.29|41.49|44.27|42.47|44.65|42.85|42.89|41.09|0
1644609000000|2022-02-11 19:50:00|44.34|42.54|48.55|46.03|49.51|46.99|44.34|42.54|0
1644609300000|2022-02-11 19:55:00|48.42|45.9|46.01|43.49|48.42|45.9|45.84|43.32|0
1644609600000|2022-02-11 20:00:00|46.2|43.68|43.63|41.11|46.3|43.78|43.07|40.55|0
1644609900000|2022-02-11 20:05:00|43.75|41.23|42.96|40.44|46.01|43.49|41.6|39.08|0
1644610200000|2022-02-11 20:10:00|42.92|40.4|43.19|40.67|43.81|41.29|42.51|39.99|0
1644610500000|2022-02-11 20:15:00|43.27|40.75|43.99|41.83|44.16|42|41.6|39.08|0
1644610800000|2022-02-11 20:20:00|43.87|41.71|44.15|41.99|44.61|42.45|43.13|40.97|0
1644611100000|2022-02-11 20:25:00|44.02|41.86|42.59|40.43|44.27|42.11|42.55|40.39|0
1644611400000|2022-02-11 20:30:00|42.79|40.63|42.91|40.75|44.81|42.65|42.55|40.39|0
1644611700000|2022-02-11 20:35:00|42.95|40.79|43.72|41.56|44.26|42.1|42.56|40.4|0
1644612000000|2022-02-11 20:40:00|43.62|41.46|43.99|41.83|45.72|43.56|43.39|41.23|0
1644612300000|2022-02-11 20:45:00|43.9|41.74|37.5|35.34|44.03|41.87|37.5|35.34|0
1644612600000|2022-02-11 20:50:00|37.61|35.45|38.21|36.05|38.52|36.36|36.55|34.39|0
1644612900000|2022-02-11 20:55:00|38.13|35.97|39.09|36.93|39.17|37.01|36.05|33.89|0
1644613200000|2022-02-11 21:00:00|39.21|37.05|39.02|36.86|40|37.84|38.7|36.54|0
1644613500000|2022-02-11 21:05:00|39.1|36.94|38.91|36.75|39.56|37.4|38.91|36.75|0
1644613800000|2022-02-11 21:10:00|38.87|36.71|38.4|36.24|38.95|36.79|38.33|36.17|0
1644825900000|2022-02-14 08:05:00|38.87|37.07|37.88|36.08|39.28|37.48|37.58|35.78|0
1644826200000|2022-02-14 08:10:00|37.94|36.14|39.55|37.03|40.12|37.6|37.94|35.83|0
1644826500000|2022-02-14 08:15:00|39.57|37.05|42.39|39.87|42.75|40.23|39.57|37.05|0
1644826800000|2022-02-14 08:20:00|42.41|39.89|44.21|41.69|44.21|41.69|42.41|39.89|0
1644827100000|2022-02-14 08:25:00|44.19|41.67|46.33|43.45|46.33|43.45|44.19|41.66|0
1644827400000|2022-02-14 08:30:00|46.41|43.53|46.63|43.75|46.94|44.06|45.45|42.57|0
1644827700000|2022-02-14 08:35:00|46.7|43.82|51.54|48.66|51.63|48.75|45.04|42.16|0
1644828000000|2022-02-14 08:40:00|51.7|48.82|49.74|46.86|51.7|48.82|49.63|46.75|0
1644828300000|2022-02-14 08:45:00|49.65|46.77|50.78|47.9|50.81|47.93|49.36|46.48|0
1644828600000|2022-02-14 08:50:00|50.76|47.88|51.75|48.87|51.84|48.96|49.89|47.01|0
1644828900000|2022-02-14 08:55:00|51.7|48.82|54.04|51.16|54.04|51.16|50.84|47.96|0
1644829200000|2022-02-14 09:00:00|54.11|51.23|53.11|50.23|54.2|51.32|51.35|48.47|0
1644829500000|2022-02-14 09:05:00|53.09|50.21|52.25|49.37|53.81|50.93|52.09|49.21|0
1644829800000|2022-02-14 09:10:00|52.23|49.35|53.27|50.39|53.99|51.11|52.04|49.16|0
1644830100000|2022-02-14 09:15:00|53.07|50.19|51.53|48.65|53.17|50.29|51.09|48.21|0
1644830400000|2022-02-14 09:20:00|51.56|48.68|50.71|47.83|51.63|48.75|50.26|47.38|0
1644830700000|2022-02-14 09:25:00|50.65|47.77|49.94|47.06|50.67|47.79|49.5|46.62|0
1644831000000|2022-02-14 09:30:00|49.96|47.08|50.18|47.3|50.64|47.76|49.23|46.35|0
1644831300000|2022-02-14 09:35:00|50.27|47.39|50.87|47.99|51.2|48.32|49.77|46.89|0
1644831600000|2022-02-14 09:40:00|51.01|48.13|51.61|48.73|51.61|48.73|50.77|47.89|0
1644831900000|2022-02-14 09:45:00|51.66|48.78|51.49|48.61|51.68|48.8|50.67|47.79|0
1644832200000|2022-02-14 09:50:00|51.37|48.49|51.5|48.62|52.1|49.22|51.11|48.23|0
1644832500000|2022-02-14 09:55:00|51.36|48.48|52.15|49.27|52.36|49.48|51.19|48.31|0
1644832800000|2022-02-14 10:00:00|52.11|49.23|52.27|49.39|53.98|51.1|52.01|49.13|0
1644833100000|2022-02-14 10:05:00|52.29|49.41|50.97|48.09|52.46|49.58|50.94|48.06|0
1644833400000|2022-02-14 10:10:00|51.06|48.18|49.76|46.88|51.48|48.6|49.76|46.88|0
1644833700000|2022-02-14 10:15:00|49.71|46.83|50.33|47.45|50.82|47.94|49.53|46.65|0
1644834000000|2022-02-14 10:20:00|50.28|47.4|49.51|46.63|50.63|47.75|49.38|46.5|0
1644834300000|2022-02-14 10:25:00|49.47|46.59|49.62|46.74|50.27|47.39|49.01|46.13|0
1644834600000|2022-02-14 10:30:00|49.67|46.79|49.93|47.05|50.19|47.31|47.47|44.59|0
1644834900000|2022-02-14 10:35:00|49.81|46.93|48.84|45.96|50.11|47.23|48.64|45.76|0
1644835200000|2022-02-14 10:40:00|48.87|45.99|49.5|46.62|49.64|46.76|48.59|45.71|0
1644835500000|2022-02-14 10:45:00|49.52|46.64|47.71|44.83|49.52|46.64|47.62|44.74|0
1644835800000|2022-02-14 10:50:00|47.62|44.74|47.13|44.25|48.91|46.03|46.49|43.61|0
1644836100000|2022-02-14 10:55:00|47.1|44.22|47.37|44.49|47.55|44.67|46.86|43.98|0
1644836400000|2022-02-14 11:00:00|47.43|44.55|48.03|45.15|48.35|45.47|47.34|44.46|0
1644836700000|2022-02-14 11:05:00|48.01|45.13|48.16|45.28|48.46|45.58|48.01|45.13|0
1644837000000|2022-02-14 11:10:00|48.07|45.19|48.25|45.37|48.61|45.73|47.49|44.61|0
1644837300000|2022-02-14 11:15:00|48.27|45.39|47.83|44.95|48.34|45.46|47.66|44.78|0
1644837600000|2022-02-14 11:20:00|47.88|45|47.74|44.86|48.22|45.34|47.36|44.48|0
1644837900000|2022-02-14 11:25:00|47.76|44.88|47.22|44.34|48.12|45.24|46.75|43.87|0
1644838200000|2022-02-14 11:30:00|47.24|44.36|47.5|44.62|47.95|45.07|46.88|44|0
1644838500000|2022-02-14 11:35:00|47.45|44.57|47.3|44.42|48.04|45.16|47.1|44.22|0
1644838800000|2022-02-14 11:40:00|47.39|44.51|47.18|44.3|47.59|44.71|47.14|44.26|0
1644839100000|2022-02-14 11:45:00|47.2|44.32|47.44|44.56|47.89|45.01|47.2|44.32|0
1644839400000|2022-02-14 11:50:00|47.57|44.69|46.77|43.89|47.66|44.78|46.73|43.85|0
1644839700000|2022-02-14 11:55:00|46.75|43.87|47.34|44.46|47.43|44.55|46.59|43.71|0
1644840000000|2022-02-14 12:00:00|47.36|44.48|48.14|45.26|48.41|45.53|47.03|44.15|0
1644840300000|2022-02-14 12:05:00|48.09|45.21|48.29|45.41|48.64|45.76|47.64|44.76|0
1644840600000|2022-02-14 12:10:00|48.27|45.39|48.81|45.93|49.13|46.25|48.18|45.3|0
1644840900000|2022-02-14 12:15:00|48.85|45.97|48.66|45.78|48.99|46.11|48.39|45.51|0
1644841200000|2022-02-14 12:20:00|48.73|45.85|48.11|45.23|48.98|46.1|47.89|45.01|0
1644841500000|2022-02-14 12:25:00|48.02|45.14|47.48|44.6|48.52|45.64|47.48|44.6|0
1644841800000|2022-02-14 12:30:00|47.43|44.55|47.61|44.73|47.66|44.78|46.77|43.89|0
1644842100000|2022-02-14 12:35:00|47.56|44.68|44.26|41.38|47.78|44.9|44.26|41.38|0
1644842400000|2022-02-14 12:40:00|44.11|41.23|41.32|38.44|44.42|41.54|40.57|37.69|0
1644842700000|2022-02-14 12:45:00|41.28|38.4|38.51|35.63|41.28|38.4|37.04|34.16|0
1644843000000|2022-02-14 12:50:00|38.59|35.71|39.68|36.8|40.11|37.23|38.02|35.14|0
1644843300000|2022-02-14 12:55:00|39.64|36.76|39.28|36.4|39.64|36.76|38.47|35.59|0
1644843600000|2022-02-14 13:00:00|39.24|36.36|38.69|35.81|39.24|36.36|37.97|35.09|0
1644843900000|2022-02-14 13:05:00|38.73|35.85|37.79|35.27|38.81|36.15|37.79|35.27|0
1644844200000|2022-02-14 13:10:00|37.86|35.34|39.47|36.95|39.51|36.99|37.86|35.34|0
1644844500000|2022-02-14 13:15:00|39.39|36.87|39.15|36.63|39.55|37.03|39|36.48|0
1644844800000|2022-02-14 13:20:00|39.19|36.67|38.28|35.76|39.39|36.87|38.23|35.71|0
1644845100000|2022-02-14 13:25:00|38.38|35.86|38.07|35.55|38.6|36.08|38.03|35.51|0
1644845400000|2022-02-14 13:30:00|38.03|35.51|39.64|37.12|39.65|37.13|38.03|35.51|0
1644845700000|2022-02-14 13:35:00|39.67|37.15|39.25|36.73|40.04|37.52|39.05|36.53|0
1644846000000|2022-02-14 13:40:00|39.29|36.77|41.07|38.55|41.11|38.59|39.17|36.65|0
1644846300000|2022-02-14 13:45:00|41.11|38.59|41.72|39.2|41.72|39.2|40.53|38.01|0
1644846600000|2022-02-14 13:50:00|41.68|39.16|39.98|37.46|41.68|39.16|39.94|37.42|0
1644846900000|2022-02-14 13:55:00|39.94|37.42|40.61|38.09|40.61|38.09|39.23|36.71|0
1644847200000|2022-02-14 14:00:00|40.73|38.21|39.97|37.45|41.11|38.59|39.93|37.41|0
1644847500000|2022-02-14 14:05:00|40.04|37.52|39.82|37.3|40.1|37.58|39.57|37.05|0
1644847800000|2022-02-14 14:10:00|39.76|37.24|38.63|36.11|39.84|37.32|38.55|36.03|0
1644848100000|2022-02-14 14:15:00|38.67|36.15|38.99|36.47|39.2|36.68|38.51|35.99|0
1644848400000|2022-02-14 14:20:00|38.97|36.45|39.2|36.68|39.39|36.87|38.83|36.31|0
1644848700000|2022-02-14 14:25:00|39.43|36.91|39.86|37.34|39.94|37.42|39.35|36.83|0
1644849000000|2022-02-14 14:30:00|39.82|37.3|39.65|37.13|41.01|38.49|38.19|35.67|0
1644849300000|2022-02-14 14:35:00|39.5|36.98|40.08|37.56|40.4|37.88|39.1|36.58|0
1644849600000|2022-02-14 14:40:00|40.1|37.58|39.92|37.4|40.2|37.68|38.33|35.81|0
1644849900000|2022-02-14 14:45:00|39.96|37.44|39.48|36.96|41.64|39.12|39.28|36.76|0
1644850200000|2022-02-14 14:50:00|39.71|37.19|36.82|34.3|39.71|37.19|36.58|34.06|0
1644850500000|2022-02-14 14:55:00|36.77|34.25|38.49|35.97|38.73|36.21|36.75|34.23|0
1644850800000|2022-02-14 15:00:00|38.28|35.76|42.7|40.18|42.79|40.27|38.28|35.76|0
1644851100000|2022-02-14 15:05:00|42.37|39.85|41.74|39.22|42.91|40.39|41.74|39.22|0
1644851400000|2022-02-14 15:10:00|41.91|39.39|40.8|38.28|41.91|39.39|39.34|36.82|0
1644851700000|2022-02-14 15:15:00|40.88|38.36|42.06|39.54|43.62|41.1|40.6|38.08|0
1644852000000|2022-02-14 15:20:00|41.98|39.46|39.01|36.49|42.43|39.91|38.66|36.14|0
1644852300000|2022-02-14 15:25:00|39.11|36.59|39.64|37.12|40.57|38.05|38.89|36.37|0
1644852600000|2022-02-14 15:30:00|39.68|37.16|41.66|39.14|42.37|39.85|38.97|36.45|0
1644852900000|2022-02-14 15:35:00|41.91|39.39|42.03|39.51|42.71|40.19|41.64|39.12|0
1644853200000|2022-02-14 15:40:00|41.91|39.39|41.13|38.61|42.2|39.68|40.62|38.1|0
1644853500000|2022-02-14 15:45:00|41.24|38.72|40.37|37.85|41.48|38.96|40.05|37.53|0
1644853800000|2022-02-14 15:50:00|40.41|37.89|41.18|38.84|41.72|39.38|39.99|37.47|0
1644854100000|2022-02-14 15:55:00|41.09|38.75|42.13|39.79|42.22|39.88|40.32|37.98|0
1644854400000|2022-02-14 16:00:00|42.15|39.81|40.88|38.54|42.4|40.06|40.64|38.3|0
1644854700000|2022-02-14 16:05:00|40.96|38.62|41.64|39.3|42.04|39.7|40.78|38.44|0
1644855000000|2022-02-14 16:10:00|41.53|39.19|42.24|39.9|42.36|40.02|41.18|38.84|0
1644855300000|2022-02-14 16:15:00|42.15|39.81|39.77|37.43|42.34|40|39.66|37.32|0
1644855600000|2022-02-14 16:20:00|39.81|37.47|39.53|37.19|40.3|37.96|39.29|36.95|0
1644855900000|2022-02-14 16:25:00|39.45|37.11|39.79|37.45|39.81|37.47|38.35|36.01|0
1644856200000|2022-02-14 16:30:00|39.75|37.41|38.23|35.89|39.75|37.41|38|35.66|0
1644856500000|2022-02-14 16:35:00|38.19|35.85|38.88|36.54|39.36|37.02|37.8|35.46|0
1644856800000|2022-02-14 16:40:00|38.84|36.5|38.49|36.15|38.96|36.62|37.97|35.63|0
1644857100000|2022-02-14 16:45:00|38.27|35.93|37.44|35.1|38.41|36.07|37.4|35.06|0
1644857400000|2022-02-14 16:50:00|37.4|35.06|38.83|36.49|38.97|36.63|37.29|34.95|0
1644857700000|2022-02-14 16:55:00|38.73|36.39|37.89|35.55|38.94|36.6|37.77|35.43|0
1644858000000|2022-02-14 17:00:00|37.85|35.51|37.96|35.62|38.43|36.09|37.26|34.92|0
1644858300000|2022-02-14 17:05:00|37.94|35.6|38.61|36.27|38.77|36.43|37.84|35.5|0
1644858600000|2022-02-14 17:10:00|38.52|36.18|38.18|35.84|38.65|36.31|37.95|35.61|0
1644858900000|2022-02-14 17:15:00|38.03|35.69|38.1|35.76|38.37|36.03|37.56|35.22|0
1644859200000|2022-02-14 17:20:00|38.14|35.8|37.74|35.4|38.21|35.87|37.52|35.18|0
1644859500000|2022-02-14 17:25:00|37.67|35.33|37.21|34.87|38.05|35.71|37.1|34.76|0
1644859800000|2022-02-14 17:30:00|37.17|34.83|37.07|34.73|37.34|35|36.39|34.05|0
1644860100000|2022-02-14 17:35:00|37.05|34.71|36.89|34.55|37.62|35.28|36.82|34.48|0
1644860400000|2022-02-14 17:40:00|36.93|34.59|36.25|33.91|36.93|34.59|35.96|33.62|0
1644860700000|2022-02-14 17:45:00|36.33|33.99|35.8|33.46|36.62|34.28|35.77|33.43|0
1644861000000|2022-02-14 17:50:00|35.88|33.54|35.8|33.46|36.32|33.98|35.69|33.35|0
1644861300000|2022-02-14 17:55:00|35.83|33.49|36.57|34.23|36.85|34.51|35.83|33.49|0
1644861600000|2022-02-14 18:00:00|36.53|34.19|36.38|34.04|37.02|34.68|36.25|33.91|0
1644861900000|2022-02-14 18:05:00|36.3|33.96|35.92|34.12|36.34|34.15|35.53|33.19|0
1644862200000|2022-02-14 18:10:00|35.9|34.1|36.32|34.52|36.4|34.6|35.68|33.88|0
1644862500000|2022-02-14 18:15:00|36.28|34.48|36.17|34.37|36.5|34.7|36.05|34.25|0
1644862800000|2022-02-14 18:20:00|36.04|34.24|38.26|36.46|38.92|37.12|36.04|34.24|0
1644863100000|2022-02-14 18:25:00|38.3|36.5|38.17|36.37|38.39|36.59|37.94|36.14|0
1644863400000|2022-02-14 18:30:00|38.13|36.33|38.91|37.11|39.75|37.95|38.06|36.26|0
1644863700000|2022-02-14 18:35:00|38.87|37.07|38.83|37.03|39.27|37.47|38.4|36.6|0
1644864000000|2022-02-14 18:40:00|38.87|37.07|39.14|37.34|39.7|37.9|38.75|36.95|0
1644864300000|2022-02-14 18:45:00|39.18|37.38|40.5|38.7|40.79|38.99|38.94|37.14|0
1644864600000|2022-02-14 18:50:00|40.46|38.66|45.94|44.14|46.14|44.34|40.05|38.25|0
1644864900000|2022-02-14 18:55:00|45.78|43.98|46.52|44.72|46.71|44.91|44.77|42.97|0
1644865200000|2022-02-14 19:00:00|46.5|44.7|47|45.2|47.04|45.24|45.6|43.8|0
1644865500000|2022-02-14 19:05:00|47.04|45.24|47.45|45.65|48.28|46.48|46.45|44.65|0
1644865800000|2022-02-14 19:10:00|47.36|45.56|46.58|44.24|47.96|46.16|46.31|43.97|0
1644866100000|2022-02-14 19:15:00|46.85|44.51|47.02|44.68|47.8|45.46|46.62|44.28|0
1644866400000|2022-02-14 19:20:00|46.89|44.55|47.11|44.77|47.24|44.9|46.03|43.69|0
1644866700000|2022-02-14 19:25:00|47.15|44.81|44.44|42.1|47.93|45.59|42.79|40.45|0
1644867000000|2022-02-14 19:30:00|44.49|42.15|43.95|41.61|46.24|43.9|43.67|41.33|0
1644867300000|2022-02-14 19:35:00|43.97|41.63|44.09|41.75|45|42.66|43.41|41.07|0
1644867600000|2022-02-14 19:40:00|44.22|41.88|44.51|42.17|44.86|42.52|43.07|40.73|0
1644867900000|2022-02-14 19:45:00|44.6|42.26|44.81|42.47|45.51|43.17|43.78|41.44|0
1644868200000|2022-02-14 19:50:00|45.07|42.73|43.83|41.49|45.07|42.73|42.3|39.96|0
1644868500000|2022-02-14 19:55:00|43.64|41.3|41.36|39.02|44.41|42.07|40.88|38.54|0
1644868800000|2022-02-14 20:00:00|41.42|39.08|41.7|39.36|42.04|39.7|40.96|38.62|0
1644869100000|2022-02-14 20:05:00|41.79|39.45|41.45|39.11|43.44|41.1|41.08|38.74|0
1644869400000|2022-02-14 20:10:00|41.66|39.32|40.5|38.16|42.54|40.2|40.3|37.96|0
1644869700000|2022-02-14 20:15:00|40.54|38.2|41.85|39.51|42.11|39.77|40.38|38.04|0
1644870000000|2022-02-14 20:20:00|41.81|39.47|40.08|37.74|42.65|40.31|39.2|36.86|0
1644870300000|2022-02-14 20:25:00|40.12|37.78|40.72|38.38|41.06|38.72|39.76|37.42|0
1644870600000|2022-02-14 20:30:00|40.68|38.34|38.72|36.38|40.97|38.63|38.53|36.19|0
1644870900000|2022-02-14 20:35:00|38.68|36.34|38.67|36.33|40.18|37.84|37.95|35.61|0
1644871200000|2022-02-14 20:40:00|38.45|36.11|38.21|35.87|39.44|37.1|38.21|35.87|0
1644871500000|2022-02-14 20:45:00|38.14|35.8|37.51|35.17|39.4|37.06|36.81|34.47|0
1644871800000|2022-02-14 20:50:00|37.49|35.15|38.13|35.79|39.23|36.89|37.49|35.15|0
1644872100000|2022-02-14 20:55:00|38.17|35.83|39.11|36.77|39.31|36.97|37.31|34.97|0
1644872400000|2022-02-14 21:00:00|38.99|36.65|38.47|36.13|39.11|36.77|38.36|36.02|0
1644872700000|2022-02-14 21:05:00|38.43|36.09|38.51|36.71|38.55|36.75|38.08|35.86|0
1644873000000|2022-02-14 21:10:00|38.43|36.63|38.27|36.47|38.67|36.87|38.23|36.43|0
1644873300000|2022-02-14 21:15:00|38.23|36.03|38.46|36.26|38.46|36.26|38.15|35.95|0
1644873600000|2022-02-14 21:20:00|38.44|36.24|38.4|36.2|38.54|36.34|38.34|36.14|0
1644873900000|2022-02-14 21:25:00|38.32|36.12|38.3|36.1|38.42|36.22|38.26|36.06|0
1644874200000|2022-02-14 21:30:00|38.28|36.08|38.19|35.99|38.41|36.21|38.14|35.94|0
1644874500000|2022-02-14 21:35:00|38.21|36.01|38.36|36.16|38.36|36.16|38.17|35.97|0
1644874800000|2022-02-14 21:40:00|38.38|36.18|38.67|36.47|38.75|36.55|38.32|36.12|0
1644875100000|2022-02-14 21:45:00|38.61|36.41|38.86|36.66|38.86|36.66|38.47|36.27|0
1644875400000|2022-02-14 21:50:00|38.88|36.68|38.78|36.58|38.9|36.7|38.7|36.5|0
1644875700000|2022-02-14 21:55:00|38.82|36.62|38.75|36.55|38.9|36.7|38.69|36.49|0
1644876000000|2022-02-14 22:00:00|38.71|36.51|38.55|36.35|38.71|36.51|38.52|36.32|0
1644876300000|2022-02-14 22:05:00|38.53|36.33|38.62|36.42|38.68|36.48|38.48|36.28|0
1644876600000|2022-02-14 22:10:00|38.69|36.49|38.65|36.45|38.69|36.49|38.58|36.38|0
1644876900000|2022-02-14 22:15:00|38.64|36.44|38.55|36.35|38.65|36.45|38.52|36.32|0
1644877200000|2022-02-14 22:20:00|38.58|36.38|38.55|36.35|38.58|36.38|38.53|36.33|0
1644877500000|2022-02-14 22:25:00|38.57|36.37|38.54|36.34|38.62|36.42|38.54|36.34|0
1644877800000|2022-02-14 22:30:00|38.53|36.33|38.54|36.34|38.54|36.34|38.53|36.33|0
1644878400000|2022-02-14 22:40:00|38.55|36.35|38.53|36.33|38.57|36.37|38.53|36.33|0
1644878700000|2022-02-14 22:45:00|38.54|36.34|38.54|36.34|38.54|36.34|38.54|36.34|0
1644879000000|2022-02-14 22:50:00|38.53|36.33|38.52|36.32|38.53|36.33|38.52|36.32|0
1644879300000|2022-02-14 22:55:00|38.51|36.31|38.52|36.32|38.54|36.34|38.49|36.29|0
1644879600000|2022-02-14 23:00:00|38.61|36.41|38.23|36.03|38.61|36.41|38.19|35.99|0
1644879900000|2022-02-14 23:05:00|38.19|35.99|37.72|35.52|38.21|36.01|37.68|35.48|0
1644880200000|2022-02-14 23:10:00|37.68|35.48|37.63|35.43|37.75|35.55|37.56|35.36|0
1644880500000|2022-02-14 23:15:00|37.59|35.39|37.7|35.5|37.78|35.58|37.59|35.39|0
1644880800000|2022-02-14 23:20:00|37.67|35.47|37.47|35.27|37.7|35.5|37.45|35.25|0
1644881100000|2022-02-14 23:25:00|37.51|35.31|37.58|35.38|37.7|35.5|37.51|35.31|0
1644881400000|2022-02-14 23:30:00|37.54|35.34|37.49|35.29|37.58|35.38|37.27|35.07|0
1644881700000|2022-02-14 23:35:00|37.53|35.33|37.36|35.16|37.61|35.41|37.34|35.14|0
1644882000000|2022-02-14 23:40:00|37.34|35.14|37.39|35.19|37.45|35.25|37.29|35.09|0
1644882300000|2022-02-14 23:45:00|37.41|35.21|37.48|35.28|37.48|35.28|37.39|35.19|0
1644882600000|2022-02-14 23:50:00|37.46|35.26|37.32|35.12|37.48|35.28|37.24|35.04|0
1644882900000|2022-02-14 23:55:00|37.3|35.1|37.24|35.04|37.43|35.23|37.24|35.04|0
1644883200000|2022-02-15 00:00:00|37.16|34.96|37.5|35.3|37.58|35.38|36.97|34.77|0
1644883500000|2022-02-15 00:05:00|37.54|35.34|37|34.8|37.56|35.36|37|34.8|0
1644883800000|2022-02-15 00:10:00|37.02|34.82|37.62|35.42|37.64|35.44|36.99|34.79|0
1644884100000|2022-02-15 00:15:00|37.56|35.36|38.28|36.08|38.42|36.22|37.56|35.36|0
1644884400000|2022-02-15 00:20:00|38.34|36.14|38.61|36.41|38.79|36.59|38.22|36.02|0
1644884700000|2022-02-15 00:25:00|38.65|36.45|38.56|36.36|38.72|36.52|38.41|36.21|0
1644885000000|2022-02-15 00:30:00|38.52|36.32|39.19|36.99|39.27|37.07|38.52|36.32|0
1644885300000|2022-02-15 00:35:00|39.25|37.05|39.09|36.89|39.31|37.11|38.99|36.79|0
1644885600000|2022-02-15 00:40:00|39.1|36.9|39.06|36.86|39.18|36.98|38.94|36.74|0
1644885900000|2022-02-15 00:45:00|39.02|36.82|38.38|36.18|39.02|36.82|38.34|36.14|0
1644886200000|2022-02-15 00:50:00|38.42|36.22|38.41|36.21|38.65|36.45|38.34|36.14|0
1644886500000|2022-02-15 00:55:00|38.37|36.17|37.98|35.78|38.53|36.33|37.92|35.72|0
1644886800000|2022-02-15 01:00:00|37.94|35.74|38.19|35.99|38.21|36.01|37.82|35.62|0
1644887100000|2022-02-15 01:05:00|38.21|36.01|38.26|36.06|38.4|36.2|38.07|35.87|0
1644887400000|2022-02-15 01:10:00|38.3|36.1|38|35.8|38.32|36.12|38|35.8|0
1644887700000|2022-02-15 01:15:00|37.92|35.72|38.19|35.99|38.21|36.01|37.8|35.6|0
1644888000000|2022-02-15 01:20:00|38.15|35.95|37.83|35.63|38.17|35.97|37.53|35.33|0
1644888300000|2022-02-15 01:25:00|37.85|35.65|37.73|35.53|37.89|35.69|37.62|35.42|0
1644888600000|2022-02-15 01:30:00|37.69|35.49|38.45|36.25|38.53|36.33|37.67|35.47|0
1644888900000|2022-02-15 01:35:00|38.43|36.23|37.93|35.73|38.56|36.36|37.74|35.54|0
1644889200000|2022-02-15 01:40:00|37.97|35.77|38.08|35.88|38.2|36|37.93|35.73|0
1644889500000|2022-02-15 01:45:00|38|35.8|37.69|35.49|38|35.8|37.52|35.32|0
1644889800000|2022-02-15 01:50:00|37.67|35.47|37.64|35.44|37.92|35.72|37.41|35.21|0
1644890100000|2022-02-15 01:55:00|37.63|35.43|37.41|35.21|37.78|35.58|37.33|35.13|0
1644890400000|2022-02-15 02:00:00|37.37|35.17|37.34|35.14|37.54|35.34|37.25|35.05|0
1644890700000|2022-02-15 02:05:00|37.29|35.09|36.98|34.78|37.29|35.09|36.94|34.74|0
1644891000000|2022-02-15 02:10:00|36.94|34.74|36.89|34.69|37.03|34.83|36.78|34.58|0
1644891300000|2022-02-15 02:15:00|36.88|34.68|36.81|34.61|37.05|34.85|36.74|34.54|0
1644891600000|2022-02-15 02:20:00|36.79|34.59|36.73|34.53|36.89|34.69|36.73|34.53|0
1644891900000|2022-02-15 02:25:00|36.77|34.57|36.46|34.26|36.77|34.57|36.31|34.11|0
1644892200000|2022-02-15 02:30:00|36.44|34.24|36.31|34.11|36.46|34.26|36.2|34|0
1644892500000|2022-02-15 02:35:00|36.27|34.07|36.34|34.14|36.34|34.14|36.23|34.03|0
1644892800000|2022-02-15 02:40:00|36.49|34.29|36.41|34.21|36.49|34.29|36.34|34.14|0
1644893100000|2022-02-15 02:45:00|36.37|34.17|36.1|33.9|36.41|34.21|35.95|33.75|0
1644893400000|2022-02-15 02:50:00|36.14|33.94|36.28|34.08|36.4|34.2|36.03|33.83|0
1644893700000|2022-02-15 02:55:00|36.3|34.1|36.35|34.15|36.43|34.23|36.28|34.08|0
1644894000000|2022-02-15 03:00:00|36.39|34.19|36.38|34.18|36.46|34.26|36.35|34.15|0
1644894300000|2022-02-15 03:05:00|36.37|34.17|36.42|34.22|36.46|34.26|36.34|34.14|0
1644894600000|2022-02-15 03:10:00|36.45|34.25|36.52|34.32|36.68|34.48|36.38|34.18|0
1644894900000|2022-02-15 03:15:00|36.56|34.36|36.74|34.54|36.75|34.55|36.45|34.25|0
1644895200000|2022-02-15 03:20:00|36.73|34.53|36.7|34.5|36.82|34.62|36.59|34.39|0
1644895500000|2022-02-15 03:25:00|36.68|34.48|36.92|34.72|36.92|34.72|36.51|34.31|0
1644895800000|2022-02-15 03:30:00|37.04|34.84|37.2|35|37.34|35.14|37.04|34.84|0
1644896100000|2022-02-15 03:35:00|37.22|35.02|37.29|35.09|37.41|35.21|37.15|34.95|0
1644896400000|2022-02-15 03:40:00|37.26|35.06|37.14|34.94|37.28|35.08|37.04|34.84|0
1644896700000|2022-02-15 03:45:00|37.1|34.9|37.63|35.43|37.63|35.43|37.1|34.9|0
1644897000000|2022-02-15 03:50:00|37.59|35.39|37.55|35.35|37.71|35.51|37.36|35.16|0
1644897300000|2022-02-15 03:55:00|37.53|35.33|37.54|35.34|37.7|35.5|37.46|35.26|0
1644897600000|2022-02-15 04:00:00|37.5|35.3|37.73|35.53|37.77|35.57|37.35|35.15|0
1644897900000|2022-02-15 04:05:00|37.69|35.49|37.8|35.6|38|35.8|37.65|35.45|0
1644898200000|2022-02-15 04:10:00|37.84|35.64|37.7|35.5|37.92|35.72|37.66|35.46|0
1644898500000|2022-02-15 04:15:00|37.72|35.52|37.71|35.51|37.76|35.56|37.64|35.44|0
1644898800000|2022-02-15 04:20:00|37.75|35.55|37.78|35.58|37.83|35.63|37.71|35.51|0
1644899100000|2022-02-15 04:25:00|37.8|35.6|38.11|35.91|38.33|36.13|37.78|35.58|0
1644899400000|2022-02-15 04:30:00|38.13|35.93|37.93|35.73|38.2|36|37.84|35.64|0
1644899700000|2022-02-15 04:35:00|37.97|35.77|37.96|35.76|38.16|35.96|37.81|35.61|0
1644900000000|2022-02-15 04:40:00|38|35.8|37.96|35.76|38.04|35.84|37.96|35.76|0
1644900300000|2022-02-15 04:45:00|38.01|35.81|37.99|35.79|38.11|35.91|37.95|35.75|0
1644900600000|2022-02-15 04:50:00|38.03|35.83|37.9|35.7|38.14|35.94|37.79|35.59|0
1644900900000|2022-02-15 04:55:00|37.94|35.74|37.78|35.58|37.94|35.74|37.73|35.53|0
1644901200000|2022-02-15 05:00:00|37.74|35.54|38.6|36.4|38.64|36.44|37.74|35.54|0
1644901500000|2022-02-15 05:05:00|38.62|36.42|39.57|37.37|40.25|38.05|38.62|36.42|0
1644901800000|2022-02-15 05:10:00|39.55|37.35|40.81|38.61|40.86|38.66|39.21|37.01|0
1644902100000|2022-02-15 05:15:00|40.9|38.7|40.85|38.65|40.91|38.71|40.61|38.41|0
1644902400000|2022-02-15 05:20:00|40.89|38.69|40.91|38.71|40.97|38.77|40.64|38.44|0
1644902700000|2022-02-15 05:25:00|40.88|38.68|40.08|37.88|40.91|38.71|40.05|37.85|0
1644903000000|2022-02-15 05:30:00|40.06|37.86|40.1|37.9|40.18|37.98|40.02|37.82|0
1644903300000|2022-02-15 05:35:00|40.08|37.88|39.95|37.75|40.38|38.18|39.85|37.65|0
1644903600000|2022-02-15 05:40:00|39.91|37.71|40.39|38.19|40.41|38.21|39.91|37.71|0
1644903900000|2022-02-15 05:45:00|40.45|38.25|40.47|38.27|40.53|38.33|40.33|38.13|0
1644904200000|2022-02-15 05:50:00|40.45|38.25|40.6|38.4|40.69|38.49|40.16|37.96|0
1644904500000|2022-02-15 05:55:00|40.48|38.28|40.47|38.27|40.7|38.5|40.38|38.18|0
1644904800000|2022-02-15 06:00:00|40.54|38.34|40|37.8|40.72|38.52|39.9|37.7|0
1644905100000|2022-02-15 06:05:00|40.02|37.82|40.26|38.06|40.47|38.27|39.98|37.78|0
1644905400000|2022-02-15 06:10:00|40.18|37.98|39.91|37.71|40.22|38.02|39.61|37.41|0
1644905700000|2022-02-15 06:15:00|39.89|37.69|39.78|37.58|39.89|37.69|39.53|37.33|0
1644906000000|2022-02-15 06:20:00|39.76|37.56|39.96|37.76|40.19|37.99|39.68|37.48|0
1644906300000|2022-02-15 06:25:00|39.94|37.74|39.47|37.27|39.94|37.74|39.31|37.11|0
1644906600000|2022-02-15 06:30:00|39.55|37.35|39.83|37.63|39.87|37.67|39.51|37.31|0
1644906900000|2022-02-15 06:35:00|39.79|37.59|39.62|37.42|39.9|37.7|39.58|37.38|0
1644907200000|2022-02-15 06:40:00|39.6|37.4|39.73|37.53|40.02|37.82|39.57|37.37|0
1644907500000|2022-02-15 06:45:00|39.69|37.49|39.77|37.57|40.09|37.89|39.69|37.49|0
1644907800000|2022-02-15 06:50:00|39.79|37.59|39.6|37.4|39.79|37.59|39.56|37.36|0
1644908100000|2022-02-15 06:55:00|39.56|37.36|39.76|37.56|39.92|37.72|39.56|37.36|0
1644908400000|2022-02-15 07:00:00|39.74|37.54|39.89|37.69|40.4|38.2|39.47|37.27|0
1644908700000|2022-02-15 07:05:00|39.85|37.65|38.79|36.59|39.91|37.71|38.68|36.48|0
1644909000000|2022-02-15 07:10:00|38.83|36.63|39.18|36.98|39.26|37.06|38.67|36.47|0
1644909300000|2022-02-15 07:15:00|39.22|37.02|39.02|36.82|39.26|37.06|38.96|36.76|0
1644909600000|2022-02-15 07:20:00|39|36.8|39.17|36.97|39.17|36.97|38.94|36.74|0
1644909900000|2022-02-15 07:25:00|39.13|36.93|39.46|37.26|39.9|37.7|39.05|36.85|0
1644910200000|2022-02-15 07:30:00|39.38|37.18|39.67|37.47|39.8|37.6|39.24|37.04|0
1644910500000|2022-02-15 07:35:00|39.74|37.54|40.25|38.05|40.25|38.05|39.71|37.51|0
1644910800000|2022-02-15 07:40:00|40.32|38.12|40.76|38.56|40.88|38.68|40.32|38.12|0
1644911100000|2022-02-15 07:45:00|40.8|38.6|39.37|37.17|41.45|39.25|39.25|37.05|0
1644911400000|2022-02-15 07:50:00|39.35|37.15|38.91|36.71|39.57|37.37|38.85|36.65|0
1644911700000|2022-02-15 07:55:00|38.93|36.73|39.76|37.56|39.82|37.62|38.79|36.59|0
1644912000000|2022-02-15 08:00:00|39.82|37.62|38.23|36.03|40.35|38.15|38.18|35.98|0
1644912300000|2022-02-15 08:05:00|37.92|36.12|35.63|33.83|38.43|36.63|35.6|33.8|0
1644912600000|2022-02-15 08:10:00|35.52|33.72|35.85|34.05|36.08|34.28|35.11|33.31|0
1644912900000|2022-02-15 08:15:00|35.7|33.9|34.67|32.87|35.87|34.07|34.64|32.84|0
1644913200000|2022-02-15 08:20:00|34.74|32.94|32.33|30.53|35.76|33.96|32.33|30.53|0
1644913500000|2022-02-15 08:25:00|32.28|30.48|30.88|29.08|32.84|31.04|30.74|28.94|0
1644913800000|2022-02-15 08:30:00|30.87|29.07|28.93|27.13|30.87|29.07|28.93|27.13|0
1644914100000|2022-02-15 08:35:00|28.94|27.14|29.56|27.76|30.01|28.21|28.91|27.11|0
1644914400000|2022-02-15 08:40:00|29.62|27.82|29.35|27.55|29.89|28.09|28.76|26.96|0
1644914700000|2022-02-15 08:45:00|29.33|27.53|29.09|27.29|29.77|27.97|29.07|27.27|0
1644915000000|2022-02-15 08:50:00|29.1|27.3|30.16|28.36|30.16|28.36|28.94|27.14|0
1644915300000|2022-02-15 08:55:00|30.21|28.41|29.38|27.58|30.29|28.49|29.38|27.58|0
1644915600000|2022-02-15 09:00:00|29.39|27.59|29.66|27.86|29.73|27.93|29.11|27.31|0
1644915900000|2022-02-15 09:05:00|29.68|27.88|28.77|26.97|29.68|27.88|28.74|26.94|0
1644916200000|2022-02-15 09:10:00|28.78|26.98|29.3|27.5|29.72|27.92|28.78|26.98|0
1644916500000|2022-02-15 09:15:00|29.27|27.47|28.42|26.62|29.33|27.53|28.17|26.37|0
1644916800000|2022-02-15 09:20:00|28.35|26.55|28.36|26.56|28.6|26.8|28.16|26.36|0
1644917100000|2022-02-15 09:25:00|28.32|26.52|28.72|26.92|28.72|26.92|28.16|26.36|0
1644917400000|2022-02-15 09:30:00|28.69|26.89|28.65|26.85|28.75|26.95|28.43|26.63|0
1644917700000|2022-02-15 09:35:00|28.62|26.82|28.77|26.97|28.87|27.07|28.49|26.69|0
1644918000000|2022-02-15 09:40:00|28.68|26.88|28.83|27.03|28.98|27.18|28.55|26.75|0
1644918300000|2022-02-15 09:45:00|28.81|27.01|28.6|26.8|29.08|27.28|28.51|26.71|0
1644918600000|2022-02-15 09:50:00|28.57|26.77|29.1|27.3|29.2|27.4|28.57|26.77|0
1644918900000|2022-02-15 09:55:00|29.07|27.27|28.69|26.89|29.15|27.35|28.69|26.89|0
1644919200000|2022-02-15 10:00:00|28.39|26.59|28.68|26.88|28.71|26.91|27.79|25.99|0
1644919500000|2022-02-15 10:05:00|28.76|26.96|28.55|26.75|28.92|27.12|28.12|26.32|0
1644919800000|2022-02-15 10:10:00|28.53|26.73|28.78|26.98|28.87|27.07|28.53|26.73|0
1644920100000|2022-02-15 10:15:00|28.76|26.96|28.46|26.66|28.76|26.96|28.19|26.39|0
1644920400000|2022-02-15 10:20:00|28.43|26.63|29.31|27.51|29.57|27.77|28.13|26.33|0
1644920700000|2022-02-15 10:25:00|29.26|27.46|28.76|26.96|29.37|27.57|28.64|26.84|0
1644921000000|2022-02-15 10:30:00|28.75|26.95|28.26|26.46|28.94|27.14|28.17|26.37|0
1644921300000|2022-02-15 10:35:00|28.25|26.45|27.92|26.12|28.25|26.45|27.8|26|0
1644921600000|2022-02-15 10:40:00|27.95|26.15|27.73|25.93|27.95|26.15|27.61|25.81|0
1644921900000|2022-02-15 10:45:00|27.82|26.02|27.92|26.12|28.03|26.23|27.68|25.88|0
1644922200000|2022-02-15 10:50:00|27.88|26.08|28.06|26.26|28.21|26.41|27.84|26.04|0
1644922500000|2022-02-15 10:55:00|28.04|26.24|27.99|26.19|28.07|26.27|27.84|26.04|0
1644922800000|2022-02-15 11:00:00|28.02|26.22|27.5|25.7|28.1|26.3|27.47|25.67|0
1644923100000|2022-02-15 11:05:00|27.53|25.73|27.66|25.86|27.68|25.88|27.4|25.6|0
1644923400000|2022-02-15 11:10:00|27.64|25.84|27.13|25.33|27.64|25.84|27.04|25.24|0
1644923700000|2022-02-15 11:15:00|27.04|25.24|27.42|25.62|27.48|25.68|26.86|25.06|0
1644924000000|2022-02-15 11:20:00|27.45|25.65|27.12|25.32|27.45|25.65|27.03|25.23|0
1644924300000|2022-02-15 11:25:00|27.13|25.33|27.63|25.83|27.69|25.89|27.13|25.33|0
1644924600000|2022-02-15 11:30:00|27.61|25.81|27.5|25.7|27.63|25.83|27.41|25.61|0
1644924900000|2022-02-15 11:35:00|27.48|25.68|27.16|25.36|27.65|25.85|27.13|25.33|0
1644925200000|2022-02-15 11:40:00|27.19|25.39|27.22|25.42|27.37|25.57|27.13|25.33|0
1644925500000|2022-02-15 11:45:00|27.2|25.4|26.68|24.88|27.25|25.45|26.48|24.68|0
1644925800000|2022-02-15 11:50:00|26.7|24.9|26.99|25.19|27.12|25.32|26.68|24.88|0
1644926100000|2022-02-15 11:55:00|27|25.2|27.16|25.36|27.16|25.36|26.82|25.02|0
1644926400000|2022-02-15 12:00:00|27.17|25.37|27.08|25.28|27.73|25.93|26.88|25.08|0
1644926700000|2022-02-15 12:05:00|27.1|25.3|26.66|24.86|27.26|25.46|26.4|24.6|0
1644927000000|2022-02-15 12:10:00|26.69|24.89|26.33|24.53|26.69|24.89|26.05|24.25|0
1644927300000|2022-02-15 12:15:00|26.31|24.51|25.63|23.83|26.49|24.69|25.4|23.6|0
1644927600000|2022-02-15 12:20:00|25.6|23.8|25.62|23.82|25.7|23.9|25.37|23.57|0
1644927900000|2022-02-15 12:25:00|25.64|23.84|25.62|23.82|25.76|23.96|25.56|23.76|0
1644928200000|2022-02-15 12:30:00|25.65|23.85|25.76|23.96|25.83|24.03|25.6|23.8|0
1644928500000|2022-02-15 12:35:00|25.73|23.93|25.52|23.72|26.57|24.77|25.27|23.47|0
1644928800000|2022-02-15 12:40:00|25.55|23.75|25.78|23.98|26.07|24.27|25.52|23.72|0
1644929100000|2022-02-15 12:45:00|25.81|24.01|25.79|23.99|25.89|24.09|25.57|23.77|0
1644929400000|2022-02-15 12:50:00|25.8|24|25.51|23.71|26.03|24.23|25.45|23.65|0
1644929700000|2022-02-15 12:55:00|25.48|23.68|25.41|23.61|25.54|23.74|25.41|23.61|0
1644930000000|2022-02-15 13:00:00|25.42|23.62|25.63|23.83|25.63|23.83|25.26|23.46|0
1644930300000|2022-02-15 13:05:00|25.62|23.82|25.78|23.98|25.84|24.04|25.56|23.76|0
1644930600000|2022-02-15 13:10:00|25.84|24.04|25.95|24.15|26.04|24.24|25.81|24.01|0
1644930900000|2022-02-15 13:15:00|25.98|24.18|26.18|24.38|26.36|24.56|25.95|24.15|0
1644931200000|2022-02-15 13:20:00|26.21|24.41|26|24.2|26.3|24.5|25.92|24.12|0
1644931500000|2022-02-15 13:25:00|25.97|24.17|26.14|24.34|26.53|24.73|25.97|24.17|0
1644931800000|2022-02-15 13:30:00|26.38|24.58|26.76|24.96|27.27|25.47|26.38|24.58|0
1644932100000|2022-02-15 13:35:00|26.79|24.99|27.89|26.09|28.03|26.23|25.97|24.17|0
1644932400000|2022-02-15 13:40:00|27.87|26.07|27.3|25.5|28.09|26.29|27.3|25.5|0
1644932700000|2022-02-15 13:45:00|27.29|25.49|27.25|25.45|27.62|25.82|27.25|25.45|0
1644933000000|2022-02-15 13:50:00|27.22|25.42|27.56|25.76|27.74|25.94|27.22|25.42|0
1644933300000|2022-02-15 13:55:00|27.63|25.83|27.96|26.16|28.1|26.3|27.59|25.79|0
1644933600000|2022-02-15 14:00:00|27.93|26.13|28.02|26.22|28.3|26.5|27.86|26.06|0
1644933900000|2022-02-15 14:05:00|27.99|26.19|27.83|26.03|28.08|26.28|27.61|25.81|0
1644934200000|2022-02-15 14:10:00|27.89|26.09|28.59|26.79|29.13|27.33|27.83|26.03|0
1644934500000|2022-02-15 14:15:00|28.57|26.77|28.25|26.45|28.82|27.02|28.18|26.38|0
1644934800000|2022-02-15 14:20:00|28.22|26.42|27.85|26.05|28.29|26.49|27.63|25.83|0
1644935100000|2022-02-15 14:25:00|27.82|26.02|28.62|26.82|28.65|26.85|27.75|25.95|0
1644935400000|2022-02-15 14:30:00|28.37|26.57|26.96|25.16|28.78|26.98|26.84|25.04|0
1644935700000|2022-02-15 14:35:00|26.87|25.07|25.96|24.16|27.38|25.58|24.65|22.85|0
1644936000000|2022-02-15 14:40:00|25.99|24.19|26.2|24.4|26.44|24.64|25.59|23.79|0
1644936300000|2022-02-15 14:45:00|25.97|24.17|26.58|24.78|26.61|24.81|25.28|23.48|0
1644936600000|2022-02-15 14:50:00|26.82|25.02|26.79|24.99|27.4|25.6|26.76|24.96|0
1644936900000|2022-02-15 14:55:00|26.78|24.98|27.79|25.99|28|26.2|26.68|24.88|0
1644937200000|2022-02-15 15:00:00|27.82|26.02|28|26.2|28.47|26.67|27.29|25.49|0
1644937500000|2022-02-15 15:05:00|27.94|26.14|27.56|25.76|28.37|26.57|27.27|25.47|0
1644937800000|2022-02-15 15:10:00|27.59|25.79|27.8|26|28.34|26.54|27.59|25.79|0
1644938100000|2022-02-15 15:15:00|27.85|26.05|27.43|25.63|27.85|26.05|27.16|25.36|0
1644938400000|2022-02-15 15:20:00|27.49|25.69|27.36|25.56|27.95|26.15|27.15|25.35|0
1644938700000|2022-02-15 15:25:00|27.39|25.59|26.67|24.87|28.1|26.3|26.67|24.87|0
1644939000000|2022-02-15 15:30:00|26.58|24.78|26.9|25.1|27.02|25.22|26.55|24.75|0
1644939300000|2022-02-15 15:35:00|26.81|25.01|26.69|24.89|27.07|25.27|26.48|24.68|0
1644939600000|2022-02-15 15:40:00|26.66|24.86|26.03|24.23|26.72|24.92|25.98|24.18|0
1644939900000|2022-02-15 15:45:00|25.98|24.18|25.65|23.85|26.09|24.29|25.57|23.77|0
1644940200000|2022-02-15 15:50:00|25.68|23.88|25.24|23.44|26.73|24.93|25.21|23.41|0
1644940500000|2022-02-15 15:55:00|25.27|23.47|25.54|23.74|25.76|23.96|25.08|23.28|0
1644940800000|2022-02-15 16:00:00|25.55|23.75|25.2|23.4|25.61|23.81|25.17|23.37|0
1644941100000|2022-02-15 16:05:00|25.15|23.35|23.55|21.75|25.69|23.89|23.52|21.72|0
1644941400000|2022-02-15 16:10:00|23.61|21.81|23.97|22.17|24.1|22.3|23.61|21.81|0
1644941700000|2022-02-15 16:15:00|23.96|22.16|26.83|25.03|27.05|25.25|23.88|22.08|0
1644942000000|2022-02-15 16:20:00|26.77|24.97|26.7|24.9|26.81|25.01|26.44|24.64|0
1644942300000|2022-02-15 16:25:00|26.73|24.93|27.23|25.43|27.88|26.08|26.73|24.93|0
1644942600000|2022-02-15 16:30:00|27.14|25.34|26.48|24.68|27.14|25.34|26.48|24.68|0
1644942900000|2022-02-15 16:35:00|26.49|24.69|26.27|24.47|26.51|24.71|26.09|24.29|0
1644943200000|2022-02-15 16:40:00|26.31|24.51|26.69|24.89|26.69|24.89|26.27|24.47|0
1644943500000|2022-02-15 16:45:00|26.7|24.9|26.67|24.87|26.76|24.96|26.35|24.55|0
1644943800000|2022-02-15 16:50:00|26.64|24.84|26.78|24.98|26.91|25.11|26.55|24.75|0
1644944100000|2022-02-15 16:55:00|26.72|24.92|26.37|24.57|26.84|25.04|26.19|24.39|0
1644944400000|2022-02-15 17:00:00|26.34|24.54|26.61|24.81|26.75|24.95|26.02|24.22|0
1644944700000|2022-02-15 17:05:00|26.6|24.8|26.98|25.18|27.1|25.3|26.48|24.68|0
1644945000000|2022-02-15 17:10:00|26.95|25.15|27.3|25.5|27.3|25.5|26.77|24.97|0
1644945300000|2022-02-15 17:15:00|27.27|25.47|27.88|26.08|28|26.2|27.24|25.44|0
1644945600000|2022-02-15 17:20:00|27.91|26.11|28.22|26.42|28.28|26.48|27.82|26.02|0
1644945900000|2022-02-15 17:25:00|28.15|26.35|27.87|26.07|28.46|26.66|27.78|25.98|0
1644946200000|2022-02-15 17:30:00|27.9|26.1|28.39|26.59|28.51|26.71|27.62|25.82|0
1644946500000|2022-02-15 17:35:00|28.42|26.62|28.23|26.43|28.42|26.62|28.04|26.24|0
1644946800000|2022-02-15 17:40:00|28.26|26.46|28.31|26.51|28.54|26.74|28.12|26.32|0
1644947100000|2022-02-15 17:45:00|28.28|26.48|29.45|27.65|29.52|27.72|28.22|26.42|0
1644947400000|2022-02-15 17:50:00|29.42|27.62|29.03|27.23|29.45|27.65|28.94|27.14|0
1644947700000|2022-02-15 17:55:00|29.06|27.26|28.64|26.84|29.12|27.32|28.64|26.84|0
1644948000000|2022-02-15 18:00:00|28.61|26.81|28.26|26.46|28.8|27|28.2|26.4|0
1644948300000|2022-02-15 18:05:00|28.29|26.49|27.89|26.09|28.29|26.49|27.89|26.09|0
1644948600000|2022-02-15 18:10:00|27.92|26.12|27.88|26.08|28.09|26.29|27.79|25.99|0
1644948900000|2022-02-15 18:15:00|27.85|26.05|28.09|26.29|28.19|26.39|27.82|26.02|0
1644949200000|2022-02-15 18:20:00|28.06|26.26|27.14|25.34|28.06|26.26|27.06|25.26|0
1644949500000|2022-02-15 18:25:00|27.11|25.31|26.75|24.95|27.14|25.34|26.66|24.86|0
1644949800000|2022-02-15 18:30:00|26.69|24.89|25.94|24.14|27.3|25.5|25.74|23.94|0
1644950100000|2022-02-15 18:35:00|25.91|24.11|26.02|24.22|26.14|24.34|25.86|24.06|0
1644950400000|2022-02-15 18:40:00|26.01|24.21|25.94|24.14|26.1|24.3|25.78|23.98|0
1644950700000|2022-02-15 18:45:00|25.96|24.16|25.75|23.95|26.04|24.24|25.69|23.89|0
1644951000000|2022-02-15 18:50:00|25.73|23.93|25.86|24.06|25.98|24.18|25.66|23.86|0
1644951300000|2022-02-15 18:55:00|25.83|24.03|25.77|23.97|25.86|24.06|25.65|23.85|0
1644951600000|2022-02-15 19:00:00|25.71|23.91|25.94|24.14|26.06|24.26|25.65|23.85|0
1644951900000|2022-02-15 19:05:00|25.97|24.17|26.52|24.72|26.91|25.11|25.91|24.11|0
1644952200000|2022-02-15 19:10:00|26.43|24.63|26.34|24.54|26.64|24.84|26.25|24.45|0
1644952500000|2022-02-15 19:15:00|26.28|24.48|25.95|24.15|26.63|24.83|25.81|24.01|0
1644952800000|2022-02-15 19:20:00|25.92|24.12|26.01|24.21|26.07|24.27|25.69|23.89|0
1644953100000|2022-02-15 19:25:00|25.98|24.18|25.91|24.11|26.12|24.32|25.83|24.03|0
1644953400000|2022-02-15 19:30:00|25.89|24.09|26.2|24.4|26.26|24.46|25.74|23.94|0
1644953700000|2022-02-15 19:35:00|26.17|24.37|25.93|24.13|26.17|24.37|25.88|24.08|0
1644954000000|2022-02-15 19:40:00|25.91|24.11|25.64|23.84|26.66|24.86|25.61|23.81|0
1644954300000|2022-02-15 19:45:00|25.61|23.81|26.09|24.29|26.1|24.3|25.44|23.64|0
1644954600000|2022-02-15 19:50:00|26.07|24.27|26.07|24.27|26.42|24.62|25.89|24.09|0
1644954900000|2022-02-15 19:55:00|26.1|24.3|25.83|24.03|26.18|24.38|25.77|23.97|0
1644955200000|2022-02-15 20:00:00|25.86|24.06|25.39|23.59|25.94|24.14|25.37|23.57|0
1644955500000|2022-02-15 20:05:00|25.36|23.56|25.36|23.56|25.45|23.65|25.16|23.36|0
1644955800000|2022-02-15 20:10:00|25.39|23.59|24.86|23.06|25.56|23.76|24.78|22.98|0
1644956100000|2022-02-15 20:15:00|24.83|23.03|24.8|23|25.2|23.4|24.8|23|0
1644956400000|2022-02-15 20:20:00|24.77|22.97|25.11|23.31|25.31|23.51|24.69|22.89|0
1644956700000|2022-02-15 20:25:00|25.12|23.32|25.02|23.22|25.31|23.51|25.02|23.22|0
1644957000000|2022-02-15 20:30:00|25.05|23.25|26.15|24.35|26.21|24.41|25.05|23.25|0
1644957300000|2022-02-15 20:35:00|26.23|24.43|26.12|24.32|26.59|24.79|25.7|23.9|0
1644957600000|2022-02-15 20:40:00|26.21|24.41|26.4|24.6|27.64|25.84|26.21|24.41|0
1644957900000|2022-02-15 20:45:00|26.43|24.63|26.42|24.62|27.12|25.32|26.07|24.27|0
1644958200000|2022-02-15 20:50:00|26.41|24.61|25.54|23.74|26.41|24.61|24.83|23.03|0
1644958500000|2022-02-15 20:55:00|25.46|23.66|25.05|23.25|26|24.2|24.83|23.03|0
1644958800000|2022-02-15 21:00:00|25|23.2|25.15|23.35|25.85|24.05|25|23.2|0
1644959100000|2022-02-15 21:05:00|25.1|23.3|25.47|23.67|25.55|23.75|25.1|23.3|0
1644959400000|2022-02-15 21:10:00|25.5|23.7|25.32|23.52|25.67|23.87|25.2|23.4|0
1644959700000|2022-02-15 21:15:00|25.52|23.32|25.23|23.03|25.55|23.35|25.23|23.03|0
1644960000000|2022-02-15 21:20:00|25.25|23.05|25.08|22.88|25.31|23.11|25.02|22.82|0
1644960300000|2022-02-15 21:25:00|25.05|22.85|24.93|22.73|25.08|22.88|24.91|22.71|0
1644960600000|2022-02-15 21:30:00|24.96|22.76|24.9|22.7|24.98|22.78|24.84|22.64|0
1644960900000|2022-02-15 21:35:00|24.87|22.67|24.98|22.78|25.01|22.81|24.84|22.64|0
1644961200000|2022-02-15 21:40:00|24.95|22.75|25.26|23.06|25.29|23.09|24.92|22.72|0
1644961500000|2022-02-15 21:45:00|25.29|23.09|25.6|23.4|25.63|23.43|25.2|23|0
1644961800000|2022-02-15 21:50:00|25.57|23.37|25.28|23.08|25.63|23.43|25.22|23.02|0
1644962100000|2022-02-15 21:55:00|25.31|23.11|25.26|23.06|25.45|23.25|25.05|22.85|0
1644962400000|2022-02-15 22:00:00|25.18|22.98|25.17|22.97|25.21|23.01|25.15|22.95|0
1644962700000|2022-02-15 22:05:00|25.15|22.95|25.16|22.96|25.26|23.06|25.15|22.95|0
1644963000000|2022-02-15 22:10:00|25.19|22.99|25.28|23.08|25.29|23.09|25.18|22.98|0
1644963300000|2022-02-15 22:15:00|25.29|23.09|25.37|23.17|25.37|23.17|25.29|23.09|0
1644963600000|2022-02-15 22:20:00|25.36|23.16|25.4|23.2|25.42|23.22|25.33|23.13|0
1644963900000|2022-02-15 22:25:00|25.35|23.15|25.38|23.18|25.44|23.24|25.35|23.15|0
1644964200000|2022-02-15 22:30:00|25.39|23.19|25.38|23.18|25.39|23.19|25.34|23.14|0
1644964500000|2022-02-15 22:35:00|25.37|23.17|25.37|23.17|25.39|23.19|25.36|23.16|0
1644964800000|2022-02-15 22:40:00|25.36|23.16|25.35|23.15|25.38|23.18|25.32|23.12|0
1644965100000|2022-02-15 22:45:00|25.36|23.16|25.35|23.15|25.37|23.17|25.35|23.15|0
1644965400000|2022-02-15 22:50:00|25.32|23.12|25.34|23.14|25.36|23.16|25.32|23.12|0
1644965700000|2022-02-15 22:55:00|25.33|23.13|25.27|23.07|25.33|23.13|25.16|22.96|0
1644966000000|2022-02-15 23:00:00|25.09|22.89|25.05|22.85|25.3|23.1|24.98|22.78|0
1644966300000|2022-02-15 23:05:00|25.07|22.87|25.07|22.87|25.13|22.93|24.9|22.7|0
1644966600000|2022-02-15 23:10:00|25.04|22.84|25.24|23.04|25.27|23.07|25.03|22.83|0
1644966900000|2022-02-15 23:15:00|25.26|23.06|25.22|23.02|25.29|23.09|25.11|22.91|0
1644967200000|2022-02-15 23:20:00|25.2|23|25.44|23.24|25.49|23.29|25.2|23|0
1644967500000|2022-02-15 23:25:00|25.43|23.23|25.45|23.25|25.54|23.34|25.28|23.08|0
1644967800000|2022-02-15 23:30:00|25.42|23.22|25.33|23.13|25.47|23.27|25.19|22.99|0
1644968100000|2022-02-15 23:35:00|25.35|23.15|25.17|22.97|25.35|23.15|25.16|22.96|0
1644968400000|2022-02-15 23:40:00|25.18|22.98|25.29|23.09|25.29|23.09|25.11|22.91|0
1644968700000|2022-02-15 23:45:00|25.32|23.12|25.75|23.55|25.75|23.55|25.24|23.04|0
1644969000000|2022-02-15 23:50:00|25.78|23.58|25.72|23.52|25.86|23.66|25.6|23.4|0
1644969300000|2022-02-15 23:55:00|25.78|23.58|25.65|23.45|25.78|23.58|25.62|23.42|0
1644969600000|2022-02-16 00:00:00|25.71|23.51|25.61|23.41|25.77|23.57|25.51|23.31|0
1644969900000|2022-02-16 00:05:00|25.59|23.39|25.52|23.32|25.88|23.68|25.52|23.32|0
1644970200000|2022-02-16 00:10:00|25.47|23.27|25.77|23.57|25.85|23.65|25.47|23.27|0
1644970500000|2022-02-16 00:15:00|25.79|23.59|25.78|23.58|25.84|23.64|25.72|23.52|0
1644970800000|2022-02-16 00:20:00|25.81|23.61|25.89|23.69|25.96|23.76|25.81|23.61|0
1644971100000|2022-02-16 00:25:00|25.88|23.68|25.9|23.7|25.92|23.72|25.75|23.55|0
1644971400000|2022-02-16 00:30:00|25.92|23.72|25.8|23.6|25.92|23.72|25.78|23.58|0
1644971700000|2022-02-16 00:35:00|25.83|23.63|25.79|23.59|25.83|23.63|25.74|23.54|0
1644972000000|2022-02-16 00:40:00|25.81|23.61|25.85|23.65|25.88|23.68|25.76|23.56|0
1644972300000|2022-02-16 00:45:00|25.86|23.66|25.84|23.64|25.93|23.73|25.82|23.62|0
1644972600000|2022-02-16 00:50:00|25.87|23.67|25.84|23.64|25.93|23.73|25.81|23.61|0
1644972900000|2022-02-16 00:55:00|25.87|23.67|25.89|23.69|25.92|23.72|25.81|23.61|0
1644973200000|2022-02-16 01:00:00|25.83|23.63|25.83|23.63|25.92|23.72|25.77|23.57|0
1644973500000|2022-02-16 01:05:00|25.8|23.6|25.59|23.39|25.81|23.61|25.53|23.33|0
1644973800000|2022-02-16 01:10:00|25.56|23.36|25.85|23.65|25.85|23.65|25.56|23.36|0
1644974100000|2022-02-16 01:15:00|25.82|23.62|25.84|23.64|25.87|23.67|25.67|23.47|0
1644974400000|2022-02-16 01:20:00|25.81|23.61|25.81|23.61|25.9|23.7|25.78|23.58|0
1644974700000|2022-02-16 01:25:00|25.84|23.64|25.8|23.6|25.84|23.64|25.72|23.52|0
1644975000000|2022-02-16 01:30:00|25.78|23.58|25.86|23.66|25.89|23.69|25.73|23.53|0
1644975300000|2022-02-16 01:35:00|25.84|23.64|25.74|23.54|25.89|23.69|25.71|23.51|0
1644975600000|2022-02-16 01:40:00|25.71|23.51|25.88|23.68|25.88|23.68|25.71|23.51|0
1644975900000|2022-02-16 01:45:00|25.85|23.65|25.76|23.56|25.85|23.65|25.73|23.53|0
1644976200000|2022-02-16 01:50:00|25.73|23.53|25.66|23.46|25.78|23.58|25.64|23.44|0
1644976500000|2022-02-16 01:55:00|25.69|23.49|25.6|23.4|25.72|23.52|25.6|23.4|0
1644976800000|2022-02-16 02:00:00|25.57|23.37|25.54|23.34|25.6|23.4|25.5|23.3|0
1644977100000|2022-02-16 02:05:00|25.53|23.33|25.25|23.05|25.57|23.37|25.25|23.05|0
1644977400000|2022-02-16 02:10:00|25.22|23.02|25.44|23.24|25.56|23.36|25.22|23.02|0
1644977700000|2022-02-16 02:15:00|25.46|23.26|25.35|23.15|25.47|23.27|25.3|23.1|0
1644978000000|2022-02-16 02:20:00|25.32|23.12|25.36|23.16|25.41|23.21|25.29|23.09|0
1644978300000|2022-02-16 02:25:00|25.35|23.15|25.4|23.2|25.43|23.23|25.35|23.15|0
1644978600000|2022-02-16 02:30:00|25.43|23.23|25.51|23.31|25.63|23.43|25.4|23.2|0
1644978900000|2022-02-16 02:35:00|25.48|23.28|25.65|23.45|25.68|23.48|25.48|23.28|0
1644979200000|2022-02-16 02:40:00|25.62|23.42|25.62|23.42|25.71|23.51|25.59|23.39|0
1644979500000|2022-02-16 02:45:00|25.63|23.43|25.54|23.34|25.65|23.45|25.36|23.16|0
1644979800000|2022-02-16 02:50:00|25.53|23.33|25.49|23.29|25.56|23.36|25.49|23.29|0
1644980100000|2022-02-16 02:55:00|25.52|23.32|25.49|23.29|25.67|23.47|25.46|23.26|0
1644980400000|2022-02-16 03:00:00|25.46|23.26|25.48|23.28|25.6|23.4|25.37|23.17|0
1644980700000|2022-02-16 03:05:00|25.51|23.31|25.36|23.16|25.51|23.31|25.36|23.16|0
1644981000000|2022-02-16 03:10:00|25.39|23.19|25.86|23.66|25.92|23.72|25.39|23.19|0
1644981300000|2022-02-16 03:15:00|25.89|23.69|25.97|23.77|25.98|23.78|25.86|23.66|0
1644981600000|2022-02-16 03:20:00|25.94|23.74|26.09|23.89|26.09|23.89|25.94|23.74|0
1644981900000|2022-02-16 03:25:00|26.06|23.86|25.99|23.79|26.14|23.94|25.99|23.79|0
1644982200000|2022-02-16 03:30:00|26.02|23.82|26.02|23.82|26.17|23.97|26|23.8|0
1644982500000|2022-02-16 03:35:00|26.03|23.83|26.04|23.84|26.08|23.88|26.01|23.81|0
1644982800000|2022-02-16 03:40:00|26.01|23.81|26.05|23.85|26.07|23.87|25.95|23.75|0
1644983100000|2022-02-16 03:45:00|26.04|23.84|26.09|23.89|26.12|23.92|26.01|23.81|0
1644983400000|2022-02-16 03:50:00|26.08|23.88|26.21|24.01|26.21|24.01|26.06|23.86|0
1644983700000|2022-02-16 03:55:00|26.18|23.98|25.99|23.79|26.26|24.06|25.99|23.79|0
1644984000000|2022-02-16 04:00:00|26.02|23.82|26.02|23.82|26.08|23.88|25.99|23.79|0
1644984300000|2022-02-16 04:05:00|25.99|23.79|26.01|23.81|26.08|23.88|25.99|23.79|0
1644984600000|2022-02-16 04:10:00|26.03|23.83|25.98|23.78|26.04|23.84|25.98|23.78|0
1644984900000|2022-02-16 04:15:00|26.01|23.81|25.98|23.78|26.01|23.81|25.98|23.78|0
1644985200000|2022-02-16 04:20:00|25.89|23.69|25.94|23.74|25.95|23.75|25.88|23.68|0
1644985500000|2022-02-16 04:25:00|25.97|23.77|26.08|23.88|26.09|23.89|25.94|23.74|0
1644985800000|2022-02-16 04:30:00|26.05|23.85|26.05|23.85|26.07|23.87|26.02|23.82|0
1644986100000|2022-02-16 04:35:00|26.08|23.88|25.99|23.79|26.11|23.91|25.97|23.77|0
1644986400000|2022-02-16 04:40:00|25.97|23.77|25.95|23.75|26.01|23.81|25.92|23.72|0
1644986700000|2022-02-16 04:45:00|25.92|23.72|25.64|23.44|25.95|23.75|25.42|23.22|0
1644987000000|2022-02-16 04:50:00|25.61|23.41|25.53|23.33|25.64|23.44|25.52|23.32|0
1644987300000|2022-02-16 04:55:00|25.52|23.32|25.43|23.23|25.52|23.32|25.4|23.2|0
1644987600000|2022-02-16 05:00:00|25.4|23.2|25.16|22.96|25.45|23.25|25.16|22.96|0
1644987900000|2022-02-16 05:05:00|25.19|22.99|25.22|23.02|25.28|23.08|25.16|22.96|0
1644988200000|2022-02-16 05:10:00|25.23|23.03|25.07|22.87|25.27|23.07|25.01|22.81|0
1644988500000|2022-02-16 05:15:00|25.06|22.86|25.15|22.95|25.17|22.97|25.01|22.81|0
1644988800000|2022-02-16 05:20:00|25.18|22.98|25.15|22.95|25.23|23.03|25.09|22.89|0
1644989100000|2022-02-16 05:25:00|25.12|22.92|25.2|23|25.23|23.03|25.09|22.89|0
1644989400000|2022-02-16 05:30:00|25.18|22.98|25.19|22.99|25.23|23.03|25.06|22.86|0
1644989700000|2022-02-16 05:35:00|25.16|22.96|25.1|22.9|25.22|23.02|25.08|22.88|0
1644990000000|2022-02-16 05:40:00|25.07|22.87|25.1|22.9|25.19|22.99|25.07|22.87|0
1644990300000|2022-02-16 05:45:00|25.11|22.91|25.05|22.85|25.11|22.91|24.95|22.75|0
1644990600000|2022-02-16 05:50:00|25.04|22.84|25.06|22.86|25.09|22.89|24.95|22.75|0
1644990900000|2022-02-16 05:55:00|25.09|22.89|25.07|22.87|25.14|22.94|25|22.8|0
1644991200000|2022-02-16 06:00:00|25.11|22.91|25.12|22.92|25.14|22.94|24.8|22.6|0
1644991500000|2022-02-16 06:05:00|25.14|22.94|25.28|23.08|25.36|23.16|25.14|22.94|0
1644991800000|2022-02-16 06:10:00|25.3|23.1|25.16|22.96|25.33|23.13|25.1|22.9|0
1644992100000|2022-02-16 06:15:00|25.17|22.97|24.98|22.78|25.23|23.03|24.95|22.75|0
1644992400000|2022-02-16 06:20:00|24.97|22.77|24.95|22.75|25.02|22.82|24.91|22.71|0
1644992700000|2022-02-16 06:25:00|24.98|22.78|24.94|22.74|25|22.8|24.92|22.72|0
1644993000000|2022-02-16 06:30:00|24.92|22.72|24.77|22.57|24.92|22.72|24.71|22.51|0
1644993300000|2022-02-16 06:35:00|24.83|22.63|24.81|22.61|24.85|22.65|24.78|22.58|0
1644993600000|2022-02-16 06:40:00|24.82|22.62|24.79|22.59|24.85|22.65|24.71|22.51|0
1644993900000|2022-02-16 06:45:00|24.82|22.62|24.67|22.47|24.83|22.63|24.67|22.47|0
1644994200000|2022-02-16 06:50:00|24.7|22.5|24.78|22.58|24.84|22.64|24.67|22.47|0
1644994500000|2022-02-16 06:55:00|24.77|22.57|24.78|22.58|24.79|22.59|24.72|22.52|0
1644994800000|2022-02-16 07:00:00|24.83|22.63|24.66|22.46|24.89|22.69|24.38|22.18|0
1644995100000|2022-02-16 07:05:00|24.69|22.49|24.68|22.48|24.71|22.51|24.6|22.4|0
1644995400000|2022-02-16 07:10:00|24.7|22.5|24.79|22.59|24.91|22.71|24.63|22.43|0
1644995700000|2022-02-16 07:15:00|24.8|22.6|24.93|22.73|25.01|22.81|24.73|22.53|0
1644996000000|2022-02-16 07:20:00|24.95|22.75|24.97|22.77|25.08|22.88|24.87|22.67|0
1644996300000|2022-02-16 07:25:00|24.95|22.75|24.9|22.7|25.06|22.86|24.86|22.66|0
1644996600000|2022-02-16 07:30:00|24.89|22.69|24.74|22.54|25.04|22.84|24.72|22.52|0
1644996900000|2022-02-16 07:35:00|24.76|22.56|23.69|21.49|24.97|22.77|23.69|21.49|0
1644997200000|2022-02-16 07:40:00|23.71|21.51|23.8|21.6|23.83|21.63|23.61|21.41|0
1644997500000|2022-02-16 07:45:00|23.76|21.56|23.88|21.68|23.89|21.69|23.76|21.56|0
1644997800000|2022-02-16 07:50:00|23.89|21.69|24.01|21.81|24.09|21.89|23.76|21.56|0
1644998100000|2022-02-16 07:55:00|23.98|21.78|23.73|21.53|24.09|21.89|23.7|21.5|0
1644998400000|2022-02-16 08:00:00|23.76|21.56|24.14|21.94|24.31|22.11|23.52|21.32|0
1644998700000|2022-02-16 08:05:00|23.97|22.17|23.92|22.12|24.08|22.28|23.77|21.97|0
1644999000000|2022-02-16 08:10:00|23.94|22.14|23.15|21.35|23.99|22.19|23.15|21.35|0
1644999300000|2022-02-16 08:15:00|23.08|21.28|22.04|20.24|23.08|21.28|21.85|20.05|0
1644999600000|2022-02-16 08:20:00|21.97|20.17|21.71|19.91|21.97|20.17|21.43|19.63|0
1644999900000|2022-02-16 08:25:00|21.68|19.88|21.78|19.98|21.98|20.18|21.58|19.78|0
1645000200000|2022-02-16 08:30:00|21.8|20|21.83|20.03|22.01|20.21|21.75|19.95|0
1645000500000|2022-02-16 08:35:00|21.79|19.99|21.69|19.89|21.8|20|21.49|19.69|0
1645000800000|2022-02-16 08:40:00|21.64|19.84|22.14|20.34|22.15|20.35|21.59|19.79|0
1645001100000|2022-02-16 08:45:00|22.15|20.35|22.02|20.22|22.4|20.6|21.99|20.19|0
1645001400000|2022-02-16 08:50:00|21.98|20.18|22.3|20.5|22.35|20.55|21.91|20.11|0
1645001700000|2022-02-16 08:55:00|22.22|20.42|21.8|20|22.25|20.45|21.68|19.88|0
1645002000000|2022-02-16 09:00:00|21.73|19.93|21.34|19.54|21.89|20.09|20.99|19.19|0
1645002300000|2022-02-16 09:05:00|21.39|19.59|22.61|20.81|22.72|20.92|21.39|19.59|0
1645002600000|2022-02-16 09:10:00|22.64|20.84|22.47|20.67|23.2|21.4|22.45|20.65|0
1645002900000|2022-02-16 09:15:00|22.45|20.65|22.5|20.7|22.66|20.86|22.44|20.64|0
1645003200000|2022-02-16 09:20:00|22.55|20.75|22.68|20.88|22.83|21.03|22.43|20.63|0
1645003500000|2022-02-16 09:25:00|22.65|20.85|22.7|20.9|22.73|20.93|22.56|20.76|0
1645003800000|2022-02-16 09:30:00|22.71|20.91|22.56|20.76|22.73|20.93|22.25|20.45|0
1645004100000|2022-02-16 09:35:00|22.55|20.75|22.56|20.76|22.8|21|22.49|20.69|0
1645004400000|2022-02-16 09:40:00|22.58|20.78|22.98|21.18|22.98|21.18|22.49|20.69|0
1645004700000|2022-02-16 09:45:00|22.93|21.13|22.86|21.06|23.01|21.21|22.82|21.02|0
1645005000000|2022-02-16 09:50:00|22.87|21.07|22.81|21.01|22.92|21.12|22.63|20.83|0
1645005300000|2022-02-16 09:55:00|22.84|21.04|23.16|21.36|23.31|21.51|22.77|20.97|0
1645005600000|2022-02-16 10:00:00|23.21|21.41|23.41|21.61|23.98|22.18|23.18|21.38|0
1645005900000|2022-02-16 10:05:00|23.4|21.6|23.36|21.56|23.61|21.81|23.26|21.46|0
1645006200000|2022-02-16 10:10:00|23.34|21.54|23.12|21.32|23.43|21.63|23.06|21.26|0
1645006500000|2022-02-16 10:15:00|23.09|21.29|23.6|21.8|23.7|21.9|23.03|21.23|0
1645006800000|2022-02-16 10:20:00|23.63|21.83|24.44|22.64|24.55|22.75|23.57|21.77|0
1645007100000|2022-02-16 10:25:00|24.47|22.67|24.04|22.24|24.52|22.72|23.93|22.13|0
1645007400000|2022-02-16 10:30:00|24.11|22.31|23.88|22.08|24.23|22.43|22.99|21.19|0
1645007700000|2022-02-16 10:35:00|24.61|22.81|24.81|23.01|24.91|23.11|24.6|22.8|0
1645008000000|2022-02-16 10:40:00|24.79|22.99|24.53|22.73|24.79|22.99|24.46|22.66|0
1645008300000|2022-02-16 10:45:00|24.51|22.71|24.49|22.69|24.7|22.9|24.42|22.62|0
1645008600000|2022-02-16 10:50:00|24.52|22.72|24.36|22.56|24.52|22.72|24.27|22.47|0
1645008900000|2022-02-16 10:55:00|24.33|22.53|24.31|22.51|24.38|22.58|24.13|22.33|0
1645009200000|2022-02-16 11:00:00|24.3|22.5|24.26|22.46|24.39|22.59|23.93|22.13|0
1645009500000|2022-02-16 11:05:00|24.28|22.48|24.3|22.5|24.32|22.52|24.07|22.27|0
1645009800000|2022-02-16 11:10:00|24.31|22.51|24.7|22.9|24.71|22.91|24.31|22.51|0
1645010100000|2022-02-16 11:15:00|24.69|22.89|24.59|22.79|24.69|22.89|24.39|22.59|0
1645010400000|2022-02-16 11:20:00|24.57|22.77|24.58|22.78|24.63|22.83|24.44|22.64|0
1645010700000|2022-02-16 11:25:00|24.55|22.75|24.49|22.69|24.87|23.07|24.44|22.64|0
1645011000000|2022-02-16 11:30:00|24.52|22.72|24.24|22.44|24.63|22.83|24.1|22.3|0
1645011300000|2022-02-16 11:35:00|24.26|22.46|24.04|22.24|24.4|22.6|24.04|22.24|0
1645011600000|2022-02-16 11:40:00|23.95|22.15|24.09|22.29|24.2|22.4|23.95|22.15|0
1645011900000|2022-02-16 11:45:00|24.1|22.3|24.1|22.3|24.14|22.34|23.97|22.17|0
1645012200000|2022-02-16 11:50:00|24.11|22.31|24.32|22.52|24.33|22.53|24.06|22.26|0
1645012500000|2022-02-16 11:55:00|24.33|22.53|24.14|22.34|24.33|22.53|23.85|22.05|0
1645012800000|2022-02-16 12:00:00|24.19|22.39|23.74|21.94|24.21|22.41|23.74|21.94|0
1645013100000|2022-02-16 12:05:00|23.77|21.97|23.95|22.15|23.96|22.16|23.77|21.97|0
1645013400000|2022-02-16 12:10:00|24.12|22.32|23.84|22.04|24.26|22.46|23.83|22.03|0
1645013700000|2022-02-16 12:15:00|23.87|22.07|24.04|22.24|24.2|22.4|23.87|22.07|0
1645014000000|2022-02-16 12:20:00|24.03|22.23|24.14|22.34|24.19|22.39|23.94|22.14|0
1645014300000|2022-02-16 12:25:00|24.08|22.28|23.94|22.14|24.13|22.33|23.8|22|0
1645014600000|2022-02-16 12:30:00|24.05|22.25|24.35|22.55|24.41|22.61|23.99|22.19|0
1645014900000|2022-02-16 12:35:00|24.32|22.52|24.94|23.14|25.03|23.23|24.32|22.52|0
1645015200000|2022-02-16 12:40:00|24.97|23.17|24.91|23.11|25.2|23.4|24.79|22.99|0
1645015500000|2022-02-16 12:45:00|24.94|23.14|24.7|22.9|24.99|23.19|24.67|22.87|0
1645015800000|2022-02-16 12:50:00|24.67|22.87|24.93|23.13|24.93|23.13|24.53|22.73|0
1645016100000|2022-02-16 12:55:00|24.9|23.1|24.78|22.98|25.18|23.38|24.75|22.95|0
1645016400000|2022-02-16 13:00:00|24.72|22.92|24.58|22.78|24.81|23.01|24.58|22.78|0
1645016700000|2022-02-16 13:05:00|24.55|22.75|24.94|23.14|25|23.2|24.55|22.75|0
1645017000000|2022-02-16 13:10:00|24.91|23.11|24.71|22.91|25.06|23.26|24.65|22.85|0
1645017300000|2022-02-16 13:15:00|24.67|22.87|24.53|22.73|24.74|22.94|24.48|22.68|0
1645017600000|2022-02-16 13:20:00|24.56|22.76|24.39|22.59|24.59|22.79|24.36|22.56|0
1645017900000|2022-02-16 13:25:00|24.4|22.6|24.65|22.85|24.67|22.87|24.27|22.47|0
1645018200000|2022-02-16 13:30:00|24.67|22.87|24.13|22.33|25.02|23.22|23.96|22.16|0
1645018500000|2022-02-16 13:35:00|24.14|22.34|24|22.2|24.29|22.49|23.68|21.88|0
1645018800000|2022-02-16 13:40:00|24.01|22.21|24.48|22.68|24.94|23.14|23.67|21.87|0
1645019100000|2022-02-16 13:45:00|24.5|22.7|25.38|23.58|25.45|23.65|24.4|22.6|0
1645019400000|2022-02-16 13:50:00|25.36|23.56|25.65|23.85|25.95|24.15|25.3|23.5|0
1645019700000|2022-02-16 13:55:00|25.68|23.88|26.42|24.62|26.69|24.89|24.39|22.59|0
1645020000000|2022-02-16 14:00:00|26.39|24.59|26.47|24.67|26.87|25.07|26.36|24.56|0
1645020300000|2022-02-16 14:05:00|26.53|24.73|26.92|25.12|27.11|25.31|26.41|24.61|0
1645020600000|2022-02-16 14:10:00|26.97|25.17|27.59|25.79|27.68|25.88|26.92|25.12|0
1645020900000|2022-02-16 14:15:00|27.56|25.76|27.27|25.47|27.57|25.77|27.18|25.38|0
1645021200000|2022-02-16 14:20:00|27.24|25.44|27.3|25.5|27.64|25.84|27.24|25.44|0
1645021500000|2022-02-16 14:25:00|27.33|25.53|27.26|25.46|27.42|25.62|26.96|25.16|0
1645021800000|2022-02-16 14:30:00|27.2|25.4|26.62|24.82|27.2|25.4|26.27|24.47|0
1645022100000|2022-02-16 14:35:00|26.8|25|26.83|25.03|27.07|25.27|26.62|24.82|0
1645022400000|2022-02-16 14:40:00|26.95|25.15|27.37|25.57|27.38|25.58|26.77|24.97|0
1645022700000|2022-02-16 14:45:00|27.34|25.54|27.21|25.41|27.43|25.63|26.46|24.66|0
1645023000000|2022-02-16 14:50:00|27.28|25.48|29.41|27.61|29.7|27.9|27.28|25.48|0
1645023300000|2022-02-16 14:55:00|29.31|27.51|28.34|26.54|30.25|28.45|28.15|26.35|0
1645023600000|2022-02-16 15:00:00|28.32|26.52|28.11|26.31|28.85|27.05|27.74|25.94|0
1645023900000|2022-02-16 15:05:00|28.08|26.28|28.04|26.24|28.27|26.47|27.73|25.93|0
1645024200000|2022-02-16 15:10:00|28.08|26.28|27.55|25.75|28.39|26.59|27.02|25.22|0
1645024500000|2022-02-16 15:15:00|27.58|25.78|28.01|26.21|28.46|26.66|27.47|25.67|0
1645024800000|2022-02-16 15:20:00|28.05|26.25|27.51|25.71|28.22|26.42|27.41|25.61|0
1645025100000|2022-02-16 15:25:00|27.44|25.64|27.16|25.36|27.69|25.89|27.13|25.33|0
1645025400000|2022-02-16 15:30:00|27.13|25.33|27.09|25.29|27.56|25.76|27.09|25.29|0
1645025700000|2022-02-16 15:35:00|27.12|25.32|27.12|25.32|27.34|25.54|26.82|25.02|0
1645026000000|2022-02-16 15:40:00|27.21|25.41|26.99|25.19|27.65|25.85|26.99|25.19|0
1645026300000|2022-02-16 15:45:00|27.02|25.22|26.81|25.01|27.3|25.5|26.21|24.41|0
1645026600000|2022-02-16 15:50:00|26.84|25.04|26.5|24.7|26.84|25.04|26.29|24.49|0
1645026900000|2022-02-16 15:55:00|26.53|24.73|26.95|25.15|27.17|25.37|26.53|24.73|0
1645027200000|2022-02-16 16:00:00|26.86|25.06|26.52|24.72|27.01|25.21|26.47|24.67|0
1645027500000|2022-02-16 16:05:00|26.55|24.75|26.27|24.47|27.04|25.24|26.09|24.29|0
1645027800000|2022-02-16 16:10:00|26.3|24.5|26.54|24.74|26.57|24.77|26.21|24.41|0
1645028100000|2022-02-16 16:15:00|26.48|24.68|27.03|25.23|27.03|25.23|26.11|24.31|0
1645028400000|2022-02-16 16:20:00|26.99|25.19|26.58|24.78|27.21|25.41|26.56|24.76|0
1645028700000|2022-02-16 16:25:00|26.59|24.79|26.13|24.33|26.65|24.85|26.04|24.24|0
1645029000000|2022-02-16 16:30:00|26.1|24.3|26.43|24.63|26.49|24.69|26.1|24.3|0
1645029300000|2022-02-16 16:35:00|26.46|24.66|26.39|24.59|26.55|24.75|26.12|24.32|0
1645029600000|2022-02-16 16:40:00|26.36|24.56|26.66|24.86|26.92|25.12|26.24|24.44|0
1645029900000|2022-02-16 16:45:00|26.63|24.83|26.45|24.65|26.75|24.95|26.45|24.65|0
1645030200000|2022-02-16 16:50:00|26.48|24.68|26.41|24.61|26.5|24.7|26.2|24.4|0
1645030500000|2022-02-16 16:55:00|26.47|24.67|26.19|24.39|26.47|24.67|26.02|24.22|0
1645030800000|2022-02-16 17:00:00|26.13|24.33|25.25|23.45|26.28|24.48|24.99|23.19|0
1645031100000|2022-02-16 17:05:00|25.22|23.42|25.37|23.57|25.4|23.6|25.05|23.25|0
1645031400000|2022-02-16 17:10:00|25.4|23.6|25.51|23.71|25.63|23.83|25.28|23.48|0
1645031700000|2022-02-16 17:15:00|25.48|23.68|25.62|23.82|25.74|23.94|25.42|23.62|0
1645032000000|2022-02-16 17:20:00|25.56|23.76|25.59|23.79|25.74|23.94|25.47|23.67|0
1645032300000|2022-02-16 17:25:00|25.62|23.82|25.73|23.93|25.76|23.96|25.41|23.61|0
1645032600000|2022-02-16 17:30:00|25.76|23.96|27.2|25.4|27.36|25.56|25.76|23.96|0
1645032900000|2022-02-16 17:35:00|27.23|25.43|26.44|24.64|29.15|27.35|25.79|23.99|0
1645033200000|2022-02-16 17:40:00|26.41|24.61|26.2|24.4|26.41|24.61|26.04|24.24|0
1645033500000|2022-02-16 17:45:00|26.19|24.39|26.02|24.22|26.25|24.45|25.89|24.09|0
1645033800000|2022-02-16 17:50:00|25.98|24.18|25.66|23.86|26.16|24.36|25.45|23.65|0
1645034100000|2022-02-16 17:55:00|25.69|23.89|25.55|23.75|25.87|24.07|25.21|23.41|0
1645034400000|2022-02-16 18:00:00|25.58|23.78|25.91|24.11|26|24.2|25.43|23.63|0
1645034700000|2022-02-16 18:05:00|25.88|24.08|25.54|23.74|25.97|24.17|25.42|23.62|0
1645035000000|2022-02-16 18:10:00|25.51|23.71|25.42|23.62|25.69|23.89|25.4|23.6|0
1645035300000|2022-02-16 18:15:00|25.4|23.6|25.41|23.61|25.51|23.71|25.3|23.5|0
1645035600000|2022-02-16 18:20:00|25.38|23.58|25.23|23.43|25.5|23.7|25|23.2|0
1645035900000|2022-02-16 18:25:00|25.2|23.4|25.31|23.51|25.5|23.7|25.2|23.4|0
1645036200000|2022-02-16 18:30:00|25.37|23.57|25.58|23.78|25.73|23.93|25.37|23.57|0
1645036500000|2022-02-16 18:35:00|25.55|23.75|25.51|23.71|25.64|23.84|25.28|23.48|0
1645036800000|2022-02-16 18:40:00|25.54|23.74|25.78|23.98|25.9|24.1|25.54|23.74|0
1645037100000|2022-02-16 18:45:00|25.75|23.95|25.62|23.82|25.81|24.01|25.45|23.65|0
1645037400000|2022-02-16 18:50:00|25.56|23.76|25.32|23.52|25.56|23.76|25.21|23.41|0
1645037700000|2022-02-16 18:55:00|25.35|23.55|25.48|23.68|25.99|24.19|25.27|23.47|0
1645038000000|2022-02-16 19:00:00|25.44|23.64|24.71|22.91|26.4|24.6|23.57|21.77|0
1645038300000|2022-02-16 19:05:00|24.68|22.88|24.16|22.36|25.21|23.41|23.45|21.65|0
1645038600000|2022-02-16 19:10:00|24.22|22.42|24.19|22.39|24.68|22.88|23.05|21.25|0
1645038900000|2022-02-16 19:15:00|24.29|22.49|23.34|21.54|24.29|22.49|23.06|21.26|0
1645039200000|2022-02-16 19:20:00|23.29|21.49|20.74|18.94|23.48|21.68|20.72|18.92|0
1645039500000|2022-02-16 19:25:00|20.69|18.89|20.76|18.96|21.02|19.22|20.66|18.86|0
1645039800000|2022-02-16 19:30:00|20.44|18.64|20.36|18.56|21.41|19.61|19.55|17.75|0
1645040100000|2022-02-16 19:35:00|20.28|18.48|20.58|18.78|20.99|19.19|20.16|18.36|0
1645040400000|2022-02-16 19:40:00|20.6|18.8|20.84|19.04|21.19|19.39|20.5|18.7|0
1645040700000|2022-02-16 19:45:00|20.89|19.09|21.18|19.38|21.39|19.59|20.57|18.77|0
1645041000000|2022-02-16 19:50:00|21.21|19.41|20.84|19.04|21.31|19.51|20.67|18.87|0
1645041300000|2022-02-16 19:55:00|20.82|19.02|20.09|18.29|20.87|19.07|20.09|18.29|0
1645041600000|2022-02-16 20:00:00|20.03|18.23|19.12|17.32|20.31|18.51|19.05|17.25|0
1645041900000|2022-02-16 20:05:00|19.15|17.35|19.43|17.63|19.53|17.73|19.15|17.35|0
1645042200000|2022-02-16 20:10:00|19.38|17.58|19.74|17.94|19.93|18.13|19.36|17.56|0
1645042500000|2022-02-16 20:15:00|19.69|17.89|18.35|16.6|19.93|18.13|18.35|16.6|0
1645042800000|2022-02-16 20:20:00|18.42|16.67|18.61|16.84|18.96|17.16|18.35|16.6|0
1645043100000|2022-02-16 20:25:00|18.64|16.86|18.84|17.04|19.26|17.46|18.35|16.61|0
1645043400000|2022-02-16 20:30:00|18.88|17.09|19.4|17.6|19.72|17.92|18.79|17|0
1645043700000|2022-02-16 20:35:00|19.43|17.63|19.09|17.29|19.67|17.87|19.06|17.26|0
1645044000000|2022-02-16 20:40:00|19.19|17.39|19.27|17.47|19.3|17.5|19|17.2|0
1645044300000|2022-02-16 20:45:00|19.23|17.43|18.9|17.1|19.54|17.74|18.87|17.07|0
1645044600000|2022-02-16 20:50:00|18.65|16.88|19.58|17.78|19.58|17.78|18.45|16.69|0
1645044900000|2022-02-16 20:55:00|19.5|17.7|19.82|18.02|20.09|18.29|19.5|17.7|0
1645045200000|2022-02-16 21:00:00|19.7|17.9|20.11|18.31|20.23|18.43|19.7|17.9|0
1645045500000|2022-02-16 21:05:00|20.13|18.33|20.18|18.38|20.25|18.45|20.04|18.24|0
1645045800000|2022-02-16 21:10:00|20.2|18.4|20.23|18.43|20.25|18.45|19.98|18.18|0
1645046100000|2022-02-16 21:15:00|20.16|18.24|20.13|18.21|20.19|18.26|20.03|18.12|0
1645046400000|2022-02-16 21:20:00|20.12|18.2|20.11|18.2|20.47|18.52|19.69|17.82|0
1645046700000|2022-02-16 21:25:00|20.13|18.21|20.08|18.17|20.24|18.32|19.94|18.04|0
1645047000000|2022-02-16 21:30:00|20.07|18.16|20.07|18.16|20.15|18.23|19.86|17.97|0
1645047300000|2022-02-16 21:35:00|20.09|18.18|20.14|18.22|20.14|18.22|20.01|18.11|0
1645047600000|2022-02-16 21:40:00|20.09|18.18|20.24|18.31|20.24|18.31|20.06|18.15|0
1645047900000|2022-02-16 21:45:00|20.21|18.29|20.37|18.43|20.37|18.43|20.21|18.29|0
1645048200000|2022-02-16 21:50:00|20.3|18.37|20.39|18.45|20.44|18.5|20.26|18.33|0
1645048500000|2022-02-16 21:55:00|20.36|18.42|20.29|18.36|20.4|18.46|20.25|18.33|0
1645048800000|2022-02-16 22:00:00|20.3|18.37|20.28|18.35|20.34|18.4|20.27|18.34|0
1645049100000|2022-02-16 22:05:00|20.29|18.36|20.27|18.34|20.3|18.36|20.26|18.33|0
1645049400000|2022-02-16 22:10:00|20.29|18.36|20.3|18.37|20.31|18.38|20.24|18.31|0
1645049700000|2022-02-16 22:15:00|20.29|18.36|20.23|18.3|20.29|18.36|20.23|18.3|0
1645050000000|2022-02-16 22:20:00|20.21|18.29|20.1|18.19|20.21|18.29|20.1|18.19|0
1645050300000|2022-02-16 22:25:00|20.09|18.18|20.04|18.13|20.1|18.19|19.99|18.09|0
1645050600000|2022-02-16 22:30:00|20.03|18.12|20.04|18.14|20.1|18.19|20|18.1|0
1645050900000|2022-02-16 22:35:00|20.02|18.13|20.03|18.12|20.05|18.14|20.02|18.11|0
1645051200000|2022-02-16 22:40:00|20.07|18.16|20.12|18.21|20.15|18.23|20.05|18.14|0
1645051500000|2022-02-16 22:45:00|20.14|18.2|20.23|18.31|20.24|18.31|20.12|18.2|0
1645051800000|2022-02-16 22:50:00|20.24|18.3|20.08|18.16|20.27|18.34|20.08|18.16|0
1645052100000|2022-02-16 22:55:00|20.1|18.19|20.22|18.29|20.29|18.35|20.1|18.19|0
1645052400000|2022-02-16 23:00:00|20.16|18.24|19.79|17.9|20.19|18.27|19.75|17.87|0
1645052700000|2022-02-16 23:05:00|19.77|17.89|19.68|17.81|19.79|17.9|19.62|17.75|0
1645053000000|2022-02-16 23:10:00|19.65|17.78|19.62|17.76|19.73|17.85|19.57|17.71|0
1645053300000|2022-02-16 23:15:00|19.61|17.74|19.65|17.77|19.88|17.98|19.6|17.73|0
1645053600000|2022-02-16 23:20:00|19.63|17.76|19.59|17.73|19.69|17.82|19.54|17.68|0
1645053900000|2022-02-16 23:25:00|19.57|17.72|19.4|17.55|19.57|17.72|19.39|17.54|0
1645054200000|2022-02-16 23:30:00|19.36|17.52|19.41|17.56|19.46|17.61|19.33|17.49|0
1645054500000|2022-02-16 23:35:00|19.46|17.6|19.3|17.46|19.48|17.63|19.25|17.42|0
1645054800000|2022-02-16 23:40:00|19.33|17.49|20.24|18.31|20.27|18.34|19.29|17.45|0
1645055100000|2022-02-16 23:45:00|20.29|18.36|20.55|18.6|20.58|18.62|20.22|18.29|0
1645055400000|2022-02-16 23:50:00|20.58|18.62|20.52|18.57|20.68|18.71|20.39|18.45|0
1645055700000|2022-02-16 23:55:00|20.5|18.54|20.57|18.61|20.71|18.73|20.47|18.52|0
1645056000000|2022-02-17 00:00:00|20.6|18.64|20.71|18.74|20.73|18.75|20.52|18.56|0
1645056300000|2022-02-17 00:05:00|20.7|18.73|20.75|18.77|20.78|18.8|20.62|18.65|0
1645056600000|2022-02-17 00:10:00|20.77|18.8|20.74|18.77|20.77|18.8|20.59|18.63|0
1645056900000|2022-02-17 00:15:00|20.76|18.78|20.79|18.81|20.85|18.86|20.69|18.72|0
1645057200000|2022-02-17 00:20:00|20.78|18.8|20.74|18.76|20.84|18.86|20.71|18.74|0
1645057500000|2022-02-17 00:25:00|20.76|18.78|20.65|18.68|20.76|18.78|20.6|18.64|0
1645057800000|2022-02-17 00:30:00|20.64|18.67|20.49|18.54|20.65|18.68|20.44|18.49|0
1645058100000|2022-02-17 00:35:00|20.46|18.51|20.54|18.58|20.54|18.58|20.28|18.35|0
1645058400000|2022-02-17 00:40:00|20.51|18.56|20.59|18.62|20.67|18.7|20.48|18.53|0
1645058700000|2022-02-17 00:45:00|20.61|18.65|20.48|18.53|20.72|18.74|20.4|18.46|0
1645059000000|2022-02-17 00:50:00|20.46|18.51|20.66|18.69|20.66|18.69|20.45|18.5|0
1645059300000|2022-02-17 00:55:00|20.64|18.68|20.49|18.54|20.64|18.68|20.47|18.52|0
1645059600000|2022-02-17 01:00:00|20.47|18.52|20.49|18.54|20.57|18.61|20.38|18.44|0
1645059900000|2022-02-17 01:05:00|20.5|18.55|20.59|18.63|20.62|18.65|20.46|18.51|0
1645060200000|2022-02-17 01:10:00|20.56|18.61|20.4|18.46|20.59|18.63|20.4|18.46|0
1645060500000|2022-02-17 01:15:00|20.32|18.39|20.4|18.45|20.56|18.6|20.32|18.39|0
1645060800000|2022-02-17 01:20:00|20.37|18.43|20.37|18.43|20.43|18.49|20.34|18.4|0
1645061100000|2022-02-17 01:25:00|20.35|18.42|20.18|18.26|20.39|18.45|20.1|18.19|0
1645061400000|2022-02-17 01:30:00|20.21|18.28|20.27|18.34|20.33|18.4|20.18|18.26|0
1645061700000|2022-02-17 01:35:00|20.28|18.35|20.2|18.27|20.33|18.4|20.2|18.27|0
1645062000000|2022-02-17 01:40:00|20.22|18.3|20.3|18.36|20.3|18.36|20.19|18.27|0
1645062300000|2022-02-17 01:45:00|20.27|18.34|20.42|18.48|20.56|18.6|20.24|18.31|0
1645062600000|2022-02-17 01:50:00|20.4|18.45|20.38|18.44|20.59|18.63|20.38|18.44|0
1645062900000|2022-02-17 01:55:00|20.39|18.45|20.39|18.45|20.44|18.5|20.34|18.4|0
1645063200000|2022-02-17 02:00:00|20.42|18.47|20.05|18.14|20.42|18.47|19.99|18.09|0
1645063500000|2022-02-17 02:05:00|19.97|18.07|20.12|18.2|20.2|18.28|19.97|18.07|0
1645063800000|2022-02-17 02:10:00|20.15|18.23|19.96|18.06|20.15|18.23|19.88|17.99|0
1645064100000|2022-02-17 02:15:00|19.93|18.04|19.93|18.03|20.01|18.1|19.87|17.98|0
1645064400000|2022-02-17 02:20:00|19.9|18.01|19.98|18.07|20.03|18.12|19.9|18.01|0
1645064700000|2022-02-17 02:25:00|20|18.1|19.97|18.07|20|18.1|19.92|18.03|0
1645065000000|2022-02-17 02:30:00|19.96|18.06|20.02|18.11|20.09|18.17|19.95|18.05|0
1645065300000|2022-02-17 02:35:00|20.01|18.1|19.98|18.08|20.04|18.13|19.91|18.02|0
1645065600000|2022-02-17 02:40:00|19.96|18.06|19.99|18.08|19.99|18.08|19.86|17.97|0
1645065900000|2022-02-17 02:45:00|20|18.09|20.01|18.1|20.06|18.15|19.93|18.03|0
1645066200000|2022-02-17 02:50:00|20.02|18.11|19.9|18|20.03|18.13|19.87|17.98|0
1645066500000|2022-02-17 02:55:00|19.89|17.99|19.84|17.95|19.9|18|19.82|17.93|0
1645066800000|2022-02-17 03:00:00|19.82|17.93|19.89|18|19.92|18.02|19.82|17.93|0
1645067100000|2022-02-17 03:05:00|19.87|17.97|19.81|17.92|19.92|18.02|19.81|17.92|0
1645067400000|2022-02-17 03:10:00|19.8|17.91|19.78|17.9|19.81|17.92|19.76|17.87|0
1645067700000|2022-02-17 03:15:00|19.79|17.91|19.78|17.89|19.83|17.94|19.75|17.87|0
1645068000000|2022-02-17 03:20:00|19.8|17.92|19.87|17.98|19.9|18.01|19.8|17.91|0
1645068300000|2022-02-17 03:25:00|19.85|17.96|19.82|17.93|19.87|17.98|19.82|17.93|0
1645068600000|2022-02-17 03:30:00|19.79|17.91|19.94|18.04|19.94|18.04|19.77|17.88|0
1645068900000|2022-02-17 03:35:00|19.97|18.07|19.86|17.97|19.97|18.07|19.84|17.95|0
1645069200000|2022-02-17 03:40:00|19.84|17.95|19.85|17.96|19.85|17.96|19.78|17.9|0
1645069500000|2022-02-17 03:45:00|19.83|17.94|20.11|18.2|20.11|18.2|19.83|17.94|0
1645069800000|2022-02-17 03:50:00|20.09|18.17|20.53|18.57|20.53|18.57|20.03|18.13|0
1645070100000|2022-02-17 03:55:00|20.71|18.74|23.08|20.88|23.08|20.88|20.71|18.74|0
1645070400000|2022-02-17 04:00:00|23.33|21.13|24.9|21.82|24.92|22|23.33|20.85|0
1645070700000|2022-02-17 04:05:00|24.95|21.87|24.33|21.25|25.06|21.98|24.23|21.15|0
1645071000000|2022-02-17 04:10:00|24.41|21.33|23.85|20.77|24.54|21.46|23.22|20.14|0
1645071300000|2022-02-17 04:15:00|23.88|20.8|25.05|21.97|25.34|22.26|23.86|20.78|0
1645071600000|2022-02-17 04:20:00|25.12|22.04|24.87|21.79|25.25|22.17|24.7|21.62|0
1645071900000|2022-02-17 04:25:00|24.89|21.81|24.37|22.17|24.99|22.29|24.26|21.68|0
1645072200000|2022-02-17 04:30:00|24.34|22.14|24.17|21.97|24.46|22.26|23.75|21.55|0
1645072500000|2022-02-17 04:35:00|24.16|21.96|24.45|22.25|24.52|22.32|24.11|21.91|0
1645072800000|2022-02-17 04:40:00|24.44|22.24|24.15|21.95|24.48|22.28|23.87|21.67|0
1645073100000|2022-02-17 04:45:00|24.12|21.92|24.28|22.08|24.28|22.08|23.92|21.72|0
1645073400000|2022-02-17 04:50:00|24.34|22.14|24.51|22.31|24.53|22.33|24.03|21.83|0
1645073700000|2022-02-17 04:55:00|24.53|22.33|24.56|22.36|24.56|22.36|24.33|22.13|0
1645074000000|2022-02-17 05:00:00|24.62|22.42|24.58|22.38|24.76|22.56|24.35|22.15|0
1645074300000|2022-02-17 05:05:00|24.57|22.37|23.84|21.64|24.67|22.47|23.46|21.26|0
1645074600000|2022-02-17 05:10:00|23.87|21.67|23.99|21.79|24.09|21.89|23.66|21.46|0
1645074900000|2022-02-17 05:15:00|23.98|21.78|23.9|21.7|24.01|21.81|23.67|21.47|0
1645075200000|2022-02-17 05:20:00|23.92|21.72|23.82|21.62|23.95|21.75|23.62|21.42|0
1645075500000|2022-02-17 05:25:00|23.79|21.59|23.25|21.05|23.9|21.7|23.23|21.03|0
1645075800000|2022-02-17 05:30:00|23.28|21.08|22.72|20.56|23.42|21.22|22.69|20.53|0
1645076100000|2022-02-17 05:35:00|22.75|20.58|22.93|20.75|23.06|20.87|22.64|20.48|0
1645076400000|2022-02-17 05:40:00|22.92|20.73|23.06|20.86|23.11|20.91|22.76|20.59|0
1645076700000|2022-02-17 05:45:00|23.08|20.89|23.41|21.21|23.44|21.24|23.08|20.88|0
1645077000000|2022-02-17 05:50:00|23.4|21.2|23.38|21.18|23.55|21.35|23.24|21.04|0
1645077300000|2022-02-17 05:55:00|23.41|21.21|23.13|20.93|23.43|21.23|23.13|20.93|0
1645077600000|2022-02-17 06:00:00|23.28|21.08|23.25|21.05|23.54|21.34|22.94|20.75|0
1645077900000|2022-02-17 06:05:00|23.34|21.14|24|21.8|24.01|21.81|23.31|21.11|0
1645078200000|2022-02-17 06:10:00|23.98|21.78|24.23|22.03|24.32|22.12|23.98|21.78|0
1645078500000|2022-02-17 06:15:00|24.25|22.05|23.83|21.63|24.25|22.05|23.82|21.62|0
1645078800000|2022-02-17 06:20:00|23.92|21.72|24.23|22.03|24.27|22.07|23.72|21.52|0
1645079100000|2022-02-17 06:25:00|24.24|22.04|23.43|21.23|24.39|22.19|23.39|21.19|0
1645079400000|2022-02-17 06:30:00|23.21|21.01|24.12|21.92|24.46|22.26|23.14|20.94|0
1645079700000|2022-02-17 06:35:00|24.03|21.83|24.34|22.14|24.47|22.27|23.98|21.78|0
1645080000000|2022-02-17 06:40:00|24.27|22.07|24.29|22.09|24.31|22.11|24.07|21.87|0
1645080300000|2022-02-17 06:45:00|24.36|22.16|24.27|22.07|24.55|22.35|23.97|21.77|0
1645080600000|2022-02-17 06:50:00|24.26|22.06|24.09|21.89|24.29|22.09|23.95|21.75|0
1645080900000|2022-02-17 06:55:00|24.03|21.83|23.97|21.77|24.1|21.9|23.75|21.55|0
1645081200000|2022-02-17 07:00:00|23.98|21.78|23.52|21.32|24.03|21.83|23.33|21.13|0
1645081500000|2022-02-17 07:05:00|23.49|21.29|24.08|21.88|24.93|22.73|21.93|19.84|0
1645081800000|2022-02-17 07:10:00|24.1|21.9|24.12|21.92|24.29|22.09|23.82|21.62|0
1645082100000|2022-02-17 07:15:00|24.15|21.95|24.03|21.83|24.27|22.07|23.92|21.72|0
1645082400000|2022-02-17 07:20:00|24.12|21.92|24.22|22.02|24.28|22.08|24|21.8|0
1645082700000|2022-02-17 07:25:00|24.2|22|24.26|22.06|24.36|22.16|24.08|21.88|0
1645083000000|2022-02-17 07:30:00|24.27|22.07|23.91|21.71|24.44|22.24|23.85|21.65|0
1645083300000|2022-02-17 07:35:00|23.87|21.67|24.04|21.84|24.06|21.86|23.85|21.65|0
1645083600000|2022-02-17 07:40:00|24.07|21.87|23.87|21.67|24.11|21.91|23.79|21.59|0
1645083900000|2022-02-17 07:45:00|23.84|21.64|22.56|20.41|23.87|21.67|22.56|20.41|0
1645084200000|2022-02-17 07:50:00|22.57|20.42|22.78|20.61|22.87|20.69|22.53|20.39|0
1645084500000|2022-02-17 07:55:00|22.81|20.64|22.62|20.47|22.92|20.74|22.58|20.43|0
1645084800000|2022-02-17 08:00:00|22.54|20.39|21.51|19.47|22.54|20.39|21.38|19.34|0
1645085100000|2022-02-17 08:05:00|21.42|19.62|21.15|19.35|21.57|19.77|21.13|19.33|0
1645085400000|2022-02-17 08:10:00|21.13|19.33|21.46|19.66|21.49|19.69|21.03|19.23|0
1645085700000|2022-02-17 08:15:00|21.43|19.63|21.95|20.15|22.07|20.27|21.43|19.63|0
1645086000000|2022-02-17 08:20:00|22|20.2|22.03|20.23|22.11|20.31|21.71|19.91|0
1645086300000|2022-02-17 08:25:00|22.05|20.25|25.08|23.28|25.61|23.81|21.92|20.12|0
1645086600000|2022-02-17 08:30:00|25.2|23.4|25.1|23.3|25.2|23.4|24.42|22.62|0
1645086900000|2022-02-17 08:35:00|25.02|23.22|24.72|22.92|25.6|23.8|24.64|22.84|0
1645087200000|2022-02-17 08:40:00|24.81|23.01|24.8|23|25.04|23.24|24.61|22.81|0
1645087500000|2022-02-17 08:45:00|24.89|23.09|25.26|23.46|25.99|24.19|24.72|22.92|0
1645087800000|2022-02-17 08:50:00|25.47|23.67|24.91|23.11|25.47|23.67|24.91|23.11|0
1645088100000|2022-02-17 08:55:00|24.94|23.14|24.96|23.16|25.13|23.33|24.84|23.04|0
1645088400000|2022-02-17 09:00:00|24.95|23.15|25.31|23.51|25.34|23.54|24.53|22.73|0
1645088700000|2022-02-17 09:05:00|25.28|23.48|25.45|23.25|25.45|23.52|24.88|23.08|0
1645089000000|2022-02-17 09:10:00|25.34|23.14|25.41|23.21|25.52|23.32|25.17|22.97|0
1645089300000|2022-02-17 09:15:00|24.88|23.08|24.5|22.7|24.88|23.08|24.5|22.7|0
1645089600000|2022-02-17 09:20:00|24.53|22.73|25.17|23.37|25.34|23.54|24.53|22.73|0
1645089900000|2022-02-17 09:25:00|25.39|23.19|25.41|23.21|25.53|23.33|25.18|22.98|0
1645091700000|2022-02-17 09:55:00|26.7|21.85|26.7|21.84|26.73|21.87|26.54|21.71|0
1645092000000|2022-02-17 10:00:00|26.69|21.87|26.55|21.72|26.89|22|26.37|21.58|0
1645092300000|2022-02-17 10:05:00|26.53|21.71|25.1|23.3|26.78|23.52|25.1|21.65|0
1645092600000|2022-02-17 10:10:00|25.09|23.29|24.69|22.89|25.1|23.3|24.69|22.89|0
1645092900000|2022-02-17 10:15:00|24.72|22.92|24.74|22.94|24.92|23.12|24.6|22.8|0
1645093200000|2022-02-17 10:20:00|24.8|23|24.84|23.04|24.89|23.09|24.64|22.84|0
1645093500000|2022-02-17 10:25:00|24.83|23.03|24.72|22.92|24.88|23.08|24.56|22.76|0
1645093800000|2022-02-17 10:30:00|24.71|22.91|24.59|22.79|24.79|22.99|24.47|22.67|0
1645094100000|2022-02-17 10:35:00|24.61|22.81|24.55|22.75|24.78|22.98|24.52|22.72|0
1645094400000|2022-02-17 10:40:00|24.52|22.72|24.41|22.61|24.66|22.86|24.38|22.58|0
1645094700000|2022-02-17 10:45:00|24.46|22.66|24.38|22.58|24.99|23.19|24.23|22.43|0
1645095000000|2022-02-17 10:50:00|24.4|22.6|24.14|22.34|24.4|22.6|24.08|22.28|0
1645095300000|2022-02-17 10:55:00|24.16|22.36|24.49|22.69|24.49|22.69|24.16|22.36|0
1645095600000|2022-02-17 11:00:00|24.48|22.68|24.66|22.86|24.78|22.98|24.38|22.58|0
1645095900000|2022-02-17 11:05:00|24.63|22.83|24.83|23.03|24.98|23.18|24.63|22.83|0
1645096200000|2022-02-17 11:10:00|24.8|23|24.72|22.92|24.93|23.13|24.65|22.85|0
1645096500000|2022-02-17 11:15:00|24.74|22.94|24.73|22.93|25|23.2|24.68|22.88|0
1645096800000|2022-02-17 11:20:00|24.7|22.9|24.79|22.99|24.82|23.02|24.56|22.76|0
1645097100000|2022-02-17 11:25:00|24.76|22.96|24.77|22.97|24.8|23|24.64|22.84|0
1645097400000|2022-02-17 11:30:00|24.75|22.95|24.95|23.15|24.98|23.18|24.67|22.87|0
1645097700000|2022-02-17 11:35:00|24.98|23.18|24.63|22.83|25.01|23.21|24.63|22.83|0
1645098000000|2022-02-17 11:40:00|24.6|22.8|24.48|22.68|24.71|22.91|24.45|22.65|0
1645098300000|2022-02-17 11:45:00|24.49|22.69|24.63|22.83|24.68|22.88|24.45|22.65|0
1645098600000|2022-02-17 11:50:00|24.65|22.85|24.83|23.03|24.87|23.07|24.65|22.85|0
1645098900000|2022-02-17 11:55:00|24.86|23.06|24.55|22.75|24.87|23.07|24.33|22.53|0
1645099200000|2022-02-17 12:00:00|24.47|22.67|23.9|22.1|24.47|22.67|23.65|21.85|0
1645099500000|2022-02-17 12:05:00|23.87|22.07|23.78|21.98|23.92|22.12|23.56|21.76|0
1645099800000|2022-02-17 12:10:00|23.75|21.95|23.85|22.05|24|22.2|23.72|21.92|0
1645100100000|2022-02-17 12:15:00|23.91|22.11|23.17|21.37|24.1|22.3|23.12|21.32|0
1645100400000|2022-02-17 12:20:00|23.18|21.38|23.11|21.31|23.3|21.5|23.06|21.26|0
1645100700000|2022-02-17 12:25:00|23.14|21.34|23|21.2|23.25|21.45|22.97|21.17|0
1645101000000|2022-02-17 12:30:00|22.97|21.17|22.94|21.14|23.13|21.33|22.86|21.06|0
1645101300000|2022-02-17 12:35:00|22.96|21.16|22.88|21.08|23.07|21.27|22.85|21.05|0
1645101600000|2022-02-17 12:40:00|22.82|21.02|22.62|20.82|22.96|21.16|22.47|20.67|0
1645101900000|2022-02-17 12:45:00|22.66|20.86|22.06|20.26|22.66|20.86|21.93|20.13|0
1645102200000|2022-02-17 12:50:00|22.03|20.23|22.03|20.23|22.11|20.31|21.92|20.12|0
1645102500000|2022-02-17 12:55:00|22.05|20.25|22.05|20.25|22.18|20.38|21.97|20.17|0
1645102800000|2022-02-17 13:00:00|22.02|20.22|22.04|20.24|22.05|20.25|21.47|19.67|0
1645103100000|2022-02-17 13:05:00|21.99|20.19|23.15|21.35|23.21|21.41|21.99|20.19|0
1645103400000|2022-02-17 13:10:00|23.12|21.32|23.59|21.79|23.73|21.93|23.04|21.24|0
1645103700000|2022-02-17 13:15:00|23.56|21.76|24.42|22.62|24.61|22.81|23.56|21.76|0
1645104000000|2022-02-17 13:20:00|24.39|22.59|24.19|22.39|24.5|22.7|24.16|22.36|0
1645104300000|2022-02-17 13:25:00|24.16|22.36|24.28|22.48|24.41|22.61|24.1|22.3|0
1645104600000|2022-02-17 13:30:00|24.27|22.47|24.11|22.31|24.32|22.52|23.96|22.16|0
1645104900000|2022-02-17 13:35:00|24.15|22.35|24.46|22.66|24.46|22.66|24.06|22.26|0
1645105200000|2022-02-17 13:40:00|24.49|22.69|25.09|23.29|25.42|23.62|24.4|22.6|0
1645105500000|2022-02-17 13:45:00|25.15|23.35|26.07|24.27|26.17|24.37|25.15|23.35|0
1645105800000|2022-02-17 13:50:00|26.1|24.3|26.54|24.74|26.67|24.87|25.1|23.3|0
1645106100000|2022-02-17 13:55:00|26.57|24.77|26.63|24.83|26.91|25.11|26.36|24.56|0
1645106400000|2022-02-17 14:00:00|26.66|24.86|25.32|23.52|26.72|24.92|25.07|23.27|0
1645106700000|2022-02-17 14:05:00|25.31|23.51|25.16|23.36|25.56|23.76|25.08|23.28|0
1645107000000|2022-02-17 14:10:00|25.15|23.35|24.93|23.13|25.19|23.39|24.44|22.64|0
1645107300000|2022-02-17 14:15:00|24.9|23.1|25.36|23.56|25.36|23.56|24.75|22.95|0
1645107600000|2022-02-17 14:20:00|25.33|23.53|25.24|23.44|25.57|23.77|25.03|23.23|0
1645107900000|2022-02-17 14:25:00|25.27|23.47|25.89|24.09|25.89|24.09|25.21|23.41|0
1645108200000|2022-02-17 14:30:00|25.83|24.03|26.89|25.09|27.01|25.21|25.35|23.55|0
1645108500000|2022-02-17 14:35:00|25.57|23.77|25.2|23.4|25.99|24.19|25.19|23.39|0
1645108800000|2022-02-17 14:40:00|25.21|23.41|25.8|24|26.49|24.69|24.95|23.15|0
1645109100000|2022-02-17 14:45:00|25.65|23.85|27.58|25.78|27.67|25.87|25.65|23.85|0
1645109400000|2022-02-17 14:50:00|27.51|25.71|30.74|28.94|30.74|28.94|27.51|25.71|0
1645109700000|2022-02-17 14:55:00|30.47|28.67|29.89|28.09|30.71|28.91|29.45|27.65|0
1645110000000|2022-02-17 15:00:00|29.92|28.12|29.65|27.85|30.53|28.73|29.35|27.55|0
1645110300000|2022-02-17 15:05:00|29.58|27.78|29.68|27.88|29.88|28.08|29.18|27.38|0
1645110600000|2022-02-17 15:10:00|29.61|27.81|28.81|27.01|29.78|27.98|28.78|26.98|0
1645110900000|2022-02-17 15:15:00|28.86|27.06|29.83|28.03|29.83|28.03|28.81|27.01|0
1645111200000|2022-02-17 15:20:00|29.9|28.1|30.37|28.57|30.82|29.02|29.83|28.03|0
1645111500000|2022-02-17 15:25:00|30.39|28.59|31.02|29.22|31.09|29.29|30.39|28.59|0
1645111800000|2022-02-17 15:30:00|30.95|29.15|29.99|28.19|31.23|29.43|29.38|27.58|0
1645112100000|2022-02-17 15:35:00|30.02|28.22|29.71|27.91|30.29|28.49|29.68|27.88|0
1645112400000|2022-02-17 15:40:00|29.74|27.94|29.67|27.87|30.12|28.32|29.57|27.77|0
1645112700000|2022-02-17 15:45:00|29.71|27.91|30.11|28.31|30.52|28.72|29.1|27.3|0
1645113000000|2022-02-17 15:50:00|30.01|28.21|29.9|28.1|30.59|28.79|29.8|28|0
1645113300000|2022-02-17 15:55:00|29.86|28.06|28.39|26.59|29.86|28.06|28.39|26.59|0
1645113600000|2022-02-17 16:00:00|28.46|26.66|28.98|27.18|28.98|27.18|28.16|26.36|0
1645113900000|2022-02-17 16:05:00|28.92|27.12|27.59|25.79|29.01|27.21|27.37|25.57|0
1645114200000|2022-02-17 16:10:00|27.58|25.78|26.79|24.99|27.58|25.78|26.6|24.8|0
1645114500000|2022-02-17 16:15:00|26.85|25.05|26.63|24.83|27.04|25.24|26.32|24.52|0
1645114800000|2022-02-17 16:20:00|26.66|24.86|27.16|25.36|27.16|25.36|26.53|24.73|0
1645115100000|2022-02-17 16:25:00|27.19|25.39|26.78|24.98|27.19|25.39|26.5|24.7|0
1645115400000|2022-02-17 16:30:00|26.75|24.95|27.02|25.22|27.12|25.32|26.67|24.87|0
1645115700000|2022-02-17 16:35:00|26.83|25.03|27.27|25.47|27.37|25.57|26.71|24.91|0
1645116000000|2022-02-17 16:40:00|27.24|25.44|27.05|25.25|27.3|25.5|26.86|25.06|0
1645116300000|2022-02-17 16:45:00|27.11|25.31|25.95|24.15|27.2|25.4|25.95|24.15|0
1645116600000|2022-02-17 16:50:00|26.01|24.21|26.63|24.83|26.63|24.83|26.01|24.21|0
1645116900000|2022-02-17 16:55:00|26.56|24.76|27|25.2|27.09|25.29|26.44|24.64|0
1645117200000|2022-02-17 17:00:00|27.03|25.23|26.7|24.9|27.41|25.61|26.65|24.85|0
1645117500000|2022-02-17 17:05:00|26.65|24.85|27.24|25.44|27.37|25.57|26.46|24.66|0
1645117800000|2022-02-17 17:10:00|27.18|25.38|27.14|25.34|27.63|25.83|27.08|25.28|0
1645118100000|2022-02-17 17:15:00|27.17|25.37|27.04|25.24|27.24|25.44|26.95|25.15|0
1645118400000|2022-02-17 17:20:00|27.01|25.21|26.72|24.92|27.11|25.31|26.57|24.77|0
1645118700000|2022-02-17 17:25:00|26.74|24.94|26.75|24.95|26.81|25.01|26.53|24.73|0
1645119000000|2022-02-17 17:30:00|26.78|24.98|26.56|24.76|26.94|25.14|26.22|24.42|0
1645119300000|2022-02-17 17:35:00|26.52|24.72|26.71|24.91|26.77|24.97|26.46|24.66|0
1645119600000|2022-02-17 17:40:00|26.74|24.94|26.73|24.93|27.05|25.25|26.7|24.9|0
1645119900000|2022-02-17 17:45:00|26.7|24.9|27.3|25.5|27.56|25.76|26.7|24.9|0
1645120200000|2022-02-17 17:50:00|27.24|25.44|27.07|25.27|27.39|25.59|26.95|25.15|0
1645120500000|2022-02-17 17:55:00|27.1|25.3|27.07|25.27|27.26|25.46|26.96|25.16|0
1645120800000|2022-02-17 18:00:00|27.1|25.3|27.4|25.6|27.4|25.6|26.91|25.11|0
1645121100000|2022-02-17 18:05:00|27.35|25.55|27.41|25.61|27.54|25.74|27.12|25.32|0
1645121400000|2022-02-17 18:10:00|27.38|25.58|27.58|25.78|27.92|26.12|27.18|25.38|0
1645121700000|2022-02-17 18:15:00|27.61|25.81|27.64|25.84|27.77|25.97|27.26|25.46|0
1645122000000|2022-02-17 18:20:00|27.67|25.87|27.86|26.06|28.03|26.23|27.51|25.71|0
1645122300000|2022-02-17 18:25:00|27.83|26.03|27.83|26.03|28.19|26.39|27.78|25.98|0
1645122600000|2022-02-17 18:30:00|27.86|26.06|27.59|25.79|27.96|26.16|27.34|25.54|0
1645122900000|2022-02-17 18:35:00|27.63|25.83|27.98|26.18|28.01|26.21|27.43|25.63|0
1645123200000|2022-02-17 18:40:00|28.01|26.21|28.14|26.34|28.54|26.74|27.94|26.14|0
1645123500000|2022-02-17 18:45:00|28.17|26.37|28.36|26.56|28.47|26.67|28.14|26.34|0
1645123800000|2022-02-17 18:50:00|28.4|26.6|28|26.2|28.43|26.63|27.96|26.16|0
1645124100000|2022-02-17 18:55:00|28.03|26.23|27.99|26.19|28.13|26.33|27.9|26.1|0
1645124400000|2022-02-17 19:00:00|28.02|26.22|28.38|26.58|28.55|26.75|28.02|26.22|0
1645124700000|2022-02-17 19:05:00|28.35|26.55|28.95|27.15|29.05|27.25|28.35|26.55|0
1645125000000|2022-02-17 19:10:00|28.98|27.18|28.7|26.9|29.21|27.41|28.67|26.87|0
1645125300000|2022-02-17 19:15:00|28.74|26.94|28.7|26.9|28.91|27.11|28.44|26.64|0
1645125600000|2022-02-17 19:20:00|28.77|26.97|29.58|27.78|29.61|27.81|28.67|26.87|0
1645125900000|2022-02-17 19:25:00|29.61|27.81|29.5|27.7|29.71|27.91|29.4|27.6|0
1645126200000|2022-02-17 19:30:00|29.47|27.67|29.89|28.09|30.16|28.36|29.36|27.56|0
1645126500000|2022-02-17 19:35:00|29.88|28.08|30.22|28.42|30.22|28.42|29.8|28|0
1645126800000|2022-02-17 19:40:00|30.18|28.38|31.18|29.38|31.26|29.46|29.5|27.7|0
1645127100000|2022-02-17 19:45:00|31.22|29.42|30.68|28.88|31.29|29.49|30.51|28.71|0
1645127400000|2022-02-17 19:50:00|30.72|28.92|31.1|29.3|31.39|29.59|30.72|28.92|0
1645127700000|2022-02-17 19:55:00|31.14|29.34|31.49|29.69|31.53|29.73|30.82|29.02|0
1645128000000|2022-02-17 20:00:00|31.45|29.65|31.88|30.08|31.96|30.16|31.13|29.33|0
1645128300000|2022-02-17 20:05:00|31.81|30.01|32.65|30.85|32.65|30.85|31.77|29.97|0
1645128600000|2022-02-17 20:10:00|32.61|30.81|33.05|31.25|33.21|31.41|32.39|30.59|0
1645128900000|2022-02-17 20:15:00|33.09|31.29|33.46|31.66|34.07|32.27|32.23|30.43|0
1645129200000|2022-02-17 20:20:00|33.5|31.7|33.27|31.47|33.5|31.7|32.86|31.06|0
1645129500000|2022-02-17 20:25:00|33.19|31.39|33.3|31.5|33.6|31.8|32.86|31.06|0
1645129800000|2022-02-17 20:30:00|33.37|31.57|33.78|31.98|34.09|32.29|32.55|30.75|0
1645130100000|2022-02-17 20:35:00|33.74|31.94|32.36|30.56|33.74|31.94|32.14|30.34|0
1645130400000|2022-02-17 20:40:00|32.4|30.6|32.72|30.92|33.02|31.22|32.4|30.6|0
1645130700000|2022-02-17 20:45:00|32.69|30.89|33.05|31.25|33.05|31.25|31.96|30.16|0
1645131000000|2022-02-17 20:50:00|33.16|31.36|33.95|32.15|35.07|33.27|33.16|31.36|0
1645131300000|2022-02-17 20:55:00|33.87|32.07|34.5|32.7|34.58|32.78|33.27|31.47|0
1645131600000|2022-02-17 21:00:00|34.42|32.62|34.56|32.76|34.83|33.03|33.85|32.05|0
1645131900000|2022-02-17 21:05:00|34.6|32.8|35.88|34.08|36.2|34.4|34.56|32.76|0
1645132200000|2022-02-17 21:10:00|35.76|33.96|35.24|33.44|36.35|34.55|35.21|33.41|0
1645132500000|2022-02-17 21:15:00|35.52|33.32|36.09|33.89|36.18|33.98|35.44|33.24|0
1645132800000|2022-02-17 21:20:00|36.07|33.87|35.59|33.39|36.14|33.94|35.51|33.31|0
1645133100000|2022-02-17 21:25:00|35.63|33.43|35.7|33.5|35.74|33.54|35.55|33.35|0
1645133400000|2022-02-17 21:30:00|35.68|33.48|35.23|33.03|35.74|33.54|35.19|32.99|0
1645133700000|2022-02-17 21:35:00|35.27|33.07|35.26|33.06|35.3|33.1|35.11|32.91|0
1645134000000|2022-02-17 21:40:00|35.22|33.02|35.33|33.13|35.49|33.29|35.08|32.88|0
1645134300000|2022-02-17 21:45:00|35.25|33.05|35.21|33.01|35.31|33.11|35.02|32.82|0
1645134600000|2022-02-17 21:50:00|35.17|32.97|35.26|33.06|35.28|33.08|35.13|32.93|0
1645134900000|2022-02-17 21:55:00|35.2|33|35.37|33.17|35.39|33.19|35.16|32.96|0
1645135200000|2022-02-17 22:00:00|35.35|33.15|35.43|33.23|35.43|33.23|35.27|33.07|0
1645135500000|2022-02-17 22:05:00|35.46|33.26|35.37|33.17|35.49|33.29|35.34|33.14|0
1645135800000|2022-02-17 22:10:00|35.43|33.23|35.41|33.21|35.48|33.28|35.4|33.2|0
1645136100000|2022-02-17 22:15:00|35.36|33.16|35.44|33.24|35.44|33.24|35.36|33.16|0
1645136400000|2022-02-17 22:20:00|35.45|33.25|35.45|33.25|35.45|33.25|35.44|33.24|0
1645136700000|2022-02-17 22:25:00|35.44|33.24|35.41|33.21|35.48|33.28|35.41|33.21|0
1645137000000|2022-02-17 22:30:00|35.44|33.24|35.49|33.29|35.51|33.31|35.41|33.21|0
1645137300000|2022-02-17 22:35:00|35.51|33.31|35.48|33.28|35.52|33.32|35.48|33.28|0
1645137600000|2022-02-17 22:40:00|35.49|33.29|35.45|33.25|35.52|33.32|35.45|33.25|0
1645137900000|2022-02-17 22:45:00|35.48|33.28|35.39|33.19|35.48|33.28|35.39|33.19|0
1645138200000|2022-02-17 22:50:00|35.38|33.18|35.38|33.18|35.4|33.2|35.38|33.18|0
1645138500000|2022-02-17 22:55:00|35.4|33.2|35.33|33.13|35.44|33.24|35.33|33.13|0
1645138800000|2022-02-17 23:00:00|35.38|33.18|36.02|33.82|36.06|33.86|35.3|33.1|0
1645139100000|2022-02-17 23:05:00|36.06|33.86|35.88|33.68|36.22|34.02|35.86|33.66|0
1645139400000|2022-02-17 23:10:00|35.9|33.7|35.65|33.45|35.9|33.7|35.58|33.38|0
1645139700000|2022-02-17 23:15:00|35.73|33.53|35.14|32.94|35.87|33.67|35.07|32.87|0
1645140000000|2022-02-17 23:20:00|35.12|32.92|34.87|32.67|35.2|33|34.75|32.55|0
1645140300000|2022-02-17 23:25:00|34.91|32.71|34.75|32.55|34.94|32.74|34.67|32.47|0
1645140600000|2022-02-17 23:30:00|34.78|32.58|34.4|32.2|34.78|32.58|34.36|32.16|0
1645140900000|2022-02-17 23:35:00|34.36|32.16|34.68|32.48|34.7|32.5|34.36|32.16|0
1645141200000|2022-02-17 23:40:00|34.66|32.46|34.65|32.45|34.77|32.57|34.43|32.23|0
1645141500000|2022-02-17 23:45:00|34.61|32.41|34.42|32.22|34.69|32.49|34.34|32.14|0
1645141800000|2022-02-17 23:50:00|34.4|32.2|34.64|32.44|34.64|32.44|34.32|32.12|0
1645142100000|2022-02-17 23:55:00|34.62|32.42|34.6|32.4|34.64|32.44|34.33|32.13|0
1645142400000|2022-02-18 00:00:00|34.64|32.44|34.29|32.09|34.67|32.47|34.18|31.98|0
1645142700000|2022-02-18 00:05:00|34.36|32.16|34.4|32.2|34.55|32.35|34.32|32.12|0
1645143000000|2022-02-18 00:10:00|34.47|32.27|34.5|32.3|34.7|32.5|34.26|32.06|0
1645143300000|2022-02-18 00:15:00|34.43|32.23|34.77|32.57|35.15|32.95|34.43|32.23|0
1645143600000|2022-02-18 00:20:00|34.8|32.6|35.22|33.02|35.38|33.18|34.8|32.6|0
1645143900000|2022-02-18 00:25:00|35.3|33.1|35.02|32.82|35.34|33.14|34.91|32.71|0
1645144200000|2022-02-18 00:30:00|35.04|32.84|35.09|32.89|35.29|33.09|34.87|32.67|0
1645144500000|2022-02-18 00:35:00|35.13|32.93|35.19|32.99|35.52|33.32|35.09|32.89|0
1645144800000|2022-02-18 00:40:00|35.17|32.97|35.35|33.15|35.4|33.2|35.13|32.93|0
1645145100000|2022-02-18 00:45:00|35.39|33.19|35.74|33.54|35.82|33.62|35.2|33|0
1645145400000|2022-02-18 00:50:00|35.78|33.58|35.15|32.95|36.09|33.89|35.15|32.95|0
1645145700000|2022-02-18 00:55:00|35.23|33.03|34.95|32.75|35.23|33.03|34.84|32.64|0
1645146000000|2022-02-18 01:00:00|34.87|32.67|34.62|32.42|34.95|32.75|34.55|32.35|0
1645146300000|2022-02-18 01:05:00|34.64|32.44|34.9|32.7|34.9|32.7|34.56|32.36|0
1645146600000|2022-02-18 01:10:00|34.86|32.66|35.01|32.81|35.2|33|34.86|32.66|0
1645146900000|2022-02-18 01:15:00|35.05|32.85|35.04|32.84|35.2|33|34.81|32.61|0
1645147200000|2022-02-18 01:20:00|35.06|32.86|34.94|32.74|35.15|32.95|34.92|32.72|0
1645147500000|2022-02-18 01:25:00|34.96|32.76|35.22|33.02|35.5|33.3|34.86|32.66|0
1645147800000|2022-02-18 01:30:00|35.3|33.1|32.63|30.43|35.53|33.33|32.34|30.14|0
1645148100000|2022-02-18 01:35:00|31.72|29.52|31.18|28.98|31.93|29.73|31.18|28.98|0
1645148400000|2022-02-18 01:40:00|31.15|28.95|30.78|28.58|31.22|29.02|30.12|27.92|0
1645148700000|2022-02-18 01:45:00|30.75|28.55|30.76|28.56|31.32|29.12|30.69|28.49|0
1645149000000|2022-02-18 01:50:00|30.79|28.59|30.03|27.83|30.9|28.7|29.72|27.52|0
1645149300000|2022-02-18 01:55:00|29.91|27.71|30.16|27.96|30.26|28.06|29.75|27.55|0
1645149600000|2022-02-18 02:00:00|30.09|27.89|30.02|27.82|30.26|28.06|29.85|27.65|0
1645149900000|2022-02-18 02:05:00|29.98|27.78|30.46|28.26|30.46|28.26|29.91|27.71|0
1645150200000|2022-02-18 02:10:00|30.42|28.22|30.21|28.01|30.46|28.26|30.11|27.91|0
1645150500000|2022-02-18 02:15:00|30.18|27.98|29.86|27.66|30.28|28.08|29.8|27.6|0
1645150800000|2022-02-18 02:20:00|29.83|27.63|29.99|27.79|30.07|27.87|29.76|27.56|0
1645151100000|2022-02-18 02:25:00|29.96|27.76|30.38|28.18|30.44|28.24|29.89|27.69|0
1645151400000|2022-02-18 02:30:00|30.4|28.2|30.29|28.09|30.4|28.2|30.16|27.96|0
1645151700000|2022-02-18 02:35:00|30.28|28.08|30.63|28.43|30.63|28.43|30.28|28.08|0
1645152000000|2022-02-18 02:40:00|30.65|28.45|30.49|28.29|30.88|28.68|30.45|28.25|0
1645152300000|2022-02-18 02:45:00|30.51|28.31|30.73|28.53|30.73|28.53|30.42|28.22|0
1645152600000|2022-02-18 02:50:00|30.62|28.42|30.41|28.21|30.73|28.53|30.37|28.17|0
1645152900000|2022-02-18 02:55:00|30.37|28.17|30.27|28.07|30.51|28.31|30.2|28|0
1645153200000|2022-02-18 03:00:00|30.23|28.03|30.43|28.23|30.54|28.34|30.23|28.03|0
1645153500000|2022-02-18 03:05:00|30.47|28.27|30.25|28.05|30.6|28.4|30.25|28.05|0
1645153800000|2022-02-18 03:10:00|30.29|28.09|29.91|27.71|30.36|28.16|29.91|27.71|0
1645154100000|2022-02-18 03:15:00|29.87|27.67|29.6|27.4|30.01|27.81|29.44|27.24|0
1645154400000|2022-02-18 03:20:00|29.63|27.43|29.7|27.5|29.8|27.6|29.56|27.36|0
1645154700000|2022-02-18 03:25:00|29.68|27.48|28.85|26.65|29.7|27.5|28.85|26.65|0
1645155000000|2022-02-18 03:30:00|28.89|26.69|29.12|26.92|29.12|26.92|28.85|26.65|0
1645155300000|2022-02-18 03:35:00|29.13|26.93|29.21|27.01|29.21|27.01|28.94|26.74|0
1645155600000|2022-02-18 03:40:00|29.23|27.03|29.06|26.86|29.28|27.08|29.01|26.81|0
1645155900000|2022-02-18 03:45:00|29.04|26.84|28.62|26.42|29.17|26.97|28.57|26.37|0
1645156200000|2022-02-18 03:50:00|28.63|26.43|28.86|26.66|28.96|26.76|28.6|26.4|0
1645156500000|2022-02-18 03:55:00|28.84|26.64|29.02|26.82|29.11|26.91|28.84|26.64|0
1645156800000|2022-02-18 04:00:00|29.06|26.86|28.65|26.45|29.06|26.86|28.51|26.31|0
1645157100000|2022-02-18 04:05:00|28.62|26.42|28.55|26.35|28.72|26.52|28.51|26.31|0
1645157400000|2022-02-18 04:10:00|28.53|26.33|28.61|26.41|28.74|26.54|28.48|26.28|0
1645157700000|2022-02-18 04:15:00|28.62|26.42|28.74|26.54|28.84|26.64|28.62|26.42|0
1645158000000|2022-02-18 04:20:00|28.73|26.53|28.5|26.3|28.83|26.63|28.5|26.3|0
1645158300000|2022-02-18 04:25:00|28.43|26.23|28.38|26.18|28.43|26.23|28.04|25.84|0
1645158600000|2022-02-18 04:30:00|28.4|26.2|28.52|26.32|28.59|26.39|28.39|26.19|0
1645158900000|2022-02-18 04:35:00|28.49|26.29|29.18|26.98|29.18|26.98|28.22|26.02|0
1645159200000|2022-02-18 04:40:00|29.14|26.94|29.14|26.94|29.24|27.04|29.09|26.89|0
1645159500000|2022-02-18 04:45:00|29.17|26.97|29.23|27.03|29.33|27.13|29.1|26.9|0
1645159800000|2022-02-18 04:50:00|29.27|27.07|29.23|27.03|29.27|27.07|29.16|26.96|0
1645160100000|2022-02-18 04:55:00|29.28|27.08|29.42|27.22|29.49|27.29|29.23|27.03|0
1645160400000|2022-02-18 05:00:00|29.46|27.26|29.22|27.02|29.49|27.29|29.18|26.98|0
1645160700000|2022-02-18 05:05:00|29.18|26.98|29.43|27.23|29.48|27.28|29.18|26.98|0
1645161000000|2022-02-18 05:10:00|29.45|27.25|29.44|27.24|29.51|27.31|29.29|27.09|0
1645161300000|2022-02-18 05:15:00|29.47|27.27|29.3|27.1|29.51|27.31|29.24|27.04|0
1645161600000|2022-02-18 05:20:00|29.27|27.07|27.49|25.29|29.52|27.32|27.36|25.16|0
1645161900000|2022-02-18 05:25:00|27.51|25.31|27.49|25.29|27.52|25.32|27.36|25.16|0
1645162200000|2022-02-18 05:30:00|27.46|25.26|27.39|25.19|27.46|25.26|27.28|25.08|0
1645162500000|2022-02-18 05:35:00|27.42|25.22|27.24|25.04|27.42|25.22|27.09|24.89|0
1645162800000|2022-02-18 05:40:00|27.22|25.02|27.38|25.18|27.44|25.24|27.22|25.02|0
1645163100000|2022-02-18 05:45:00|27.34|25.14|27.26|25.06|27.34|25.14|27.24|25.04|0
1645163400000|2022-02-18 05:50:00|27.27|25.07|27.43|25.23|27.46|25.26|27.24|25.04|0
1645163700000|2022-02-18 05:55:00|27.45|25.25|27.69|25.49|27.82|25.62|27.36|25.16|0
1645164000000|2022-02-18 06:00:00|27.88|25.68|28.19|25.99|28.41|26.21|27.85|25.65|0
1645164300000|2022-02-18 06:05:00|28.17|25.97|28.1|25.9|28.37|26.17|28.01|25.81|0
1645164600000|2022-02-18 06:10:00|28.12|25.92|28.18|25.98|28.26|26.06|27.98|25.78|0
1645164900000|2022-02-18 06:15:00|28.2|26|27.71|25.51|28.33|26.13|27.7|25.5|0
1645165200000|2022-02-18 06:20:00|27.75|25.55|27.59|25.39|27.88|25.68|27.59|25.39|0
1645165500000|2022-02-18 06:25:00|27.63|25.43|27.69|25.49|27.79|25.59|27.61|25.41|0
1645165800000|2022-02-18 06:30:00|27.75|25.55|27.88|25.68|27.88|25.68|27.56|25.36|0
1645166100000|2022-02-18 06:35:00|27.9|25.7|27.81|25.61|27.93|25.73|27.62|25.42|0
1645166400000|2022-02-18 06:40:00|27.79|25.59|27.85|25.65|27.93|25.73|27.48|25.28|0
1645166700000|2022-02-18 06:45:00|27.9|25.7|27.99|25.79|28.06|25.86|27.82|25.62|0
1645167000000|2022-02-18 06:50:00|28.03|25.83|28.12|25.92|28.24|26.04|28.03|25.83|0
1645167300000|2022-02-18 06:55:00|28.15|25.95|28.42|26.22|28.45|26.25|28.15|25.95|0
1645167600000|2022-02-18 07:00:00|28.38|26.18|28.11|25.91|28.57|26.37|28.01|25.81|0
1645167900000|2022-02-18 07:05:00|28.08|25.88|27.94|25.74|28.24|26.04|27.81|25.61|0
1645168200000|2022-02-18 07:10:00|27.93|25.73|27.95|25.75|28.34|26.14|27.87|25.67|0
1645168500000|2022-02-18 07:15:00|27.97|25.77|28.15|25.95|28.16|25.96|27.79|25.59|0
1645168800000|2022-02-18 07:20:00|28.14|25.94|28.49|26.29|28.49|26.29|28.06|25.86|0
1645169100000|2022-02-18 07:25:00|28.52|26.32|28.4|26.2|28.59|26.39|28.35|26.15|0
1645169400000|2022-02-18 07:30:00|28.42|26.22|28.58|26.38|28.65|26.45|28.2|26|0
1645169700000|2022-02-18 07:35:00|28.54|26.34|28.52|26.32|28.73|26.53|28.41|26.21|0
1645170000000|2022-02-18 07:40:00|28.51|26.31|28.2|26|28.54|26.34|28.14|25.94|0
1645170300000|2022-02-18 07:45:00|28.17|25.97|28.33|26.13|28.33|26.13|28.07|25.87|0
1645170600000|2022-02-18 07:50:00|28.36|26.16|28.46|26.26|28.48|26.28|28.26|26.06|0
1645170900000|2022-02-18 07:55:00|28.42|26.22|28.32|26.12|28.69|26.49|28.25|26.05|0
1645171200000|2022-02-18 08:00:00|28.39|26.19|27.49|25.29|29.44|27.24|27.49|25.29|0
1645171500000|2022-02-18 08:05:00|27.43|25.63|29.33|27.53|29.95|28.15|27.43|25.63|0
1645171800000|2022-02-18 08:10:00|29.29|27.49|29.14|27.34|29.53|27.73|29.02|27.22|0
1645172100000|2022-02-18 08:15:00|29.17|27.37|28.95|27.15|29.49|27.69|28.65|26.85|0
1645172400000|2022-02-18 08:20:00|28.99|27.19|28.98|27.18|29.05|27.25|28.55|26.75|0
1645172700000|2022-02-18 08:25:00|29.08|27.28|28.73|26.93|29.12|27.32|28.66|26.86|0
1645173000000|2022-02-18 08:30:00|28.74|26.94|28.82|27.02|29.14|27.34|28.6|26.8|0
1645173300000|2022-02-18 08:35:00|28.8|27|28.27|26.47|29|27.2|28.17|26.37|0
1645173600000|2022-02-18 08:40:00|28.3|26.5|28.1|26.3|28.3|26.5|27.87|26.07|0
1645173900000|2022-02-18 08:45:00|28.06|26.26|28.55|26.75|28.59|26.79|27.96|26.16|0
1645174200000|2022-02-18 08:50:00|28.59|26.79|28.68|26.88|28.85|27.05|28.55|26.75|0
1645174500000|2022-02-18 08:55:00|28.7|26.9|28.9|27.1|29.08|27.28|28.58|26.78|0
1645174800000|2022-02-18 09:00:00|28.88|27.08|28.94|27.14|29.27|27.47|28.71|26.91|0
1645175100000|2022-02-18 09:05:00|28.96|27.16|29.21|27.41|29.21|27.41|28.67|26.87|0
1645175400000|2022-02-18 09:10:00|29.19|27.39|29.85|28.05|30.2|28.4|29.19|27.39|0
1645175700000|2022-02-18 09:15:00|29.78|27.98|29.69|27.89|29.99|28.19|29.64|27.84|0
1645176000000|2022-02-18 09:20:00|29.71|27.91|29.64|27.84|29.88|28.08|29.62|27.82|0
1645176300000|2022-02-18 09:25:00|29.6|27.8|29.44|27.64|29.63|27.83|29.22|27.42|0
1645176600000|2022-02-18 09:30:00|29.46|27.66|28.7|26.9|29.49|27.69|28.7|26.9|0
1645176900000|2022-02-18 09:35:00|28.68|26.88|28.65|26.85|28.85|27.05|28.58|26.78|0
1645177200000|2022-02-18 09:40:00|28.68|26.88|28.47|26.67|28.68|26.88|28.37|26.57|0
1645177500000|2022-02-18 09:45:00|28.51|26.71|28.71|26.91|28.91|27.11|28.47|26.67|0
1645177800000|2022-02-18 09:50:00|28.7|26.9|28.46|26.66|28.77|26.97|28.46|26.66|0
1645178100000|2022-02-18 09:55:00|28.43|26.63|28.06|26.26|28.46|26.66|27.96|26.16|0
1645178400000|2022-02-18 10:00:00|28.04|26.24|28.05|26.25|28.21|26.41|27.93|26.13|0
1645178700000|2022-02-18 10:05:00|28.14|26.34|28.45|26.65|28.62|26.82|28.09|26.29|0
1645179000000|2022-02-18 10:10:00|28.48|26.68|28.44|26.64|28.82|27.02|28.44|26.64|0
1645179300000|2022-02-18 10:15:00|28.48|26.68|28.27|26.47|28.51|26.71|28.14|26.34|0
1645179600000|2022-02-18 10:20:00|28.2|26.4|28.25|26.45|28.27|26.47|28.1|26.3|0
1645179900000|2022-02-18 10:25:00|28.23|26.43|28.19|26.39|28.27|26.47|28.03|26.23|0
1645180200000|2022-02-18 10:30:00|28.16|26.36|28.29|26.49|28.42|26.62|28.16|26.36|0
1645180500000|2022-02-18 10:35:00|28.32|26.52|28.05|26.25|28.49|26.69|28.02|26.22|0
1645180800000|2022-02-18 10:40:00|28.08|26.28|28.2|26.4|28.25|26.45|28.08|26.28|0
1645181100000|2022-02-18 10:45:00|28.16|26.36|28.11|26.31|28.28|26.48|28.04|26.24|0
1645181400000|2022-02-18 10:50:00|28.21|26.41|28.33|26.53|28.61|26.81|28.21|26.41|0
1645181700000|2022-02-18 10:55:00|28.37|26.57|28.53|26.73|28.63|26.83|28.17|26.37|0
1645182000000|2022-02-18 11:00:00|28.55|26.75|28.63|26.83|28.76|26.96|28.46|26.66|0
1645182300000|2022-02-18 11:05:00|28.64|26.84|28.34|26.54|28.68|26.88|28.29|26.49|0
1645182600000|2022-02-18 11:10:00|28.32|26.52|28.45|26.65|28.75|26.95|28.25|26.45|0
1645182900000|2022-02-18 11:15:00|28.43|26.63|28.04|26.24|28.43|26.63|27.91|26.11|0
1645183200000|2022-02-18 11:20:00|28.08|26.28|28.17|26.37|28.27|26.47|27.98|26.18|0
1645183500000|2022-02-18 11:25:00|28.2|26.4|28.23|26.43|28.27|26.47|28.17|26.37|0
1645183800000|2022-02-18 11:30:00|28.26|26.46|28.39|26.59|28.43|26.63|28.16|26.36|0
1645184100000|2022-02-18 11:35:00|28.43|26.63|28.29|26.49|28.49|26.69|27.76|25.96|0
1645184400000|2022-02-18 11:40:00|28.27|26.47|28.75|26.95|28.75|26.95|28.19|26.39|0
1645184700000|2022-02-18 11:45:00|28.89|27.09|29.33|27.53|29.33|27.53|28.68|26.88|0
1645185000000|2022-02-18 11:50:00|29.4|27.6|29.22|27.42|29.54|27.74|29.05|27.25|0
1645185300000|2022-02-18 11:55:00|29.26|27.46|29.41|27.61|29.48|27.68|28.91|27.11|0
1645185600000|2022-02-18 12:00:00|29.37|27.57|29.13|27.33|29.61|27.81|29.09|27.29|0
1645185900000|2022-02-18 12:05:00|29.09|27.29|28.92|27.12|29.16|27.36|28.69|26.89|0
1645186200000|2022-02-18 12:10:00|28.95|27.15|28.91|27.11|28.98|27.18|28.81|27.01|0
1645186500000|2022-02-18 12:15:00|28.88|27.08|28.84|27.04|29.01|27.21|28.84|27.04|0
1645186800000|2022-02-18 12:20:00|28.88|27.08|28.8|27|29.15|27.35|28.73|26.93|0
1645187100000|2022-02-18 12:25:00|28.77|26.97|29|27.2|29|27.2|28.73|26.93|0
1645187400000|2022-02-18 12:30:00|28.97|27.17|28.76|26.96|29|27.2|28.76|26.96|0
1645187700000|2022-02-18 12:35:00|28.72|26.92|28.79|26.99|28.79|26.99|28.62|26.82|0
1645188000000|2022-02-18 12:40:00|28.82|27.02|28.65|26.85|28.82|27.02|28.61|26.81|0
1645188300000|2022-02-18 12:45:00|28.61|26.81|28.64|26.84|28.85|27.05|28.54|26.74|0
1645188600000|2022-02-18 12:50:00|28.67|26.87|28.97|27.17|28.97|27.17|28.57|26.77|0
1645188900000|2022-02-18 12:55:00|29.01|27.21|28.66|26.86|29.01|27.21|28.66|26.86|0
1645189200000|2022-02-18 13:00:00|28.7|26.9|28.63|26.83|28.9|27.1|28.53|26.73|0
1645189500000|2022-02-18 13:05:00|28.56|26.76|29.54|27.74|29.61|27.81|28.36|26.56|0
1645189800000|2022-02-18 13:10:00|29.66|27.86|30.37|28.57|30.66|28.86|29.66|27.86|0
1645190100000|2022-02-18 13:15:00|30.48|28.68|30.74|28.94|30.88|29.08|29.77|27.97|0
1645190400000|2022-02-18 13:20:00|30.7|28.9|33.32|31.52|33.4|31.6|30.7|28.9|0
1645190700000|2022-02-18 13:25:00|33.28|31.48|34.4|32.6|34.7|32.9|33.17|31.37|0
1645191000000|2022-02-18 13:30:00|34.34|32.54|35.64|33.48|36.89|34.73|34.34|32.54|0
1645191300000|2022-02-18 13:35:00|35.6|33.44|34.5|32.7|36.37|34.21|34.46|32.66|0
1645191600000|2022-02-18 13:40:00|34.54|32.74|34.77|32.97|34.97|33.17|34.54|32.74|0
1645191900000|2022-02-18 13:45:00|34.75|32.95|34.92|33.12|35.35|33.55|34.75|32.95|0
1645192200000|2022-02-18 13:50:00|34.94|33.14|34.41|32.61|35.13|33.33|34.1|32.3|0
1645192500000|2022-02-18 13:55:00|34.45|32.65|33.3|31.5|35.12|33.32|33.19|31.39|0
1645192800000|2022-02-18 14:00:00|33.26|31.46|32.77|30.97|33.49|31.69|32.51|30.71|0
1645193100000|2022-02-18 14:05:00|32.81|31.01|33.25|31.45|33.25|31.45|32.73|30.93|0
1645193400000|2022-02-18 14:10:00|33.48|31.68|34.16|32.36|34.16|32.36|33.36|31.56|0
1645193700000|2022-02-18 14:15:00|34.12|32.32|34.23|32.43|34.31|32.51|33.66|31.86|0
1645194000000|2022-02-18 14:20:00|34.17|32.37|33.99|32.19|34.54|32.74|33.96|32.16|0
1645194300000|2022-02-18 14:25:00|33.84|32.04|32.81|31.01|34.14|32.34|32.8|31|0
1645194600000|2022-02-18 14:30:00|32.89|31.09|33.71|31.91|33.71|31.91|32.29|30.49|0
1645194900000|2022-02-18 14:35:00|33.79|31.99|33.14|31.34|34.52|32.72|32.4|30.6|0
1645195200000|2022-02-18 14:40:00|33.18|31.38|34.9|33.1|35.02|33.22|33.18|31.38|0
1645195500000|2022-02-18 14:45:00|34.86|33.06|33.32|31.52|35.18|33.38|33.32|31.52|0
1645195800000|2022-02-18 14:50:00|33.28|31.48|31.4|29.6|33.31|31.51|31.4|29.6|0
1645196100000|2022-02-18 14:55:00|31.25|29.45|31.45|29.65|31.79|29.99|31.09|29.29|0
1645196400000|2022-02-18 15:00:00|31.52|29.72|32.11|30.31|32.52|30.72|31.32|29.52|0
1645196700000|2022-02-18 15:05:00|32|30.2|32.38|30.58|32.59|30.79|31.6|29.8|0
1645197000000|2022-02-18 15:10:00|32.51|30.71|32.43|30.63|33.29|31.49|31.74|29.94|0
1645197300000|2022-02-18 15:15:00|32.47|30.67|32.42|30.62|32.95|31.15|31.12|29.32|0
1645197600000|2022-02-18 15:20:00|32.46|30.66|33.47|31.67|33.69|31.89|32.28|30.48|0
1645197900000|2022-02-18 15:25:00|33.43|31.63|34.91|33.11|35.03|33.23|32.94|31.14|0
1645198200000|2022-02-18 15:30:00|34.86|33.06|35.81|34.01|36.29|34.49|34.86|33.06|0
1645198500000|2022-02-18 15:35:00|35.85|34.05|36.64|34.84|36.76|34.96|35.09|33.29|0
1645198800000|2022-02-18 15:40:00|36.52|34.72|36.25|34.65|37.41|35.61|36.17|34.57|0
1645199100000|2022-02-18 15:45:00|36.21|34.61|36.91|35.31|37.12|35.52|35.94|34.34|0
1645199400000|2022-02-18 15:50:00|36.79|35.19|36.13|34.53|36.79|35.19|35.69|34.09|0
1645199700000|2022-02-18 15:55:00|36.09|34.49|36.69|35.09|37|35.4|35.89|34.29|0
1645200000000|2022-02-18 16:00:00|36.65|35.05|40.42|38.82|40.68|39.08|36.65|35.05|0
1645200300000|2022-02-18 16:05:00|40.29|38.69|40.02|38.42|40.64|39.04|39.16|37.56|0
1645200600000|2022-02-18 16:10:00|40.15|38.55|39.5|37.58|40.9|39.3|39.35|37.43|0
1645200900000|2022-02-18 16:15:00|39.46|37.54|38.33|36.41|39.69|37.77|38.29|36.37|0
1645201200000|2022-02-18 16:20:00|38.37|36.45|37.9|35.98|38.37|36.45|37.49|35.57|0
1645201500000|2022-02-18 16:25:00|37.84|35.92|38.48|36.56|38.48|36.56|35.29|33.37|0
1645201800000|2022-02-18 16:30:00|38.38|36.46|38.65|36.73|39.15|37.23|37.79|35.87|0
1645202100000|2022-02-18 16:35:00|38.69|36.77|38.14|36.22|39.05|37.13|37.5|35.58|0
1645202400000|2022-02-18 16:40:00|38.09|36.17|37.27|35.35|38.26|36.34|34.55|32.63|0
1645202700000|2022-02-18 16:45:00|37.22|35.3|37.76|35.84|37.95|36.03|36.52|34.6|0
1645203000000|2022-02-18 16:50:00|37.72|35.8|38.6|36.68|38.86|36.94|37.63|35.71|0
1645203300000|2022-02-18 16:55:00|38.56|36.64|39.81|37.89|40.43|38.51|38.39|36.47|0
1645203600000|2022-02-18 17:00:00|39.85|37.93|40.87|38.95|41.23|39.31|38.32|36.4|0
1645203900000|2022-02-18 17:05:00|40.82|38.9|37.89|35.97|40.82|38.9|37.89|35.97|0
1645204200000|2022-02-18 17:10:00|37.84|35.92|37.84|35.92|38.05|36.13|37.17|35.25|0
1645204500000|2022-02-18 17:15:00|37.8|35.88|36.91|34.99|38.22|36.3|36.05|34.13|0
1645204800000|2022-02-18 17:20:00|36.87|34.95|37.91|35.99|37.91|35.99|36.62|34.7|0
1645205100000|2022-02-18 17:25:00|38.04|36.12|37.61|35.69|38.04|36.12|37.02|35.1|0
1645205400000|2022-02-18 17:30:00|37.69|35.77|39.11|37.19|39.29|37.37|37.67|35.75|0
1645205700000|2022-02-18 17:35:00|39.2|37.28|40.6|38.68|41.09|39.17|38.68|36.76|0
1645206000000|2022-02-18 17:40:00|40.78|38.86|40.59|38.67|40.82|38.9|39.54|37.62|0
1645206300000|2022-02-18 17:45:00|40.68|38.76|40.67|38.75|41.08|39.16|40.32|38.4|0
1645206600000|2022-02-18 17:50:00|40.72|38.8|40.62|38.7|41.21|39.29|39.92|38|0
1645206900000|2022-02-18 17:55:00|40.67|38.75|41.33|39.41|41.33|39.41|40.18|38.26|0
1645207200000|2022-02-18 18:00:00|41.2|39.28|41.19|39.27|41.58|39.66|40.75|38.83|0
1645207500000|2022-02-18 18:05:00|41.08|39.16|40.87|38.95|41.69|39.77|40.6|38.68|0
1645207800000|2022-02-18 18:10:00|40.92|39|41.54|39.62|41.68|39.76|40.83|38.91|0
1645208100000|2022-02-18 18:15:00|41.5|39.58|42.74|40.82|43.71|41.79|41.09|39.17|0
1645208400000|2022-02-18 18:20:00|42.78|40.86|40.83|38.91|42.92|41|40.72|38.8|0
1645208700000|2022-02-18 18:25:00|40.92|39|41.32|39.4|41.63|39.71|39.63|37.71|0
1645209000000|2022-02-18 18:30:00|41.34|39.42|40.82|38.9|41.59|39.67|40.73|38.81|0
1645209300000|2022-02-18 18:35:00|40.99|39.07|38.78|36.86|41.33|39.41|38.7|36.78|0
1645209600000|2022-02-18 18:40:00|38.83|36.91|39.21|37.29|39.65|37.73|38.7|36.78|0
1645209900000|2022-02-18 18:45:00|39.17|37.25|38.17|36.25|39.21|37.29|37.83|35.91|0
1645210200000|2022-02-18 18:50:00|38.25|36.33|36.01|34.09|38.63|36.71|35.97|34.05|0
1645210500000|2022-02-18 18:55:00|36.13|34.21|36.8|34.88|37.5|35.58|36.05|34.13|0
1645210800000|2022-02-18 19:00:00|36.84|34.92|36.34|34.42|36.84|34.92|35.85|33.93|0
1645211100000|2022-02-18 19:05:00|36.17|34.25|37.84|35.92|37.9|35.98|36.01|34.09|0
1645211400000|2022-02-18 19:10:00|37.82|35.9|37.94|36.02|38.07|36.15|36.75|34.83|0
1645211700000|2022-02-18 19:15:00|37.9|35.98|36.56|34.64|38.06|36.14|36.4|34.48|0
1645212000000|2022-02-18 19:20:00|36.52|34.6|34.35|32.43|36.72|34.8|34.35|32.43|0
1645212300000|2022-02-18 19:25:00|34.39|32.47|34.83|32.91|34.87|32.95|33.34|31.42|0
1645212600000|2022-02-18 19:30:00|32.55|30.63|32.24|30.32|33.68|31.76|31.39|29.47|0
1645212900000|2022-02-18 19:35:00|32.17|30.25|34.2|32.28|34.44|32.52|32.17|30.25|0
1645213200000|2022-02-18 19:40:00|34.24|32.32|34.82|32.9|34.82|32.9|34.04|32.12|0
1645213500000|2022-02-18 19:45:00|34.78|32.86|35.42|33.5|35.42|33.5|34.35|32.43|0
1645213800000|2022-02-18 19:50:00|35.4|33.48|33.1|31.18|35.66|33.74|33.1|31.18|0
1645214100000|2022-02-18 19:55:00|33.03|31.11|32.19|30.27|33.29|31.37|31.43|29.51|0
1645214400000|2022-02-18 20:00:00|32.12|30.2|32.26|30.34|32.53|30.61|30.91|28.99|0
1645214700000|2022-02-18 20:05:00|32.3|30.38|33.91|31.99|34.06|32.14|31.81|29.89|0
1645215000000|2022-02-18 20:10:00|33.83|31.91|34.67|32.75|35.99|34.07|32.87|30.95|0
1645215300000|2022-02-18 20:15:00|34.71|32.79|36.28|34.36|36.32|34.4|34.24|32.32|0
1645215600000|2022-02-18 20:20:00|36.32|34.4|36.7|34.78|37.2|35.28|35.46|33.54|0
1645215900000|2022-02-18 20:25:00|36.74|34.82|37.32|35.4|37.4|35.48|36.21|34.29|0
1645216200000|2022-02-18 20:30:00|37.28|35.36|39.51|37.59|40.49|38.57|37.28|35.36|0
1645216500000|2022-02-18 20:35:00|39.6|37.68|38.77|36.85|39.73|37.81|38.25|36.33|0
1645216800000|2022-02-18 20:40:00|38.85|36.93|36.66|34.74|38.9|36.98|36.42|34.5|0
1645217100000|2022-02-18 20:45:00|36.21|34.29|36.09|34.17|37.95|36.03|35.11|33.19|0
1645217400000|2022-02-18 20:50:00|35.97|34.05|37.01|35.09|38.34|36.42|35.97|34.05|0
1645217700000|2022-02-18 20:55:00|37.06|35.14|36.34|34.42|37.64|35.72|35.97|34.05|0
1645218000000|2022-02-18 21:00:00|35.8|33.88|34.83|32.91|35.84|33.92|34.23|32.31|0
1645218300000|2022-02-18 21:05:00|34.79|32.87|35.42|33.5|35.46|33.54|34.74|32.82|0
1645218600000|2022-02-18 21:10:00|35.46|33.54|35.26|33.34|35.79|33.87|35.14|33.22|0
1645516800000|2022-02-22 08:00:00|54.61|52.21|52.94|50.54|54.78|52.38|52.69|50.29|0
1645517100000|2022-02-22 08:05:00|52.56|50.64|52.53|50.61|53.23|51.31|51.59|49.67|0
1645517400000|2022-02-22 08:10:00|52.47|50.55|49.8|47.88|52.5|50.58|49.25|47.33|0
1645517700000|2022-02-22 08:15:00|49.75|47.83|48.93|47.01|52.11|50.19|48.72|46.8|0
1645518000000|2022-02-22 08:20:00|48.7|46.78|48.72|46.8|49.89|47.97|48.17|46.25|0
1645518300000|2022-02-22 08:25:00|48.64|46.72|47.33|45.41|49.08|47.16|46.77|44.85|0
1645518600000|2022-02-22 08:30:00|47.56|45.64|48|46.08|48.63|46.71|47.38|45.46|0
1645518900000|2022-02-22 08:35:00|47.97|46.05|47.47|45.55|48.29|46.37|47.29|45.37|0
1645519200000|2022-02-22 08:40:00|47.73|45.81|46.28|44.36|47.73|45.81|45.8|43.88|0
1645519500000|2022-02-22 08:45:00|46.23|44.31|46.4|44.48|47.46|45.54|45.88|43.96|0
1645519800000|2022-02-22 08:50:00|46.43|44.51|45.61|43.69|46.62|44.7|44.86|42.94|0
1645520100000|2022-02-22 08:55:00|45.69|43.77|44.48|42.56|45.89|43.97|44.26|42.34|0
1645520400000|2022-02-22 09:00:00|44.43|42.51|44.67|42.75|44.93|43.01|44.08|42.16|0
1645520700000|2022-02-22 09:05:00|44.47|42.55|43.97|42.05|45.68|43.76|43.97|42.05|0
1645521000000|2022-02-22 09:10:00|43.95|42.03|44.71|42.79|45.41|43.49|43.72|41.8|0
1645521300000|2022-02-22 09:15:00|44.66|42.74|43.61|41.69|45.21|43.29|43.61|41.69|0
1645521600000|2022-02-22 09:20:00|43.66|41.74|44.49|42.57|44.57|42.65|43.44|41.52|0
1645521900000|2022-02-22 09:25:00|44.44|42.52|43.5|41.58|44.44|42.52|43.31|41.39|0
1645522200000|2022-02-22 09:30:00|43.55|41.63|43.13|41.21|43.77|41.85|42.58|40.66|0
1645522500000|2022-02-22 09:35:00|43.3|41.38|43.12|41.2|43.42|41.5|42.74|40.82|0
1645522800000|2022-02-22 09:40:00|43.14|41.22|43.75|41.83|43.87|41.95|42.95|41.03|0
1645523100000|2022-02-22 09:45:00|43.77|41.85|44.11|42.19|44.21|42.29|43.6|41.68|0
1645523400000|2022-02-22 09:50:00|44.09|42.17|43.12|41.2|44.09|42.17|42.93|41.01|0
1645523700000|2022-02-22 09:55:00|43.39|41.47|44.49|42.57|44.82|42.9|43.12|41.2|0
1645524000000|2022-02-22 10:00:00|44.37|42.45|42.47|40.55|44.47|42.55|42.11|40.19|0
1645524300000|2022-02-22 10:05:00|42.44|40.52|42.2|40.28|42.61|40.69|41.44|39.52|0
1645524600000|2022-02-22 10:10:00|42.17|40.25|39.72|37.8|42.46|40.54|39.47|37.55|0
1645524900000|2022-02-22 10:15:00|39.6|37.68|39.06|37.14|40.06|38.14|38.97|37.05|0
1645525200000|2022-02-22 10:20:00|38.97|37.05|38.21|36.29|39.1|37.18|37.64|35.72|0
1645525500000|2022-02-22 10:25:00|38.25|36.33|38.27|36.35|38.42|36.5|37.59|35.67|0
1645525800000|2022-02-22 10:30:00|38.24|36.32|39.29|37.37|41.32|39.4|38.02|36.1|0
1645526100000|2022-02-22 10:35:00|39.27|37.35|35.51|33.59|39.56|37.64|35.51|33.59|0
1645526400000|2022-02-22 10:40:00|35.55|33.63|35.34|33.42|35.79|33.87|34.26|32.34|0
1645526700000|2022-02-22 10:45:00|35.14|33.22|35.75|33.83|36.08|34.16|35.02|33.1|0
1645527000000|2022-02-22 10:50:00|35.77|33.85|35.17|33.25|35.77|33.85|34.68|32.76|0
1645527300000|2022-02-22 10:55:00|35.23|33.31|36.54|34.62|36.57|34.65|35.08|33.16|0
1645527600000|2022-02-22 11:00:00|36.48|34.56|35.77|33.85|36.75|34.83|35.71|33.79|0
1645527900000|2022-02-22 11:05:00|35.85|33.93|36.74|34.82|37|35.08|35.83|33.91|0
1645528200000|2022-02-22 11:10:00|36.59|34.67|36.88|34.96|37.14|35.22|36.27|34.35|0
1645528500000|2022-02-22 11:15:00|36.97|35.05|36.62|34.7|37.2|35.28|36.39|34.47|0
1645528800000|2022-02-22 11:20:00|36.5|34.58|35.92|34|36.5|34.58|35.22|33.3|0
1645529100000|2022-02-22 11:25:00|35.94|34.02|34.71|32.79|36.08|34.16|34.28|32.36|0
1645529400000|2022-02-22 11:30:00|34.65|32.73|35.35|33.43|35.64|33.72|34.44|32.52|0
1645529700000|2022-02-22 11:35:00|35.3|33.38|36.18|34.26|36.18|34.26|35.01|33.09|0
1645530000000|2022-02-22 11:40:00|36.01|34.09|35.46|33.54|36.4|34.48|35.36|33.44|0
1645530300000|2022-02-22 11:45:00|35.4|33.48|34.99|33.07|35.42|33.5|34.99|33.07|0
1645530600000|2022-02-22 11:50:00|35.04|33.12|34.29|32.37|35.16|33.24|33.68|31.76|0
1645530900000|2022-02-22 11:55:00|34.21|32.29|34.45|32.53|34.45|32.53|34.02|32.1|0
1645531200000|2022-02-22 12:00:00|34.4|32.48|35.31|33.39|35.94|34.02|34.4|32.48|0
1645531500000|2022-02-22 12:05:00|35.29|33.37|34.76|32.84|35.39|33.47|34.68|32.76|0
1645531800000|2022-02-22 12:10:00|34.99|33.07|33.78|31.86|34.99|33.07|33.7|31.78|0
1645532100000|2022-02-22 12:15:00|33.8|31.88|32.62|30.7|33.84|31.92|32.62|30.7|0
1645532400000|2022-02-22 12:20:00|32.46|30.54|33.05|31.13|33.11|31.19|32.08|30.16|0
1645532700000|2022-02-22 12:25:00|33.12|31.2|33.44|31.52|33.48|31.56|33.12|31.2|0
1645533000000|2022-02-22 12:30:00|33.48|31.56|33.23|31.31|34.06|32.14|33.11|31.19|0
1645533300000|2022-02-22 12:35:00|33.19|31.27|33.58|31.66|34.52|32.6|33.19|31.27|0
1645533600000|2022-02-22 12:40:00|33.64|31.72|33.3|31.38|34.03|32.11|33.26|31.34|0
1645533900000|2022-02-22 12:45:00|33.32|31.4|33.37|31.45|33.45|31.53|32.65|30.73|0
1645534200000|2022-02-22 12:50:00|33.33|31.41|33.09|31.17|33.37|31.45|32.73|30.81|0
1645534500000|2022-02-22 12:55:00|33.07|31.15|33.32|31.4|33.44|31.52|33.07|31.15|0
1645534800000|2022-02-22 13:00:00|33.28|31.36|33.81|31.89|34.36|32.44|33.12|31.2|0
1645535100000|2022-02-22 13:05:00|33.87|31.95|33.44|31.52|34.15|32.23|33.27|31.35|0
1645535400000|2022-02-22 13:10:00|33.46|31.54|34.63|32.71|34.67|32.75|33.46|31.54|0
1645535700000|2022-02-22 13:15:00|34.65|32.73|34.34|32.74|34.78|33.12|34.02|32.3|0
1645536000000|2022-02-22 13:20:00|34.42|32.82|34.79|33.19|35.04|33.44|34.34|32.74|0
1645536300000|2022-02-22 13:25:00|34.83|33.23|35.22|33.62|35.28|33.68|34.42|32.82|0
1645536600000|2022-02-22 13:30:00|35.28|33.68|34.2|32.6|35.28|33.68|34|32.4|0
1645536900000|2022-02-22 13:35:00|34.24|32.64|33.69|32.09|34.4|32.8|33.67|32.07|0
1645537200000|2022-02-22 13:40:00|33.71|32.11|33.1|31.5|33.71|32.11|32.94|31.34|0
1645537500000|2022-02-22 13:45:00|33.06|31.46|33.41|31.81|33.7|32.1|33.02|31.42|0
1645537800000|2022-02-22 13:50:00|33.39|31.79|33.65|32.05|33.73|32.13|33.17|31.57|0
1645538100000|2022-02-22 13:55:00|33.73|32.13|33.6|32|33.85|32.25|33.42|31.82|0
1645538400000|2022-02-22 14:00:00|33.72|32.12|33.75|32.15|33.96|32.36|33.04|31.44|0
1645538700000|2022-02-22 14:05:00|33.79|32.19|33.87|32.27|34.16|32.56|33.71|32.11|0
1645539000000|2022-02-22 14:10:00|33.95|32.35|34.15|32.55|34.19|32.59|33.46|31.86|0
1645539300000|2022-02-22 14:15:00|34.02|32.42|34.18|32.58|34.43|32.83|33.94|32.34|0
1645539600000|2022-02-22 14:20:00|34.3|32.7|34.59|32.99|34.63|33.03|34.14|32.54|0
1645539900000|2022-02-22 14:25:00|34.63|33.03|36.18|34.58|36.18|34.58|34.63|33.03|0
1645540200000|2022-02-22 14:30:00|36.01|34.41|37.88|36.28|38.01|36.41|34.87|33.27|0
1645540500000|2022-02-22 14:35:00|37.61|36.01|38.11|36.51|38.51|36.91|35.9|34.3|0
1645540800000|2022-02-22 14:40:00|37.98|36.38|35.97|34.37|38.56|36.96|34.88|33.28|0
1645541100000|2022-02-22 14:45:00|35.87|34.27|32.75|31.15|36.08|34.48|32.75|31.15|0
1645541400000|2022-02-22 14:50:00|32.64|31.04|32.22|30.62|33.31|31.71|31.1|29.5|0
1645541700000|2022-02-22 14:55:00|32.1|30.5|32.24|30.64|32.67|31.07|30.39|28.79|0
1645542000000|2022-02-22 15:00:00|32.28|30.68|32.94|31.34|33.74|32.14|32.14|30.54|0
1645542300000|2022-02-22 15:05:00|32.82|31.22|33.45|31.85|34.47|32.87|32.71|31.11|0
1645542600000|2022-02-22 15:10:00|33.49|31.89|32.54|30.94|34.63|33.03|32.42|30.82|0
1645542900000|2022-02-22 15:15:00|32.46|30.86|32.14|30.54|32.89|31.29|31.95|30.35|0
1645543200000|2022-02-22 15:20:00|32.22|30.62|32.88|31.28|32.92|31.32|31.3|29.7|0
1645543500000|2022-02-22 15:25:00|32.8|31.2|31.51|29.91|32.8|31.2|30.8|29.2|0
1645543800000|2022-02-22 15:30:00|31.48|29.88|31.68|30.08|32.15|30.55|30.18|28.58|0
1645544100000|2022-02-22 15:35:00|31.88|30.28|32.32|30.72|32.32|30.72|31.04|29.44|0
1645544400000|2022-02-22 15:40:00|32.3|30.7|32.59|30.99|33.6|32|31.81|30.21|0
1645544700000|2022-02-22 15:45:00|32.67|31.07|32.64|31.04|33.43|31.83|32.31|30.71|0
1645545000000|2022-02-22 15:50:00|32.74|31.14|35.09|33.49|35.56|33.96|32.74|31.14|0
1645545300000|2022-02-22 15:55:00|35.35|33.75|35.63|34.03|35.9|34.3|34.5|32.9|0
1645545600000|2022-02-22 16:00:00|35.8|34.2|35.37|33.77|35.84|34.24|34.7|33.1|0
1645545900000|2022-02-22 16:05:00|35.62|34.02|36.39|34.79|36.39|34.79|34.88|33.28|0
1645546200000|2022-02-22 16:10:00|36.3|34.7|36.57|34.97|36.74|35.14|34.25|32.65|0
1645546500000|2022-02-22 16:15:00|36.48|34.88|36.82|35.22|37.26|35.66|36.05|34.45|0
1645546800000|2022-02-22 16:20:00|36.86|35.26|36.6|35|37.43|35.83|36.38|34.78|0
1645547100000|2022-02-22 16:25:00|36.51|34.91|36.68|35.08|36.98|35.38|34.97|33.37|0
1645547400000|2022-02-22 16:30:00|36.76|35.16|36.24|34.64|37.02|35.42|35.68|34.08|0
1645547700000|2022-02-22 16:35:00|35.81|34.21|36.62|35.02|37.45|35.85|35.81|34.21|0
1645548000000|2022-02-22 16:40:00|36.71|35.11|36.35|34.75|36.97|35.37|35.71|34.11|0
1645548300000|2022-02-22 16:45:00|36.44|34.84|35.87|34.27|36.7|35.1|35.66|34.06|0
1645548600000|2022-02-22 16:50:00|35.91|34.31|37.79|36.19|37.97|36.37|34.94|33.34|0
1645548900000|2022-02-22 16:55:00|37.92|36.32|36.81|35.21|38.33|36.73|36.81|35.21|0
1645549200000|2022-02-22 17:00:00|36.85|35.25|36.41|34.81|37.11|35.51|35.81|34.21|0
1645549500000|2022-02-22 17:05:00|36.45|34.85|36.1|34.5|36.67|35.07|35.68|34.08|0
1645549800000|2022-02-22 17:10:00|36.06|34.46|37.23|35.63|37.49|35.89|36.06|34.46|0
1645550100000|2022-02-22 17:15:00|37.27|35.67|38.2|36.6|38.29|36.69|37.27|35.67|0
1645550400000|2022-02-22 17:20:00|38.18|36.58|38.28|36.68|38.31|36.71|37.22|35.62|0
1645550700000|2022-02-22 17:25:00|38.42|36.82|38.19|36.59|38.51|36.91|37.43|35.83|0
1645551000000|2022-02-22 17:30:00|38.23|36.63|39.14|37.54|39.18|37.58|37.87|36.27|0
1645551300000|2022-02-22 17:35:00|39.18|37.58|38.54|36.94|39.18|37.58|37.91|36.31|0
1645551600000|2022-02-22 17:40:00|38.51|36.91|39.81|38.21|40|38.4|37.61|36.01|0
1645551900000|2022-02-22 17:45:00|39.9|38.3|40.97|39.37|41.26|39.66|39.58|37.98|0
1645552200000|2022-02-22 17:50:00|40.93|39.33|40.87|39.27|40.97|39.37|40.12|38.52|0
1645552500000|2022-02-22 17:55:00|40.97|39.37|40.96|39.36|41.34|39.74|40.4|38.8|0
1645552800000|2022-02-22 18:00:00|40.91|39.31|41.33|39.73|41.91|40.31|40.49|38.89|0
1645553100000|2022-02-22 18:05:00|41.24|39.64|40.66|39.06|41.38|39.78|40.33|38.73|0
1645553400000|2022-02-22 18:10:00|40.64|39.04|40.61|39.01|40.64|39.04|39.82|38.22|0
1645553700000|2022-02-22 18:15:00|40.56|38.96|42.67|41.07|43.09|41.49|40.56|38.96|0
1645554000000|2022-02-22 18:20:00|42.65|41.05|41.81|40.21|42.74|41.14|41.5|39.9|0
1645554300000|2022-02-22 18:25:00|41.88|40.28|41.92|40.32|42.41|40.81|41.69|40.09|0
1645554600000|2022-02-22 18:30:00|42.02|40.42|41.67|40.07|42.46|40.86|41.29|39.69|0
1645554900000|2022-02-22 18:35:00|41.63|40.03|42.79|41.19|43.08|41.48|41.63|40.03|0
1645555200000|2022-02-22 18:40:00|42.69|41.09|43.72|42.12|43.88|42.28|42.05|40.45|0
1645555500000|2022-02-22 18:45:00|43.82|42.22|44.68|43.08|44.73|43.13|43.47|41.87|0
1645555800000|2022-02-22 18:50:00|44.63|43.03|47.31|45.71|48.04|46.44|43.31|41.71|0
1645556100000|2022-02-22 18:55:00|47.15|45.55|46.3|44.7|47.35|45.75|46.25|44.65|0
1645556400000|2022-02-22 19:00:00|46.35|44.75|47.34|45.74|47.4|45.8|46.35|44.75|0
1645556700000|2022-02-22 19:05:00|47.4|45.8|48.62|47.02|48.78|47.18|47.13|45.53|0
1645557000000|2022-02-22 19:10:00|48.68|47.08|47.06|45.46|49.33|47.73|46.85|45.25|0
1645557300000|2022-02-22 19:15:00|47.12|45.52|46.11|44.51|47.43|45.83|44.82|43.22|0
1645557600000|2022-02-22 19:20:00|45.8|44.2|47.37|45.77|48.44|46.84|45|43.4|0
1645557900000|2022-02-22 19:25:00|47.13|45.53|42.98|41.38|47.13|45.53|42.94|41.34|0
1645558200000|2022-02-22 19:30:00|42.93|41.33|42.53|40.93|44.29|42.69|40.7|39.1|0
1645558500000|2022-02-22 19:35:00|42.51|40.91|42.62|41.02|42.88|41.28|40.98|39.38|0
1645558800000|2022-02-22 19:40:00|42.5|40.9|43.63|42.03|43.94|42.34|41.67|40.07|0
1645559100000|2022-02-22 19:45:00|43.61|42.01|39.69|38.09|44.67|43.07|39.64|38.04|0
1645559400000|2022-02-22 19:50:00|39.46|37.86|37.54|35.94|40.72|39.12|36.7|35.1|0
1645559700000|2022-02-22 19:55:00|37.58|35.98|37.31|35.71|37.58|35.98|35.88|34.28|0
1645560000000|2022-02-22 20:00:00|37.4|35.8|34.31|32.71|37.4|35.8|34.31|32.71|0
1645560300000|2022-02-22 20:05:00|34.33|32.73|36.33|34.73|36.33|34.73|34.27|32.67|0
1645560600000|2022-02-22 20:10:00|36.07|34.47|34.61|33.01|36.07|34.47|33.64|32.04|0
1645560900000|2022-02-22 20:15:00|34.7|33.1|35.32|33.72|35.67|34.07|33.45|31.85|0
1645561200000|2022-02-22 20:20:00|35.54|33.94|36.26|34.66|36.84|35.24|34.65|33.05|0
1645561500000|2022-02-22 20:25:00|36.33|34.73|35.14|33.54|36.35|34.75|34.1|32.5|0
1645561800000|2022-02-22 20:30:00|35.22|33.62|35.69|34.09|36.91|35.31|35.22|33.62|0
1645562100000|2022-02-22 20:35:00|35.6|34|35.25|33.65|36.6|35|35.05|33.45|0
1645562400000|2022-02-22 20:40:00|35.3|33.7|37.52|35.92|37.88|36.28|35.08|33.48|0
1645562700000|2022-02-22 20:45:00|37.88|36.28|37.99|36.39|38.93|37.33|37.47|35.87|0
1645563000000|2022-02-22 20:50:00|39.74|38.14|40.4|38.8|40.93|39.33|39.17|37.57|0
1645563300000|2022-02-22 20:55:00|40.21|38.61|37.73|36.13|40.21|38.61|37.73|36.13|0
1645563600000|2022-02-22 21:00:00|38|36.4|34.27|32.67|38|36.4|34.27|32.67|0
1645563900000|2022-02-22 21:05:00|34.31|32.71|34.39|32.79|35.21|33.61|34.31|32.71|0
1645564200000|2022-02-22 21:10:00|34.43|32.83|34.58|32.98|34.77|33.17|34.43|32.83|0
1645564500000|2022-02-22 21:15:00|34.8|32.8|34.68|32.68|34.83|32.83|34.48|32.48|0
1645564800000|2022-02-22 21:20:00|34.71|32.71|35.17|33.17|35.17|33.17|34.7|32.7|0
1645565100000|2022-02-22 21:25:00|35.12|33.12|35.1|33.1|35.34|33.34|35.07|33.07|0
1645565400000|2022-02-22 21:30:00|35.12|33.12|35.07|33.07|35.33|33.33|34.99|32.99|0
1645565700000|2022-02-22 21:35:00|35.11|33.11|34.76|32.76|35.15|33.15|34.72|32.72|0
1645566000000|2022-02-22 21:40:00|34.72|32.72|34.17|32.17|34.76|32.76|34.13|32.13|0
1645566300000|2022-02-22 21:45:00|34.21|32.21|34.2|32.2|34.21|32.21|34.16|32.16|0
1645566600000|2022-02-22 21:50:00|34.16|32.16|35.28|33.28|35.6|33.6|34.16|32.16|0
1645566900000|2022-02-22 21:55:00|35.3|33.3|35.39|33.39|35.64|33.64|35.21|33.21|0
1645567200000|2022-02-22 22:00:00|35.33|33.33|35.28|33.28|35.36|33.36|35.21|33.21|0
1645567500000|2022-02-22 22:05:00|35.27|33.27|35.58|33.58|35.6|33.6|35.27|33.27|0
1645567800000|2022-02-22 22:10:00|35.57|33.57|35.63|33.63|35.63|33.63|35.55|33.55|0
1645568100000|2022-02-22 22:15:00|35.57|33.57|35.59|33.59|35.64|33.64|35.53|33.53|0
1645568400000|2022-02-22 22:20:00|35.56|33.56|35.52|33.52|35.56|33.56|35.52|33.52|0
1645568700000|2022-02-22 22:25:00|35.51|33.51|35.29|33.29|35.56|33.56|35.29|33.29|0
1645569000000|2022-02-22 22:30:00|35.3|33.3|35.4|33.4|35.44|33.44|35.27|33.27|0
1645569300000|2022-02-22 22:35:00|35.36|33.36|35.31|33.31|35.36|33.36|35.21|33.21|0
1645569600000|2022-02-22 22:40:00|35.3|33.3|35.31|33.31|35.32|33.32|35.3|33.3|0
1645569900000|2022-02-22 22:45:00|35.28|33.28|35.28|33.28|35.35|33.35|35.28|33.28|0
1645570200000|2022-02-22 22:50:00|35.3|33.3|35.28|33.28|35.32|33.32|35.25|33.25|0
1645570500000|2022-02-22 22:55:00|35.29|33.29|35.39|33.39|35.42|33.42|35.28|33.28|0
1645570800000|2022-02-22 23:00:00|35.28|33.28|34.5|32.5|35.34|33.34|34.32|32.32|0
1645571100000|2022-02-22 23:05:00|34.38|32.38|34.41|32.41|34.54|32.54|34.29|32.29|0
1645571400000|2022-02-22 23:10:00|34.35|32.35|34.47|32.47|34.51|32.51|34.08|32.08|0
1645571700000|2022-02-22 23:15:00|34.43|32.43|34.29|32.29|34.72|32.72|34.29|32.29|0
1645572000000|2022-02-22 23:20:00|34.38|32.38|34.25|32.25|34.59|32.59|34.25|32.25|0
1645572300000|2022-02-22 23:25:00|34.24|32.24|33.37|31.37|34.33|32.33|33.04|31.04|0
1645572600000|2022-02-22 23:30:00|33.33|31.33|33.69|31.69|33.82|31.82|33.22|31.22|0
1645572900000|2022-02-22 23:35:00|33.65|31.65|33.89|31.89|33.94|31.94|33.61|31.61|0
1645573200000|2022-02-22 23:40:00|33.85|31.85|33.23|31.23|33.89|31.89|33.21|31.21|0
1645573500000|2022-02-22 23:45:00|33.1|31.1|33.02|31.02|33.33|31.33|32.94|30.94|0
1645573800000|2022-02-22 23:50:00|32.97|30.97|33.01|31.01|33.11|31.11|32.73|30.73|0
1645574100000|2022-02-22 23:55:00|32.97|30.97|33.17|31.17|33.33|31.33|32.84|30.84|0
1645574400000|2022-02-23 00:00:00|33.11|31.11|33.06|31.06|33.28|31.28|32.96|30.96|0
1645574700000|2022-02-23 00:05:00|33.08|31.08|33.3|31.3|33.32|31.32|33.05|31.05|0
1645575000000|2022-02-23 00:10:00|33.32|31.32|33.33|31.33|33.52|31.52|33.25|31.25|0
1645575300000|2022-02-23 00:15:00|33.43|31.43|33.3|31.3|33.45|31.45|33.06|31.06|0
1645575600000|2022-02-23 00:20:00|33.26|31.26|33.34|31.34|33.42|31.42|33.14|31.14|0
1645575900000|2022-02-23 00:25:00|33.3|31.3|33.27|31.27|33.42|31.42|33.09|31.09|0
1645576200000|2022-02-23 00:30:00|33.25|31.25|33.12|31.12|33.53|31.53|33.08|31.08|0
1645576500000|2022-02-23 00:35:00|33.14|31.14|33.4|31.4|33.53|31.53|33.12|31.12|0
1645576800000|2022-02-23 00:40:00|33.36|31.36|33.48|31.48|33.52|31.52|33.36|31.36|0
1645577100000|2022-02-23 00:45:00|33.46|31.46|33.3|31.3|33.47|31.47|33.22|31.22|0
1645577400000|2022-02-23 00:50:00|33.26|31.26|33.3|31.3|33.43|31.43|33.26|31.26|0
1645577700000|2022-02-23 00:55:00|33.26|31.26|33.05|31.05|33.32|31.32|33.01|31.01|0
1645578000000|2022-02-23 01:00:00|33.01|31.01|33.08|31.08|33.41|31.41|33.01|31.01|0
1645578300000|2022-02-23 01:05:00|33.12|31.12|32.99|30.99|33.12|31.12|32.99|30.99|0
1645578600000|2022-02-23 01:10:00|33.01|31.01|32.99|30.99|33.07|31.07|32.99|30.99|0
1645578900000|2022-02-23 01:15:00|33.07|31.07|32.98|30.98|33.14|31.14|32.98|30.98|0
1645579200000|2022-02-23 01:20:00|33.02|31.02|33.05|31.05|33.05|31.05|32.97|30.97|0
1645579500000|2022-02-23 01:25:00|33.04|31.04|33.29|31.29|33.33|31.33|33.01|31.01|0
1645579800000|2022-02-23 01:30:00|33.33|31.33|34.45|32.45|35.09|33.09|33.33|31.33|0
1645580100000|2022-02-23 01:35:00|34.47|32.47|33.96|31.96|34.49|32.49|33.86|31.86|0
1645580400000|2022-02-23 01:40:00|33.88|31.88|34.25|32.25|34.67|32.67|33.82|31.82|0
1645580700000|2022-02-23 01:45:00|34.27|32.27|34.69|32.69|34.73|32.73|34.27|32.27|0
1645581000000|2022-02-23 01:50:00|34.64|32.64|34.64|32.64|35.02|33.02|34.43|32.43|0
1645581300000|2022-02-23 01:55:00|34.59|32.59|33.83|31.83|34.64|32.64|33.71|31.71|0
1645581600000|2022-02-23 02:00:00|33.85|31.85|33.49|31.49|33.96|31.96|33.35|31.35|0
1645581900000|2022-02-23 02:05:00|33.47|31.47|33.09|31.09|33.89|31.89|32.57|30.57|0
1645582200000|2022-02-23 02:10:00|33.11|31.11|33.16|31.16|33.23|31.23|32.92|30.92|0
1645582500000|2022-02-23 02:15:00|33.18|31.18|33.3|31.3|33.55|31.55|33.18|31.18|0
1645582800000|2022-02-23 02:20:00|33.26|31.26|33.38|31.38|33.47|31.47|33.13|31.13|0
1645583100000|2022-02-23 02:25:00|33.36|31.36|34.08|32.08|34.12|32.12|33.32|31.32|0
1645583400000|2022-02-23 02:30:00|34.1|32.1|33.95|31.95|34.16|32.16|33.68|31.68|0
1645583700000|2022-02-23 02:35:00|33.91|31.91|34.24|32.24|34.28|32.28|33.84|31.84|0
1645584000000|2022-02-23 02:40:00|34.22|32.22|33.93|31.93|34.49|32.49|33.83|31.83|0
1645584300000|2022-02-23 02:45:00|33.98|31.98|34.26|32.26|34.44|32.44|33.93|31.93|0
1645584600000|2022-02-23 02:50:00|34.24|32.24|33.98|31.98|34.24|32.24|33.96|31.96|0
1645584900000|2022-02-23 02:55:00|34.03|32.03|34.08|32.08|34.15|32.15|33.84|31.84|0
1645585200000|2022-02-23 03:00:00|34.04|32.04|33.93|31.93|34.33|32.33|33.91|31.91|0
1645585500000|2022-02-23 03:05:00|33.91|31.91|34.07|32.07|34.15|32.15|33.9|31.9|0
1645585800000|2022-02-23 03:10:00|34.09|32.09|34.49|32.49|34.7|32.7|34.07|32.07|0
1645586100000|2022-02-23 03:15:00|34.47|32.47|34.08|32.08|34.49|32.49|33.89|31.89|0
1645586400000|2022-02-23 03:20:00|34.06|32.06|33.71|31.71|34.06|32.06|33.67|31.67|0
1645586700000|2022-02-23 03:25:00|33.67|31.67|33.38|31.38|33.71|31.71|33.25|31.25|0
1645587000000|2022-02-23 03:30:00|33.33|31.33|33.16|31.16|33.33|31.33|32.96|30.96|0
1645587300000|2022-02-23 03:35:00|33.12|31.12|33.45|31.45|33.49|31.49|33.06|31.06|0
1645587600000|2022-02-23 03:40:00|33.49|31.49|33.67|31.67|33.69|31.69|33.36|31.36|0
1645587900000|2022-02-23 03:45:00|33.69|31.69|33.43|31.43|33.69|31.69|33.35|31.35|0
1645588200000|2022-02-23 03:50:00|33.47|31.47|33.43|31.43|33.68|31.68|33.41|31.41|0
1645588500000|2022-02-23 03:55:00|33.38|31.38|32.93|30.93|33.38|31.38|32.84|30.84|0
1645588800000|2022-02-23 04:00:00|32.88|30.88|32.92|30.92|32.92|30.92|32.84|30.84|0
1645589100000|2022-02-23 04:05:00|32.88|30.88|32.91|30.91|32.92|30.92|32.87|30.87|0
1645589400000|2022-02-23 04:10:00|32.89|30.89|32.74|30.74|32.91|30.91|32.7|30.7|0
1645589700000|2022-02-23 04:15:00|32.7|30.7|32.74|30.74|32.82|30.82|32.7|30.7|0
1645590000000|2022-02-23 04:20:00|32.7|30.7|32.73|30.73|32.9|30.9|32.69|30.69|0
1645590300000|2022-02-23 04:25:00|32.69|30.69|33.05|31.05|33.17|31.17|32.69|30.69|0
1645590600000|2022-02-23 04:30:00|33.03|31.03|32.68|30.68|33.03|31.03|32.68|30.68|0
1645590900000|2022-02-23 04:35:00|32.7|30.7|32.71|30.71|32.83|30.83|32.67|30.67|0
1645591200000|2022-02-23 04:40:00|32.67|30.67|32.7|30.7|32.79|30.79|32.66|30.66|0
1645591500000|2022-02-23 04:45:00|32.66|30.66|32.29|30.29|32.7|30.7|32.29|30.29|0
1645591800000|2022-02-23 04:50:00|32.31|30.31|32.21|30.21|32.33|30.33|32.17|30.17|0
1645592100000|2022-02-23 04:55:00|32.16|30.16|32.2|30.2|32.24|30.24|32.16|30.16|0
1645592400000|2022-02-23 05:00:00|32.24|30.24|32.19|30.19|32.28|30.28|32.15|30.15|0
1645592700000|2022-02-23 05:05:00|32.23|30.23|32.15|30.15|32.23|30.23|32.15|30.15|0
1645593000000|2022-02-23 05:10:00|32.23|30.23|32.26|30.26|32.3|30.3|32.18|30.18|0
1645593300000|2022-02-23 05:15:00|32.3|30.3|32.33|30.33|32.34|30.34|32.22|30.22|0
1645593600000|2022-02-23 05:20:00|32.29|30.29|32.37|30.37|32.41|30.41|32.25|30.25|0
1645593900000|2022-02-23 05:25:00|32.35|30.35|32.2|30.2|32.49|30.49|32.12|30.12|0
1645594200000|2022-02-23 05:30:00|32.22|30.22|32.48|30.48|32.56|30.56|31.68|29.68|0
1645594500000|2022-02-23 05:35:00|32.52|30.52|32.75|30.75|32.75|30.75|32.44|30.44|0
1645594800000|2022-02-23 05:40:00|32.73|30.73|32.75|30.75|32.79|30.79|32.55|30.55|0
1645595100000|2022-02-23 05:45:00|32.71|30.71|32.62|30.62|32.87|30.87|32.58|30.58|0
1645595400000|2022-02-23 05:50:00|32.66|30.66|32.8|30.8|32.82|30.82|32.49|30.49|0
1645595700000|2022-02-23 05:55:00|32.82|30.82|32.69|30.69|32.86|30.86|32.53|30.53|0
1645596000000|2022-02-23 06:00:00|32.71|30.71|32.4|30.4|32.73|30.73|31.88|29.88|0
1645596300000|2022-02-23 06:05:00|32.44|30.44|32.39|30.39|32.44|30.44|32.19|30.19|0
1645596600000|2022-02-23 06:10:00|32.41|30.41|31.94|29.94|32.43|30.43|31.78|29.78|0
1645596900000|2022-02-23 06:15:00|31.9|29.9|31.96|29.96|32.06|30.06|31.86|29.86|0
1645597200000|2022-02-23 06:20:00|32|30|32.74|30.74|32.78|30.78|31.98|29.98|0
1645597500000|2022-02-23 06:25:00|32.72|30.72|32.69|30.69|32.98|30.98|32.61|30.61|0
1645597800000|2022-02-23 06:30:00|32.67|30.67|33.05|31.05|33.09|31.09|32.67|30.67|0
1645598100000|2022-02-23 06:35:00|33.03|31.03|32.86|30.86|33.05|31.05|32.68|30.68|0
1645598400000|2022-02-23 06:40:00|32.84|30.84|33|31|33.08|31.08|32.84|30.84|0
1645598700000|2022-02-23 06:45:00|32.96|30.96|32.48|30.48|33|31|32.48|30.48|0
1645599000000|2022-02-23 06:50:00|32.46|30.46|32.41|30.41|32.54|30.54|32.2|30.2|0
1645599300000|2022-02-23 06:55:00|32.37|30.37|33.29|31.29|33.35|31.35|32.33|30.33|0
1645599600000|2022-02-23 07:00:00|33.39|31.39|33.97|31.97|33.97|31.97|33.06|31.06|0
1645599900000|2022-02-23 07:05:00|33.93|31.93|33.34|31.34|34.09|32.09|33.32|31.32|0
1645600200000|2022-02-23 07:10:00|33.36|31.36|33.35|31.35|33.5|31.5|32.86|30.86|0
1645600500000|2022-02-23 07:15:00|33.37|31.37|33.2|31.2|33.6|31.6|32.96|30.96|0
1645600800000|2022-02-23 07:20:00|33.28|31.28|33.32|31.32|33.57|31.57|33.28|31.28|0
1645601100000|2022-02-23 07:25:00|33.25|31.25|33.52|31.52|34.02|32.02|32.57|30.57|0
1645601400000|2022-02-23 07:30:00|33.48|31.48|32.94|30.94|33.52|31.52|32.66|30.66|0
1645601700000|2022-02-23 07:35:00|32.86|30.86|32.49|30.49|33.16|31.16|32.49|30.49|0
1645602000000|2022-02-23 07:40:00|32.41|30.41|32.54|30.54|32.67|30.67|32.24|30.24|0
1645602300000|2022-02-23 07:45:00|32.5|30.5|32.92|30.92|33.04|31.04|32.5|30.5|0
1645602600000|2022-02-23 07:50:00|32.88|30.88|32.87|30.87|33.12|31.12|32.67|30.67|0
1645602900000|2022-02-23 07:55:00|32.79|30.79|32.78|30.78|33.18|31.18|32.54|30.54|0
1645603200000|2022-02-23 08:00:00|32.62|30.62|31|29|33.44|31.44|30.96|28.96|0
1645603500000|2022-02-23 08:05:00|31.03|29.43|30.75|29.15|31.27|29.67|30.75|29.15|0
1645603800000|2022-02-23 08:10:00|30.79|29.19|29.97|28.37|30.79|29.19|29.9|28.3|0
1645604100000|2022-02-23 08:15:00|30.01|28.41|30.04|28.44|30.39|28.79|29.93|28.33|0
1645604400000|2022-02-23 08:20:00|30.08|28.48|29.92|28.32|30.35|28.75|29.89|28.29|0
1645604700000|2022-02-23 08:25:00|29.94|28.34|29.24|27.64|30.27|28.67|29.15|27.55|0
1645605000000|2022-02-23 08:30:00|29.22|27.62|29.14|27.54|30.06|28.46|29.14|27.54|0
1645605300000|2022-02-23 08:35:00|29.18|27.58|29.12|27.52|29.31|27.71|29.1|27.5|0
1645605600000|2022-02-23 08:40:00|29.15|27.55|29.2|27.6|29.27|27.67|29.09|27.49|0
1645605900000|2022-02-23 08:45:00|29.17|27.57|28.65|27.05|29.17|27.57|28.07|26.47|0
1645606200000|2022-02-23 08:50:00|28.69|27.09|28.87|27.27|28.98|27.38|28.17|26.57|0
1645606500000|2022-02-23 08:55:00|28.83|27.23|28.31|26.71|29.21|27.61|28.31|26.71|0
1645606800000|2022-02-23 09:00:00|28.19|26.59|28.18|26.58|28.38|26.78|27.4|25.8|0
1645607100000|2022-02-23 09:05:00|28.21|26.61|28.28|26.68|28.47|26.87|28.17|26.57|0
1645607400000|2022-02-23 09:10:00|28.25|26.65|27.62|26.02|28.28|26.68|27.55|25.95|0
1645607700000|2022-02-23 09:15:00|27.58|25.98|27.47|25.87|27.76|26.16|27.4|25.8|0
1645608000000|2022-02-23 09:20:00|27.49|25.89|27.57|25.97|27.79|26.19|27.43|25.83|0
1645608300000|2022-02-23 09:25:00|27.61|26.01|27.57|25.97|27.78|26.18|27.39|25.79|0
1645608600000|2022-02-23 09:30:00|27.53|25.93|27.06|25.46|28.43|26.83|26.93|25.33|0
1645608900000|2022-02-23 09:35:00|26.99|25.39|27.38|25.78|27.38|25.78|26.99|25.39|0
1645609200000|2022-02-23 09:40:00|27.34|25.74|27.12|25.52|27.38|25.78|26.84|25.24|0
1645609500000|2022-02-23 09:45:00|27.05|25.45|26.94|25.34|27.3|25.7|26.94|25.34|0
1645609800000|2022-02-23 09:50:00|26.92|25.32|27.69|26.09|27.72|26.12|26.83|25.23|0
1645610100000|2022-02-23 09:55:00|27.65|26.05|29.22|27.62|29.33|27.73|27.49|25.89|0
1645610400000|2022-02-23 10:00:00|29.1|27.5|28.8|27.2|29.25|27.65|28.76|27.16|0
1645610700000|2022-02-23 10:05:00|28.83|27.23|29.62|28.02|29.64|28.04|28.72|27.12|0
1645611000000|2022-02-23 10:10:00|29.6|28|30.56|28.96|31.57|29.97|29.6|28|0
1645611300000|2022-02-23 10:15:00|30.48|28.88|30.05|28.45|30.71|29.11|30.05|28.45|0
1645611600000|2022-02-23 10:20:00|30.01|28.41|29.7|28.1|30.1|28.5|29.66|28.06|0
1645611900000|2022-02-23 10:25:00|29.72|28.12|29.79|28.19|29.9|28.3|29.51|27.91|0
1645612200000|2022-02-23 10:30:00|29.84|28.24|29.45|27.85|29.84|28.24|29.04|27.44|0
1645612500000|2022-02-23 10:35:00|29.47|27.87|29.56|27.96|29.71|28.11|29.39|27.79|0
1645612800000|2022-02-23 10:40:00|29.54|27.94|29.32|27.72|29.54|27.94|29|27.4|0
1645613100000|2022-02-23 10:45:00|29.38|27.78|30.8|29.2|30.88|29.28|29.34|27.74|0
1645613400000|2022-02-23 10:50:00|30.76|29.16|31.15|29.55|31.42|29.82|30.48|28.88|0
1645613700000|2022-02-23 10:55:00|31.19|29.59|30.63|29.03|31.22|29.62|30.63|29.03|0
1645614000000|2022-02-23 11:00:00|30.67|29.07|30.72|29.12|31.06|29.46|30.53|28.93|0
1645614300000|2022-02-23 11:05:00|30.74|29.14|29.68|28.08|30.85|29.25|29.54|27.94|0
1645614600000|2022-02-23 11:10:00|29.66|28.06|30.21|28.61|30.37|28.77|29.39|27.79|0
1645614900000|2022-02-23 11:15:00|30.19|28.59|30.46|28.86|30.54|28.94|30|28.4|0
1645615200000|2022-02-23 11:20:00|30.5|28.9|30.53|28.93|30.99|29.39|30.3|28.7|0
1645615500000|2022-02-23 11:25:00|30.49|28.89|30.25|28.65|30.53|28.93|30.14|28.54|0
1645615800000|2022-02-23 11:30:00|30.29|28.69|30.09|28.49|30.31|28.71|30.06|28.46|0
1645616100000|2022-02-23 11:35:00|30.13|28.53|30.67|29.07|30.75|29.15|29.97|28.37|0
1645616400000|2022-02-23 11:40:00|30.59|28.99|30.7|29.1|30.75|29.15|30.35|28.75|0
1645616700000|2022-02-23 11:45:00|30.74|29.14|31.19|29.59|31.21|29.61|30.58|28.98|0
1645617000000|2022-02-23 11:50:00|31.17|29.57|30.91|29.31|31.21|29.61|30.66|29.06|0
1645617300000|2022-02-23 11:55:00|30.93|29.33|31.8|30.2|31.99|30.39|30.77|29.17|0
1645617600000|2022-02-23 12:00:00|31.82|30.22|31.15|29.55|31.92|30.32|31.03|29.43|0
1645617900000|2022-02-23 12:05:00|31.07|29.47|30.63|29.03|31.07|29.47|30.52|28.92|0
1645618200000|2022-02-23 12:10:00|30.59|28.99|30.27|28.67|30.83|29.23|30.16|28.56|0
1645618500000|2022-02-23 12:15:00|30.25|28.65|30.41|28.81|31.46|29.86|29.3|27.7|0
1645618800000|2022-02-23 12:20:00|30.37|28.77|30.15|28.55|30.45|28.85|30.13|28.53|0
1645619100000|2022-02-23 12:25:00|30.17|28.57|30.13|28.53|30.28|28.68|30.13|28.53|0
1645619400000|2022-02-23 12:30:00|30.16|28.56|29.74|28.14|30.26|28.66|29.62|28.02|0
1645619700000|2022-02-23 12:35:00|29.73|28.13|29.35|27.75|29.79|28.19|29.2|27.6|0
1645620000000|2022-02-23 12:40:00|29.39|27.79|29.38|27.78|29.4|27.8|29.16|27.56|0
1645620300000|2022-02-23 12:45:00|29.36|27.76|29.74|28.14|29.75|28.15|29.34|27.74|0
1645620600000|2022-02-23 12:50:00|29.72|28.12|29.18|27.58|29.74|28.14|29.1|27.5|0
1645620900000|2022-02-23 12:55:00|29.14|27.54|29.29|27.69|29.29|27.69|29.1|27.5|0
1645621200000|2022-02-23 13:00:00|29.36|27.76|29.2|27.6|29.44|27.84|29.09|27.49|0
1645621500000|2022-02-23 13:05:00|29.24|27.64|28.53|26.93|29.24|27.64|28.48|26.88|0
1645621800000|2022-02-23 13:10:00|28.57|26.97|28.94|27.34|29.01|27.41|28.55|26.95|0
1645622100000|2022-02-23 13:15:00|28.9|27.3|28.89|27.29|29.01|27.41|28.78|27.18|0
1645622400000|2022-02-23 13:20:00|28.86|27.26|29.53|27.93|29.61|28.01|28.74|27.14|0
1645622700000|2022-02-23 13:25:00|29.47|27.87|29.58|27.98|29.72|28.12|29.34|27.74|0
1645623000000|2022-02-23 13:30:00|29.56|27.96|30.25|28.65|30.25|28.65|29.41|27.81|0
1645623300000|2022-02-23 13:35:00|30.21|28.61|29.86|28.26|30.29|28.69|29.74|28.14|0
1645623600000|2022-02-23 13:40:00|29.82|28.22|29.89|28.29|30.13|28.53|29.74|28.14|0
1645623900000|2022-02-23 13:45:00|29.87|28.27|29.61|28.01|29.89|28.29|29.58|27.98|0
1645624200000|2022-02-23 13:50:00|29.65|28.05|29.15|27.55|29.88|28.28|29.15|27.55|0
1645624500000|2022-02-23 13:55:00|29.19|27.59|28.92|27.32|29.19|27.59|28.77|27.17|0
1645624800000|2022-02-23 14:00:00|28.88|27.28|30.13|28.53|30.29|28.69|28.55|26.95|0
1645625100000|2022-02-23 14:05:00|30.17|28.57|30.17|28.57|30.48|28.88|30.09|28.49|0
1645625400000|2022-02-23 14:10:00|30.2|28.6|30.16|28.56|30.32|28.72|30.05|28.45|0
1645625700000|2022-02-23 14:15:00|30.12|28.52|30.15|28.55|30.16|28.56|29.62|28.02|0
1645626000000|2022-02-23 14:20:00|30.12|28.52|29.88|28.28|30.42|28.82|29.88|28.28|0
1645626300000|2022-02-23 14:25:00|29.92|28.32|30.61|29.01|30.68|29.08|29.92|28.32|0
1645626600000|2022-02-23 14:30:00|30.49|28.89|30.64|29.04|31.15|29.55|30.06|28.46|0
1645626900000|2022-02-23 14:35:00|30.83|29.23|29.67|28.07|32.34|30.74|29.37|27.77|0
1645627200000|2022-02-23 14:40:00|29.79|28.19|30.79|29.19|31.15|29.55|29.41|27.81|0
1645627500000|2022-02-23 14:45:00|30.71|29.11|30.59|28.99|30.71|29.11|29.59|27.99|0
1645627800000|2022-02-23 14:50:00|30.51|28.91|32.75|31.15|32.75|31.15|30.43|28.83|0
1645628100000|2022-02-23 14:55:00|32.71|31.11|32.71|31.11|32.75|31.15|31.61|30.01|0
1645628400000|2022-02-23 15:00:00|32.64|31.04|33.75|32.15|34.52|32.92|32.04|30.44|0
1645628700000|2022-02-23 15:05:00|33.62|32.02|35.96|34.36|36.41|34.81|33.62|32.02|0
1645629000000|2022-02-23 15:10:00|35.92|34.32|34.48|32.88|36.41|34.81|34.35|32.75|0
1645629300000|2022-02-23 15:15:00|34.57|32.97|35.83|34.23|36.15|34.55|34.57|32.97|0
1645629600000|2022-02-23 15:20:00|35.9|34.3|36.61|35.01|36.79|35.19|34.84|33.24|0
1645629900000|2022-02-23 15:25:00|36.63|35.03|37.94|36.34|38.39|36.79|36.45|34.85|0
1645630200000|2022-02-23 15:30:00|38.05|36.45|38.27|36.67|41.31|39.71|38.04|36.44|0
1645630500000|2022-02-23 15:35:00|38.32|36.72|37.48|35.88|38.36|36.76|36.71|35.11|0
1645630800000|2022-02-23 15:40:00|37.57|35.97|38.87|37.27|39.25|37.65|37.38|35.78|0
1645631100000|2022-02-23 15:45:00|38.96|37.36|39.29|37.69|39.39|37.79|38.16|36.56|0
1645631400000|2022-02-23 15:50:00|39.33|37.73|38.99|37.39|39.43|37.83|38.32|36.72|0
1645631700000|2022-02-23 15:55:00|38.85|37.25|39.03|37.43|39.85|38.25|38.17|36.57|0
1645632000000|2022-02-23 16:00:00|39.08|37.48|40.18|38.58|40.77|39.17|38.56|36.96|0
1645632300000|2022-02-23 16:05:00|40.28|38.68|40.52|38.92|41.22|39.62|39.64|38.04|0
1645632600000|2022-02-23 16:10:00|40.57|38.97|40.17|38.57|41.01|39.41|40.03|38.43|0
1645632900000|2022-02-23 16:15:00|40.44|38.84|40.56|38.96|41.55|39.95|40.37|38.77|0
1645633200000|2022-02-23 16:20:00|40.7|39.1|40.13|38.53|40.93|39.33|39.67|38.07|0
1645633500000|2022-02-23 16:25:00|40.16|38.56|39.53|37.93|40.31|38.71|39|37.4|0
1645633800000|2022-02-23 16:30:00|39.34|37.74|38.51|36.91|40.12|38.52|37.64|36.04|0
1645634100000|2022-02-23 16:35:00|38.61|37.01|37.98|36.38|39.14|37.54|37.14|35.54|0
1645634400000|2022-02-23 16:40:00|38.03|36.43|37.77|36.17|38.03|36.43|36.47|34.87|0
1645634700000|2022-02-23 16:45:00|37.82|36.22|36.59|34.99|38.34|36.74|36.59|34.99|0
1645635000000|2022-02-23 16:50:00|36.55|34.95|35.63|34.03|37.1|35.5|35.27|33.67|0
1645635300000|2022-02-23 16:55:00|35.58|33.98|35.91|34.31|36.88|35.28|34.78|33.18|0
1645635600000|2022-02-23 17:00:00|35.88|34.28|35.63|34.03|37.02|35.42|35.54|33.94|0
1645635900000|2022-02-23 17:05:00|35.54|33.94|35.13|33.53|36.13|34.53|35.13|33.53|0
1645636200000|2022-02-23 17:10:00|35.08|33.48|35.66|34.06|35.84|34.24|34.51|32.91|0
1645636500000|2022-02-23 17:15:00|35.61|34.01|33.58|31.98|35.61|34.01|33.56|31.96|0
1645636800000|2022-02-23 17:20:00|33.63|32.03|33.98|32.38|34.03|32.43|33.11|31.51|0
1645637100000|2022-02-23 17:25:00|34.03|32.43|32.63|31.03|34.03|32.43|31.31|29.71|0
1645637400000|2022-02-23 17:30:00|32.55|30.95|33.86|32.26|33.86|32.26|32.42|30.82|0
1645637700000|2022-02-23 17:35:00|33.82|32.22|34.64|33.04|34.82|33.22|33.77|32.17|0
1645638000000|2022-02-23 17:40:00|34.56|32.96|34.11|32.51|34.91|33.31|34.02|32.42|0
1645638300000|2022-02-23 17:45:00|34.13|32.53|35.08|33.48|35.15|33.55|33.94|32.34|0
1645638600000|2022-02-23 17:50:00|34.97|33.37|36.57|34.97|36.81|35.21|34.95|33.35|0
1645638900000|2022-02-23 17:55:00|36.48|34.88|36.57|34.97|37.08|35.48|36.25|34.65|0
1645639200000|2022-02-23 18:00:00|36.47|34.87|37.35|35.75|37.45|35.85|36.47|34.87|0
1645639500000|2022-02-23 18:05:00|37.31|35.71|37.77|36.17|38.21|36.61|37.02|35.42|0
1645639800000|2022-02-23 18:10:00|37.68|36.08|40.1|38.5|40.28|38.68|37.58|35.98|0
1645640100000|2022-02-23 18:15:00|40.2|38.6|40.42|38.82|42.32|40.72|37.9|36.3|0
1645640400000|2022-02-23 18:20:00|40.52|38.92|41.11|39.51|41.67|40.07|40.27|38.67|0
1645640700000|2022-02-23 18:25:00|40.91|39.31|42.07|40.47|42.17|40.57|40.36|38.76|0
1645641000000|2022-02-23 18:30:00|41.97|40.37|43.16|41.56|43.21|41.61|41.51|39.91|0
1645641300000|2022-02-23 18:35:00|43.1|41.5|41.04|39.44|43.26|41.66|40.79|39.19|0
1645641600000|2022-02-23 18:40:00|40.94|39.34|40.83|39.23|41.44|39.84|40.53|38.93|0
1645641900000|2022-02-23 18:45:00|40.68|39.08|38.12|36.52|41.03|39.43|37.69|36.09|0
1645642200000|2022-02-23 18:50:00|38.21|36.61|40.47|38.87|40.93|39.33|38.17|36.57|0
1645642500000|2022-02-23 18:55:00|40.42|38.82|39.76|38.16|40.88|39.28|39.57|37.97|0
1645642800000|2022-02-23 19:00:00|39.91|38.31|41.27|39.67|41.74|40.14|38.92|37.32|0
1645643100000|2022-02-23 19:05:00|40.7|39.1|40.79|39.19|41.76|40.16|40.06|38.46|0
1645643400000|2022-02-23 19:10:00|40.74|39.14|41.08|39.48|41.44|39.84|39.73|38.13|0
1645643700000|2022-02-23 19:15:00|41.21|39.61|40.95|39.35|42.37|40.77|40.27|38.67|0
1645644000000|2022-02-23 19:20:00|41.08|39.48|43.61|42.01|43.72|42.12|40.57|38.97|0
1645644300000|2022-02-23 19:25:00|43.55|41.95|44.37|42.77|44.81|43.21|43.17|41.57|0
1645644600000|2022-02-23 19:30:00|44.32|42.72|44.69|43.09|45.16|43.56|43.62|42.02|0
1645644900000|2022-02-23 19:35:00|44.74|43.14|44.6|43|44.74|43.14|43.98|42.38|0
1645645200000|2022-02-23 19:40:00|44.74|43.14|47.11|45.51|48.34|46.74|44.68|43.08|0
1645645500000|2022-02-23 19:45:00|47.16|45.56|46.29|44.69|47.27|45.67|45.16|43.56|0
1645645800000|2022-02-23 19:50:00|46.4|44.8|47.13|45.53|47.13|45.53|45.68|44.08|0
1645646100000|2022-02-23 19:55:00|47.07|45.47|46.35|44.75|47.93|46.33|45.98|44.38|0
1645646400000|2022-02-23 20:00:00|46.41|44.81|48.16|46.56|48.39|46.79|46.02|44.42|0
1645646700000|2022-02-23 20:05:00|48.04|46.44|49.32|47.72|49.32|47.72|47.19|45.59|0
1645647000000|2022-02-23 20:10:00|49.26|47.66|48.63|47.03|49.98|48.38|48.45|46.85|0
1645647300000|2022-02-23 20:15:00|48.86|47.26|48.91|47.31|49.09|47.49|47.25|45.65|0
1645647600000|2022-02-23 20:20:00|48.79|47.19|48.15|46.55|49.55|47.95|48.13|46.53|0
1645647900000|2022-02-23 20:25:00|48.27|46.67|45.65|44.05|48.78|47.18|45.49|43.89|0
1645648200000|2022-02-23 20:30:00|45.87|44.27|46.9|45.3|47.96|46.36|45.54|43.94|0
1645648500000|2022-02-23 20:35:00|46.84|45.24|48.81|47.21|48.81|47.21|46.31|44.71|0
1645648800000|2022-02-23 20:40:00|48.87|47.27|49.72|48.12|49.75|48.15|47.71|46.11|0
1645649100000|2022-02-23 20:45:00|49.75|48.15|50.9|49.3|50.9|49.3|48.72|47.12|0
1645649400000|2022-02-23 20:50:00|50.93|49.33|50.95|49.35|51.78|50.18|49.06|47.46|0
1645649700000|2022-02-23 20:55:00|50.89|49.29|50.14|48.54|51.43|49.83|49.84|48.24|0
1645650000000|2022-02-23 21:00:00|49.78|48.18|49.83|48.23|50.43|48.83|49.25|47.65|0
1645650300000|2022-02-23 21:05:00|49.66|48.06|50.69|49.09|50.69|49.09|48.76|47.16|0
1645650600000|2022-02-23 21:10:00|50.75|49.15|50.83|49.23|51.34|49.74|50.27|48.67|0
1645650900000|2022-02-23 21:15:00|51.12|49.12|51.89|49.89|51.95|49.95|50.94|48.94|0
1645651200000|2022-02-23 21:20:00|51.95|49.95|51.76|49.76|52.12|50.12|51.7|49.7|0
1645651500000|2022-02-23 21:25:00|51.73|49.73|52.08|50.08|52.29|50.29|51.61|49.61|0
1645651800000|2022-02-23 21:30:00|52.11|50.11|52.59|50.59|52.59|50.59|52.11|50.11|0
1645652100000|2022-02-23 21:35:00|52.65|50.65|52.13|50.13|53.25|51.25|51.89|49.89|0
1645652400000|2022-02-23 21:40:00|52.09|50.09|53.49|51.49|54.42|52.42|52.06|50.06|0
1645652700000|2022-02-23 21:45:00|53.42|51.42|53.11|51.11|53.42|51.42|52.72|50.72|0
1645653000000|2022-02-23 21:50:00|53.05|51.05|53.41|51.41|53.87|51.87|52.99|50.99|0
1645653300000|2022-02-23 21:55:00|53.47|51.47|53.8|51.8|54.21|52.21|53.47|51.47|0
1645653600000|2022-02-23 22:00:00|53.82|51.82|53.8|51.8|53.95|51.95|53.75|51.75|0
1645653900000|2022-02-23 22:05:00|53.76|51.76|53.86|51.86|53.87|51.87|53.71|51.71|0
1645654200000|2022-02-23 22:10:00|53.87|51.87|53.85|51.85|53.96|51.96|53.72|51.72|0
1645654500000|2022-02-23 22:15:00|53.87|51.87|53.87|51.87|53.95|51.95|53.79|51.79|0
1645654800000|2022-02-23 22:20:00|53.88|51.88|54.01|52.01|54.03|52.03|53.88|51.88|0
1645655100000|2022-02-23 22:25:00|54|52|54.19|52.19|54.19|52.19|53.93|51.93|0
1645655400000|2022-02-23 22:30:00|54.16|52.16|54.31|52.31|54.37|52.37|54.16|52.16|0
1645655700000|2022-02-23 22:35:00|54.32|52.32|54.34|52.34|54.35|52.35|54.1|52.1|0
1645656000000|2022-02-23 22:40:00|54.3|52.3|54.26|52.26|54.38|52.38|54.26|52.26|0
1645656300000|2022-02-23 22:45:00|54.28|52.28|53.91|51.91|54.33|52.33|53.91|51.91|0
1645656600000|2022-02-23 22:50:00|53.9|51.9|53.91|51.91|53.99|51.99|53.85|51.85|0
1645656900000|2022-02-23 22:55:00|53.92|51.92|53.47|51.47|53.94|51.94|53.47|51.47|0
1645657200000|2022-02-23 23:00:00|53.46|51.46|53.32|51.32|53.58|51.58|51.72|49.72|0
1645657500000|2022-02-23 23:05:00|53.14|51.14|54.12|52.12|54.4|52.4|53.11|51.11|0
1645657800000|2022-02-23 23:10:00|54.15|52.15|53.77|51.77|54.68|52.68|53.52|51.52|0
1645658100000|2022-02-23 23:15:00|53.83|51.83|55.07|53.07|55.2|53.2|53.58|51.58|0
1645658400000|2022-02-23 23:20:00|54.95|52.95|55.19|53.19|55.2|53.2|54.63|52.63|0
1645658700000|2022-02-23 23:25:00|55.13|53.13|53.68|51.68|55.13|53.13|52.95|50.95|0
1645659000000|2022-02-23 23:30:00|53.62|51.62|53|51|53.8|51.8|53|51|0
1645659300000|2022-02-23 23:35:00|53.03|51.03|53.14|51.14|53.48|51.48|52.99|50.99|0
1645659600000|2022-02-23 23:40:00|53.05|51.05|51.89|49.89|53.23|51.23|51.41|49.41|0
1645659900000|2022-02-23 23:45:00|51.83|49.83|52.61|50.61|52.7|50.7|51.8|49.8|0
1645660200000|2022-02-23 23:50:00|52.48|50.48|52.23|50.23|52.9|50.9|52.18|50.18|0
1645660500000|2022-02-23 23:55:00|52.2|50.2|52.89|50.89|53.17|51.17|51.9|49.9|0
1645660800000|2022-02-24 00:00:00|52.71|50.71|53.25|51.25|53.62|51.62|51.83|49.83|0
1645661100000|2022-02-24 00:05:00|53.38|51.38|54.8|52.8|55.3|53.3|52.88|50.88|0
1645661400000|2022-02-24 00:10:00|54.92|52.92|53.83|51.83|55.05|53.05|53.31|51.31|0
1645661700000|2022-02-24 00:15:00|53.86|51.86|54.69|52.69|55.35|53.35|53.86|51.86|0
1645662000000|2022-02-24 00:20:00|54.72|52.72|54.77|52.77|55.34|53.34|54.47|52.47|0
1645662300000|2022-02-24 00:25:00|54.83|52.83|56.47|54.47|57.7|55.7|54.45|52.45|0
1645662600000|2022-02-24 00:30:00|56.21|54.21|57.59|55.59|58.18|56.18|55.83|53.83|0
1645662900000|2022-02-24 00:35:00|57.88|55.88|59.41|57.41|59.84|57.84|56.45|54.45|0
1645663200000|2022-02-24 00:40:00|59.38|57.38|59.34|57.34|59.71|57.71|58.52|56.52|0
1645663500000|2022-02-24 00:45:00|59.37|57.37|59.29|57.29|59.83|57.83|59.14|57.14|0
1645663800000|2022-02-24 00:50:00|59.26|57.26|60.24|58.24|60.24|58.24|59.09|57.09|0
1645664100000|2022-02-24 00:55:00|61.01|59.01|62.56|60.56|62.56|60.56|60.24|58.24|0
1645664400000|2022-02-24 01:00:00|62.49|60.49|62.32|60.32|62.55|60.55|60.87|58.87|0
1645664700000|2022-02-24 01:05:00|62.42|60.42|61.32|59.32|62.62|60.62|61.19|59.19|0
1645665000000|2022-02-24 01:10:00|61.46|59.46|63.18|61.18|64.2|62.2|60.72|58.72|0
1645665300000|2022-02-24 01:15:00|63.31|61.31|69.32|67.32|70.11|68.11|63.01|61.01|0
1645665600000|2022-02-24 01:20:00|69.5|67.5|69.81|67.81|70.46|68.46|69.14|67.14|0
1645665900000|2022-02-24 01:25:00|69.88|67.88|69.66|67.66|69.98|67.98|69.17|67.17|0
1645666200000|2022-02-24 01:30:00|69.73|67.73|67.88|65.88|70.16|68.16|66.91|64.91|0
1645666500000|2022-02-24 01:35:00|67.95|65.95|67.98|65.98|68.65|66.65|67.56|65.56|0
1645666800000|2022-02-24 01:40:00|67.94|65.94|67.86|65.86|68.36|66.36|66.69|64.69|0
1645667100000|2022-02-24 01:45:00|67.83|65.83|66.88|64.88|68.04|66.04|65.98|63.98|0
1645667400000|2022-02-24 01:50:00|66.87|64.87|63.4|61.4|66.87|64.87|63.1|61.1|0
1645667700000|2022-02-24 01:55:00|63.57|61.57|63.66|61.66|64.71|62.71|63.16|61.16|0
1645668000000|2022-02-24 02:00:00|63.69|61.69|64.77|62.77|64.8|62.8|62.89|60.89|0
1645668300000|2022-02-24 02:05:00|64.8|62.8|65.27|63.27|66.21|64.21|64.22|62.22|0
1645668600000|2022-02-24 02:10:00|65.31|63.31|64.58|62.58|65.58|63.58|64|62|0
1645668900000|2022-02-24 02:15:00|64.68|62.68|63.64|61.64|64.68|62.68|61.82|59.82|0
1645669200000|2022-02-24 02:20:00|63.61|61.61|64.35|62.35|64.56|62.56|63.57|61.57|0
1645669500000|2022-02-24 02:25:00|64.28|62.28|67.5|65.5|67.5|65.5|64.17|62.17|0
1645669800000|2022-02-24 02:30:00|67.36|65.36|65.49|63.49|67.82|65.82|65.25|63.25|0
1645670100000|2022-02-24 02:35:00|65.53|63.53|65.87|63.87|65.94|63.94|64.35|62.35|0
1645670400000|2022-02-24 02:40:00|65.8|63.8|66.25|64.25|66.7|64.7|65.8|63.8|0
1645670700000|2022-02-24 02:45:00|66.28|64.28|67.7|65.7|67.7|65.7|65.24|63.24|0
1645671000000|2022-02-24 02:50:00|67.46|65.46|69.59|66.79|70.26|68.14|67.16|64.76|0
1645671300000|2022-02-24 02:55:00|69.73|66.93|71.76|68.96|72.19|69.39|67.7|64.9|0
1645671600000|2022-02-24 03:00:00|71.9|69.1|74.87|72.07|75.37|72.57|71|68.2|0
1645671900000|2022-02-24 03:05:00|74.95|72.15|84.08|81.28|84.45|81.65|74.91|72.11|0
1645672200000|2022-02-24 03:10:00|83.1|80.3|83.95|81.15|86.76|83.96|80.95|78.15|0
1645672500000|2022-02-24 03:15:00|83.39|80.59|83.34|80.54|85|82.2|81.91|79.11|0
1645672800000|2022-02-24 03:20:00|83.18|80.38|86.53|83.73|86.53|83.73|82.22|79.42|0
1645673100000|2022-02-24 03:25:00|86.44|83.64|86.19|83.39|87.67|84.87|85.38|82.58|0
1645673400000|2022-02-24 03:30:00|86.23|83.43|92.23|89.43|93.27|90.47|86.23|83.43|0
1645673700000|2022-02-24 03:35:00|92.02|89.22|97.14|94.34|97.14|94.34|90.3|87.5|0
1645674000000|2022-02-24 03:40:00|97.67|94.87|88.14|85.14|106.09|103.09|87.8|84.8|0
1645674300000|2022-02-24 03:45:00|88.61|85.61|96.82|93.82|98.2|95.2|85.99|82.99|0
1645674600000|2022-02-24 03:50:00|96.77|93.77|96.68|93.68|98.97|95.97|95.13|92.13|0
1645674900000|2022-02-24 03:55:00|96.38|93.38|99.2|96.2|100.05|97.05|96.38|93.38|0
1645675200000|2022-02-24 04:00:00|99.34|96.34|97|94|100.18|97.18|96.92|93.92|0
1645675500000|2022-02-24 04:05:00|97.05|94.05|96.39|93.39|99.15|96.15|95.45|92.45|0
1645675800000|2022-02-24 04:10:00|96.47|93.47|99.13|96.13|100.01|97.01|96.47|93.47|0
1645676100000|2022-02-24 04:15:00|99.48|96.48|102.66|99.66|103.48|100.48|98.86|95.86|0
1645676400000|2022-02-24 04:20:00|102.35|99.35|98.34|95.34|102.48|99.48|97.24|94.24|0
1645676700000|2022-02-24 04:25:00|98.25|95.25|99.07|96.07|99.74|96.74|97.37|94.37|0
1645677000000|2022-02-24 04:30:00|99.12|96.12|96.44|93.44|99.69|96.69|95.2|92.2|0
1645677300000|2022-02-24 04:35:00|96.49|93.49|97.38|94.38|97.65|94.65|96.22|93.22|0
1645677600000|2022-02-24 04:40:00|97.52|94.52|96.9|93.9|98.78|95.78|96.16|93.16|0
1645677900000|2022-02-24 04:45:00|96.94|93.94|92.6|89.6|97.02|94.02|92.56|89.56|0
1645678200000|2022-02-24 04:50:00|92.73|89.73|91.7|88.7|92.8|89.8|90.79|87.79|0
1645678500000|2022-02-24 04:55:00|91.66|88.66|89.91|86.91|91.66|88.66|88.99|85.99|0
1645678800000|2022-02-24 05:00:00|89.78|86.78|91.75|88.75|92.09|89.09|89.4|86.4|0
1645679100000|2022-02-24 05:05:00|91.63|88.63|92.51|89.51|93.5|90.5|90.15|87.15|0
1645679400000|2022-02-24 05:10:00|92.68|89.68|89.71|86.71|92.94|89.94|89.17|86.17|0
1645679700000|2022-02-24 05:15:00|89.37|86.37|89.79|86.79|90.85|87.85|89.09|86.09|0
1645680000000|2022-02-24 05:20:00|89.75|86.75|89.57|86.57|90|87|88.61|85.61|0
1645680300000|2022-02-24 05:25:00|89.48|86.48|90.31|87.31|90.4|87.4|88.1|85.1|0
1645680600000|2022-02-24 05:30:00|90.27|87.27|94.28|91.28|94.67|91.67|90.1|87.1|0
1645680900000|2022-02-24 05:35:00|94.07|91.07|95.26|92.26|95.39|92.39|93.01|90.01|0
1645681200000|2022-02-24 05:40:00|95.3|92.3|94.36|91.76|96.22|93.22|94.24|91.64|0
1645681500000|2022-02-24 05:45:00|94.5|91.9|95.05|92.45|95.27|92.67|93.11|90.51|0
1645681800000|2022-02-24 05:50:00|95.14|92.54|91.04|88.64|97.14|94.54|90.91|88.51|0
1645682100000|2022-02-24 05:55:00|90.83|88.43|92.31|89.91|92.44|90.04|90.15|87.75|0
1645682400000|2022-02-24 06:00:00|90.99|88.59|90.42|87.62|92.3|89.3|90.08|87.28|0
1645682700000|2022-02-24 06:05:00|90.38|87.58|88.9|86.1|91.05|88.25|88.9|86.1|0
1645683000000|2022-02-24 06:10:00|88.94|86.14|86.62|83.82|90.07|87.27|85.79|82.99|0
1645683300000|2022-02-24 06:15:00|86.7|83.9|86.44|83.64|87.83|85.03|83.74|80.94|0
1645683600000|2022-02-24 06:20:00|86.4|83.6|87.89|85.09|89.11|86.31|86.4|83.6|0
1645683900000|2022-02-24 06:25:00|87.97|85.17|88.15|85.35|88.75|85.95|85.64|82.84|0
1645684200000|2022-02-24 06:30:00|88.41|85.61|88.48|85.68|88.69|85.89|86.67|83.87|0
1645684500000|2022-02-24 06:35:00|88.52|85.72|90.05|87.25|91.43|88.63|87.42|84.62|0
1645684800000|2022-02-24 06:40:00|89.97|87.17|89.11|86.31|91.04|88.24|89.02|86.22|0
1645685100000|2022-02-24 06:45:00|89.15|86.35|93.19|90.39|93.19|90.39|89.11|86.31|0
1645685400000|2022-02-24 06:50:00|93.1|90.3|93.49|90.69|95.31|92.51|92.62|89.82|0
1645685700000|2022-02-24 06:55:00|93.4|90.6|92.6|89.8|93.7|90.9|91.13|88.33|0
1645686000000|2022-02-24 07:00:00|92.82|90.02|94.42|91.62|94.42|91.62|90.45|87.65|0
1645686300000|2022-02-24 07:05:00|94.55|91.75|93.93|91.13|98.85|96.05|93.4|90.6|0
1645686600000|2022-02-24 07:10:00|94.24|91.44|96.96|94.16|98.35|95.55|93.93|91.13|0
1645686900000|2022-02-24 07:15:00|96.87|94.07|99.78|96.98|101.35|98.55|96.6|93.8|0
1645687200000|2022-02-24 07:20:00|100.91|98.11|101.41|98.61|101.6|98.8|99.86|97.06|0
1645687500000|2022-02-24 07:25:00|101.22|98.42|103.12|99.92|104.15|100.95|101.22|98.04|0
1645687800000|2022-02-24 07:30:00|102.98|99.78|100.65|97.25|103.64|100.34|89.15|85.75|0
1645688100000|2022-02-24 07:35:00|100.84|97.44|99.56|95.96|102.32|98.72|98.97|95.37|0
1645688400000|2022-02-24 07:40:00|99.69|96.09|96.55|92.95|100.29|96.69|95.8|92.2|0
1645688700000|2022-02-24 07:45:00|96.06|92.46|95.36|91.76|96.88|93.28|93|89.4|0
1645689000000|2022-02-24 07:50:00|95.49|91.89|97.04|93.44|97.92|94.32|94.74|91.14|0
1645689300000|2022-02-24 07:55:00|96.95|93.35|96.05|92.45|96.95|93.35|93.67|90.07|0
1645689600000|2022-02-24 08:00:00|95.69|92.09|92.99|88.99|97.95|93.95|92.3|88.3|0
1645689900000|2022-02-24 08:05:00|92.67|89.47|91.26|88.06|92.67|89.47|88.65|85.45|0
1645690200000|2022-02-24 08:10:00|91.22|88.02|88.94|85.74|91.86|88.66|84.9|81.7|0
1645690500000|2022-02-24 08:15:00|89.2|86|86.36|83.16|89.97|86.77|86.36|83.16|0
1645690800000|2022-02-24 08:20:00|86.07|82.87|84.33|81.13|86.32|83.12|83.51|80.31|0
1645691100000|2022-02-24 08:25:00|84.45|81.25|85.03|81.83|85.95|82.75|81.42|78.22|0
1645691400000|2022-02-24 08:30:00|84.82|81.62|83.61|80.41|86.03|82.83|82.79|79.59|0
1645691700000|2022-02-24 08:35:00|83.45|80.25|84.76|81.56|86.11|82.91|83.08|79.88|0
1645692000000|2022-02-24 08:40:00|84.63|81.43|83.37|80.17|86.94|83.74|83.12|79.92|0
1645692300000|2022-02-24 08:45:00|83.7|80.5|82.66|79.46|84.49|81.29|81.11|77.91|0
1645692600000|2022-02-24 08:50:00|82.78|79.58|84.02|81.14|84.02|81.14|81.11|78.23|0
1645692900000|2022-02-24 08:55:00|83.98|81.1|81.22|78.34|83.98|81.1|79.97|77.09|0
1645693200000|2022-02-24 09:00:00|81.38|78.5|80.36|77.48|82.64|79.76|79.92|77.04|0
1645693500000|2022-02-24 09:05:00|80.32|77.44|77.14|74.26|81.32|78.44|75.56|72.68|0
1645693800000|2022-02-24 09:10:00|77.26|74.38|81.11|78.23|83.98|81.1|77.26|74.38|0
1645694100000|2022-02-24 09:15:00|80.86|77.98|79.57|76.69|81.19|78.31|78.22|75.34|0
1645694400000|2022-02-24 09:20:00|79.81|76.93|77.4|74.52|79.89|77.01|75.82|72.94|0
1645694700000|2022-02-24 09:25:00|77.09|74.21|79.85|76.97|80.09|77.21|76.97|74.09|0
1645695000000|2022-02-24 09:30:00|79.82|76.94|79.94|77.06|81.18|78.3|78.42|75.54|0
1645695300000|2022-02-24 09:35:00|80.1|77.22|80.15|77.27|81.32|78.44|79.67|76.79|0
1645695600000|2022-02-24 09:40:00|79.99|77.11|82.61|79.73|83.81|80.93|79.27|76.39|0
1645695900000|2022-02-24 09:45:00|82.53|79.65|81.01|78.13|82.86|79.98|80.69|77.81|0
1645696200000|2022-02-24 09:50:00|81.09|78.21|82.8|79.92|83.58|80.7|80.16|77.28|0
1645696500000|2022-02-24 09:55:00|83|80.12|83.9|81.02|83.9|81.02|81.69|78.81|0
1645696800000|2022-02-24 10:00:00|83.99|81.11|83.39|80.51|84.73|81.85|83.11|80.23|0
1645697100000|2022-02-24 10:05:00|83.48|80.6|80.09|77.21|83.52|80.64|80.01|77.13|0
1645697400000|2022-02-24 10:10:00|79.93|77.05|82.14|79.26|82.68|79.8|79.93|77.05|0
1645697700000|2022-02-24 10:15:00|82.39|79.51|84.24|81.36|84.53|81.65|82.1|79.22|0
1645698000000|2022-02-24 10:20:00|83.99|81.11|86.97|84.09|87.57|84.69|83.94|81.06|0
1645698300000|2022-02-24 10:25:00|86.76|83.88|85.73|82.85|87.4|84.52|84|81.12|0
1645698600000|2022-02-24 10:30:00|85.78|82.9|84.05|81.17|86.92|84.04|83.68|80.8|0
1645698900000|2022-02-24 10:35:00|84.26|81.38|83.42|80.54|86.78|83.9|83.37|80.49|0
1645699200000|2022-02-24 10:40:00|83.54|80.66|84.19|81.31|84.19|81.31|81.64|78.76|0
1645699500000|2022-02-24 10:45:00|84.11|81.23|82.98|80.1|85.07|82.19|82.57|79.69|0
1645699800000|2022-02-24 10:50:00|82.82|79.94|85.89|83.01|85.89|83.01|82.65|79.77|0
1645700100000|2022-02-24 10:55:00|86.15|83.27|86.01|83.13|86.53|83.65|85.09|82.21|0
1645700400000|2022-02-24 11:00:00|86.05|83.17|88.74|85.86|88.96|86.08|85.04|82.16|0
1645700700000|2022-02-24 11:05:00|88.57|85.69|90.08|87.2|90.57|87.69|88.05|85.17|0
1645701000000|2022-02-24 11:10:00|90.35|87.47|90.43|87.55|92.05|89.17|89.12|86.24|0
1645701300000|2022-02-24 11:15:00|90.6|87.72|93.23|90.35|93.91|91.03|90.6|87.72|0
1645701600000|2022-02-24 11:20:00|93.19|90.31|89.71|86.83|93.28|90.4|89.71|86.83|0
1645701900000|2022-02-24 11:25:00|90.01|87.13|92.5|89.62|93.62|90.74|89.62|86.74|0
1645702200000|2022-02-24 11:30:00|92.41|89.53|94.41|91.53|94.41|91.53|91.27|88.39|0
1645702500000|2022-02-24 11:35:00|94.32|91.44|93.91|91.03|95.03|92.15|93.91|91.03|0
1645702800000|2022-02-24 11:40:00|93.95|91.07|88.72|85.84|94.67|91.79|88.72|85.84|0
1645703100000|2022-02-24 11:45:00|88.76|85.88|88.24|85.36|89.62|86.74|86.88|84|0
1645703400000|2022-02-24 11:50:00|88.32|85.44|88.7|85.82|89.18|86.3|86.2|83.32|0
1645703700000|2022-02-24 11:55:00|88.87|85.99|86.06|83.18|89.38|86.5|86.06|83.18|0
1645704000000|2022-02-24 12:00:00|85.76|82.88|89.5|86.62|90.28|87.4|85.76|82.88|0
1645704300000|2022-02-24 12:05:00|89.63|86.75|91.36|88.48|91.36|88.48|87.86|84.98|0
1645704600000|2022-02-24 12:10:00|91.32|88.44|88.22|85.34|91.72|88.84|88.22|85.34|0
1645704900000|2022-02-24 12:15:00|88.3|85.42|89.9|87.02|90.42|87.54|86.76|83.88|0
1645705200000|2022-02-24 12:20:00|89.85|86.97|90.45|87.57|91.47|88.59|89.85|86.97|0
1645705500000|2022-02-24 12:25:00|90.63|87.75|90.97|88.09|91.95|89.07|90.05|87.17|0
1645705800000|2022-02-24 12:30:00|90.92|88.04|92.91|90.03|93.32|90.44|90.7|87.82|0
1645706100000|2022-02-24 12:35:00|93|90.12|92.27|89.39|93.81|90.93|92.18|89.3|0
1645706400000|2022-02-24 12:40:00|92.23|89.35|92.53|89.65|93.79|90.91|92.23|89.35|0
1645706700000|2022-02-24 12:45:00|92.62|89.74|92.06|89.18|94.59|91.71|91.97|89.09|0
1645707000000|2022-02-24 12:50:00|91.88|89|91.18|88.3|92.06|89.18|89.76|86.88|0
1645707300000|2022-02-24 12:55:00|91.13|88.25|90.46|87.58|93.13|90.25|90.37|87.49|0
1645707600000|2022-02-24 13:00:00|90.51|87.63|90.8|87.92|91.78|88.9|89.37|86.49|0
1645707900000|2022-02-24 13:05:00|90.32|87.44|93.55|90.67|93.64|90.76|90.14|87.26|0
1645708200000|2022-02-24 13:10:00|93.28|90.4|93.45|90.57|93.64|90.76|92.74|89.86|0
1645708500000|2022-02-24 13:15:00|93.59|90.71|94.12|91.24|95.26|92.38|92.73|89.85|0
1645708800000|2022-02-24 13:20:00|94.3|91.42|95.52|92.64|95.89|93.01|93.98|91.1|0
1645709100000|2022-02-24 13:25:00|95.48|92.6|95.1|92.22|96.21|93.33|94.51|91.63|0
1645709400000|2022-02-24 13:30:00|95.19|92.31|92.69|89.81|95.56|92.68|92.69|89.81|0
1645709700000|2022-02-24 13:35:00|92.78|89.9|93|90.12|93.77|90.89|91.48|88.6|0
1645710000000|2022-02-24 13:40:00|93.13|90.25|86.01|83.77|93.49|90.61|86.01|83.77|0
1645710300000|2022-02-24 13:45:00|86.18|83.94|86.7|84.46|89.28|87.04|85.71|83.47|0
1645710600000|2022-02-24 13:50:00|86.87|84.63|86.71|84.47|87.38|85.14|85.07|82.83|0
1645710900000|2022-02-24 13:55:00|86.83|84.59|89.09|86.85|89.18|86.94|86.36|84.12|0
1645711200000|2022-02-24 14:00:00|89.27|87.03|87.82|85.58|89.47|87.23|87.39|85.15|0
1645711500000|2022-02-24 14:05:00|87.91|85.67|86.3|84.06|87.91|85.67|84.65|82.41|0
1645711800000|2022-02-24 14:10:00|86.17|83.93|88.32|86.08|89.02|86.78|86.17|83.93|0
1645712100000|2022-02-24 14:15:00|88.06|85.82|86.71|84.47|88.27|86.03|86.5|84.26|0
1645712400000|2022-02-24 14:20:00|86.8|84.56|89|86.76|89.44|87.2|85.9|83.66|0
1645712700000|2022-02-24 14:25:00|89.09|86.85|91.65|89.41|91.74|89.5|89.09|86.85|0
1645713000000|2022-02-24 14:30:00|91.25|89.01|86.04|83.8|92.55|90.31|84.26|82.02|0
1645713300000|2022-02-24 14:35:00|87.03|84.79|76.98|74.74|89.68|87.44|76.98|74.74|0
1645713600000|2022-02-24 14:40:00|77.87|75.63|78.77|76.53|81.33|79.09|76.28|74.04|0
1645713900000|2022-02-24 14:45:00|79.11|76.87|73.01|70.77|81.33|79.09|73.01|70.77|0
1645714200000|2022-02-24 14:50:00|72.23|69.99|72.57|70.33|73.71|71.47|68|65.76|0
1645714500000|2022-02-24 14:55:00|72.33|70.09|70.44|68.2|75.47|73.23|70.44|68.2|0
1645714800000|2022-02-24 15:00:00|70.63|68.39|77.63|75.39|78.37|76.13|70.63|68.39|0
1645715100000|2022-02-24 15:05:00|78.04|75.8|75.27|73.03|80.47|78.23|75.27|73.03|0
1645715400000|2022-02-24 15:10:00|75.39|73.15|70.57|68.33|76.74|74.5|70.12|67.88|0
1645715700000|2022-02-24 15:15:00|70.72|68.48|67.8|65.56|72|69.76|67.76|65.52|0
1645716000000|2022-02-24 15:20:00|67.76|65.52|70.73|68.49|72.01|69.77|65.62|63.38|0
1645716300000|2022-02-24 15:25:00|70.77|68.53|74|71.76|75.07|72.83|69.77|67.53|0
1645716600000|2022-02-24 15:30:00|74.08|71.84|71.02|68.78|76.27|74.03|70.05|67.81|0
1645716900000|2022-02-24 15:35:00|71.47|69.23|73.67|71.43|76.1|73.86|70.5|68.26|0
1645717200000|2022-02-24 15:40:00|73.82|71.58|73.12|70.88|77.12|74.88|72.44|70.2|0
1645717500000|2022-02-24 15:45:00|73.35|71.11|69.73|67.49|73.85|71.61|68.52|66.28|0
1645717800000|2022-02-24 15:50:00|69.65|67.41|66.65|64.41|71.29|69.05|66.29|64.05|0
1645718100000|2022-02-24 15:55:00|66.58|64.34|68.95|66.71|69.76|67.52|66.28|64.04|0
1645718400000|2022-02-24 16:00:00|68.73|66.49|70|67.76|71.89|69.65|66.24|64|0
1645718700000|2022-02-24 16:05:00|70.26|68.02|65.09|62.85|70.71|68.47|64.08|61.84|0
1645719000000|2022-02-24 16:10:00|65.02|62.78|63.06|60.82|66.76|64.52|62.59|60.35|0
1645719300000|2022-02-24 16:15:00|63.03|60.79|61.83|59.59|64.86|62.62|61.7|59.46|0
1645719600000|2022-02-24 16:20:00|61.63|59.39|64.45|62.21|64.45|62.21|61.36|59.12|0
1645719900000|2022-02-24 16:25:00|64.17|61.93|65.89|63.65|66.21|63.97|63.05|60.81|0
1645720200000|2022-02-24 16:30:00|65.43|63.19|65.24|63|67.37|65.13|63.67|61.43|0
1645720500000|2022-02-24 16:35:00|65.21|62.97|64.21|61.97|67.36|65.12|64.07|61.83|0
1645720800000|2022-02-24 16:40:00|64.14|61.9|68.51|66.27|69.03|66.79|64.14|61.9|0
1645721100000|2022-02-24 16:45:00|68.37|66.13|68.2|65.96|70.72|68.48|66.89|64.65|0
1645721400000|2022-02-24 16:50:00|67.62|65.38|64.96|62.72|68.17|65.93|64.61|62.37|0
1645721700000|2022-02-24 16:55:00|65.31|63.07|63.1|60.86|65.81|63.57|63|60.76|0
1645722000000|2022-02-24 17:00:00|63.17|60.93|63.3|61.06|64.14|61.9|62.93|60.69|0
1645722300000|2022-02-24 17:05:00|63.33|61.09|64.82|62.58|65.93|63.69|63.06|60.82|0
1645722600000|2022-02-24 17:10:00|65.03|62.79|69.6|67.36|69.6|67.36|64.04|61.8|0
1645722900000|2022-02-24 17:15:00|69.45|67.21|68.92|66.68|70.42|68.18|68.03|65.79|0
1645723200000|2022-02-24 17:20:00|68.73|66.49|72.46|70.22|72.85|70.61|68.47|66.23|0
1645723500000|2022-02-24 17:25:00|72.54|70.3|68.47|66.23|72.69|70.45|68.47|66.23|0
1645723800000|2022-02-24 17:30:00|68.55|66.31|70.18|67.94|71.33|69.09|66.75|64.51|0
1645724100000|2022-02-24 17:35:00|70.56|68.32|65.76|63.52|70.56|68.32|65.33|63.09|0
1645724400000|2022-02-24 17:40:00|65.83|63.59|66.09|63.85|66.5|64.26|64.12|61.88|0
1645724700000|2022-02-24 17:45:00|65.95|63.71|67.71|65.47|67.71|65.47|65.3|63.06|0
1645725000000|2022-02-24 17:50:00|67.46|65.22|67.19|64.95|68.33|66.09|66.37|64.13|0
1645725300000|2022-02-24 17:55:00|67.15|64.91|69.06|66.82|69.43|67.19|65.57|63.33|0
1645725600000|2022-02-24 18:00:00|69.09|66.85|69.79|67.55|71|68.76|69.06|66.82|0
1645725900000|2022-02-24 18:05:00|69.94|67.7|66.44|64.2|69.94|67.7|66.12|63.88|0
1645726200000|2022-02-24 18:10:00|66.37|64.13|65.21|62.97|67.78|65.54|64.61|62.37|0
1645726500000|2022-02-24 18:15:00|65.04|62.8|64.46|62.22|66.46|64.22|63.83|61.59|0
1645726800000|2022-02-24 18:20:00|64.5|62.26|67.24|65|67.24|65|63.86|61.62|0
1645727100000|2022-02-24 18:25:00|66.88|64.64|68.19|65.95|68.7|66.46|65.87|63.63|0
1645727400000|2022-02-24 18:30:00|68.74|66.5|65.53|63.29|68.74|66.5|64.49|62.25|0
1645727700000|2022-02-24 18:35:00|65.64|63.4|61.22|58.98|66.32|64.08|60.98|58.74|0
1645728000000|2022-02-24 18:40:00|61.25|59.01|62.69|60.45|62.83|60.59|60.37|58.13|0
1645728300000|2022-02-24 18:45:00|62.97|60.73|55.45|53.21|64.3|62.06|55.14|52.9|0
1645728600000|2022-02-24 18:50:00|55.33|53.09|57|54.76|57.76|55.52|54.13|51.89|0
1645728900000|2022-02-24 18:55:00|56.9|54.66|59.99|57.75|61.11|58.87|56.58|54.34|0
1645729200000|2022-02-24 19:00:00|60.26|58.02|60.12|57.88|62.11|59.87|59.25|57.01|0
1645729500000|2022-02-24 19:05:00|59.92|57.68|62.65|60.41|63.07|60.83|58.18|55.94|0
1645729800000|2022-02-24 19:10:00|62.54|60.3|57.51|55.27|62.54|60.3|57.51|55.27|0
1645730100000|2022-02-24 19:15:00|56.91|54.67|55.3|53.06|58.35|56.11|55.17|52.93|0
1645730400000|2022-02-24 19:20:00|55.36|53.12|55.4|53.16|57|54.76|53.91|51.67|0
1645730700000|2022-02-24 19:25:00|55.27|53.03|54.38|52.14|56.17|53.93|54.19|51.95|0
1645731000000|2022-02-24 19:30:00|54.32|52.08|51.11|48.87|54.38|52.14|50.99|48.75|0
1645731300000|2022-02-24 19:35:00|50.81|48.57|47.7|45.46|51.19|48.95|47.05|44.81|0
1645731600000|2022-02-24 19:40:00|47.67|45.43|50.28|48.04|50.49|48.25|47.28|45.04|0
1645731900000|2022-02-24 19:45:00|50.58|48.34|47.6|45.36|50.58|48.34|47.6|45.36|0
1645732200000|2022-02-24 19:50:00|47.49|45.25|47|44.76|49.23|46.99|46.89|44.65|0
1645732500000|2022-02-24 19:55:00|47.51|45.27|46.66|44.42|48.53|46.29|46.44|44.2|0
1645732800000|2022-02-24 20:00:00|46.43|44.19|44.55|42.31|47.56|45.32|42.65|40.41|0
1645733100000|2022-02-24 20:05:00|44.66|42.42|46|44.08|46.16|44.08|44.44|42.2|0
1645733400000|2022-02-24 20:10:00|46.17|44.25|44.93|43.01|46.22|44.3|44.91|42.99|0
1645733700000|2022-02-24 20:15:00|45.01|43.09|45|43.08|46.05|44.13|44.8|42.88|0
1645734000000|2022-02-24 20:20:00|44.84|42.92|45|43.08|46.48|44.56|44.78|42.86|0
1645734300000|2022-02-24 20:25:00|45.02|43.1|47.02|45.1|47.25|45.33|44.29|42.37|0
1645734600000|2022-02-24 20:30:00|47.08|45.16|41.03|39.11|47.08|45.16|41.03|39.11|0
1645734900000|2022-02-24 20:35:00|40.88|38.96|40.65|38.73|42.79|40.87|40.31|38.39|0
1645735200000|2022-02-24 20:40:00|40.56|38.64|42.03|40.11|42.2|40.28|40.21|38.29|0
1645735500000|2022-02-24 20:45:00|42.1|40.18|42.02|40.1|42.31|40.39|40.69|38.77|0
1645735800000|2022-02-24 20:50:00|41.89|39.97|37.57|35.65|41.89|39.97|37.15|35.23|0
1645736100000|2022-02-24 20:55:00|37.55|35.63|38.25|36.33|39.29|37.37|36.07|34.15|0
1645736400000|2022-02-24 21:00:00|37.97|36.05|39.1|37.18|39.78|37.86|37.17|35.25|0
1645736700000|2022-02-24 21:05:00|39.2|37.28|39.82|37.9|39.99|38.07|38.91|36.99|0
1645737000000|2022-02-24 21:10:00|39.72|37.8|41.08|39.16|41.3|39.38|39.53|37.61|0
1645737300000|2022-02-24 21:15:00|41.14|38.74|41.03|38.63|41.34|38.94|40.69|38.29|0
1645737600000|2022-02-24 21:20:00|40.98|38.58|41.22|38.82|41.86|39.46|40.91|38.51|0
1645737900000|2022-02-24 21:25:00|41.32|38.92|41.24|38.84|41.42|39.02|41.02|38.62|0
1645738200000|2022-02-24 21:30:00|41.17|38.77|41.44|39.04|41.61|39.21|41.12|38.72|0
1645738500000|2022-02-24 21:35:00|41.38|38.98|41.5|39.1|41.5|39.1|41.2|38.8|0
1645738800000|2022-02-24 21:40:00|41.55|39.15|41.19|38.79|41.65|39.25|40.99|38.59|0
1645739100000|2022-02-24 21:45:00|41.07|38.67|39.68|37.28|41.09|38.69|39.66|37.26|0
1645739400000|2022-02-24 21:50:00|39.75|37.35|38.79|36.39|39.9|37.5|38.67|36.27|0
1645739700000|2022-02-24 21:55:00|38.64|36.24|40.45|38.05|40.67|38.27|38.47|36.07|0
1645740000000|2022-02-24 22:00:00|40.68|38.28|40.32|37.92|40.68|38.28|40.31|37.91|0
1645740300000|2022-02-24 22:05:00|40.36|37.96|40.32|37.92|40.37|37.97|40.28|37.88|0
1645740600000|2022-02-24 22:10:00|40.31|37.91|40.12|37.72|40.33|37.93|40.04|37.64|0
1645740900000|2022-02-24 22:15:00|40.09|37.69|40.07|37.67|40.17|37.77|40.07|37.67|0
1645741200000|2022-02-24 22:20:00|40.05|37.65|40.09|37.69|40.12|37.72|40.01|37.61|0
1645741500000|2022-02-24 22:25:00|40.12|37.72|40.12|37.72|40.12|37.72|40.11|37.71|0
1645741800000|2022-02-24 22:30:00|40.11|37.71|40.08|37.68|40.18|37.78|40.08|37.68|0
1645742100000|2022-02-24 22:35:00|40.1|37.7|40.09|37.69|40.27|37.87|39.95|37.55|0
1645742400000|2022-02-24 22:40:00|40.14|37.74|40.13|37.73|40.14|37.74|39.98|37.58|0
1645742700000|2022-02-24 22:45:00|40.09|37.69|40.23|37.83|40.23|37.83|40.08|37.68|0
1645743000000|2022-02-24 22:50:00|40.21|37.81|40.36|37.96|40.36|37.96|40.21|37.81|0
1645743300000|2022-02-24 22:55:00|40.39|37.99|40.31|37.91|40.43|38.03|40.21|37.81|0
1645743600000|2022-02-24 23:00:00|41.05|38.65|41.27|38.87|42.01|39.61|40.56|38.16|0
1645743900000|2022-02-24 23:05:00|41.25|38.85|41.14|38.74|41.35|38.95|40.52|38.12|0
1645744200000|2022-02-24 23:10:00|41.21|38.81|40.98|38.58|41.59|39.19|40.83|38.43|0
1645744500000|2022-02-24 23:15:00|41.08|38.68|41.65|39.25|41.93|39.53|40.95|38.55|0
1645744800000|2022-02-24 23:20:00|41.75|39.35|41.42|39.02|42.54|40.14|41.37|38.97|0
1645745100000|2022-02-24 23:25:00|41.52|39.12|42.4|40|42.82|40.42|41.52|39.12|0
1645745400000|2022-02-24 23:30:00|42.55|40.15|43.59|41.19|43.59|41.19|42.37|39.97|0
1645745700000|2022-02-24 23:35:00|43.46|41.06|42.54|40.14|43.46|41.06|42.54|40.14|0
1645746000000|2022-02-24 23:40:00|42.59|40.19|42.68|40.28|43|40.6|42.51|40.11|0
1645746300000|2022-02-24 23:45:00|42.58|40.18|42.21|39.81|42.99|40.59|42.14|39.74|0
1645746600000|2022-02-24 23:50:00|42.29|39.89|41.9|39.5|42.37|39.97|41.68|39.28|0
1645746900000|2022-02-24 23:55:00|41.85|39.45|42.1|39.7|42.3|39.9|41.8|39.4|0
1645747200000|2022-02-25 00:00:00|42.12|39.72|40.68|38.28|42.12|39.72|40.68|38.28|0
1645747500000|2022-02-25 00:05:00|40.63|38.23|41.4|39|41.55|39.15|40.38|37.98|0
1645747800000|2022-02-25 00:10:00|41.45|39.05|41.77|39.37|42.46|40.06|41.45|39.05|0
1645748100000|2022-02-25 00:15:00|41.85|39.45|41.31|38.91|41.92|39.52|41.19|38.79|0
1645748400000|2022-02-25 00:20:00|41.23|38.83|39.68|37.28|41.23|38.83|39.65|37.25|0
1645748700000|2022-02-25 00:25:00|39.65|37.25|39.94|37.54|39.94|37.54|39.22|36.82|0
1645749000000|2022-02-25 00:30:00|39.89|37.49|39.74|37.34|40.11|37.71|39.45|37.05|0
1645749300000|2022-02-25 00:35:00|39.83|37.43|40|37.6|40.17|37.77|39.68|37.28|0
1645749600000|2022-02-25 00:40:00|39.97|37.57|39.79|37.39|40.06|37.66|39.63|37.23|0
1645749900000|2022-02-25 00:45:00|39.77|37.37|39.96|37.56|40.05|37.65|39.72|37.32|0
1645750200000|2022-02-25 00:50:00|40|37.6|42.75|40.35|43.06|40.66|39.96|37.56|0
1645750500000|2022-02-25 00:55:00|42.8|40.4|42.39|39.99|42.93|40.53|41.83|39.43|0
1645750800000|2022-02-25 01:00:00|42.08|39.68|42.84|40.44|43.1|40.7|42.08|39.68|0
1645751100000|2022-02-25 01:05:00|42.89|40.49|41.33|38.93|42.89|40.49|41.21|38.81|0
1645751400000|2022-02-25 01:10:00|41.23|38.83|41.5|39.1|42.11|39.71|41.2|38.8|0
1645751700000|2022-02-25 01:15:00|41.6|39.2|41.14|38.74|41.75|39.35|41.12|38.72|0
1645752000000|2022-02-25 01:20:00|41.09|38.69|41.43|39.03|41.48|39.08|40.49|38.09|0
1645752300000|2022-02-25 01:25:00|41.48|39.08|41.83|39.43|42.19|39.79|41.21|38.81|0
1645752600000|2022-02-25 01:30:00|41.78|39.38|41.22|38.82|41.78|39.38|40.98|38.58|0
1645752900000|2022-02-25 01:35:00|41.07|38.67|42.17|39.77|42.17|39.77|41.07|38.67|0
1645753200000|2022-02-25 01:40:00|42.32|39.92|43.91|41.51|43.91|41.51|42.12|39.72|0
1645753500000|2022-02-25 01:45:00|44.49|42.09|45.75|43.35|46.23|43.83|43.91|41.51|0
1645753800000|2022-02-25 01:50:00|45.78|43.38|45.37|42.97|45.96|43.56|45.21|42.81|0
1645754100000|2022-02-25 01:55:00|45.26|42.86|44.39|41.99|45.71|43.31|44.23|41.83|0
1645754400000|2022-02-25 02:00:00|44.31|41.91|44.61|42.21|44.77|42.37|44.2|41.8|0
1645754700000|2022-02-25 02:05:00|44.66|42.26|44.79|42.39|44.79|42.39|43.93|41.53|0
1645755000000|2022-02-25 02:10:00|44.81|42.41|44.57|42.17|45.39|42.99|44.39|41.99|0
1645755300000|2022-02-25 02:15:00|44.6|42.2|44.17|41.77|44.91|42.51|44.01|41.61|0
1645755600000|2022-02-25 02:20:00|44.12|41.72|45.32|42.92|45.64|43.24|44.06|41.66|0
1645755900000|2022-02-25 02:25:00|45.37|42.97|45.42|43.02|46.55|44.15|45.37|42.97|0
1645756200000|2022-02-25 02:30:00|45.31|42.91|45.2|42.8|45.79|43.39|45.2|42.8|0
1645756500000|2022-02-25 02:35:00|45.09|42.69|45.99|43.59|46.26|43.86|45.06|42.66|0
1645756800000|2022-02-25 02:40:00|46.04|43.64|46.36|43.96|46.52|44.12|45.83|43.43|0
1645757100000|2022-02-25 02:45:00|46.3|43.9|45.49|43.09|46.41|44.01|45.38|42.98|0
1645757400000|2022-02-25 02:50:00|45.44|43.04|45.62|43.22|45.76|43.36|45.38|42.98|0
1645757700000|2022-02-25 02:55:00|45.59|43.19|45.31|42.91|45.75|43.35|45.29|42.89|0
1645758000000|2022-02-25 03:00:00|45.47|43.07|45.09|42.69|45.58|43.18|44.6|42.2|0
1645758300000|2022-02-25 03:05:00|45.15|42.75|45.51|43.11|45.62|43.22|44.88|42.48|0
1645758600000|2022-02-25 03:10:00|45.54|43.14|45.93|43.53|46.09|43.69|45.51|43.11|0
1645758900000|2022-02-25 03:15:00|45.9|43.5|46.36|43.96|46.42|44.02|45.71|43.31|0
1645759200000|2022-02-25 03:20:00|46.28|43.88|45.93|43.53|47.04|44.64|45.9|43.5|0
1645759500000|2022-02-25 03:25:00|45.98|43.58|46.02|43.62|46.25|43.85|45.28|42.88|0
1645759800000|2022-02-25 03:30:00|46.13|43.73|46.69|44.29|47.05|44.65|46.13|43.73|0
1645760100000|2022-02-25 03:35:00|46.72|44.32|46.49|44.09|47.07|44.67|46.06|43.66|0
1645760400000|2022-02-25 03:40:00|46.55|44.15|46.76|44.36|47.08|44.68|46.22|43.82|0
1645760700000|2022-02-25 03:45:00|46.67|44.27|46.1|43.7|46.81|44.41|45.94|43.54|0
1645761000000|2022-02-25 03:50:00|46.07|43.67|44.79|42.39|46.26|43.86|44.71|42.31|0
1645761300000|2022-02-25 03:55:00|44.87|42.47|43.87|41.47|45.03|42.63|43.36|40.96|0
1645761600000|2022-02-25 04:00:00|43.9|41.5|43.71|41.31|44.31|41.91|43.66|41.26|0
1645761900000|2022-02-25 04:05:00|43.69|41.29|42.99|40.59|43.86|41.46|42.64|40.24|0
1645762200000|2022-02-25 04:10:00|43.04|40.64|42.27|39.87|43.27|40.87|42.17|39.77|0
1645762500000|2022-02-25 04:15:00|42.2|39.8|43.2|40.8|43.25|40.85|42.15|39.75|0
1645762800000|2022-02-25 04:20:00|43.25|40.85|43.35|40.95|43.4|41|42.84|40.44|0
1645763100000|2022-02-25 04:25:00|43.32|40.92|42.58|40.18|43.4|41|42.22|39.82|0
1645763400000|2022-02-25 04:30:00|42.57|40.17|43.38|40.98|43.46|41.06|42.47|40.07|0
1645763700000|2022-02-25 04:35:00|43.33|40.93|43.76|41.36|43.89|41.49|43.28|40.88|0
1645764000000|2022-02-25 04:40:00|43.81|41.41|44.22|41.82|44.54|42.14|43.79|41.39|0
1645764300000|2022-02-25 04:45:00|44.17|41.77|43.95|41.55|44.3|41.9|43.88|41.48|0
1645764600000|2022-02-25 04:50:00|43.93|41.53|44.02|41.62|44.37|41.97|43.93|41.53|0
1645764900000|2022-02-25 04:55:00|43.71|41.31|43.81|41.41|44.02|41.62|43.61|41.21|0
1645765200000|2022-02-25 05:00:00|43.86|41.46|43.95|41.55|44.22|41.82|43.64|41.24|0
1645765500000|2022-02-25 05:05:00|44|41.6|44.44|42.04|44.73|42.33|43.9|41.5|0
1645765800000|2022-02-25 05:10:00|44.36|41.96|44.7|42.3|44.77|42.37|44.2|41.8|0
1645766100000|2022-02-25 05:15:00|44.77|42.37|44.69|42.29|44.85|42.45|44.4|42|0
1645766400000|2022-02-25 05:20:00|44.79|42.39|44.92|42.52|45.56|43.16|44.7|42.3|0
1645766700000|2022-02-25 05:25:00|44.94|42.54|45.28|42.88|45.55|43.15|44.52|42.12|0
1645767000000|2022-02-25 05:30:00|45.17|42.77|44.72|42.32|45.36|42.96|44.58|42.18|0
1645767300000|2022-02-25 05:35:00|44.74|42.34|44.29|41.89|44.77|42.37|43.69|41.29|0
1645767600000|2022-02-25 05:40:00|44.26|41.86|44.65|42.25|44.94|42.54|44|41.6|0
1645767900000|2022-02-25 05:45:00|44.62|42.22|44.06|41.66|44.65|42.25|43.91|41.51|0
1645768200000|2022-02-25 05:50:00|43.98|41.58|44.89|42.49|44.97|42.57|43.98|41.58|0
1645768500000|2022-02-25 05:55:00|44.92|42.52|45.02|42.62|45.24|42.84|44.63|42.23|0
1645768800000|2022-02-25 06:00:00|45.04|42.64|44.17|41.77|45.63|43.23|44.12|41.72|0
1645769100000|2022-02-25 06:05:00|44.38|41.98|44.42|42.02|45.01|42.61|44.32|41.92|0
1645769400000|2022-02-25 06:10:00|44.37|41.97|44.13|41.73|44.42|42.02|44.05|41.65|0
1645769700000|2022-02-25 06:15:00|44.23|41.83|43.81|41.41|44.36|41.96|43.68|41.28|0
1645770000000|2022-02-25 06:20:00|43.83|41.43|43.93|41.53|44.25|41.85|43.83|41.43|0
1645770300000|2022-02-25 06:25:00|43.98|41.58|43.56|41.16|44.29|41.89|43.46|41.06|0
1645770600000|2022-02-25 06:30:00|43.54|41.14|43.84|41.44|44.37|41.97|43.48|41.08|0
1645770900000|2022-02-25 06:35:00|43.87|41.47|43.73|41.33|44.36|41.96|43.6|41.2|0
1645771200000|2022-02-25 06:40:00|43.68|41.28|43.48|41.08|43.91|41.51|43.06|40.66|0
1645771500000|2022-02-25 06:45:00|43.56|41.16|43.65|41.25|43.99|41.59|43.45|41.05|0
1645771800000|2022-02-25 06:50:00|43.76|41.36|43.67|41.27|43.93|41.53|43.54|41.14|0
1645772100000|2022-02-25 06:55:00|43.62|41.22|43.61|41.21|44.03|41.63|43.35|40.95|0
1645772400000|2022-02-25 07:00:00|43.64|41.24|43.78|41.38|44.24|41.84|42.47|40.07|0
1645772700000|2022-02-25 07:05:00|43.84|41.44|44.57|42.17|44.81|42.41|43.84|41.44|0
1645773000000|2022-02-25 07:10:00|44.62|42.22|44.03|41.63|45.44|43.04|42.45|40.05|0
1645773300000|2022-02-25 07:15:00|44.9|42.5|45|42.6|45.4|43|44.63|42.23|0
1645773600000|2022-02-25 07:20:00|44.97|42.57|44.46|42.06|45.42|43.02|44.44|42.04|0
1645773900000|2022-02-25 07:25:00|44.62|42.22|43.74|41.34|44.94|42.54|43.74|41.34|0
1645774200000|2022-02-25 07:30:00|43.87|41.47|43.34|40.94|44.31|41.91|43.34|40.94|0
1645774500000|2022-02-25 07:35:00|43.42|41.02|43.59|41.19|43.62|41.22|42.85|40.45|0
1645774800000|2022-02-25 07:40:00|43.51|41.11|44.16|41.76|44.32|41.92|43.51|41.11|0
1645775100000|2022-02-25 07:45:00|44.13|41.73|44.33|41.93|44.82|42.42|44.07|41.67|0
1645775400000|2022-02-25 07:50:00|44.44|42.04|45.93|43.53|45.93|43.53|44.2|41.8|0
1645775700000|2022-02-25 07:55:00|46.04|43.64|44.77|42.37|46.75|44.35|44.63|42.23|0
1645776000000|2022-02-25 08:00:00|45.06|42.66|45.56|43.16|46.28|43.88|44.95|42.55|0
1645776300000|2022-02-25 08:05:00|45.19|43.27|46.38|44.46|47.21|45.29|45.19|43.27|0
1645776600000|2022-02-25 08:10:00|46.3|44.38|47.65|45.73|49.13|47.21|46.21|44.29|0
1645776900000|2022-02-25 08:15:00|47.73|45.81|47.92|46|49.42|47.5|47.42|45.5|0
1645777200000|2022-02-25 08:20:00|47.67|45.75|48.25|46.33|49.06|47.14|47.64|45.72|0
1645777500000|2022-02-25 08:25:00|48.31|46.39|49.16|47.24|49.28|47.36|47.69|45.77|0
1645777800000|2022-02-25 08:30:00|48.96|47.04|47.45|45.53|48.99|47.07|46.95|45.03|0
1645778100000|2022-02-25 08:35:00|47.39|45.47|49.32|47.4|50.31|48.39|47.17|45.25|0
1645778400000|2022-02-25 08:40:00|49.03|47.11|48.78|46.86|49.96|48.04|47.08|45.16|0
1645778700000|2022-02-25 08:45:00|48.92|47|48.57|46.65|49.41|47.49|48.43|46.51|0
1645779000000|2022-02-25 08:50:00|48.65|46.73|48.22|46.3|48.94|47.02|47.15|45.23|0
1645779300000|2022-02-25 08:55:00|48.25|46.33|48.66|46.74|49.36|47.44|47.88|45.96|0
1645779600000|2022-02-25 09:00:00|48.47|46.55|48.63|46.71|49.06|47.14|47.53|45.61|0
1645779900000|2022-02-25 09:05:00|48.6|46.68|49.25|47.33|49.52|47.6|48.09|46.17|0
1645780200000|2022-02-25 09:10:00|49.31|47.39|49.13|47.21|49.83|47.91|48.98|47.06|0
1645780500000|2022-02-25 09:15:00|49.18|47.26|48.34|46.42|49.27|47.35|47.78|45.86|0
1645780800000|2022-02-25 09:20:00|48.23|46.31|49.31|47.39|49.4|47.48|48.06|46.14|0
1645781100000|2022-02-25 09:25:00|49.28|47.36|49.13|47.21|49.92|48|49.08|47.16|0
1645781400000|2022-02-25 09:30:00|49.19|47.27|48.49|46.57|49.76|47.84|47.03|45.11|0
1645781700000|2022-02-25 09:35:00|48.6|46.68|47.58|45.66|48.6|46.68|47.33|45.41|0
1645782000000|2022-02-25 09:40:00|47.52|45.6|47.4|45.48|48.54|46.62|47.34|45.42|0
1645782300000|2022-02-25 09:45:00|47.43|45.51|46.83|44.91|47.57|45.65|46.23|44.31|0
1645782600000|2022-02-25 09:50:00|46.72|44.8|45.94|44.02|46.97|45.05|45.51|43.59|0
1645782900000|2022-02-25 09:55:00|45.89|43.97|44.86|42.94|45.89|43.97|43.64|41.72|0
1645783200000|2022-02-25 10:00:00|44.94|43.02|44.82|42.9|45.47|43.55|44.64|42.72|0
1645783500000|2022-02-25 10:05:00|44.9|42.98|44.31|42.39|44.9|42.98|43.63|41.71|0
1645783800000|2022-02-25 10:10:00|44.2|42.28|43.98|42.06|45.11|43.19|43.88|41.96|0
1645784100000|2022-02-25 10:15:00|44.14|42.22|43.74|41.82|44.22|42.3|43.4|41.48|0
1645784400000|2022-02-25 10:20:00|42.96|41.04|42.69|40.77|45.51|43.59|41.29|39.37|0
1645784700000|2022-02-25 10:25:00|42.64|40.72|43.15|41.23|43.46|41.54|42.38|40.46|0
1645785000000|2022-02-25 10:30:00|43.07|41.15|43.19|41.27|43.19|41.27|42.37|40.45|0
1645785300000|2022-02-25 10:35:00|43.14|41.22|42.69|40.77|43.3|41.38|42.1|40.18|0
1645785600000|2022-02-25 10:40:00|42.67|40.75|43.28|41.36|43.86|41.94|42.64|40.72|0
1645785900000|2022-02-25 10:45:00|43.31|41.39|43.69|41.77|44.06|42.14|43.31|41.39|0
1645786200000|2022-02-25 10:50:00|43.64|41.72|43.29|41.37|43.9|41.98|43.16|41.24|0
1645786500000|2022-02-25 10:55:00|43.32|41.4|43.2|41.28|43.73|41.81|43.2|41.28|0
1645786800000|2022-02-25 11:00:00|43.28|41.36|45.65|43.73|45.65|43.73|43.2|41.28|0
1645787100000|2022-02-25 11:05:00|45.7|43.78|45.97|44.05|47.31|45.39|45.59|43.67|0
1645787400000|2022-02-25 11:10:00|46.02|44.1|45.36|43.44|46.16|44.24|45.25|43.33|0
1645787700000|2022-02-25 11:15:00|45.47|43.55|45.65|43.73|46.54|44.62|45.46|43.54|0
1645788000000|2022-02-25 11:20:00|45.57|43.65|44.75|42.83|46.11|44.19|44.67|42.75|0
1645788300000|2022-02-25 11:25:00|45.34|43.42|44.42|42.5|45.89|43.97|44.18|42.26|0
1645788600000|2022-02-25 11:30:00|44.69|42.77|43.93|42.01|45.69|43.77|43.72|41.8|0
1645788900000|2022-02-25 11:35:00|43.99|42.07|41.23|39.31|44.25|42.33|40.66|38.74|0
1645789200000|2022-02-25 11:40:00|41.33|39.41|43.52|41.6|44.16|42.24|41.13|39.21|0
1645789500000|2022-02-25 11:45:00|43.39|41.47|44.04|42.12|45.45|43.53|41.07|39.15|0
1645789800000|2022-02-25 11:50:00|43.88|41.96|44.52|42.6|45.41|43.49|43.56|41.64|0
1645790100000|2022-02-25 11:55:00|44.62|42.7|42.94|41.02|44.62|42.7|42.35|40.43|0
1645790400000|2022-02-25 12:00:00|43.13|41.21|42.08|40.16|43.73|41.81|41.96|40.04|0
1645790700000|2022-02-25 12:05:00|42.21|40.29|40.86|38.94|42.55|40.63|40.73|38.81|0
1645791000000|2022-02-25 12:10:00|40.88|38.96|41.28|39.36|41.59|39.67|40.63|38.71|0
1645791300000|2022-02-25 12:15:00|41.23|39.31|40.62|38.7|41.43|39.51|39.54|37.62|0
1645791600000|2022-02-25 12:20:00|40.64|38.72|40.44|38.52|40.64|38.72|40|38.08|0
1645791900000|2022-02-25 12:25:00|40.39|38.47|40.38|38.46|40.46|38.54|39.09|37.17|0
1645792200000|2022-02-25 12:30:00|40.26|38.34|40.52|38.6|40.87|38.95|39.79|37.87|0
1645792500000|2022-02-25 12:35:00|40.69|38.77|40.74|38.82|41.37|39.45|40.67|38.75|0
1645792800000|2022-02-25 12:40:00|40.71|38.79|40.68|38.76|41.39|39.47|40.46|38.54|0
1645793100000|2022-02-25 12:45:00|40.56|38.64|40.97|39.05|41.45|39.53|40.56|38.64|0
1645793400000|2022-02-25 12:50:00|41.02|39.1|36.29|34.37|41.1|39.18|35.66|33.74|0
1645793700000|2022-02-25 12:55:00|36.13|34.21|35.66|33.74|36.45|34.53|34.62|32.7|0
1645794000000|2022-02-25 13:00:00|35.71|33.79|36.49|34.57|36.91|34.99|35.41|33.49|0
1645794300000|2022-02-25 13:05:00|36.51|34.59|35.71|33.79|36.72|34.8|35.18|33.26|0
1645794600000|2022-02-25 13:10:00|35.69|33.77|34.57|32.65|36.09|34.17|34.57|32.65|0
1645794900000|2022-02-25 13:15:00|34.55|32.63|33.76|31.84|35.21|33.29|33.76|31.84|0
1645795200000|2022-02-25 13:20:00|33.71|31.79|32.48|30.56|33.8|31.88|32.48|30.56|0
1645795500000|2022-02-25 13:25:00|32.56|30.64|33.04|31.12|33.57|31.65|32.4|30.48|0
1645795800000|2022-02-25 13:30:00|33.08|31.16|31.6|29.68|33.68|31.76|31.42|29.5|0
1645796100000|2022-02-25 13:35:00|31.52|29.6|30.99|29.07|31.8|29.88|30.71|28.79|0
1645796400000|2022-02-25 13:40:00|31.03|29.11|32.29|30.37|32.64|30.72|30.91|28.99|0
1645796700000|2022-02-25 13:45:00|32.16|30.24|33.24|31.32|33.32|31.4|31.94|30.02|0
1645797000000|2022-02-25 13:50:00|33.28|31.36|33.87|31.95|33.87|31.95|33.15|31.23|0
1645797300000|2022-02-25 13:55:00|33.85|31.93|33.27|31.35|33.91|31.99|32.77|30.85|0
1645797600000|2022-02-25 14:00:00|33.39|31.47|33.39|31.47|33.99|32.07|32.99|31.07|0
1645797900000|2022-02-25 14:05:00|33.41|31.49|33.89|31.97|33.98|32.06|33.13|31.21|0
1645798200000|2022-02-25 14:10:00|33.98|32.06|34.71|32.79|34.85|32.93|33.72|31.8|0
1645798500000|2022-02-25 14:15:00|34.76|32.84|34.75|32.83|35.68|33.76|34.47|32.55|0
1645798800000|2022-02-25 14:20:00|34.7|32.78|33.91|31.99|35.01|33.09|33.7|31.78|0
1645799100000|2022-02-25 14:25:00|33.87|31.95|34.15|32.23|34.74|32.82|33.87|31.95|0
1645799400000|2022-02-25 14:30:00|34.3|32.38|32.01|30.09|35.96|34.04|31.81|29.89|0
1645799700000|2022-02-25 14:35:00|32.05|30.13|32.46|30.54|33.13|31.21|31.56|29.64|0
1645800000000|2022-02-25 14:40:00|32.71|30.79|34.89|32.97|35.06|33.14|31.65|29.73|0
1645800300000|2022-02-25 14:45:00|34.93|33.01|32.52|30.6|34.93|33.01|32.24|30.32|0
1645800600000|2022-02-25 14:50:00|32.69|30.77|34.13|32.21|34.22|32.3|32.07|30.15|0
1645800900000|2022-02-25 14:55:00|34|32.08|36.21|34.29|36.35|34.43|33.53|31.61|0
1645801200000|2022-02-25 15:00:00|36.1|34.18|36.23|34.31|37.27|35.35|35.17|33.25|0
1645801500000|2022-02-25 15:05:00|36.34|34.42|33.12|31.2|36.34|34.42|32.75|30.83|0
1645801800000|2022-02-25 15:10:00|33.17|31.25|33.76|31.84|34.43|32.51|32.33|30.41|0
1645802100000|2022-02-25 15:15:00|33.71|31.79|31.7|29.78|34.65|32.73|31.49|29.57|0
1645802400000|2022-02-25 15:20:00|31.66|29.74|30.68|28.76|32.48|30.56|30.09|28.17|0
1645802700000|2022-02-25 15:25:00|30.72|28.8|29.65|27.73|31.04|29.12|29.23|27.31|0
1645803000000|2022-02-25 15:30:00|29.54|27.62|30.07|28.15|30.43|28.51|29.23|27.31|0
1645803300000|2022-02-25 15:35:00|30.23|28.31|30.82|28.9|31.71|29.79|29.94|28.02|0
1645803600000|2022-02-25 15:40:00|30.7|28.78|28.56|26.64|30.7|28.78|28.56|26.64|0
1645803900000|2022-02-25 15:45:00|28.49|26.57|27.27|25.35|28.81|26.89|27.2|25.28|0
1645804200000|2022-02-25 15:50:00|27.31|25.39|26.62|24.7|29.42|27.5|26.26|24.34|0
1645804500000|2022-02-25 15:55:00|26.58|24.66|26.97|25.05|27.51|25.59|25.87|23.95|0
1645804800000|2022-02-25 16:00:00|26.82|24.9|25.78|23.86|27.97|26.05|25.71|23.79|0
1645805100000|2022-02-25 16:05:00|25.8|23.88|25.89|23.97|26.96|25.04|25.73|23.81|0
1645805400000|2022-02-25 16:10:00|25.82|23.9|24.73|22.81|26.14|24.22|24.27|22.35|0
1645805700000|2022-02-25 16:15:00|24.86|22.94|24|22.08|25.13|23.21|24|22.08|0
1645806000000|2022-02-25 16:20:00|23.9|21.98|23.27|21.35|23.97|22.05|23.02|21.1|0
1645806300000|2022-02-25 16:25:00|23.3|21.38|24.06|22.14|24.38|22.46|22.74|20.82|0
1645806600000|2022-02-25 16:30:00|24.03|22.11|23.86|21.94|24.69|22.77|23.7|21.78|0
1645806900000|2022-02-25 16:35:00|23.8|21.88|24.3|22.38|24.91|22.99|23.65|21.73|0
1645807200000|2022-02-25 16:40:00|24.38|22.46|24.41|22.49|24.78|22.86|23.92|22|0
1645807500000|2022-02-25 16:45:00|24.34|22.42|23.55|21.63|24.34|22.42|23.52|21.6|0
1645807800000|2022-02-25 16:50:00|23.52|21.6|22.38|20.46|23.91|21.99|22.27|20.35|0
1645808100000|2022-02-25 16:55:00|22.43|20.51|21.53|19.61|22.43|20.51|21.42|19.5|0
1645808400000|2022-02-25 17:00:00|21.51|19.59|21.93|20.01|21.93|20.01|21.21|19.29|0
1645808700000|2022-02-25 17:05:00|21.84|19.92|22.54|20.62|22.54|20.62|21.84|19.92|0
1645809000000|2022-02-25 17:10:00|22.47|20.55|22.87|20.95|22.87|20.95|22.01|20.09|0
1645809300000|2022-02-25 17:15:00|22.84|20.92|22.15|20.23|22.97|21.05|22.09|20.17|0
1645809600000|2022-02-25 17:20:00|22.18|20.26|21.95|20.03|23.01|21.09|21.95|20.03|0
1645809900000|2022-02-25 17:25:00|21.98|20.06|21.18|19.26|22.15|20.23|21.09|19.17|0
1645810200000|2022-02-25 17:30:00|21.15|19.23|20.64|18.72|21.15|19.23|20.53|18.61|0
1645810500000|2022-02-25 17:35:00|20.59|18.67|20.84|18.92|21.05|19.13|20.5|18.58|0
1645810800000|2022-02-25 17:40:00|20.81|18.89|20.55|18.63|20.87|18.95|20.49|18.57|0
1645811100000|2022-02-25 17:45:00|20.52|18.6|21.06|19.14|21.09|19.17|20.49|18.57|0
1645811400000|2022-02-25 17:50:00|21.08|19.16|22.02|20.1|22.05|20.13|21.08|19.16|0
1645811700000|2022-02-25 17:55:00|22.05|20.13|22.05|20.13|22.64|20.72|21.77|19.85|0
1645812000000|2022-02-25 18:00:00|22.11|20.19|21.75|19.83|22.32|20.4|21.38|19.46|0
1645812300000|2022-02-25 18:05:00|21.8|19.88|23.33|21.41|23.43|21.51|21.8|19.88|0
1645812600000|2022-02-25 18:10:00|23.3|21.38|23.29|21.37|24.14|22.22|23.2|21.28|0
1645812900000|2022-02-25 18:15:00|23.25|21.33|22.47|20.55|23.67|21.75|22.41|20.49|0
1645813200000|2022-02-25 18:20:00|22.41|20.49|22.53|20.61|22.94|21.02|22.41|20.49|0
1645813500000|2022-02-25 18:25:00|22.54|20.62|22.88|20.96|23.01|21.09|21.7|19.78|0
1645813800000|2022-02-25 18:30:00|22.82|20.9|22.44|20.52|22.85|20.93|22.2|20.28|0
1645814100000|2022-02-25 18:35:00|22.43|20.51|22.62|20.7|23.31|21.39|22.41|20.49|0
1645814400000|2022-02-25 18:40:00|22.61|20.69|21.62|19.7|22.61|20.69|21.57|19.65|0
1645814700000|2022-02-25 18:45:00|21.65|19.73|21.62|19.7|22.07|20.15|21.47|19.55|0
1645815000000|2022-02-25 18:50:00|21.65|19.73|21.97|20.05|21.97|20.05|21.5|19.58|0
1645815300000|2022-02-25 18:55:00|22.12|20.2|22.78|20.86|23.26|21.34|22.12|20.2|0
1645815600000|2022-02-25 19:00:00|22.69|20.77|22.14|20.22|23.53|21.61|21.84|19.92|0
1645815900000|2022-02-25 19:05:00|22.29|20.37|23.13|21.21|23.21|21.29|22.2|20.28|0
1645816200000|2022-02-25 19:10:00|23.07|21.15|23.84|21.92|24.39|22.47|22.89|20.97|0
1645816500000|2022-02-25 19:15:00|23.76|21.84|23.64|21.72|23.77|21.85|23.43|21.51|0
1645816800000|2022-02-25 19:20:00|23.71|21.79|22.44|20.52|23.8|21.88|22.44|20.52|0
1645817100000|2022-02-25 19:25:00|22.49|20.57|22.76|20.84|22.89|20.97|22.4|20.48|0
1645817400000|2022-02-25 19:30:00|22.57|20.65|24.57|22.65|24.8|22.88|22.15|20.23|0
1645817700000|2022-02-25 19:35:00|24.5|22.58|24.37|22.45|24.51|22.59|23.83|21.91|0
1645818000000|2022-02-25 19:40:00|24.33|22.41|24.17|22.25|24.95|23.03|23.89|21.97|0
1645818300000|2022-02-25 19:45:00|24.14|22.22|24.68|22.76|24.68|22.76|23.94|22.02|0
1645818600000|2022-02-25 19:50:00|24.78|22.86|25.2|23.28|26.01|24.09|24.58|22.66|0
1645818900000|2022-02-25 19:55:00|25.23|23.31|24.63|22.71|25.3|23.38|23.96|22.04|0
1645819200000|2022-02-25 20:00:00|24.6|22.68|25.49|23.57|25.81|23.89|24.6|22.68|0
1645819500000|2022-02-25 20:05:00|25.34|23.42|24.95|23.03|25.61|23.69|24.79|22.87|0
1645819800000|2022-02-25 20:10:00|24.98|23.06|24.75|22.83|25.58|23.66|24.69|22.77|0
1645820100000|2022-02-25 20:15:00|24.78|22.86|24|22.08|24.88|22.96|23.84|21.92|0
1645820400000|2022-02-25 20:20:00|23.93|22.01|23.21|21.29|24.22|22.3|22.87|20.95|0
1645820700000|2022-02-25 20:25:00|23.3|21.38|24.34|22.42|24.44|22.52|23.18|21.26|0
1645821000000|2022-02-25 20:30:00|24.18|22.26|23.38|21.46|24.34|22.42|22.48|20.56|0
1645821300000|2022-02-25 20:35:00|23.46|21.54|23.11|21.19|24.04|22.12|23.06|21.14|0
1645821600000|2022-02-25 20:40:00|23.12|21.2|22.9|20.98|23.59|21.67|22.29|20.37|0
1645821900000|2022-02-25 20:45:00|22.81|20.89|22.92|21|23.15|21.23|22.23|20.31|0
1645822200000|2022-02-25 20:50:00|23.03|21.11|22.28|20.36|23.03|21.11|21.8|19.88|0
1645822500000|2022-02-25 20:55:00|22.4|20.48|21.94|20.02|22.52|20.6|21.86|19.94|0
1645822800000|2022-02-25 21:00:00|21.8|19.88|22.09|20.17|22.09|20.17|21.56|19.64|0
1645823100000|2022-02-25 21:05:00|22.06|20.14|21.81|19.89|22.15|20.23|21.7|19.78|0
1645823400000|2022-02-25 21:10:00|21.84|19.92|22.02|20.1|22.02|20.1|21.61|19.69|0
1646035500000|2022-02-28 08:05:00|37.1|35.18|37.88|35.96|37.88|35.96|36.94|35.02|0
1646035800000|2022-02-28 08:10:00|37.92|36|39.17|37.25|39.35|37.43|37|35.08|0
1646036100000|2022-02-28 08:15:00|38.99|37.07|38.84|36.92|38.99|37.07|37.84|35.92|0
1646036400000|2022-02-28 08:20:00|38.8|36.88|39.52|37.6|39.59|37.67|38.17|36.25|0
1646036700000|2022-02-28 08:25:00|39.47|37.55|38.76|36.84|39.56|37.64|38.73|36.81|0
1646037000000|2022-02-28 08:30:00|38.78|36.86|39.85|37.93|39.91|37.99|38.69|36.77|0
1646037300000|2022-02-28 08:35:00|39.78|37.86|41.46|39.54|41.46|39.54|39.45|37.53|0
1646037600000|2022-02-28 08:40:00|41.38|39.46|42.04|40.12|42.6|40.68|40.93|39.01|0
1646037900000|2022-02-28 08:45:00|42.19|40.27|41.87|39.95|42.65|40.73|41.53|39.61|0
1646038200000|2022-02-28 08:50:00|41.84|39.92|41.36|39.44|42.06|40.14|41.27|39.35|0
1646038500000|2022-02-28 08:55:00|41.24|39.32|41.16|39.24|41.64|39.72|41|39.08|0
1646038800000|2022-02-28 09:00:00|41.06|39.14|39.61|37.69|41.35|39.43|39.43|37.51|0
1646039100000|2022-02-28 09:05:00|39.66|37.74|36.53|34.61|39.66|37.74|36.42|34.5|0
1646039400000|2022-02-28 09:10:00|36.55|34.63|37.12|35.2|37.3|35.38|36.16|34.24|0
1646039700000|2022-02-28 09:15:00|37.17|35.25|38.74|36.82|38.76|36.84|37.17|35.25|0
1646040000000|2022-02-28 09:20:00|38.05|36.13|39.16|37.24|39.34|37.42|37.47|35.55|0
1646040300000|2022-02-28 09:25:00|39.14|37.22|39.66|37.74|40.08|38.16|38.89|36.97|0
1646040600000|2022-02-28 09:30:00|39.68|37.76|39.69|37.77|40.39|38.47|39.54|37.62|0
1646040900000|2022-02-28 09:35:00|39.6|37.68|39.47|37.55|40.38|38.46|39.38|37.46|0
1646041200000|2022-02-28 09:40:00|39.5|37.58|38.4|36.48|39.8|37.88|38.38|36.46|0
1646041500000|2022-02-28 09:45:00|38.38|36.46|38.26|36.34|38.53|36.61|37.88|35.96|0
1646041800000|2022-02-28 09:50:00|38.3|36.38|38.07|36.15|38.73|36.81|37.37|35.45|0
1646042100000|2022-02-28 09:55:00|37.96|36.04|38.24|36.32|38.65|36.73|37.51|35.59|0
1646042400000|2022-02-28 10:00:00|38.35|36.43|38.05|36.13|38.42|36.5|37.44|35.52|0
1646042700000|2022-02-28 10:05:00|38.12|36.2|39.29|37.37|39.31|37.39|38.03|36.11|0
1646043000000|2022-02-28 10:10:00|39.33|37.41|39.32|37.4|39.88|37.96|39.21|37.29|0
1646043300000|2022-02-28 10:15:00|39.39|37.47|39.38|37.46|39.53|37.61|38.98|37.06|0
1646043600000|2022-02-28 10:20:00|39.25|37.33|38.74|36.82|39.61|37.69|38.7|36.78|0
1646043900000|2022-02-28 10:25:00|38.7|36.78|39.89|37.97|40.01|38.09|38.7|36.78|0
1646044200000|2022-02-28 10:30:00|39.92|38|39.27|37.35|40.75|38.83|39.22|37.3|0
1646044500000|2022-02-28 10:35:00|39.31|37.39|39.66|37.74|40.36|38.44|38.59|36.67|0
1646044800000|2022-02-28 10:40:00|39.48|37.56|38.93|37.01|39.87|37.95|38.81|36.89|0
1646045100000|2022-02-28 10:45:00|38.86|36.94|37.22|35.3|38.97|37.05|37.22|35.3|0
1646045400000|2022-02-28 10:50:00|37.24|35.32|37.06|35.14|37.48|35.56|37.06|35.14|0
1646045700000|2022-02-28 10:55:00|37.08|35.16|36.81|34.89|37.73|35.81|36.69|34.77|0
1646046000000|2022-02-28 11:00:00|36.86|34.94|36.55|34.63|36.99|35.07|35.2|33.28|0
1646046300000|2022-02-28 11:05:00|36.46|34.54|36.58|34.66|36.89|34.97|36.24|34.32|0
1646046600000|2022-02-28 11:10:00|36.6|34.68|36.94|35.02|36.99|35.07|35.91|33.99|0
1646046900000|2022-02-28 11:15:00|36.92|35|37.93|36.01|37.93|36.01|36.89|34.97|0
1646047200000|2022-02-28 11:20:00|37.96|36.04|37.33|35.41|37.96|36.04|37.29|35.37|0
1646047500000|2022-02-28 11:25:00|37.38|35.46|37.94|36.02|38.18|36.26|37.13|35.21|0
1646047800000|2022-02-28 11:30:00|37.98|36.06|37.77|35.85|38.16|36.24|37.67|35.75|0
1646048100000|2022-02-28 11:35:00|37.84|35.92|37.3|35.38|38.19|36.27|36.96|35.04|0
1646048400000|2022-02-28 11:40:00|37.35|35.43|37.87|35.95|38.09|36.17|37.21|35.29|0
1646048700000|2022-02-28 11:45:00|37.91|35.99|38.1|36.18|38.37|36.45|37.6|35.68|0
1646049000000|2022-02-28 11:50:00|38.08|36.16|38.09|36.17|38.54|36.62|37.66|35.74|0
1646049300000|2022-02-28 11:55:00|38.11|36.19|37.49|35.57|38.18|36.26|36.79|34.87|0
1646049600000|2022-02-28 12:00:00|37.53|35.61|37.32|35.4|37.57|35.65|36.64|34.72|0
1646049900000|2022-02-28 12:05:00|37.3|35.38|36.77|34.85|37.35|35.43|36.66|34.74|0
1646050200000|2022-02-28 12:10:00|36.75|34.83|35.76|33.84|37.12|35.2|35.63|33.71|0
1646050500000|2022-02-28 12:15:00|35.84|33.92|35.29|33.37|36.37|34.45|35.27|33.35|0
1646050800000|2022-02-28 12:20:00|35.25|33.33|33.65|31.73|35.35|33.43|33.45|31.53|0
1646051100000|2022-02-28 12:25:00|33.67|31.75|33.9|31.98|35.68|33.76|32.53|30.61|0
1646051400000|2022-02-28 12:30:00|33.98|32.06|33.93|32.01|34.18|32.26|33.4|31.48|0
1646051700000|2022-02-28 12:35:00|33.99|32.07|34.11|32.19|34.5|32.58|33.75|31.83|0
1646052000000|2022-02-28 12:40:00|34.13|32.21|34.54|32.62|35.04|33.12|33.48|31.56|0
1646052300000|2022-02-28 12:45:00|34.5|32.58|34.15|32.23|35.02|33.1|34.03|32.11|0
1646052600000|2022-02-28 12:50:00|34.17|32.25|34|32.08|34.39|32.47|33.68|31.76|0
1646052900000|2022-02-28 12:55:00|33.94|32.02|36.06|34.14|36.94|35.02|33.67|31.75|0
1646053200000|2022-02-28 13:00:00|36.16|34.24|37.13|35.21|37.55|35.63|35.22|33.3|0
1646053500000|2022-02-28 13:05:00|37.15|35.23|37.06|35.14|37.57|35.65|36.8|34.88|0
1646053800000|2022-02-28 13:10:00|36.82|34.9|37.57|35.65|37.57|35.65|36.6|34.68|0
1646054100000|2022-02-28 13:15:00|37.55|35.63|37.19|35.27|37.68|35.76|36.98|35.06|0
1646054400000|2022-02-28 13:20:00|37.24|35.32|37.16|35.24|37.64|35.72|36.99|35.07|0
1646054700000|2022-02-28 13:25:00|37.29|35.37|36.3|34.38|37.35|35.43|36.25|34.33|0
1646055000000|2022-02-28 13:30:00|36.23|34.31|37.67|35.75|37.96|36.04|35.66|33.74|0
1646055300000|2022-02-28 13:35:00|37.65|35.73|38.03|36.11|38.34|36.42|37.52|35.6|0
1646055600000|2022-02-28 13:40:00|38.09|36.17|38.44|36.52|38.85|36.93|37.6|35.68|0
1646055900000|2022-02-28 13:45:00|38.26|36.34|37.24|35.32|38.38|36.46|37.24|35.32|0
1646056200000|2022-02-28 13:50:00|37.28|35.36|36.21|34.29|37.32|35.4|35.76|33.84|0
1646056500000|2022-02-28 13:55:00|36.3|34.38|36.81|34.89|36.95|35.03|36.15|34.23|0
1646056800000|2022-02-28 14:00:00|36.9|34.98|35.77|33.85|37.38|35.46|35.6|33.68|0
1646057100000|2022-02-28 14:05:00|35.75|33.83|35.34|33.42|35.94|34.02|35.34|33.42|0
1646057400000|2022-02-28 14:10:00|35.38|33.46|35.11|33.19|35.93|34.01|34.86|32.94|0
1646057700000|2022-02-28 14:15:00|34.98|33.06|34.97|33.05|35.11|33.19|34.27|32.35|0
1646058000000|2022-02-28 14:20:00|34.85|32.93|35.34|33.42|35.43|33.51|34.72|32.8|0
1646058300000|2022-02-28 14:25:00|35.51|33.59|35.38|33.46|35.51|33.59|34.67|32.75|0
1646058600000|2022-02-28 14:30:00|35.46|33.54|34.49|32.57|35.71|33.79|33.52|31.6|0
1646058900000|2022-02-28 14:35:00|34.45|32.53|33.87|31.95|34.45|32.53|32.08|30.16|0
1646059200000|2022-02-28 14:40:00|34.04|32.12|31.38|29.46|34.04|32.12|30.97|29.05|0
1646059500000|2022-02-28 14:45:00|31.51|29.59|31.15|29.23|32.14|30.22|30.3|28.38|0
1646059800000|2022-02-28 14:50:00|31.23|29.31|30.57|28.65|31.58|29.66|29.74|27.82|0
1646060100000|2022-02-28 14:55:00|30.65|28.73|29.99|28.07|31.07|29.15|29.66|27.74|0
1646060400000|2022-02-28 15:00:00|29.85|27.93|31.09|29.17|31.17|29.25|29.47|27.55|0
1646060700000|2022-02-28 15:05:00|30.82|28.9|29.21|27.29|31.36|29.44|28.18|26.26|0
1646061000000|2022-02-28 15:10:00|29.29|27.37|30.04|28.12|30.36|28.44|28.84|26.92|0
1646061300000|2022-02-28 15:15:00|30.01|28.09|30.66|28.74|30.98|29.06|29.81|27.89|0
1646061600000|2022-02-28 15:20:00|30.62|28.7|29.19|27.27|30.68|28.76|28.95|27.03|0
1646061900000|2022-02-28 15:25:00|29.25|27.33|28.79|26.87|29.88|27.96|28.2|26.28|0
1646062200000|2022-02-28 15:30:00|28.87|26.95|27.92|26|28.87|26.95|26.9|24.98|0
1646062500000|2022-02-28 15:35:00|27.83|25.91|26.02|24.1|27.95|26.03|25.85|23.93|0
1646062800000|2022-02-28 15:40:00|25.88|23.96|24.44|22.52|26.76|24.84|24.11|22.19|0
1646063100000|2022-02-28 15:45:00|24.49|22.57|24.24|22.32|24.85|22.93|23.61|21.69|0
1646063400000|2022-02-28 15:50:00|24.41|22.49|24.07|22.15|24.54|22.62|23.46|21.54|0
1646063700000|2022-02-28 15:55:00|24.04|22.12|23.35|21.43|24.04|22.12|22.95|21.03|0
1646064000000|2022-02-28 16:00:00|23.19|21.27|22.87|20.95|23.5|21.58|22.59|20.67|0
1646064300000|2022-02-28 16:05:00|22.96|21.04|23.25|21.33|23.56|21.64|22.95|21.03|0
1646064600000|2022-02-28 16:10:00|23.24|21.32|23.45|21.53|23.84|21.92|22.76|20.84|0
1646064900000|2022-02-28 16:15:00|23.47|21.55|22.45|20.53|23.48|21.56|22.07|20.15|0
1646065200000|2022-02-28 16:20:00|22.54|20.62|21.54|19.62|22.54|20.62|21.54|19.62|0
1646065500000|2022-02-28 16:25:00|21.57|19.65|20.51|18.59|22.14|20.22|19.57|17.65|0
1646065800000|2022-02-28 16:30:00|20.54|18.62|20.57|18.65|20.68|18.76|19.97|18.05|0
1646066100000|2022-02-28 16:35:00|20.76|18.84|22.11|20.19|22.14|20.22|20.41|18.49|0
1646066400000|2022-02-28 16:40:00|21.99|20.07|21.8|19.88|22.44|20.52|21.6|19.68|0
1646066700000|2022-02-28 16:45:00|21.77|19.85|23.82|21.9|23.91|21.99|21.74|19.82|0
1646067000000|2022-02-28 16:50:00|23.79|21.87|23.54|21.62|24.17|22.25|23.5|21.58|0
1646067300000|2022-02-28 16:55:00|23.53|21.61|22.75|20.83|23.53|21.61|22.6|20.68|0
1646067600000|2022-02-28 17:00:00|22.81|20.89|22.96|21.04|23.02|21.1|22.4|20.48|0
1646067900000|2022-02-28 17:05:00|22.89|20.97|25.02|23.1|25.16|23.24|22.86|20.94|0
1646068200000|2022-02-28 17:10:00|25.15|23.23|25.92|24|26.2|24.28|24.99|23.07|0
1646068500000|2022-02-28 17:15:00|25.89|23.97|25.71|23.79|26.51|24.59|25.64|23.72|0
1646068800000|2022-02-28 17:20:00|25.81|23.89|26.6|24.68|26.88|24.96|25.37|23.45|0
1646069100000|2022-02-28 17:25:00|26.56|24.64|26.14|24.22|26.56|24.64|26.04|24.12|0
1646069400000|2022-02-28 17:30:00|26.28|24.36|26.76|24.84|27.12|25.2|25.83|23.91|0
1646069700000|2022-02-28 17:35:00|26.69|24.77|27.5|25.58|27.55|25.63|26.55|24.63|0
1646070000000|2022-02-28 17:40:00|27.39|25.47|28.85|26.93|28.85|26.93|27.23|25.31|0
1646070300000|2022-02-28 17:45:00|28.96|27.04|29.43|27.51|30.43|28.51|28.92|27|0
1646070600000|2022-02-28 17:50:00|29.47|27.55|30.11|28.19|30.65|28.73|29.28|27.36|0
1646070900000|2022-02-28 17:55:00|30.03|28.11|29.23|27.31|30.57|28.65|29.23|27.31|0
1646071200000|2022-02-28 18:00:00|29.3|27.38|28.23|26.31|29.45|27.53|27.91|25.99|0
1646071500000|2022-02-28 18:05:00|28.09|26.17|26.67|24.75|28.41|26.49|25.96|24.04|0
1646071800000|2022-02-28 18:10:00|26.74|24.82|26.73|24.81|27.05|25.13|26.12|24.2|0
1646072100000|2022-02-28 18:15:00|26.66|24.74|28.54|26.62|28.77|26.85|26.59|24.67|0
1646072400000|2022-02-28 18:20:00|28.65|26.73|29.32|27.4|29.73|27.81|28.61|26.69|0
1646072700000|2022-02-28 18:25:00|29.39|27.47|29.12|27.2|30.82|28.9|28.69|26.77|0
1646073000000|2022-02-28 18:30:00|29.13|27.21|29.5|27.58|29.98|28.06|28.62|26.7|0
1646073300000|2022-02-28 18:35:00|29.54|27.62|28.82|26.9|29.99|28.07|28.68|26.76|0
1646073600000|2022-02-28 18:40:00|28.75|26.83|29.15|27.23|29.33|27.41|28.13|26.21|0
1646073900000|2022-02-28 18:45:00|29.07|27.15|28.7|26.78|29.93|28.01|28.7|26.78|0
1646074200000|2022-02-28 18:50:00|28.68|26.76|27.64|25.72|28.68|26.76|27.28|25.36|0
1646074500000|2022-02-28 18:55:00|27.79|25.87|27.9|25.98|28.46|26.54|27.47|25.55|0
1646074800000|2022-02-28 19:00:00|27.99|26.07|31.5|29.58|31.5|29.58|27.99|26.07|0
1646075100000|2022-02-28 19:05:00|31.3|29.38|33.11|31.19|33.15|31.23|31.12|29.2|0
1646075400000|2022-02-28 19:10:00|33.07|31.15|33.36|31.44|34.94|33.02|32.3|30.38|0
1646075700000|2022-02-28 19:15:00|33.46|31.54|32.65|30.73|34.25|32.33|32.5|30.58|0
1646076000000|2022-02-28 19:20:00|32.49|30.57|34.43|32.51|34.43|32.51|32.49|30.57|0
1646076300000|2022-02-28 19:25:00|34.3|32.38|33.91|31.99|34.41|32.49|33.26|31.34|0
1646076600000|2022-02-28 19:30:00|33.87|31.95|33.99|32.07|34.63|32.71|33.29|31.37|0
1646076900000|2022-02-28 19:35:00|34.03|32.11|33.88|31.96|34.24|32.32|32.5|30.58|0
1646077200000|2022-02-28 19:40:00|34|32.08|31.45|29.53|34.06|32.14|31.06|29.14|0
1646077500000|2022-02-28 19:45:00|31.41|29.49|32.28|30.36|32.64|30.72|31.29|29.37|0
1646077800000|2022-02-28 19:50:00|32.04|30.12|31.59|29.67|32.44|30.52|31.55|29.63|0
1646078100000|2022-02-28 19:55:00|31.71|29.79|30.37|28.45|31.83|29.91|29.75|27.83|0
1646078400000|2022-02-28 20:00:00|30.47|28.55|30.81|28.89|30.97|29.05|30.19|28.27|0
1646078700000|2022-02-28 20:05:00|30.87|28.95|30.63|28.71|32.36|30.44|30.38|28.46|0
1646079000000|2022-02-28 20:10:00|30.72|28.8|31.58|29.66|32.06|30.14|30.64|28.72|0
1646079300000|2022-02-28 20:15:00|31.22|29.3|30.47|28.55|31.74|29.82|30.05|28.13|0
1646079600000|2022-02-28 20:20:00|30.44|28.52|28.03|26.11|30.47|28.55|26.77|24.85|0
1646079900000|2022-02-28 20:25:00|28.06|26.14|28.35|26.43|28.61|26.69|27.48|25.56|0
1646080200000|2022-02-28 20:30:00|28.42|26.5|30.22|28.3|30.22|28.3|28.42|26.5|0
1646080500000|2022-02-28 20:35:00|30.18|28.26|32.23|30.31|33.29|31.37|30.11|28.19|0
1646080800000|2022-02-28 20:40:00|32.27|30.35|29.34|27.42|32.27|30.35|29.16|27.24|0
1646081100000|2022-02-28 20:45:00|29.36|27.44|26.51|24.59|29.54|27.62|26.34|24.42|0
1646081400000|2022-02-28 20:50:00|26.48|24.56|24.09|22.17|27.04|25.12|24.09|22.17|0
1646081700000|2022-02-28 20:55:00|24.02|22.1|23.41|21.49|24.31|22.39|22.88|20.96|0
1646082000000|2022-02-28 21:00:00|23.38|21.46|23.12|21.2|23.63|21.71|23.03|21.11|0
1646082300000|2022-02-28 21:05:00|23.21|21.29|23.68|21.76|23.87|21.95|22.96|21.04|0
1646082600000|2022-02-28 21:10:00|23.62|21.7|23.33|21.41|23.68|21.76|23.02|21.1|0
1646082900000|2022-02-28 21:15:00|23.41|21.01|23.25|20.85|23.41|21.01|23.16|20.76|0
1646083200000|2022-02-28 21:20:00|23.23|20.83|23.39|20.99|23.43|21.03|23.21|20.81|0
1646083500000|2022-02-28 21:25:00|23.35|20.95|23.34|20.94|23.52|21.12|23.29|20.89|0
1646083800000|2022-02-28 21:30:00|23.36|20.96|23.29|20.89|23.36|20.96|23.13|20.73|0
1646084100000|2022-02-28 21:35:00|23.32|20.92|23.13|20.73|23.32|20.92|23.13|20.73|0
1646084400000|2022-02-28 21:40:00|23.16|20.76|23.18|20.78|23.22|20.82|23.14|20.74|0
1646084700000|2022-02-28 21:45:00|23.21|20.81|23.2|20.8|23.21|20.81|23.15|20.75|0
1646085000000|2022-02-28 21:50:00|23.17|20.77|23.14|20.74|23.2|20.8|23.05|20.65|0
1646085300000|2022-02-28 21:55:00|23.17|20.77|23.18|20.78|23.2|20.8|23.15|20.75|0
1646085600000|2022-02-28 22:00:00|23.2|20.8|23.22|20.82|23.29|20.89|23.18|20.78|0
1646085900000|2022-02-28 22:05:00|23.29|20.89|23.28|20.88|23.31|20.91|23.21|20.81|0
1646086200000|2022-02-28 22:10:00|23.33|20.93|23.32|20.92|23.36|20.96|23.3|20.9|0
1646086500000|2022-02-28 22:15:00|23.31|20.91|23.28|20.88|23.31|20.91|23.28|20.88|0
1646086800000|2022-02-28 22:20:00|23.29|20.89|23.29|20.89|23.31|20.91|23.24|20.84|0
1646087100000|2022-02-28 22:25:00|23.3|20.9|23.28|20.88|23.34|20.94|23.27|20.87|0
1646087400000|2022-02-28 22:30:00|23.33|20.93|23.35|20.95|23.38|20.98|23.3|20.9|0
1646087700000|2022-02-28 22:35:00|23.33|20.93|23.35|20.95|23.38|20.98|23.31|20.91|0
1646088000000|2022-02-28 22:40:00|23.34|20.94|23.43|21.03|23.44|21.04|23.34|20.94|0
1646088300000|2022-02-28 22:45:00|23.4|21|23.34|20.94|23.41|21.01|23.34|20.94|0
1646088600000|2022-02-28 22:50:00|23.35|20.95|23.43|21.03|23.46|21.06|23.27|20.87|0
1646088900000|2022-02-28 22:55:00|23.42|21.02|23.39|20.99|23.42|21.02|23.39|20.99|0
1646089200000|2022-02-28 23:00:00|23.25|20.85|23.02|20.62|23.5|21.1|23.02|20.62|0
1646089500000|2022-02-28 23:05:00|22.98|20.58|23.03|20.63|23.05|20.65|22.82|20.42|0
1646089800000|2022-02-28 23:10:00|22.99|20.59|23.26|20.86|23.45|21.05|22.99|20.59|0
1646090100000|2022-02-28 23:15:00|23.27|20.87|23.17|20.77|23.29|20.89|22.87|20.47|0
1646090400000|2022-02-28 23:20:00|23.22|20.82|22.67|20.27|23.28|20.88|22.59|20.19|0
1646090700000|2022-02-28 23:25:00|22.71|20.31|22.85|20.45|22.96|20.56|22.61|20.21|0
1646091000000|2022-02-28 23:30:00|22.82|20.42|22.36|19.96|22.9|20.5|22.24|19.84|0
1646091300000|2022-02-28 23:35:00|22.33|19.93|22.13|19.73|22.33|19.93|21.96|19.56|0
1646091600000|2022-02-28 23:40:00|22.14|19.74|22.3|19.9|22.39|19.99|22.11|19.71|0
1646091900000|2022-02-28 23:45:00|22.29|19.89|22.29|19.89|22.48|20.08|22.19|19.79|0
1646092200000|2022-02-28 23:50:00|22.25|19.85|21.77|19.37|22.25|19.85|21.62|19.22|0
1646092500000|2022-02-28 23:55:00|21.75|19.35|22.15|19.75|22.15|19.75|21.68|19.28|0
1646092800000|2022-03-01 00:00:00|22.12|19.72|22.11|19.71|22.12|19.72|21.79|19.39|0
1646093100000|2022-03-01 00:05:00|22.12|19.72|22.75|20.35|22.75|20.35|22.12|19.72|0
1646093400000|2022-03-01 00:10:00|22.73|20.33|22.36|19.96|22.73|20.33|22.3|19.9|0
1646093700000|2022-03-01 00:15:00|22.33|19.93|22.12|19.72|22.36|19.96|21.95|19.55|0
1646094000000|2022-03-01 00:20:00|22.1|19.7|22.37|19.97|22.52|20.12|22.07|19.67|0
1646094300000|2022-03-01 00:25:00|22.38|19.98|22.16|19.76|22.43|20.03|22.15|19.75|0
1646094600000|2022-03-01 00:30:00|22.18|19.78|22.47|20.07|22.55|20.15|22.07|19.67|0
1646094900000|2022-03-01 00:35:00|22.44|20.04|22.57|20.17|22.66|20.26|22.33|19.93|0
1646095200000|2022-03-01 00:40:00|22.54|20.14|22.72|20.32|22.81|20.41|22.3|19.9|0
1646095500000|2022-03-01 00:45:00|22.7|20.3|23.78|21.38|23.89|21.49|22.67|20.27|0
1646095800000|2022-03-01 00:50:00|23.8|21.4|23.29|20.89|23.8|21.4|23.16|20.76|0
1646096100000|2022-03-01 00:55:00|23.26|20.86|23.03|20.63|23.3|20.9|22.91|20.51|0
1646096400000|2022-03-01 01:00:00|23.02|20.62|23.07|20.67|23.42|21.02|22.82|20.42|0
1646096700000|2022-03-01 01:05:00|23.06|20.66|22.68|20.28|23.18|20.78|22.53|20.13|0
1646097000000|2022-03-01 01:10:00|22.7|20.3|22.68|20.28|22.8|20.4|22.62|20.22|0
1646097300000|2022-03-01 01:15:00|22.64|20.24|22.81|20.41|23.04|20.64|22.64|20.24|0
1646097600000|2022-03-01 01:20:00|22.88|20.48|23.94|21.54|24.22|21.82|22.7|20.3|0
1646097900000|2022-03-01 01:25:00|23.91|21.51|23.79|21.39|24.25|21.85|23.78|21.38|0
1646098200000|2022-03-01 01:30:00|23.78|21.38|23.49|21.09|23.8|21.4|23.43|21.03|0
1646098500000|2022-03-01 01:35:00|23.46|21.06|23.38|20.98|23.77|21.37|23.29|20.89|0
1646098800000|2022-03-01 01:40:00|23.35|20.95|23.43|21.03|23.56|21.16|23.31|20.91|0
1646099100000|2022-03-01 01:45:00|23.37|20.97|24.23|21.83|24.27|21.87|23.37|20.97|0
1646099400000|2022-03-01 01:50:00|24.18|21.78|24.08|21.68|24.29|21.89|23.95|21.55|0
1646099700000|2022-03-01 01:55:00|24.06|21.66|24.45|22.05|24.45|22.05|24.01|21.61|0
1646100000000|2022-03-01 02:00:00|24.42|22.02|24.12|21.72|24.55|22.15|24.12|21.72|0
1646100300000|2022-03-01 02:05:00|24.14|21.74|24.24|21.84|24.26|21.86|24.05|21.65|0
1646100600000|2022-03-01 02:10:00|24.26|21.86|24.85|22.45|24.95|22.55|24.26|21.86|0
1646100900000|2022-03-01 02:15:00|24.88|22.48|24.63|22.23|24.88|22.48|24.54|22.14|0
1646101200000|2022-03-01 02:20:00|24.61|22.21|24.58|22.18|24.67|22.27|24.47|22.07|0
1646101500000|2022-03-01 02:25:00|24.56|22.16|24.81|22.41|24.93|22.53|24.48|22.08|0
1646101800000|2022-03-01 02:30:00|24.79|22.39|24.92|22.52|24.92|22.52|24.57|22.17|0
1646102100000|2022-03-01 02:35:00|24.88|22.48|25.04|22.64|25.04|22.64|24.68|22.28|0
1646102400000|2022-03-01 02:40:00|25.07|22.67|24.81|22.41|25.34|22.94|24.79|22.39|0
1646102700000|2022-03-01 02:45:00|24.79|22.39|24.75|22.35|24.82|22.42|24.64|22.24|0
1646103000000|2022-03-01 02:50:00|24.77|22.37|24.31|21.91|24.83|22.43|24.24|21.84|0
1646103300000|2022-03-01 02:55:00|24.29|21.89|24.27|21.87|24.41|22.01|24.24|21.84|0
1646103600000|2022-03-01 03:00:00|24.24|21.84|24.23|21.83|24.36|21.96|24.23|21.83|0
1646103900000|2022-03-01 03:05:00|24.25|21.85|24.61|22.21|24.8|22.4|24.23|21.83|0
1646104200000|2022-03-01 03:10:00|24.69|22.29|24.63|22.23|24.74|22.34|24.43|22.03|0
1646104500000|2022-03-01 03:15:00|24.6|22.2|24.53|22.13|24.61|22.21|24.43|22.03|0
1646104800000|2022-03-01 03:20:00|24.54|22.14|24.55|22.15|24.72|22.32|24.49|22.09|0
1646105100000|2022-03-01 03:25:00|24.54|22.14|24.45|22.05|24.65|22.25|24.42|22.02|0
1646105400000|2022-03-01 03:30:00|24.43|22.03|24.47|22.07|24.54|22.14|24.29|21.89|0
1646105700000|2022-03-01 03:35:00|24.49|22.09|24.23|21.83|24.5|22.1|24.21|21.81|0
1646106000000|2022-03-01 03:40:00|24.21|21.81|24.68|22.28|24.75|22.35|24.15|21.75|0
1646106300000|2022-03-01 03:45:00|24.67|22.27|24.45|22.05|24.73|22.33|24.39|21.99|0
1646106600000|2022-03-01 03:50:00|24.44|22.04|24.41|22.01|24.54|22.14|24.38|21.98|0
1646106900000|2022-03-01 03:55:00|24.43|22.03|24.47|22.07|24.5|22.1|24.41|22.01|0
1646107200000|2022-03-01 04:00:00|24.44|22.04|24.45|22.05|24.49|22.09|24.29|21.89|0
1646107500000|2022-03-01 04:05:00|24.43|22.03|24.29|21.89|24.52|22.12|24.2|21.8|0
1646107800000|2022-03-01 04:10:00|24.26|21.86|24.29|21.89|24.48|22.08|24.15|21.75|0
1646108100000|2022-03-01 04:15:00|24.32|21.92|24.6|22.2|24.62|22.22|24.27|21.87|0
1646108400000|2022-03-01 04:20:00|24.63|22.23|24.26|21.86|24.67|22.27|24.19|21.79|0
1646108700000|2022-03-01 04:25:00|24.24|21.84|24.23|21.83|24.34|21.94|24.11|21.71|0
1646109000000|2022-03-01 04:30:00|24.25|21.85|24.13|21.73|24.31|21.91|24.13|21.73|0
1646109300000|2022-03-01 04:35:00|24.15|21.75|24.22|21.82|24.29|21.89|24.13|21.73|0
1646109600000|2022-03-01 04:40:00|24.25|21.85|24.13|21.73|24.38|21.98|24.12|21.72|0
1646109900000|2022-03-01 04:45:00|24.12|21.72|23.81|21.41|24.15|21.75|23.7|21.3|0
1646110200000|2022-03-01 04:50:00|23.79|21.39|23.88|21.48|23.9|21.5|23.68|21.28|0
1646110500000|2022-03-01 04:55:00|23.9|21.5|23.75|21.35|23.96|21.56|23.72|21.32|0
1646110800000|2022-03-01 05:00:00|23.81|21.41|23.9|21.5|23.95|21.55|23.71|21.31|0
1646111100000|2022-03-01 05:05:00|23.86|21.46|23.95|21.55|23.99|21.59|23.82|21.42|0
1646111400000|2022-03-01 05:10:00|23.98|21.58|24.49|22.09|24.52|22.12|23.98|21.58|0
1646111700000|2022-03-01 05:15:00|24.5|22.1|24.84|22.44|24.9|22.5|24.46|22.06|0
1646112000000|2022-03-01 05:20:00|24.77|22.37|24.63|22.23|24.87|22.47|24.54|22.14|0
1646112300000|2022-03-01 05:25:00|24.65|22.25|24.35|21.95|24.86|22.46|24.31|21.91|0
1646112600000|2022-03-01 05:30:00|24.39|21.99|24.27|21.87|24.5|22.1|24.13|21.73|0
1646112900000|2022-03-01 05:35:00|24.22|21.82|24.13|21.73|24.23|21.83|23.98|21.58|0
1646113200000|2022-03-01 05:40:00|24.19|21.79|24.05|21.65|24.39|21.99|24.04|21.64|0
1646113500000|2022-03-01 05:45:00|24.07|21.67|24.35|21.95|24.38|21.98|24.04|21.64|0
1646113800000|2022-03-01 05:50:00|24.36|21.96|24.34|21.94|24.47|22.07|24.25|21.85|0
1646114100000|2022-03-01 05:55:00|24.31|21.91|24.14|21.74|24.31|21.91|23.98|21.58|0
1646114400000|2022-03-01 06:00:00|24.16|21.76|23.85|21.45|24.19|21.79|23.85|21.45|0
1646114700000|2022-03-01 06:05:00|23.88|21.48|23.65|21.25|23.98|21.58|23.56|21.16|0
1646115000000|2022-03-01 06:10:00|23.67|21.27|23.82|21.42|24.06|21.66|23.67|21.27|0
1646115300000|2022-03-01 06:15:00|23.8|21.4|23.67|21.27|23.93|21.53|23.47|21.07|0
1646115600000|2022-03-01 06:20:00|23.56|21.16|23.32|20.92|23.72|21.32|23.32|20.92|0
1646115900000|2022-03-01 06:25:00|23.34|20.94|22.95|20.55|23.52|21.12|22.89|20.49|0
1646116200000|2022-03-01 06:30:00|22.93|20.53|22.82|20.42|22.95|20.55|22.76|20.36|0
1646116500000|2022-03-01 06:35:00|22.73|20.33|22.81|20.41|22.97|20.57|22.67|20.27|0
1646116800000|2022-03-01 06:40:00|22.78|20.38|22.75|20.35|22.78|20.38|22.54|20.14|0
1646117100000|2022-03-01 06:45:00|22.73|20.33|22.84|20.44|23.01|20.61|22.56|20.16|0
1646117400000|2022-03-01 06:50:00|22.83|20.43|22.93|20.53|23|20.6|22.62|20.22|0
1646117700000|2022-03-01 06:55:00|22.94|20.54|22.63|20.23|23|20.6|22.58|20.18|0
1646118000000|2022-03-01 07:00:00|22.66|20.26|22.52|20.12|22.84|20.44|22.32|19.92|0
1646118300000|2022-03-01 07:05:00|22.54|20.14|20.74|18.34|22.57|20.17|20.52|18.12|0
1646118600000|2022-03-01 07:10:00|20.7|18.3|21.26|18.86|21.31|18.91|20.63|18.23|0
1646118900000|2022-03-01 07:15:00|21.24|18.84|21.09|18.69|21.26|18.86|20.87|18.47|0
1646119200000|2022-03-01 07:20:00|21.11|18.71|21.52|19.12|22.23|19.83|20.17|17.77|0
1646119500000|2022-03-01 07:25:00|21.51|19.11|21.88|19.48|21.93|19.53|21.36|18.96|0
1646119800000|2022-03-01 07:30:00|21.89|19.49|22.09|19.69|22.36|19.96|21.85|19.45|0
1646120100000|2022-03-01 07:35:00|22.06|19.66|21.99|19.59|22.35|19.95|21.99|19.59|0
1646120400000|2022-03-01 07:40:00|21.98|19.58|21.96|19.56|22.05|19.65|21.82|19.42|0
1646120700000|2022-03-01 07:45:00|21.94|19.54|22.24|19.84|22.27|19.87|21.94|19.54|0
1646121000000|2022-03-01 07:50:00|22.17|19.77|22.49|20.09|22.49|20.09|21.9|19.5|0
1646121300000|2022-03-01 07:55:00|22.46|20.06|22.21|19.81|22.72|20.32|22.2|19.8|0
1646121600000|2022-03-01 08:00:00|22.18|19.78|21.7|19.3|22.69|20.29|21.7|19.3|0
1646121900000|2022-03-01 08:05:00|21.38|19.46|21.11|19.19|21.4|19.48|20.74|18.82|0
1646122200000|2022-03-01 08:10:00|21.16|19.24|21.23|19.31|21.33|19.41|20.71|18.79|0
1646122500000|2022-03-01 08:15:00|21.29|19.37|21.4|19.48|21.67|19.75|21.24|19.32|0
1646122800000|2022-03-01 08:20:00|21.38|19.46|22.68|20.76|23.02|21.1|21.09|19.17|0
1646123100000|2022-03-01 08:25:00|22.74|20.82|24.33|22.41|25.98|24.06|22.22|20.3|0
1646123400000|2022-03-01 08:30:00|24.36|22.44|22.59|20.67|24.71|22.79|22.59|20.67|0
1646123700000|2022-03-01 08:35:00|22.64|20.72|23.46|21.54|23.72|21.8|22.4|20.48|0
1646124000000|2022-03-01 08:40:00|23.52|21.6|23.78|21.86|23.95|22.03|23.12|21.2|0
1646124300000|2022-03-01 08:45:00|23.82|21.9|24.67|22.75|24.71|22.79|23.48|21.56|0
1646124600000|2022-03-01 08:50:00|24.59|22.67|25.23|23.31|25.69|23.77|24.29|22.37|0
1646124900000|2022-03-01 08:55:00|25.33|23.41|24.8|22.88|25.44|23.52|24.67|22.75|0
1646125200000|2022-03-01 09:00:00|24.86|22.94|24.63|22.71|25.02|23.1|24.39|22.47|0
1646125500000|2022-03-01 09:05:00|24.6|22.68|25.8|23.88|26.21|24.29|24.53|22.61|0
1646125800000|2022-03-01 09:10:00|25.77|23.85|26.27|24.35|26.34|24.42|25.77|23.85|0
1646126100000|2022-03-01 09:15:00|26.37|24.45|26.16|24.24|26.37|24.45|25.69|23.77|0
1646126400000|2022-03-01 09:20:00|26.19|24.27|26.73|24.81|26.99|25.07|25.92|24|0
1646126700000|2022-03-01 09:25:00|26.84|24.92|28.24|26.32|28.67|26.75|26.24|24.32|0
1646127000000|2022-03-01 09:30:00|28.31|26.39|28.02|26.1|28.49|26.57|27.77|25.85|0
1646127300000|2022-03-01 09:35:00|28.05|26.13|28.19|26.27|28.48|26.56|27.82|25.9|0
1646127600000|2022-03-01 09:40:00|28.11|26.19|29.12|27.2|29.31|27.39|28.04|26.12|0
1646127900000|2022-03-01 09:45:00|29.16|27.24|28.66|26.74|29.23|27.31|28.46|26.54|0
1646128200000|2022-03-01 09:50:00|28.57|26.65|29.51|27.59|29.82|27.9|28.57|26.65|0
1646128500000|2022-03-01 09:55:00|29.47|27.55|29.36|27.44|29.81|27.89|29.17|27.25|0
1646128800000|2022-03-01 10:00:00|29.39|27.47|29.85|27.93|30.21|28.29|29.24|27.32|0
1646129100000|2022-03-01 10:05:00|29.81|27.89|30.43|28.51|30.74|28.82|29.81|27.89|0
1646129400000|2022-03-01 10:10:00|30.47|28.55|30.19|28.27|30.74|28.82|30.1|28.18|0
1646129700000|2022-03-01 10:15:00|30.17|28.25|30.11|28.19|30.24|28.32|28.98|27.06|0
1646130000000|2022-03-01 10:20:00|30.14|28.22|30.59|28.67|30.72|28.8|30.11|28.19|0
1646130300000|2022-03-01 10:25:00|30.57|28.65|30.95|29.03|31.12|29.2|30.44|28.52|0
1646130600000|2022-03-01 10:30:00|30.97|29.05|31.34|29.42|32.1|30.18|30.89|28.97|0
1646130900000|2022-03-01 10:35:00|31.46|29.54|31.81|29.89|32.23|30.31|31.33|29.41|0
1646131200000|2022-03-01 10:40:00|31.79|29.87|30.33|28.41|31.87|29.95|30.2|28.28|0
1646131500000|2022-03-01 10:45:00|30.4|28.48|30.19|28.27|31.57|29.65|30.13|28.21|0
1646131800000|2022-03-01 10:50:00|30.23|28.31|29.73|27.81|30.76|28.84|29.49|27.57|0
1646132100000|2022-03-01 10:55:00|29.75|27.83|29.63|27.71|30.14|28.22|29.59|27.67|0
1646132400000|2022-03-01 11:00:00|29.71|27.79|30.22|28.3|30.4|28.48|29.71|27.79|0
1646132700000|2022-03-01 11:05:00|30.26|28.34|30.98|29.06|30.98|29.06|29.99|28.07|0
1646133000000|2022-03-01 11:10:00|31|29.08|31.03|29.11|31.69|29.77|30.83|28.91|0
1646133300000|2022-03-01 11:15:00|31.1|29.18|30.77|28.85|31.33|29.41|30.53|28.61|0
1646133600000|2022-03-01 11:20:00|30.71|28.79|30.53|28.61|30.83|28.91|29.96|28.04|0
1646133900000|2022-03-01 11:25:00|30.55|28.63|30.66|28.74|30.68|28.76|29.91|27.99|0
1646134200000|2022-03-01 11:30:00|30.62|28.7|30.01|28.09|30.87|28.95|29.68|27.76|0
1646134500000|2022-03-01 11:35:00|30.05|28.13|30.45|28.53|30.61|28.69|30.01|28.09|0
1646134800000|2022-03-01 11:40:00|30.49|28.57|31.36|29.44|31.52|29.6|30.26|28.34|0
1646135100000|2022-03-01 11:45:00|31.44|29.52|32.1|30.18|32.12|30.2|31.13|29.21|0
1646135400000|2022-03-01 11:50:00|32.06|30.14|33.01|31.09|33.29|31.37|31.82|29.9|0
1646135700000|2022-03-01 11:55:00|33.21|31.29|33.34|31.42|33.7|31.78|31.62|29.7|0
1646136000000|2022-03-01 12:00:00|33.28|31.36|32.33|30.41|33.42|31.5|32.33|30.41|0
1646136300000|2022-03-01 12:05:00|32.27|30.35|31.64|29.72|32.53|30.61|31.55|29.63|0
1646136600000|2022-03-01 12:10:00|31.57|29.65|32.03|30.11|32.15|30.23|31.55|29.63|0
1646136900000|2022-03-01 12:15:00|32.07|30.15|32.93|31.01|32.93|31.01|32.07|30.15|0
1646137200000|2022-03-01 12:20:00|32.89|30.97|31.66|29.74|32.89|30.97|31.52|29.6|0
1646137500000|2022-03-01 12:25:00|31.73|29.81|30.5|28.58|32.26|30.34|30.42|28.5|0
1646137800000|2022-03-01 12:30:00|30.61|28.69|30.83|28.91|31.25|29.33|30.61|28.69|0
1646138100000|2022-03-01 12:35:00|30.79|28.87|31.82|29.9|31.86|29.94|30.79|28.87|0
1646138400000|2022-03-01 12:40:00|31.88|29.96|32.37|30.45|32.73|30.81|31.82|29.9|0
1646138700000|2022-03-01 12:45:00|32.33|30.41|31.85|29.93|32.65|30.73|31.81|29.89|0
1646139000000|2022-03-01 12:50:00|31.87|29.95|32.97|31.05|33.05|31.13|31.75|29.83|0
1646139300000|2022-03-01 12:55:00|32.87|30.95|32.32|30.4|33.25|31.33|32.12|30.2|0
1646139600000|2022-03-01 13:00:00|32.48|30.56|32.97|31.05|33.4|31.48|32.27|30.35|0
1646139900000|2022-03-01 13:05:00|32.91|30.99|32.62|30.7|33.31|31.39|32.46|30.54|0
1646140200000|2022-03-01 13:10:00|32.74|30.82|32.19|30.27|32.9|30.98|32.11|30.19|0
1646140500000|2022-03-01 13:15:00|32.23|30.31|31.75|29.83|32.42|30.5|31.44|29.52|0
1646140800000|2022-03-01 13:20:00|31.83|29.91|31.83|29.91|32.47|30.55|31.76|29.84|0
1646141100000|2022-03-01 13:25:00|31.75|29.83|29.9|27.98|31.85|29.93|29.76|27.84|0
1646141400000|2022-03-01 13:30:00|29.85|27.93|28.61|26.69|30.69|28.77|28.29|26.37|0
1646141700000|2022-03-01 13:35:00|28.54|26.62|28.68|26.76|29.18|27.26|28.54|26.62|0
1646142000000|2022-03-01 13:40:00|28.64|26.72|28.05|26.13|28.64|26.72|28.03|26.11|0
1646142300000|2022-03-01 13:45:00|27.98|26.06|27.67|25.75|28.53|26.61|27.67|25.75|0
1646142600000|2022-03-01 13:50:00|27.7|25.78|26.73|24.81|28.26|26.34|26.73|24.81|0
1646142900000|2022-03-01 13:55:00|26.74|24.82|27.48|25.56|27.48|25.56|26.49|24.57|0
1646143200000|2022-03-01 14:00:00|27.41|25.49|27.93|26.01|28.03|26.11|27.27|25.35|0
1646143500000|2022-03-01 14:05:00|27.89|25.97|27.81|25.89|27.94|26.02|27.39|25.47|0
1646143800000|2022-03-01 14:10:00|27.74|25.82|28.02|26.1|28.2|26.28|27.71|25.79|0
1646144100000|2022-03-01 14:15:00|27.96|26.04|28.15|26.23|28.15|26.23|27.58|25.66|0
1646144400000|2022-03-01 14:20:00|28.08|26.16|27.79|25.87|28.15|26.23|27.61|25.69|0
1646144700000|2022-03-01 14:25:00|27.75|25.83|28.1|26.18|28.1|26.18|26.98|25.06|0
1646145000000|2022-03-01 14:30:00|28.06|26.14|26.49|24.57|28.06|26.14|26.49|24.57|0
1646145300000|2022-03-01 14:35:00|26.32|24.4|25.8|23.88|26.68|24.76|25.23|23.31|0
1646145600000|2022-03-01 14:40:00|25.72|23.8|27.49|25.57|27.74|25.82|25.63|23.71|0
1646145900000|2022-03-01 14:45:00|27.09|25.17|29.09|27.17|29.3|27.38|27.04|25.12|0
1646146200000|2022-03-01 14:50:00|29.05|27.13|31.32|29.4|32.05|30.13|28.88|26.96|0
1646146500000|2022-03-01 14:55:00|31.09|29.17|30.84|28.92|31.93|30.01|30.49|28.57|0
1646146800000|2022-03-01 15:00:00|30.75|28.83|30.71|28.79|31.35|29.43|28.81|26.89|0
1646147100000|2022-03-01 15:05:00|30.74|28.82|31.23|29.31|31.52|29.6|29.96|28.04|0
1646147400000|2022-03-01 15:10:00|31.46|29.54|32.01|30.09|32.62|30.7|31.46|29.54|0
1646147700000|2022-03-01 15:15:00|31.95|30.03|29.49|27.57|32.11|30.19|29.49|27.57|0
1646148000000|2022-03-01 15:20:00|29.42|27.5|29.3|27.38|29.69|27.77|27.71|25.79|0
1646148300000|2022-03-01 15:25:00|29.21|27.29|29.26|27.34|30.05|28.13|28.63|26.71|0
1646148600000|2022-03-01 15:30:00|29.05|27.13|30.19|28.27|30.23|28.31|28.53|26.61|0
1646148900000|2022-03-01 15:35:00|30.16|28.24|30.53|28.61|30.53|28.61|29.45|27.53|0
1646149200000|2022-03-01 15:40:00|30.58|28.66|32.21|30.29|32.22|30.3|30.32|28.4|0
1646149500000|2022-03-01 15:45:00|32.29|30.37|31.69|29.77|32.61|30.69|31.46|29.54|0
1646149800000|2022-03-01 15:50:00|31.61|29.69|31.17|29.25|31.93|30.01|30.71|28.79|0
1646150100000|2022-03-01 15:55:00|31.06|29.14|32.4|30.48|32.83|30.91|31.06|29.14|0
1646150400000|2022-03-01 16:00:00|32.66|30.74|31.2|29.28|32.8|30.88|30.82|28.9|0
1646150700000|2022-03-01 16:05:00|31.24|29.32|32.01|30.09|32.26|30.34|31.01|29.09|0
1646151000000|2022-03-01 16:10:00|31.76|29.84|30.65|28.73|32.05|30.13|30.65|28.73|0
1646151300000|2022-03-01 16:15:00|30.71|28.79|32.12|30.2|32.25|30.33|30.54|28.62|0
1646151600000|2022-03-01 16:20:00|32.11|30.19|30.59|28.67|32.31|30.39|30.18|28.26|0
1646151900000|2022-03-01 16:25:00|30.71|28.79|31.52|29.6|32.07|30.15|30.56|28.64|0
1646152200000|2022-03-01 16:30:00|31.55|29.63|35.42|33.5|35.55|33.63|31.55|29.63|0
1646152500000|2022-03-01 16:35:00|35.25|33.33|35.8|33.88|36.01|34.09|35.16|33.24|0
1646152800000|2022-03-01 16:40:00|35.49|33.57|35.74|33.82|36.27|34.35|35.04|33.12|0
1646153100000|2022-03-01 16:45:00|35.66|33.74|37.83|35.91|38.37|36.45|35.66|33.74|0
1646153400000|2022-03-01 16:50:00|37.69|35.77|38.27|36.35|38.64|36.72|37.56|35.64|0
1646153700000|2022-03-01 16:55:00|38.64|36.72|38.63|36.71|39.47|37.55|38.33|36.41|0
1646154000000|2022-03-01 17:00:00|38.9|36.98|39.45|37.53|39.54|37.62|38.35|36.43|0
1646154300000|2022-03-01 17:05:00|39.4|37.48|40.04|37.96|40.18|38.1|38.8|36.88|0
1646154600000|2022-03-01 17:10:00|40.08|38|38.58|36.5|40.94|38.86|38.58|36.5|0
1646154900000|2022-03-01 17:15:00|38.68|36.6|36.77|34.69|39.41|37.33|36.33|34.25|0
1646155200000|2022-03-01 17:20:00|36.63|34.55|37.29|35.21|37.88|35.8|36.57|34.49|0
1646155500000|2022-03-01 17:25:00|37.36|35.28|37.18|35.1|38.32|36.24|36.87|34.79|0
1646155800000|2022-03-01 17:30:00|37.27|35.19|36.82|34.74|37.85|35.77|36.21|34.13|0
1646156100000|2022-03-01 17:35:00|36.84|34.76|36.78|34.7|37.71|35.63|36.6|34.52|0
1646156400000|2022-03-01 17:40:00|36.82|34.74|35.43|33.35|36.82|34.74|35.43|33.35|0
1646156700000|2022-03-01 17:45:00|35.35|33.27|34.48|32.4|36.17|34.09|34.13|32.05|0
1646157000000|2022-03-01 17:50:00|34.59|32.51|34.73|32.65|35.12|33.04|33.94|31.86|0
1646157300000|2022-03-01 17:55:00|34.69|32.61|34.38|32.3|35.28|33.2|34.05|31.97|0
1646157600000|2022-03-01 18:00:00|34.51|32.43|34.2|32.12|34.74|32.66|33.38|31.3|0
1646157900000|2022-03-01 18:05:00|34.27|32.19|35.26|33.18|35.91|33.83|34.08|32|0
1646158200000|2022-03-01 18:10:00|35.3|33.22|36.85|34.77|37.23|35.15|35.17|33.09|0
1646158500000|2022-03-01 18:15:00|36.82|34.74|37.75|35.67|37.75|35.67|36.74|34.66|0
1646158800000|2022-03-01 18:20:00|37.77|35.69|38.43|36.35|38.43|36.35|37.16|35.08|0
1646159100000|2022-03-01 18:25:00|38.61|36.53|40.95|38.87|41.05|38.97|38.59|36.51|0
1646159400000|2022-03-01 18:30:00|41|38.92|40.56|38.48|41.09|39.01|39.8|37.72|0
1646159700000|2022-03-01 18:35:00|40.82|38.74|39.23|37.15|41.04|38.96|39.18|37.1|0
1646160000000|2022-03-01 18:40:00|39.32|37.24|39.92|37.84|40.35|38.27|39.08|37|0
1646160300000|2022-03-01 18:45:00|39.73|37.65|40.24|38.16|40.92|38.84|38.8|36.72|0
1646160600000|2022-03-01 18:50:00|40.29|38.21|41.2|39.12|42.3|40.22|40.29|38.21|0
1646160900000|2022-03-01 18:55:00|41.27|39.19|41.12|39.04|41.8|39.72|40.46|38.38|0
1646161200000|2022-03-01 19:00:00|41.02|38.94|42.76|40.68|43.85|41.77|40.93|38.85|0
1646161500000|2022-03-01 19:05:00|42.8|40.72|42.48|40.4|43.02|40.94|41.57|39.49|0
1646161800000|2022-03-01 19:10:00|42.43|40.35|42.81|40.73|43.51|41.43|42.33|40.25|0
1646162100000|2022-03-01 19:15:00|42.79|40.71|41.54|39.46|44.1|42.02|41.19|39.11|0
1646162400000|2022-03-01 19:20:00|41.35|39.27|38.92|36.84|41.88|39.8|38.92|36.84|0
1646162700000|2022-03-01 19:25:00|39.06|36.98|38.68|36.6|39.33|37.25|38.32|36.24|0
1646163000000|2022-03-01 19:30:00|38.75|36.67|39.18|37.1|39.64|37.56|38.55|36.47|0
1646163300000|2022-03-01 19:35:00|39.13|37.05|37.32|35.24|39.26|37.18|37.26|35.18|0
1646163600000|2022-03-01 19:40:00|37.28|35.2|37.14|35.06|37.85|35.77|36.95|34.87|0
1646163900000|2022-03-01 19:45:00|37.27|35.19|38.46|36.38|38.69|36.61|37.18|35.1|0
1646164200000|2022-03-01 19:50:00|38.42|36.34|40.42|38.34|41.03|38.95|38.42|36.34|0
1646164500000|2022-03-01 19:55:00|40.28|38.2|40.36|38.28|40.98|38.9|39.85|37.77|0
1646164800000|2022-03-01 20:00:00|40.55|38.47|37.36|35.28|40.83|38.75|37.36|35.28|0
1646165100000|2022-03-01 20:05:00|36.7|34.62|35.45|33.37|37.61|35.53|34.53|32.45|0
1646165400000|2022-03-01 20:10:00|35.33|33.25|36.63|34.55|37.2|35.12|35.22|33.14|0
1646165700000|2022-03-01 20:15:00|36.45|34.37|38.22|36.14|38.35|36.27|36.28|34.2|0
1646166000000|2022-03-01 20:20:00|38.17|36.09|39.04|36.96|39.09|37.01|37.86|35.78|0
1646166300000|2022-03-01 20:25:00|39.14|37.06|40.57|38.49|40.57|38.49|38.95|36.87|0
1646166600000|2022-03-01 20:30:00|40.47|38.39|40.63|38.55|42.94|40.86|39.5|37.42|0
1646166900000|2022-03-01 20:35:00|40.91|38.83|40.74|38.66|41.43|39.35|40.25|38.17|0
1646167200000|2022-03-01 20:40:00|40.85|38.77|42.38|40.3|42.48|40.4|39.96|37.88|0
1646167500000|2022-03-01 20:45:00|42.26|40.18|44.25|42.17|44.25|42.17|42.23|40.15|0
1646167800000|2022-03-01 20:50:00|44.66|42.58|42.36|40.28|45.27|43.19|42.26|40.18|0
1646168100000|2022-03-01 20:55:00|42.6|40.52|40.79|38.71|43.48|41.4|39.86|37.78|0
1646168400000|2022-03-01 21:00:00|40.42|38.34|39.07|36.99|40.42|38.34|38.86|36.78|0
1646168700000|2022-03-01 21:05:00|39.03|36.95|37.37|35.29|39.25|37.17|37.24|35.16|0
1646169000000|2022-03-01 21:10:00|37.33|35.25|36.86|34.78|37.51|35.43|36.53|34.45|0
1646169300000|2022-03-01 21:15:00|37.05|34.45|37.17|34.57|37.53|34.93|36.96|34.36|0
1646169600000|2022-03-01 21:20:00|37.22|34.62|37.47|34.87|37.61|35.01|36.95|34.35|0
1646169900000|2022-03-01 21:25:00|37.45|34.85|37.29|34.69|37.45|34.85|36.9|34.3|0
1646170200000|2022-03-01 21:30:00|37.24|34.64|37.43|34.83|37.43|34.83|36.91|34.31|0
1646170500000|2022-03-01 21:35:00|37.45|34.85|37.53|34.93|37.64|35.04|36.95|34.35|0
1646170800000|2022-03-01 21:40:00|37.64|35.04|37.86|35.26|37.97|35.37|37.6|35|0
1646171100000|2022-03-01 21:45:00|37.74|35.14|37.73|35.13|37.96|35.36|37.58|34.98|0
1646171400000|2022-03-01 21:50:00|37.71|35.11|37.48|34.88|37.73|35.13|37.28|34.68|0
1646171700000|2022-03-01 21:55:00|37.5|34.9|37.51|34.91|37.72|35.12|37.19|34.59|0
1646172000000|2022-03-01 22:00:00|37.44|34.84|37.57|34.97|37.57|34.97|37.18|34.58|0
1646172300000|2022-03-01 22:05:00|37.62|35.02|37.82|35.22|37.99|35.39|37.57|34.97|0
1646172600000|2022-03-01 22:10:00|37.74|35.14|37.92|35.32|38.03|35.43|37.74|35.14|0
1646172900000|2022-03-01 22:15:00|37.86|35.26|37.88|35.28|37.88|35.28|37.84|35.24|0
1646173200000|2022-03-01 22:20:00|37.85|35.25|37.94|35.34|37.96|35.36|37.81|35.21|0
1646173500000|2022-03-01 22:25:00|37.93|35.33|37.93|35.33|37.95|35.35|37.93|35.33|0
1646173800000|2022-03-01 22:30:00|38|35.4|38|35.4|38|35.4|37.97|35.37|0
1646174100000|2022-03-01 22:35:00|38.02|35.42|37.95|35.35|38.04|35.44|37.93|35.33|0
1646174400000|2022-03-01 22:40:00|37.96|35.36|37.91|35.31|37.97|35.37|37.88|35.28|0
1646174700000|2022-03-01 22:45:00|37.88|35.28|37.79|35.19|37.93|35.33|37.62|35.02|0
1646175000000|2022-03-01 22:50:00|37.69|35.09|37.66|35.06|37.69|35.09|37.58|34.98|0
1646175300000|2022-03-01 22:55:00|37.64|35.04|37.82|35.22|37.94|35.34|37.64|35.04|0
1646175600000|2022-03-01 23:00:00|37.57|34.97|38.1|35.5|38.15|35.55|37.3|34.7|0
1646175900000|2022-03-01 23:05:00|37.99|35.39|37.91|35.31|38.11|35.51|37.34|34.74|0
1646176200000|2022-03-01 23:10:00|37.69|35.09|37.68|35.08|38.33|35.73|37.65|35.05|0
1646176500000|2022-03-01 23:15:00|37.77|35.17|37.76|35.16|37.99|35.39|37.52|34.92|0
1646176800000|2022-03-01 23:20:00|37.73|35.13|37.75|35.15|37.81|35.21|37.2|34.6|0
1646177100000|2022-03-01 23:25:00|37.7|35.1|37.78|35.18|38.03|35.43|37.45|34.85|0
1646177400000|2022-03-01 23:30:00|37.71|35.11|36.91|34.31|37.71|35.11|36.91|34.31|0
1646177700000|2022-03-01 23:35:00|36.58|33.98|36.57|33.97|36.78|34.18|36.21|33.61|0
1646178000000|2022-03-01 23:40:00|36.59|33.99|36.78|34.18|37.05|34.45|36.53|33.93|0
1646178300000|2022-03-01 23:45:00|36.74|34.14|37.06|34.46|37.08|34.48|36.67|34.07|0
1646178600000|2022-03-01 23:50:00|37.01|34.41|36.85|34.25|37.18|34.58|36.81|34.21|0
1646178900000|2022-03-01 23:55:00|36.76|34.16|36.1|33.5|36.76|34.16|36.04|33.44|0
1646179200000|2022-03-02 00:00:00|36.08|33.48|36.33|33.73|36.73|34.13|35.99|33.39|0
1646179500000|2022-03-02 00:05:00|36.22|33.62|35.98|33.38|36.26|33.66|35.75|33.15|0
1646179800000|2022-03-02 00:10:00|36.02|33.42|35.95|33.35|36.25|33.65|35.92|33.32|0
1646180100000|2022-03-02 00:15:00|35.97|33.37|35.34|32.74|36.12|33.52|35.11|32.51|0
1646180400000|2022-03-02 00:20:00|35.32|32.72|35.39|32.79|35.65|33.05|35.23|32.63|0
1646180700000|2022-03-02 00:25:00|35.31|32.71|35.55|32.95|35.64|33.04|35.27|32.67|0
1646181000000|2022-03-02 00:30:00|35.6|33|36.31|33.71|36.44|33.84|35.46|32.86|0
1646181300000|2022-03-02 00:35:00|36.34|33.74|36.52|33.92|36.7|34.1|36.07|33.47|0
1646181600000|2022-03-02 00:40:00|36.5|33.9|36.15|33.55|36.65|34.05|35.95|33.35|0
1646181900000|2022-03-02 00:45:00|36.17|33.57|36.03|33.43|36.21|33.61|35.56|32.96|0
1646182200000|2022-03-02 00:50:00|35.98|33.38|35.76|33.16|36.19|33.59|35.61|33.01|0
1646182500000|2022-03-02 00:55:00|35.8|33.2|35.71|33.11|35.89|33.29|35.61|33.01|0
1646182800000|2022-03-02 01:00:00|35.62|33.02|36|33.4|36.02|33.42|35.03|32.43|0
1646183100000|2022-03-02 01:05:00|36.02|33.42|36.29|33.69|36.6|34|35.5|32.9|0
1646183400000|2022-03-02 01:10:00|36.33|33.73|36|33.4|36.51|33.91|35.75|33.15|0
1646183700000|2022-03-02 01:15:00|35.98|33.38|35.91|33.31|36.02|33.42|35.79|33.19|0
1646184000000|2022-03-02 01:20:00|36.01|33.41|36.74|34.14|36.87|34.27|35.75|33.15|0
1646184300000|2022-03-02 01:25:00|36.69|34.09|36.51|33.91|36.93|34.33|36.32|33.72|0
1646184600000|2022-03-02 01:30:00|36.53|33.93|35.22|32.62|36.68|34.08|35.22|32.62|0
1646184900000|2022-03-02 01:35:00|35.34|32.74|35.76|33.16|35.76|33.16|35.09|32.49|0
1646185200000|2022-03-02 01:40:00|35.7|33.1|36.65|34.05|36.7|34.1|35.54|32.94|0
1646185500000|2022-03-02 01:45:00|36.59|33.99|36.51|33.91|36.82|34.22|36.04|33.44|0
1646185800000|2022-03-02 01:50:00|36.47|33.87|37.16|34.56|37.34|34.74|36.38|33.78|0
1646186100000|2022-03-02 01:55:00|37.18|34.58|36.71|34.11|37.25|34.65|36.63|34.03|0
1646186400000|2022-03-02 02:00:00|36.78|34.18|37.52|34.92|37.75|35.15|36.71|34.11|0
1646186700000|2022-03-02 02:05:00|37.54|34.94|37.26|34.66|37.54|34.94|37.05|34.45|0
1646187000000|2022-03-02 02:10:00|37.2|34.6|37.76|35.16|37.85|35.25|36.86|34.26|0
1646187300000|2022-03-02 02:15:00|37.71|35.11|38.32|35.72|39.33|36.73|37.71|35.11|0
1646187600000|2022-03-02 02:20:00|38.39|35.79|38.4|35.8|38.48|35.88|37.56|34.96|0
1646187900000|2022-03-02 02:25:00|38.35|35.75|37.92|35.32|38.48|35.88|37.81|35.21|0
1646188200000|2022-03-02 02:30:00|37.94|35.34|37.77|35.17|38.27|35.67|37.44|34.84|0
1646188500000|2022-03-02 02:35:00|37.75|35.15|37.45|34.85|37.86|35.26|37.17|34.57|0
1646188800000|2022-03-02 02:40:00|37.48|34.88|38.88|36.28|39.04|36.44|37.41|34.81|0
1646189100000|2022-03-02 02:45:00|38.86|36.26|38.66|36.06|38.99|36.39|38.26|35.66|0
1646189400000|2022-03-02 02:50:00|38.6|36|38.23|35.63|38.6|36|38.08|35.48|0
1646189700000|2022-03-02 02:55:00|38.16|35.56|37.55|34.95|38.38|35.78|37.33|34.73|0
1646190000000|2022-03-02 03:00:00|37.48|34.88|36.81|34.21|37.48|34.88|36.69|34.09|0
1646190300000|2022-03-02 03:05:00|36.79|34.19|36.89|34.29|37.12|34.52|36.7|34.1|0
1646190600000|2022-03-02 03:10:00|36.91|34.31|36.36|33.76|37.1|34.5|36.21|33.61|0
1646190900000|2022-03-02 03:15:00|36.4|33.8|36.76|34.16|36.96|34.36|36.38|33.78|0
1646191200000|2022-03-02 03:20:00|36.74|34.14|37.3|34.7|37.57|34.97|36.7|34.1|0
1646191500000|2022-03-02 03:25:00|37.28|34.68|37.71|35.11|37.82|35.22|37.12|34.52|0
1646191800000|2022-03-02 03:30:00|37.6|35|37.57|34.97|37.81|35.21|37.39|34.79|0
1646192100000|2022-03-02 03:35:00|37.59|34.99|37.47|34.87|38.12|35.52|37.34|34.74|0
1646192400000|2022-03-02 03:40:00|37.6|35|37.75|35.15|37.75|35.15|37.44|34.84|0
1646192700000|2022-03-02 03:45:00|37.72|35.12|36.94|34.34|37.83|35.23|36.81|34.21|0
1646193000000|2022-03-02 03:50:00|36.99|34.39|36.98|34.38|37.1|34.5|36.81|34.21|0
1646193300000|2022-03-02 03:55:00|36.84|34.24|36.88|34.28|36.97|34.37|36.75|34.15|0
1646193600000|2022-03-02 04:00:00|36.75|34.15|35.97|33.37|37.12|34.52|35.85|33.25|0
1646193900000|2022-03-02 04:05:00|36|33.4|36.33|33.73|36.71|34.11|36|33.4|0
1646194200000|2022-03-02 04:10:00|36.31|33.71|36.3|33.7|36.39|33.79|36.01|33.41|0
1646194500000|2022-03-02 04:15:00|36.17|33.57|35.82|33.22|36.17|33.57|35.6|33|0
1646194800000|2022-03-02 04:20:00|35.77|33.17|36.24|33.64|36.24|33.64|35.77|33.17|0
1646195100000|2022-03-02 04:25:00|36.26|33.66|36.14|33.54|36.41|33.81|36.1|33.5|0
1646195400000|2022-03-02 04:30:00|36.1|33.5|36.09|33.49|36.22|33.62|35.87|33.27|0
1646195700000|2022-03-02 04:35:00|36.17|33.57|35.78|33.18|36.26|33.66|35.57|32.97|0
1646196000000|2022-03-02 04:40:00|35.73|33.13|35.85|33.25|35.88|33.28|35.6|33|0
1646196300000|2022-03-02 04:45:00|35.81|33.21|35.63|33.03|35.87|33.27|35.57|32.97|0
1646196600000|2022-03-02 04:50:00|35.59|32.99|34.96|32.36|35.65|33.05|34.71|32.11|0
1646196900000|2022-03-02 04:55:00|35|32.4|34.66|32.06|35.07|32.47|34.66|32.06|0
1646197200000|2022-03-02 05:00:00|34.7|32.1|34.86|32.26|35.01|32.41|34.66|32.06|0
1646197500000|2022-03-02 05:05:00|34.88|32.28|34.79|32.19|34.94|32.34|34.61|32.01|0
1646197800000|2022-03-02 05:10:00|34.75|32.15|34.84|32.24|34.86|32.26|34.63|32.03|0
1646198100000|2022-03-02 05:15:00|34.82|32.22|33.87|31.27|34.96|32.36|33.63|31.03|0
1646198400000|2022-03-02 05:20:00|33.96|31.36|34.32|31.72|34.32|31.72|33.91|31.31|0
1646198700000|2022-03-02 05:25:00|34.34|31.74|33.84|31.24|34.34|31.74|33.79|31.19|0
1646199000000|2022-03-02 05:30:00|33.85|31.25|33.99|31.39|34.07|31.47|33.57|30.97|0
1646199300000|2022-03-02 05:35:00|33.97|31.37|34|31.4|34.19|31.59|33.9|31.3|0
1646199600000|2022-03-02 05:40:00|33.96|31.36|34.3|31.7|34.47|31.87|33.81|31.21|0
1646199900000|2022-03-02 05:45:00|34.34|31.74|34.19|31.59|34.34|31.74|33.94|31.34|0
1646200200000|2022-03-02 05:50:00|34.23|31.63|33.91|31.31|34.29|31.69|33.81|31.21|0
1646200500000|2022-03-02 05:55:00|33.93|31.33|34.59|31.99|34.59|31.99|33.87|31.27|0
1646200800000|2022-03-02 06:00:00|34.57|31.97|35.08|32.48|35.08|32.48|34.27|31.67|0
1646201100000|2022-03-02 06:05:00|35.06|32.46|34.82|32.22|35.06|32.46|34.55|31.95|0
1646201400000|2022-03-02 06:10:00|34.86|32.26|34.72|32.12|35.01|32.41|34.39|31.79|0
1646201700000|2022-03-02 06:15:00|34.85|32.25|34.46|31.86|34.89|32.29|34.2|31.6|0
1646202000000|2022-03-02 06:20:00|34.51|31.91|35.51|32.91|35.51|32.91|34.4|31.8|0
1646202300000|2022-03-02 06:25:00|35.47|32.87|35.48|32.88|35.62|33.02|35.25|32.65|0
1646202600000|2022-03-02 06:30:00|35.52|32.92|35.17|32.57|35.52|32.92|35.15|32.55|0
1646202900000|2022-03-02 06:35:00|35.13|32.53|35.33|32.73|35.53|32.93|35.04|32.44|0
1646203200000|2022-03-02 06:40:00|35.29|32.69|35.56|32.96|35.89|33.29|35.18|32.58|0
1646203500000|2022-03-02 06:45:00|35.52|32.92|36.11|33.51|36.24|33.64|35.52|32.92|0
1646203800000|2022-03-02 06:50:00|36.09|33.49|36.91|34.31|37.11|34.51|35.92|33.32|0
1646204100000|2022-03-02 06:55:00|36.86|34.26|37.18|34.58|37.79|35.19|36.86|34.26|0
1646204400000|2022-03-02 07:00:00|37.16|34.56|39.32|36.72|39.43|36.83|36.81|34.21|0
1646204700000|2022-03-02 07:05:00|39.34|36.74|40.72|38.12|40.96|38.36|39.2|36.6|0
1646205000000|2022-03-02 07:10:00|40.62|38.02|42.43|39.83|42.43|39.83|39.91|37.31|0
1646205300000|2022-03-02 07:15:00|42.48|39.88|44.07|41.47|44.22|41.62|41.89|39.29|0
1646205600000|2022-03-02 07:20:00|43.92|41.32|43.83|41.23|44.37|41.77|43.26|40.66|0
1646205900000|2022-03-02 07:25:00|43.86|41.26|42.73|40.13|43.93|41.33|42.51|39.91|0
1646206200000|2022-03-02 07:30:00|42.78|40.18|41.18|38.58|42.78|40.18|41.06|38.46|0
1646206500000|2022-03-02 07:35:00|41.15|38.55|40.73|38.13|41.46|38.86|40.41|37.81|0
1646206800000|2022-03-02 07:40:00|40.76|38.16|40.63|38.03|41.16|38.56|40.63|38.03|0
1646207100000|2022-03-02 07:45:00|40.44|37.84|40.62|38.02|41.68|39.08|40.27|37.67|0
1646207400000|2022-03-02 07:50:00|40.76|38.16|41.28|38.68|42.13|39.53|40.34|37.74|0
1646207700000|2022-03-02 07:55:00|41.23|38.63|40.55|37.95|41.56|38.96|40.39|37.79|0
1646208000000|2022-03-02 08:00:00|40.46|37.86|40.02|37.42|40.46|37.86|38.92|36.32|0
1646208300000|2022-03-02 08:05:00|40.19|37.59|41.35|39.27|41.81|39.73|39.67|37.59|0
1646208600000|2022-03-02 08:10:00|41.44|39.36|39.67|37.59|41.44|39.36|39.19|37.11|0
1646208900000|2022-03-02 08:15:00|39.6|37.52|37.45|35.37|39.74|37.66|37.45|35.37|0
1646209200000|2022-03-02 08:20:00|37.54|35.46|35.08|33|37.85|35.77|34.97|32.89|0
1646209500000|2022-03-02 08:25:00|34.88|32.8|35.73|33.65|35.75|33.67|34.88|32.8|0
1646209800000|2022-03-02 08:30:00|35.95|33.87|35.51|33.43|36.03|33.95|35.17|33.09|0
1646210100000|2022-03-02 08:35:00|35.63|33.55|36.01|33.93|36.59|34.51|35.2|33.12|0
1646210400000|2022-03-02 08:40:00|35.97|33.89|37.29|35.21|37.49|35.41|35.49|33.41|0
1646210700000|2022-03-02 08:45:00|37.31|35.23|37.32|35.24|38.01|35.93|36.8|34.72|0
1646211000000|2022-03-02 08:50:00|37.37|35.29|38.36|36.28|38.63|36.55|36.74|34.66|0
1646211300000|2022-03-02 08:55:00|38.4|36.32|38.39|36.31|38.81|36.73|37.81|35.73|0
1646211600000|2022-03-02 09:00:00|38.35|36.27|40.04|37.96|40.49|38.41|38.19|36.11|0
1646211900000|2022-03-02 09:05:00|40.06|37.98|38.27|36.19|40.06|37.98|38.21|36.13|0
1646212200000|2022-03-02 09:10:00|38.25|36.17|37.54|35.46|38.27|36.19|37.01|34.93|0
1646212500000|2022-03-02 09:15:00|37.23|35.15|37.42|35.34|37.56|35.48|36.9|34.82|0
1646212800000|2022-03-02 09:20:00|37.46|35.38|37.93|35.85|38.07|35.99|36.66|34.58|0
1646213100000|2022-03-02 09:25:00|37.91|35.83|37.4|35.32|38.31|36.23|37.4|35.32|0
1646213400000|2022-03-02 09:30:00|37.27|35.19|34.43|32.35|37.85|35.77|32.68|30.6|0
1646213700000|2022-03-02 09:35:00|34.64|32.56|34.48|32.4|35.32|33.24|34.03|31.95|0
1646214000000|2022-03-02 09:40:00|34.38|32.3|33.05|30.97|35.15|33.07|32.82|30.74|0
1646214300000|2022-03-02 09:45:00|33.15|31.07|31.15|29.07|33.29|31.21|30.92|28.84|0
1646214600000|2022-03-02 09:50:00|31.23|29.15|31.47|29.39|31.89|29.81|30.57|28.49|0
1646214900000|2022-03-02 09:55:00|31.59|29.51|31.47|29.39|31.72|29.64|31.33|29.25|0
1646215200000|2022-03-02 10:00:00|31.46|29.38|32.05|29.97|32.05|29.97|31.37|29.29|0
1646215500000|2022-03-02 10:05:00|32.09|30.01|31.6|29.52|32.22|30.14|31.6|29.52|0
1646215800000|2022-03-02 10:10:00|31.58|29.5|31.4|29.32|31.99|29.91|31.3|29.22|0
1646216100000|2022-03-02 10:15:00|31.42|29.34|30.67|28.59|31.46|29.38|30.11|28.03|0
1646216400000|2022-03-02 10:20:00|30.71|28.63|30.11|28.03|30.81|28.73|29.96|27.88|0
1646216700000|2022-03-02 10:25:00|30.17|28.09|30.48|28.4|30.64|28.56|29.86|27.78|0
1646217000000|2022-03-02 10:30:00|30.46|28.38|30.94|28.86|31.19|29.11|30.44|28.36|0
1646217300000|2022-03-02 10:35:00|30.96|28.88|30.81|28.73|31.3|29.22|30.6|28.52|0
1646217600000|2022-03-02 10:40:00|30.83|28.75|30.94|28.86|31.31|29.23|30.29|28.21|0
1646217900000|2022-03-02 10:45:00|31.04|28.96|31.59|29.51|31.63|29.55|30.76|28.68|0
1646218200000|2022-03-02 10:50:00|31.61|29.53|31.96|29.88|32.29|30.21|31.54|29.46|0
1646218500000|2022-03-02 10:55:00|31.98|29.9|31.5|29.42|31.98|29.9|31.4|29.32|0
1646218800000|2022-03-02 11:00:00|31.52|29.44|31.83|29.75|31.83|29.75|31.2|29.12|0
1646219100000|2022-03-02 11:05:00|31.84|29.76|31.44|29.36|32.26|30.18|31.19|29.11|0
1646219400000|2022-03-02 11:10:00|31.34|29.26|31.1|29.02|31.55|29.47|30.73|28.65|0
1646219700000|2022-03-02 11:15:00|31.04|28.96|31.64|29.56|31.88|29.8|31.04|28.96|0
1646220000000|2022-03-02 11:20:00|31.62|29.54|31.47|29.39|31.89|29.81|31.43|29.35|0
1646220300000|2022-03-02 11:25:00|31.43|29.35|30.43|28.35|31.61|29.53|30.28|28.2|0
1646220600000|2022-03-02 11:30:00|30.24|28.16|30.18|28.1|30.78|28.7|29.74|27.66|0
1646220900000|2022-03-02 11:35:00|30.1|28.02|30.53|28.45|30.57|28.49|29.85|27.77|0
1646221200000|2022-03-02 11:40:00|30.47|28.39|30.79|28.71|31.24|29.16|30.41|28.33|0
1646221500000|2022-03-02 11:45:00|30.67|28.59|30.96|28.88|31.01|28.93|30.44|28.36|0
1646221800000|2022-03-02 11:50:00|30.97|28.89|30.75|28.67|31.24|29.16|30.58|28.5|0
1646222100000|2022-03-02 11:55:00|30.73|28.65|30.74|28.66|30.82|28.74|30.52|28.44|0
1646222400000|2022-03-02 12:00:00|30.68|28.6|30.52|28.44|31.19|29.11|30.41|28.33|0
1646222700000|2022-03-02 12:05:00|30.48|28.4|30.76|28.68|30.94|28.86|30.36|28.28|0
1646223000000|2022-03-02 12:10:00|30.71|28.63|29.91|27.83|30.71|28.63|29.88|27.8|0
1646223300000|2022-03-02 12:15:00|29.89|27.81|30.38|28.3|30.49|28.41|29.59|27.51|0
1646223600000|2022-03-02 12:20:00|30.42|28.34|30.95|28.87|31.46|29.38|30.42|28.34|0
1646223900000|2022-03-02 12:25:00|30.99|28.91|31.29|29.21|31.49|29.41|30.85|28.77|0
1646224200000|2022-03-02 12:30:00|31.21|29.13|32.38|30.3|32.63|30.55|31.06|28.98|0
1646224500000|2022-03-02 12:35:00|32.3|30.22|32.07|29.99|32.34|30.26|31.95|29.87|0
1646224800000|2022-03-02 12:40:00|32.03|29.95|32.38|30.3|32.4|30.32|31.67|29.59|0
1646225100000|2022-03-02 12:45:00|32.4|30.32|32.19|30.11|32.44|30.36|32.03|29.95|0
1646225400000|2022-03-02 12:50:00|32.09|30.01|31.54|29.46|32.13|30.05|31.48|29.4|0
1646225700000|2022-03-02 12:55:00|31.56|29.48|31.2|29.12|31.6|29.52|31.2|29.12|0
1646226000000|2022-03-02 13:00:00|31.18|29.1|31.54|29.46|31.83|29.75|31.16|29.08|0
1646226300000|2022-03-02 13:05:00|31.48|29.4|32.01|29.93|32.38|30.3|31.36|29.28|0
1646226600000|2022-03-02 13:10:00|32.03|29.95|32.87|30.79|33.06|30.98|31.89|29.81|0
1646226900000|2022-03-02 13:15:00|32.92|30.84|33.24|31.16|33.35|31.27|32.71|30.63|0
1646227200000|2022-03-02 13:20:00|33.15|31.07|32.71|30.63|33.15|31.07|32.58|30.5|0
1646227500000|2022-03-02 13:25:00|32.61|30.53|32.34|30.26|32.75|30.67|32.22|30.14|0
1646227800000|2022-03-02 13:30:00|32.26|30.18|33.75|31.67|33.75|31.67|31.57|29.49|0
1646228100000|2022-03-02 13:35:00|33.64|31.56|33.84|31.76|34.14|32.06|33.43|31.35|0
1646228400000|2022-03-02 13:40:00|33.8|31.72|33.92|31.84|34.24|32.16|33.74|31.66|0
1646228700000|2022-03-02 13:45:00|33.98|31.9|34.08|32|34.72|32.64|33.58|31.5|0
1646229000000|2022-03-02 13:50:00|33.95|31.87|33.2|31.12|33.95|31.87|33.14|31.06|0
1646229300000|2022-03-02 13:55:00|33.18|31.1|33.84|31.76|34.86|32.78|33.14|31.06|0
1646229600000|2022-03-02 14:00:00|33.86|31.78|33.46|31.38|33.92|31.84|33.17|31.09|0
1646229900000|2022-03-02 14:05:00|33.39|31.31|33.05|30.97|33.43|31.35|32.98|30.9|0
1646230200000|2022-03-02 14:10:00|32.93|30.85|32.83|30.75|33.47|31.39|32.41|30.33|0
1646230500000|2022-03-02 14:15:00|32.87|30.79|32.21|30.13|33.21|31.13|31.97|29.89|0
1646230800000|2022-03-02 14:20:00|32.25|30.17|32.12|30.04|32.41|30.33|32.04|29.96|0
1646231100000|2022-03-02 14:25:00|32.24|30.16|31.59|29.51|32.4|30.32|31.42|29.34|0
1646231400000|2022-03-02 14:30:00|31.67|29.59|32.14|30.06|32.35|30.27|30.96|28.88|0
1646231700000|2022-03-02 14:35:00|32.1|30.02|32.66|30.58|33.07|30.99|31.98|29.9|0
1646232000000|2022-03-02 14:40:00|32.62|30.54|28.81|26.73|32.7|30.62|28.66|26.58|0
1646232300000|2022-03-02 14:45:00|28.77|26.69|27.96|25.88|29.66|27.58|27.32|25.24|0
1646232600000|2022-03-02 14:50:00|27.93|25.85|28.24|26.16|28.43|26.35|27.6|25.52|0
1646232900000|2022-03-02 14:55:00|28.06|25.98|28.56|26.48|29.72|27.64|27.63|25.55|0
1646233200000|2022-03-02 15:00:00|28.63|26.55|26.79|24.71|28.71|26.63|26.79|24.71|0
1646233500000|2022-03-02 15:05:00|26.86|24.78|30.63|28.55|31.11|29.03|26.72|24.64|0
1646233800000|2022-03-02 15:10:00|30.52|28.44|31.9|29.82|32.11|30.03|29.71|27.63|0
1646234100000|2022-03-02 15:15:00|32.05|29.97|31.34|29.26|32.37|30.29|31.26|29.18|0
1646234400000|2022-03-02 15:20:00|31.38|29.3|31.27|29.19|31.53|29.45|30.3|28.22|0
1646234700000|2022-03-02 15:25:00|31.09|29.01|27.26|25.18|32.24|30.16|27|24.92|0
1646235000000|2022-03-02 15:30:00|27.54|25.46|28|25.92|28.92|26.84|26.61|24.53|0
1646235300000|2022-03-02 15:35:00|28.11|26.03|26.51|24.43|28.36|26.28|25.8|23.72|0
1646235600000|2022-03-02 15:40:00|26.31|24.23|27.02|24.94|27.4|25.32|26.07|23.99|0
1646235900000|2022-03-02 15:45:00|27.04|24.96|26.75|24.67|28.05|25.97|26.53|24.45|0
1646236200000|2022-03-02 15:50:00|26.67|24.59|29.12|27.04|29.23|27.15|26.39|24.31|0
1646236500000|2022-03-02 15:55:00|29.08|27|28.91|26.83|30.33|28.25|28.51|26.43|0
1646236800000|2022-03-02 16:00:00|28.87|26.79|26.06|23.98|30.02|27.94|25.76|23.68|0
1646237100000|2022-03-02 16:05:00|25.86|23.78|24.12|22.04|26.88|24.8|23.7|21.62|0
1646237400000|2022-03-02 16:10:00|23.96|21.88|23.92|21.84|24.82|22.74|23.85|21.77|0
1646237700000|2022-03-02 16:15:00|23.98|21.9|24.77|22.69|24.93|22.85|23.67|21.59|0
1646238000000|2022-03-02 16:20:00|24.63|22.55|25.09|23.01|25.65|23.57|24.51|22.43|0
1646238300000|2022-03-02 16:25:00|25.06|22.98|24.36|22.28|25.06|22.98|23.15|21.07|0
1646238600000|2022-03-02 16:30:00|24.48|22.4|23.27|21.19|24.48|22.4|22.73|20.65|0
1646238900000|2022-03-02 16:35:00|23.33|21.25|23.94|21.86|24.42|22.34|23.24|21.16|0
1646239200000|2022-03-02 16:40:00|23.99|21.91|25.15|23.07|25.19|23.11|23.51|21.43|0
1646239500000|2022-03-02 16:45:00|25.2|23.12|24.92|22.84|25.2|23.12|24.15|22.07|0
1646239800000|2022-03-02 16:50:00|24.97|22.89|24.78|22.7|25.1|23.02|24.27|22.19|0
1646240100000|2022-03-02 16:55:00|24.81|22.73|24.1|22.02|24.84|22.76|23.98|21.9|0
1646240400000|2022-03-02 17:00:00|24.15|22.07|24.06|21.98|24.45|22.37|23.69|21.61|0
1646240700000|2022-03-02 17:05:00|24.28|22.2|23.86|21.78|24.83|22.75|23.71|21.63|0
1646241000000|2022-03-02 17:10:00|23.83|21.75|22.71|20.63|23.83|21.75|22.3|20.22|0
1646241300000|2022-03-02 17:15:00|22.65|20.57|22.69|20.61|22.96|20.88|22.38|20.3|0
1646241600000|2022-03-02 17:20:00|22.74|20.66|23.17|21.09|23.21|21.13|21.97|19.89|0
1646241900000|2022-03-02 17:25:00|23.14|21.06|22.76|20.68|23.77|21.69|22.64|20.56|0
1646242200000|2022-03-02 17:30:00|22.73|20.65|22.33|20.25|22.88|20.8|22.25|20.17|0
1646242500000|2022-03-02 17:35:00|22.36|20.28|22.22|20.14|22.72|20.64|22|19.92|0
1646242800000|2022-03-02 17:40:00|22.21|20.13|22.23|20.15|22.64|20.56|22.04|19.96|0
1646243100000|2022-03-02 17:45:00|22.2|20.12|22.3|20.22|22.58|20.5|22.02|19.94|0
1646243400000|2022-03-02 17:50:00|22.28|20.2|22.33|20.25|23.1|21.02|22.19|20.11|0
1646243700000|2022-03-02 17:55:00|22.39|20.31|22.34|20.26|22.81|20.73|22.28|20.2|0
1646244000000|2022-03-02 18:00:00|22.31|20.23|21.29|19.21|22.31|20.23|21.29|19.21|0
1646244300000|2022-03-02 18:05:00|21.38|19.3|21.17|19.09|21.38|19.3|21|18.92|0
1646244600000|2022-03-02 18:10:00|21.14|19.06|20.72|18.64|21.25|19.17|20.47|18.39|0
1646244900000|2022-03-02 18:15:00|20.77|18.69|21.03|18.95|21.13|19.05|20.6|18.52|0
1646245200000|2022-03-02 18:20:00|21.02|18.94|21.24|19.16|21.24|19.16|20.73|18.65|0
1646245500000|2022-03-02 18:25:00|21.3|19.22|21.1|19.02|21.34|19.26|20.84|18.76|0
1646245800000|2022-03-02 18:30:00|21|18.92|20.44|18.36|21|18.92|20.19|18.11|0
1646246100000|2022-03-02 18:35:00|20.38|18.3|20.24|18.16|20.67|18.59|20.24|18.16|0
1646246400000|2022-03-02 18:40:00|20.35|18.27|20.56|18.48|20.99|18.91|20.3|18.22|0
1646246700000|2022-03-02 18:45:00|20.57|18.49|21.26|19.18|21.4|19.32|20.49|18.41|0
1646247000000|2022-03-02 18:50:00|21.17|19.09|20.66|18.58|21.23|19.15|20.66|18.58|0
1646247300000|2022-03-02 18:55:00|20.69|18.61|20.76|18.68|21.05|18.97|20.43|18.35|0
1646247600000|2022-03-02 19:00:00|20.71|18.63|20.32|18.24|21.1|19.02|20.31|18.23|0
1646247900000|2022-03-02 19:05:00|20.34|18.26|20.36|18.28|20.5|18.42|20.08|18|0
1646248200000|2022-03-02 19:10:00|20.33|18.25|20.46|18.38|20.47|18.39|20.05|17.97|0
1646248500000|2022-03-02 19:15:00|20.42|18.34|20.53|18.45|20.72|18.64|20.27|18.19|0
1646248800000|2022-03-02 19:20:00|20.52|18.44|21.18|19.1|21.27|19.19|20.21|18.13|0
1646249100000|2022-03-02 19:25:00|21.2|19.12|21.29|19.21|21.89|19.81|21.1|19.02|0
1646249400000|2022-03-02 19:30:00|21.32|19.24|21.34|19.26|21.78|19.7|21.26|19.18|0
1646249700000|2022-03-02 19:35:00|21.31|19.23|21.05|18.97|21.31|19.23|20.91|18.83|0
1646250000000|2022-03-02 19:40:00|21.02|18.94|20.51|18.43|21.02|18.94|20.48|18.4|0
1646250300000|2022-03-02 19:45:00|20.48|18.4|20.89|18.81|21.21|19.13|20.48|18.4|0
1646250600000|2022-03-02 19:50:00|20.91|18.83|21.72|19.64|21.78|19.7|20.39|18.31|0
1646250900000|2022-03-02 19:55:00|21.63|19.55|21.78|19.7|22.15|20.07|21.28|19.2|0
1646251200000|2022-03-02 20:00:00|21.77|19.69|20.87|18.79|21.86|19.78|20.65|18.57|0
1646251500000|2022-03-02 20:05:00|20.84|18.76|21.2|19.12|21.35|19.27|20.67|18.59|0
1646251800000|2022-03-02 20:10:00|21.29|19.21|21.66|19.58|21.89|19.81|20.9|18.82|0
1646252100000|2022-03-02 20:15:00|21.69|19.61|21.3|19.22|22.07|19.99|21.22|19.14|0
1646252400000|2022-03-02 20:20:00|21.48|19.4|21.35|19.27|21.94|19.86|21.07|18.99|0
1646252700000|2022-03-02 20:25:00|21.38|19.3|20.98|18.9|21.84|19.76|20.92|18.84|0
1646253000000|2022-03-02 20:30:00|21.09|19.01|20.66|18.58|21.21|19.13|20.47|18.39|0
1646253300000|2022-03-02 20:35:00|20.69|18.61|21.02|18.94|21.02|18.94|20.49|18.41|0
1646253600000|2022-03-02 20:40:00|21.05|18.97|21.07|18.99|21.33|19.25|20.71|18.63|0
1646253900000|2022-03-02 20:45:00|21.04|18.96|20.59|18.51|21.1|19.02|20.39|18.31|0
1646254200000|2022-03-02 20:50:00|20.58|18.5|20.77|18.69|21.06|18.98|20.36|18.28|0
1646254500000|2022-03-02 20:55:00|20.83|18.75|22.03|19.95|22.24|20.16|20.83|18.75|0
1646254800000|2022-03-02 21:00:00|22.21|20.13|22.09|20.01|22.42|20.34|21.89|19.81|0
1646255100000|2022-03-02 21:05:00|22.15|20.07|22.32|20.24|22.41|20.33|22.12|20.04|0
1646255400000|2022-03-02 21:10:00|22.3|20.22|22.43|20.35|22.52|20.44|22.17|20.09|0
1646255700000|2022-03-02 21:15:00|22.73|20.13|22.53|19.93|22.73|20.13|22.47|19.87|0
1646256000000|2022-03-02 21:20:00|22.55|19.95|22.82|20.22|22.95|20.35|22.45|19.85|0
1646256300000|2022-03-02 21:25:00|22.85|20.25|22.94|20.34|23|20.4|22.73|20.13|0
1646256600000|2022-03-02 21:30:00|22.92|20.32|23.05|20.45|23.21|20.61|22.91|20.31|0
1646256900000|2022-03-02 21:35:00|23.07|20.47|23.2|20.6|23.32|20.72|22.99|20.39|0
1646257200000|2022-03-02 21:40:00|23.17|20.57|23.3|20.7|23.32|20.72|23.13|20.53|0
1646257500000|2022-03-02 21:45:00|23.31|20.71|23.61|21.01|23.62|21.02|23.28|20.68|0
1646257800000|2022-03-02 21:50:00|23.58|20.98|23.17|20.57|23.58|20.98|23.11|20.51|0
1646258100000|2022-03-02 21:55:00|23.2|20.6|23.18|20.58|23.23|20.63|23.08|20.48|0
1646258400000|2022-03-02 22:00:00|23.16|20.56|23.23|20.63|23.25|20.65|23.16|20.56|0
1646258700000|2022-03-02 22:05:00|23.24|20.64|23.26|20.66|23.26|20.66|23.24|20.64|0
1646259000000|2022-03-02 22:10:00|23.22|20.62|23.24|20.64|23.28|20.68|23.22|20.62|0
1646259300000|2022-03-02 22:15:00|23.23|20.63|23.18|20.58|23.23|20.63|23.17|20.57|0
1646259600000|2022-03-02 22:20:00|23.17|20.57|23.16|20.56|23.17|20.57|23.16|20.56|0
1646259900000|2022-03-02 22:25:00|23.14|20.54|23.11|20.51|23.17|20.57|23.09|20.49|0
1646260200000|2022-03-02 22:30:00|23.14|20.54|23.02|20.42|23.15|20.55|23.02|20.42|0
1646260500000|2022-03-02 22:35:00|23|20.4|22.99|20.39|23.04|20.44|22.97|20.37|0
1646260800000|2022-03-02 22:40:00|23|20.4|23.12|20.52|23.12|20.52|23|20.4|0
1646261100000|2022-03-02 22:45:00|23.26|20.66|23.3|20.7|23.53|20.93|23.25|20.65|0
1646261400000|2022-03-02 22:50:00|23.31|20.71|23.31|20.71|23.34|20.74|23.25|20.65|0
1646261700000|2022-03-02 22:55:00|23.32|20.72|23.18|20.58|23.32|20.72|23.17|20.57|0
1646262000000|2022-03-02 23:00:00|23.25|20.65|23.05|20.45|23.43|20.83|22.78|20.18|0
1646262300000|2022-03-02 23:05:00|23.06|20.46|22.84|20.24|23.06|20.46|22.73|20.13|0
1646262600000|2022-03-02 23:10:00|22.87|20.27|22.8|20.2|23.04|20.44|22.75|20.15|0
1646262900000|2022-03-02 23:15:00|22.77|20.17|22.81|20.21|22.89|20.29|22.74|20.14|0
1646263200000|2022-03-02 23:20:00|22.84|20.24|22.91|20.31|23.04|20.44|22.76|20.16|0
1646263500000|2022-03-02 23:25:00|22.94|20.34|22.98|20.38|23.07|20.47|22.9|20.3|0
1646263800000|2022-03-02 23:30:00|22.96|20.36|22.8|20.2|23.07|20.47|22.69|20.09|0
1646264100000|2022-03-02 23:35:00|22.79|20.19|23.09|20.49|23.09|20.49|22.79|20.19|0
1646264400000|2022-03-02 23:40:00|23.1|20.5|23.28|20.68|23.28|20.68|23.07|20.47|0
1646264700000|2022-03-02 23:45:00|23.25|20.65|22.95|20.35|23.25|20.65|22.9|20.3|0
1646265000000|2022-03-02 23:50:00|22.93|20.33|22.77|20.17|22.95|20.35|22.75|20.15|0
1646265300000|2022-03-02 23:55:00|22.74|20.14|22.81|20.21|22.84|20.24|22.73|20.13|0
1646265600000|2022-03-03 00:00:00|22.72|20.12|22.77|20.17|22.82|20.22|22.52|19.92|0
1646265900000|2022-03-03 00:05:00|22.74|20.14|22.78|20.18|22.97|20.37|22.64|20.04|0
1646266200000|2022-03-03 00:10:00|22.81|20.21|22.65|20.05|22.81|20.21|22.53|19.93|0
1646266500000|2022-03-03 00:15:00|22.7|20.1|22.87|20.27|22.98|20.38|22.62|20.02|0
1646266800000|2022-03-03 00:20:00|22.82|20.22|22.73|20.13|22.82|20.22|22.61|20.01|0
1646267100000|2022-03-03 00:25:00|22.76|20.16|22.78|20.18|22.9|20.3|22.71|20.11|0
1646267400000|2022-03-03 00:30:00|22.75|20.15|22.77|20.17|22.87|20.27|22.68|20.08|0
1646267700000|2022-03-03 00:35:00|22.74|20.14|22.73|20.13|22.79|20.19|22.61|20.01|0
1646268000000|2022-03-03 00:40:00|22.75|20.15|23|20.4|23|20.4|22.73|20.13|0
1646268300000|2022-03-03 00:45:00|23.03|20.43|22.79|20.19|23.03|20.43|22.78|20.18|0
1646268600000|2022-03-03 00:50:00|22.81|20.21|22.68|20.08|22.81|20.21|22.62|20.02|0
1646268900000|2022-03-03 00:55:00|22.69|20.09|22.66|20.06|22.71|20.11|22.61|20.01|0
1646269200000|2022-03-03 01:00:00|22.7|20.1|22.27|19.67|22.76|20.16|22.27|19.67|0
1646269500000|2022-03-03 01:05:00|22.24|19.64|22.66|20.06|22.66|20.06|22.18|19.58|0
1646269800000|2022-03-03 01:10:00|22.61|20.01|22.68|20.08|22.84|20.24|22.61|20.01|0
1646270100000|2022-03-03 01:15:00|22.65|20.05|22.46|19.86|22.68|20.08|22.34|19.74|0
1646270400000|2022-03-03 01:20:00|22.49|19.89|22.56|19.96|22.62|20.02|22.43|19.83|0
1646270700000|2022-03-03 01:25:00|22.57|19.97|22.67|20.07|22.69|20.09|22.37|19.77|0
1646271000000|2022-03-03 01:30:00|22.64|20.04|22.75|20.15|22.87|20.27|22.5|19.9|0
1646271300000|2022-03-03 01:35:00|22.77|20.17|23.1|20.5|23.1|20.5|22.46|19.86|0
1646271600000|2022-03-03 01:40:00|23.07|20.47|22.81|20.21|23.11|20.51|22.78|20.18|0
1646271900000|2022-03-03 01:45:00|22.83|20.23|22.81|20.21|22.87|20.27|22.6|20|0
1646272200000|2022-03-03 01:50:00|22.78|20.18|23.17|20.57|23.2|20.6|22.74|20.14|0
1646272500000|2022-03-03 01:55:00|23.15|20.55|23.19|20.59|23.19|20.59|23.07|20.47|0
1646272800000|2022-03-03 02:00:00|23.16|20.56|23.15|20.55|23.22|20.62|22.92|20.32|0
1646273100000|2022-03-03 02:05:00|23.17|20.57|23.03|20.43|23.18|20.58|22.99|20.39|0
1646273400000|2022-03-03 02:10:00|23.05|20.45|22.86|20.26|23.11|20.51|22.8|20.2|0
1646273700000|2022-03-03 02:15:00|22.84|20.24|22.73|20.13|22.92|20.32|22.65|20.05|0
1646274000000|2022-03-03 02:20:00|22.71|20.11|22.51|19.91|22.73|20.13|22.38|19.78|0
1646274300000|2022-03-03 02:25:00|22.52|19.92|22.29|19.69|22.54|19.94|22.28|19.68|0
1646274600000|2022-03-03 02:30:00|22.28|19.68|22.18|19.58|22.44|19.84|22.18|19.58|0
1646274900000|2022-03-03 02:35:00|22.17|19.57|22.17|19.57|22.22|19.62|22.05|19.45|0
1646275200000|2022-03-03 02:40:00|22.16|19.56|21.8|19.2|22.22|19.62|21.77|19.17|0
1646275500000|2022-03-03 02:45:00|21.77|19.17|21.79|19.19|21.81|19.21|21.65|19.05|0
1646275800000|2022-03-03 02:50:00|21.76|19.16|21.91|19.31|21.93|19.33|21.73|19.13|0
1646276100000|2022-03-03 02:55:00|21.9|19.3|21.69|19.09|21.9|19.3|21.49|18.89|0
1646276400000|2022-03-03 03:00:00|21.64|19.04|21.53|18.93|21.74|19.14|21.25|18.65|0
1646276700000|2022-03-03 03:05:00|21.58|18.98|21.64|19.04|21.66|19.06|21.53|18.93|0
1646277000000|2022-03-03 03:10:00|21.66|19.06|21.68|19.08|21.8|19.2|21.6|19|0
1646277300000|2022-03-03 03:15:00|21.69|19.09|21.77|19.17|21.77|19.17|21.66|19.06|0
1646277600000|2022-03-03 03:20:00|21.74|19.14|21.65|19.05|21.74|19.14|21.65|19.05|0
1646277900000|2022-03-03 03:25:00|21.63|19.03|21.76|19.16|21.76|19.16|21.59|18.99|0
1646278200000|2022-03-03 03:30:00|21.73|19.13|21.72|19.12|21.87|19.27|21.67|19.07|0
1646278500000|2022-03-03 03:35:00|21.75|19.15|21.71|19.11|21.78|19.18|21.66|19.06|0
1646278800000|2022-03-03 03:40:00|21.73|19.13|21.59|18.99|21.73|19.13|21.56|18.96|0
1646279100000|2022-03-03 03:45:00|21.62|19.02|21.41|18.81|21.62|19.02|21.35|18.75|0
1646279400000|2022-03-03 03:50:00|21.44|18.84|21.44|18.84|21.58|18.98|21.32|18.72|0
1646279700000|2022-03-03 03:55:00|21.43|18.83|21.42|18.82|21.46|18.86|21.34|18.74|0
1646280000000|2022-03-03 04:00:00|21.45|18.85|21.41|18.81|21.51|18.91|21.36|18.76|0
1646280300000|2022-03-03 04:05:00|21.43|18.83|21.48|18.88|21.61|19.01|21.38|18.78|0
1646280600000|2022-03-03 04:10:00|21.49|18.89|21.46|18.86|21.54|18.94|21.4|18.8|0
1646280900000|2022-03-03 04:15:00|21.47|18.87|21.51|18.91|21.54|18.94|21.42|18.82|0
1646281200000|2022-03-03 04:20:00|21.52|18.92|21.44|18.84|21.52|18.92|21.39|18.79|0
1646281500000|2022-03-03 04:25:00|21.43|18.83|21.23|18.63|21.44|18.84|21.23|18.63|0
1646281800000|2022-03-03 04:30:00|21.26|18.66|21.48|18.88|21.49|18.89|21.25|18.65|0
1646282100000|2022-03-03 04:35:00|21.53|18.93|21.36|18.76|21.54|18.94|21.32|18.72|0
1646282400000|2022-03-03 04:40:00|21.35|18.75|21.3|18.7|21.38|18.78|21.24|18.64|0
1646282700000|2022-03-03 04:45:00|21.27|18.67|21.4|18.8|21.46|18.86|21.27|18.67|0
1646283000000|2022-03-03 04:50:00|21.39|18.79|21.37|18.77|21.41|18.81|21.34|18.74|0
1646283300000|2022-03-03 04:55:00|21.4|18.8|21.48|18.88|21.51|18.91|21.32|18.72|0
1646283600000|2022-03-03 05:00:00|21.45|18.85|21.4|18.8|21.73|19.13|21.4|18.8|0
1646283900000|2022-03-03 05:05:00|21.37|18.77|20.97|18.37|21.41|18.81|20.97|18.37|0
1646284200000|2022-03-03 05:10:00|21.03|18.43|20.88|18.28|21.03|18.43|20.73|18.13|0
1646284500000|2022-03-03 05:15:00|20.91|18.31|21.04|18.44|21.1|18.5|20.85|18.25|0
1646284800000|2022-03-03 05:20:00|21.07|18.47|21.21|18.61|21.34|18.74|21.04|18.44|0
1646285100000|2022-03-03 05:25:00|21.24|18.64|21.29|18.69|21.34|18.74|21.21|18.61|0
1646285400000|2022-03-03 05:30:00|21.26|18.66|21.09|18.49|21.26|18.66|21.03|18.43|0
1646285700000|2022-03-03 05:35:00|21.08|18.48|20.73|18.13|21.13|18.53|20.72|18.12|0
1646286000000|2022-03-03 05:40:00|20.76|18.16|20.72|18.12|20.82|18.22|20.67|18.07|0
1646286300000|2022-03-03 05:45:00|20.75|18.15|20.83|18.23|20.83|18.23|20.61|18.01|0
1646286600000|2022-03-03 05:50:00|20.86|18.26|20.74|18.14|20.93|18.33|20.74|18.14|0
1646286900000|2022-03-03 05:55:00|20.75|18.15|20.83|18.23|20.9|18.3|20.65|18.05|0
1646287200000|2022-03-03 06:00:00|20.84|18.24|20.28|17.68|20.96|18.36|20.25|17.65|0
1646287500000|2022-03-03 06:05:00|20.25|17.65|20.63|18.03|20.69|18.09|20.25|17.65|0
1646287800000|2022-03-03 06:10:00|20.65|18.05|20.35|17.75|20.65|18.05|20.35|17.75|0
1646288100000|2022-03-03 06:15:00|20.36|17.76|20.41|17.81|20.54|17.94|20.25|17.65|0
1646288400000|2022-03-03 06:20:00|20.39|17.79|20.5|17.9|20.61|18.01|20.37|17.77|0
1646288700000|2022-03-03 06:25:00|20.47|17.87|20.85|18.25|20.85|18.25|20.44|17.84|0
1646289000000|2022-03-03 06:30:00|20.87|18.27|20.73|18.13|21.02|18.42|20.72|18.12|0
1646289300000|2022-03-03 06:35:00|20.76|18.16|20.7|18.1|20.8|18.2|20.67|18.07|0
1646289600000|2022-03-03 06:40:00|20.74|18.14|20.79|18.19|20.89|18.29|20.67|18.07|0
1646289900000|2022-03-03 06:45:00|20.8|18.2|20.82|18.22|20.92|18.32|20.74|18.14|0
1646290200000|2022-03-03 06:50:00|20.84|18.24|20.62|18.02|20.84|18.24|20.47|17.87|0
1646290500000|2022-03-03 06:55:00|20.59|17.99|20.27|17.67|20.69|18.09|20.17|17.57|0
1646290800000|2022-03-03 07:00:00|20.34|17.74|20.69|18.09|20.73|18.13|20.16|17.56|0
1646291100000|2022-03-03 07:05:00|20.7|18.1|20.92|18.32|21.04|18.44|20.66|18.06|0
1646291400000|2022-03-03 07:10:00|20.91|18.31|20.76|18.16|20.92|18.32|20.73|18.13|0
1646291700000|2022-03-03 07:15:00|20.75|18.15|20.98|18.38|21.33|18.73|20.73|18.13|0
1646292000000|2022-03-03 07:20:00|21|18.4|20.64|18.04|21|18.4|20.61|18.01|0
1646292300000|2022-03-03 07:25:00|20.63|18.03|21.21|18.61|21.21|18.61|20.59|17.99|0
1646292600000|2022-03-03 07:30:00|21.22|18.62|21.71|19.11|21.73|19.13|21.22|18.62|0
1646292900000|2022-03-03 07:35:00|21.73|19.13|21.81|19.21|21.85|19.25|21.68|19.08|0
1646293200000|2022-03-03 07:40:00|21.79|19.19|21.98|19.38|22.29|19.69|21.79|19.19|0
1646293500000|2022-03-03 07:45:00|22.01|19.41|21.98|19.38|22.29|19.69|21.92|19.32|0
1646293800000|2022-03-03 07:50:00|21.95|19.35|21.79|19.19|22.24|19.64|21.79|19.19|0
1646294100000|2022-03-03 07:55:00|21.82|19.22|21.78|19.18|22.14|19.54|21.78|19.18|0
1646294400000|2022-03-03 08:00:00|22.08|19.48|21.51|18.91|22.37|19.77|21.39|18.79|0
1646294700000|2022-03-03 08:05:00|21.23|19.15|20.92|18.84|21.3|19.22|20.71|18.63|0
1646295000000|2022-03-03 08:10:00|20.9|18.82|20.64|18.56|21.16|19.08|20.63|18.55|0
1646295300000|2022-03-03 08:15:00|20.67|18.59|20.45|18.37|20.71|18.63|20.23|18.15|0
1646295600000|2022-03-03 08:20:00|20.44|18.36|20.37|18.29|20.71|18.63|20.29|18.21|0
1646295900000|2022-03-03 08:25:00|20.34|18.26|20.89|18.81|20.9|18.82|20.34|18.26|0
1646296200000|2022-03-03 08:30:00|20.96|18.88|21.5|19.42|21.57|19.49|20.91|18.83|0
1646296500000|2022-03-03 08:35:00|21.48|19.4|23.31|21.23|23.51|21.43|21.48|19.4|0
1646296800000|2022-03-03 08:40:00|23.28|21.2|23.72|21.64|23.75|21.67|23.28|21.2|0
1646297100000|2022-03-03 08:45:00|23.71|21.63|23.62|21.54|23.75|21.67|23.53|21.45|0
1646297400000|2022-03-03 08:50:00|23.64|21.56|22.78|20.7|23.68|21.6|22.78|20.7|0
1646297700000|2022-03-03 08:55:00|22.75|20.67|22.47|20.39|23.13|21.05|22.47|20.39|0
1646298000000|2022-03-03 09:00:00|22.53|20.45|22.42|20.34|22.6|20.52|22.25|20.17|0
1646298300000|2022-03-03 09:05:00|22.43|20.35|22.96|20.88|22.96|20.88|22.25|20.17|0
1646298600000|2022-03-03 09:10:00|22.94|20.86|22.51|20.43|23.17|21.09|22.3|20.22|0
1646298900000|2022-03-03 09:15:00|22.37|20.29|22.32|20.24|22.73|20.65|21.69|19.61|0
1646299200000|2022-03-03 09:20:00|22.33|20.25|22.84|20.76|23.06|20.98|22.15|20.07|0
1646299500000|2022-03-03 09:25:00|22.9|20.82|22.91|20.83|22.91|20.83|22.36|20.28|0
1646299800000|2022-03-03 09:30:00|22.82|20.74|22.7|20.62|23.06|20.98|22.63|20.55|0
1646300100000|2022-03-03 09:35:00|22.65|20.57|22.69|20.61|23.02|20.94|22.58|20.5|0
1646300400000|2022-03-03 09:40:00|22.65|20.57|22.47|20.39|22.68|20.6|22.27|20.19|0
1646300700000|2022-03-03 09:45:00|22.44|20.36|22.14|20.06|22.47|20.39|22.01|19.93|0
1646301000000|2022-03-03 09:50:00|22.16|20.08|22.44|20.36|22.5|20.42|21.85|19.77|0
1646301300000|2022-03-03 09:55:00|22.43|20.35|22.36|20.28|22.71|20.63|22.02|19.94|0
1646301600000|2022-03-03 10:00:00|22.39|20.31|22.59|20.51|22.64|20.56|22.13|20.05|0
1646301900000|2022-03-03 10:05:00|22.61|20.53|22.74|20.66|22.77|20.69|22.21|20.13|0
1646302200000|2022-03-03 10:10:00|22.72|20.64|22.73|20.65|22.81|20.73|22.52|20.44|0
1646302500000|2022-03-03 10:15:00|22.71|20.63|23.2|21.12|23.23|21.15|22.56|20.48|0
1646302800000|2022-03-03 10:20:00|23.17|21.09|23.19|21.11|23.29|21.21|22.91|20.83|0
1646303100000|2022-03-03 10:25:00|23.22|21.14|23.07|20.99|23.25|21.17|22.91|20.83|0
1646303400000|2022-03-03 10:30:00|23.06|20.98|22.91|20.83|23.24|21.16|22.87|20.79|0
1646303700000|2022-03-03 10:35:00|22.92|20.84|22.82|20.74|23.02|20.94|22.82|20.74|0
1646304000000|2022-03-03 10:40:00|22.81|20.73|22.76|20.68|22.91|20.83|22.61|20.53|0
1646304300000|2022-03-03 10:45:00|22.74|20.66|22.47|20.39|22.92|20.84|22.46|20.38|0
1646304600000|2022-03-03 10:50:00|22.46|20.38|22.65|20.57|22.8|20.72|22.38|20.3|0
1646304900000|2022-03-03 10:55:00|22.6|20.52|22.61|20.53|22.87|20.79|22.54|20.46|0
1646305200000|2022-03-03 11:00:00|22.56|20.48|22.72|20.64|23|20.92|22.56|20.48|0
1646305500000|2022-03-03 11:05:00|22.69|20.61|22.67|20.59|23.12|21.04|22.57|20.49|0
1646305800000|2022-03-03 11:10:00|22.71|20.63|22.33|20.25|22.79|20.71|22.28|20.2|0
1646306100000|2022-03-03 11:15:00|22.31|20.23|22.46|20.38|22.52|20.44|22.07|19.99|0
1646306400000|2022-03-03 11:20:00|22.44|20.36|22.15|20.07|22.55|20.47|22.03|19.95|0
1646306700000|2022-03-03 11:25:00|22.12|20.04|21.92|19.84|22.21|20.13|21.87|19.79|0
1646307000000|2022-03-03 11:30:00|21.9|19.82|22.04|19.96|22.04|19.96|21.69|19.61|0
1646307300000|2022-03-03 11:35:00|22.07|19.99|22.61|20.53|22.67|20.59|22.07|19.99|0
1646307600000|2022-03-03 11:40:00|22.58|20.5|22.69|20.61|22.81|20.73|22.57|20.49|0
1646307900000|2022-03-03 11:45:00|22.67|20.59|23.11|21.03|23.38|21.3|22.67|20.59|0
1646308200000|2022-03-03 11:50:00|23.1|21.02|22.89|20.81|23.3|21.22|22.87|20.79|0
1646308500000|2022-03-03 11:55:00|22.9|20.82|22.94|20.86|22.99|20.91|22.79|20.71|0
1646308800000|2022-03-03 12:00:00|22.88|20.8|22.49|20.41|22.94|20.86|22.4|20.32|0
1646309100000|2022-03-03 12:05:00|22.5|20.42|22.17|20.09|22.57|20.49|22.17|20.09|0
1646309400000|2022-03-03 12:10:00|22.23|20.15|22.17|20.09|22.34|20.26|22.1|20.02|0
1646309700000|2022-03-03 12:15:00|21.66|19.58|21.3|19.22|21.94|19.86|21.26|19.18|0
1646310000000|2022-03-03 12:20:00|21.27|19.19|21.29|19.21|21.44|19.36|21.18|19.1|0
1646310300000|2022-03-03 12:25:00|21.28|19.2|21.14|19.06|21.29|19.21|20.84|18.76|0
1646310600000|2022-03-03 12:30:00|21.11|19.03|21.07|18.99|21.34|19.26|20.93|18.85|0
1646310900000|2022-03-03 12:35:00|21.1|19.02|21.12|19.04|21.15|19.07|20.9|18.82|0
1646311200000|2022-03-03 12:40:00|21.15|19.07|21.12|19.04|21.28|19.2|21.01|18.93|0
1646311500000|2022-03-03 12:45:00|21.23|19.15|21.34|19.26|21.52|19.44|21.2|19.12|0
1646311800000|2022-03-03 12:50:00|21.36|19.28|21.36|19.28|21.45|19.37|21.17|19.09|0
1646312100000|2022-03-03 12:55:00|21.3|19.22|21.41|19.33|21.59|19.51|21.04|18.96|0
1646312400000|2022-03-03 13:00:00|21.35|19.27|21|18.92|21.37|19.29|20.94|18.86|0
1646312700000|2022-03-03 13:05:00|20.99|18.91|20.26|18.18|21.09|19.01|20.2|18.12|0
1646313000000|2022-03-03 13:10:00|20.28|18.2|19.58|17.5|20.53|18.45|19.52|17.44|0
1646313300000|2022-03-03 13:15:00|19.6|17.52|19.7|17.62|19.85|17.77|19.58|17.5|0
1646313600000|2022-03-03 13:20:00|19.72|17.64|19.32|17.24|19.74|17.66|19.29|17.21|0
1646313900000|2022-03-03 13:25:00|19.29|17.21|19.57|17.49|19.57|17.49|19.07|16.99|0
1646314200000|2022-03-03 13:30:00|19.53|17.45|19.44|17.36|19.7|17.62|19.31|17.23|0
1646314500000|2022-03-03 13:35:00|19.49|17.41|19.35|17.27|19.56|17.48|19.18|17.1|0
1646314800000|2022-03-03 13:40:00|19.34|17.26|18.84|16.76|19.51|17.43|18.84|16.76|0
1646315100000|2022-03-03 13:45:00|18.86|16.78|19.09|17.01|19.2|17.12|18.86|16.78|0
1646315400000|2022-03-03 13:50:00|19.2|17.12|18.97|16.89|19.47|17.39|18.82|16.74|0
1646315700000|2022-03-03 13:55:00|19.01|16.93|17.74|15.66|19.01|16.93|17.73|15.65|0
1646316000000|2022-03-03 14:00:00|17.77|15.69|17.12|15.04|18.08|16|16.77|14.69|0
1646316300000|2022-03-03 14:05:00|17.21|15.13|16.73|14.65|17.21|15.13|16.71|14.63|0
1646316600000|2022-03-03 14:10:00|16.71|14.63|16.4|14.32|16.92|14.84|16.2|14.12|0
1646316900000|2022-03-03 14:15:00|16.36|14.28|16.69|14.61|16.74|14.66|16.36|14.28|0
1646317200000|2022-03-03 14:20:00|16.67|14.59|17.07|14.99|17.12|15.04|16.67|14.59|0
1646317500000|2022-03-03 14:25:00|17.09|15.01|17.25|15.17|17.25|15.17|16.88|14.8|0
1646317800000|2022-03-03 14:30:00|17.16|15.08|18.03|15.95|18.03|15.95|16.78|14.7|0
1646318100000|2022-03-03 14:35:00|17.96|15.88|18.03|15.95|18.67|16.59|17.96|15.88|0
1646318400000|2022-03-03 14:40:00|18.01|15.93|17.78|15.7|18.25|16.17|17.48|15.4|0
1646318700000|2022-03-03 14:45:00|17.82|15.74|18.63|16.55|18.81|16.73|16.96|14.88|0
1646319000000|2022-03-03 14:50:00|18.66|16.58|18.78|16.7|19.07|16.99|18.19|16.11|0
1646319300000|2022-03-03 14:55:00|18.75|16.67|18.3|16.22|19.02|16.94|18|15.92|0
1646319600000|2022-03-03 15:00:00|18.33|16.25|18.58|16.5|18.63|16.55|17.74|15.66|0
1646319900000|2022-03-03 15:05:00|18.66|16.58|18.97|16.89|19.35|17.27|18.61|16.53|0
1646320200000|2022-03-03 15:10:00|18.98|16.9|18.96|16.88|19.45|17.37|18.67|16.59|0
1646320500000|2022-03-03 15:15:00|18.93|16.85|19.68|17.6|20.05|17.97|18.93|16.85|0
1646320800000|2022-03-03 15:20:00|19.65|17.57|21.57|19.49|23|20.92|19.61|17.53|0
1646321100000|2022-03-03 15:25:00|21.66|19.58|21.42|19.34|22.14|20.06|21.25|19.17|0
1646321400000|2022-03-03 15:30:00|21.58|19.5|21.76|19.68|21.85|19.77|20.98|18.9|0
1646321700000|2022-03-03 15:35:00|21.81|19.73|23.03|20.95|23.06|20.98|21.5|19.42|0
1646322000000|2022-03-03 15:40:00|23|20.92|23.59|21.51|23.68|21.6|22.59|20.51|0
1646322300000|2022-03-03 15:45:00|23.65|21.57|23.14|21.06|23.84|21.76|23.14|21.06|0
1646322600000|2022-03-03 15:50:00|22.49|20.41|23.9|21.82|23.9|21.82|22.49|20.41|0
1646322900000|2022-03-03 15:55:00|23.77|21.69|24.58|22.5|24.58|22.5|23.71|21.63|0
1646323200000|2022-03-03 16:00:00|24.52|22.44|24.71|22.63|25.15|23.07|24.32|22.24|0
1646323500000|2022-03-03 16:05:00|24.64|22.56|24.11|22.03|24.94|22.86|23.82|21.74|0
1646323800000|2022-03-03 16:10:00|24.3|22.22|26.1|24.02|26.1|24.02|24.04|21.96|0
1646324100000|2022-03-03 16:15:00|26.17|24.09|25.67|23.59|26.73|24.65|24.95|22.87|0
1646324400000|2022-03-03 16:20:00|25.71|23.63|23.51|21.43|25.71|23.63|23.45|21.37|0
1646324700000|2022-03-03 16:25:00|23.48|21.4|22.73|20.65|23.69|21.61|22.37|20.29|0
1646325000000|2022-03-03 16:30:00|22.8|20.72|22.63|20.55|23.09|21.01|22.45|20.37|0
1646325300000|2022-03-03 16:35:00|22.54|20.46|22.98|20.9|23.67|21.59|22.51|20.43|0
1646325600000|2022-03-03 16:40:00|23|20.92|22.12|20.04|23.19|21.11|21.82|19.74|0
1646325900000|2022-03-03 16:45:00|22.09|20.01|22.58|20.5|22.76|20.68|22|19.92|0
1646326200000|2022-03-03 16:50:00|22.48|20.4|22.38|20.3|22.89|20.81|22.05|19.97|0
1646326500000|2022-03-03 16:55:00|22.37|20.29|22.1|20.02|23.45|21.37|21.5|19.42|0
1646326800000|2022-03-03 17:00:00|22.12|20.04|21.76|19.68|22.37|20.29|21.73|19.65|0
1646327100000|2022-03-03 17:05:00|21.73|19.65|21.41|19.33|22.18|20.1|21.41|19.33|0
1646327400000|2022-03-03 17:10:00|21.28|19.2|20.8|18.72|21.57|19.49|20.37|18.29|0
1646327700000|2022-03-03 17:15:00|20.71|18.63|20.76|18.68|21.06|18.98|20.39|18.31|0
1646328000000|2022-03-03 17:20:00|20.79|18.71|21.46|19.38|21.52|19.44|20.79|18.71|0
1646328300000|2022-03-03 17:25:00|21.49|19.41|22.79|20.71|22.98|20.9|21.34|19.26|0
1646328600000|2022-03-03 17:30:00|22.7|20.62|19.42|17.34|22.95|20.87|18.87|16.79|0
1646328900000|2022-03-03 17:35:00|19.33|17.25|19.26|17.18|19.72|17.64|17.68|15.6|0
1646329200000|2022-03-03 17:40:00|19.41|17.33|19.36|17.28|20|17.92|19.28|17.2|0
1646329500000|2022-03-03 17:45:00|19.28|17.2|19.33|17.25|20.04|17.96|18.93|16.85|0
1646329800000|2022-03-03 17:50:00|19.35|17.27|19.43|17.35|19.9|17.82|19.24|17.16|0
1646330100000|2022-03-03 17:55:00|19.62|17.54|19.15|17.07|19.68|17.6|18.82|16.74|0
1646330400000|2022-03-03 18:00:00|19.09|17.01|18.82|16.74|19.58|17.5|18.66|16.58|0
1646330700000|2022-03-03 18:05:00|18.87|16.79|19.08|17|19.32|17.24|18.34|16.26|0
1646331000000|2022-03-03 18:10:00|19.05|16.97|18.59|16.51|19.32|17.24|18.53|16.45|0
1646331300000|2022-03-03 18:15:00|18.65|16.57|17.74|15.66|18.65|16.57|17.61|15.53|0
1646331600000|2022-03-03 18:20:00|17.77|15.69|17.84|15.76|18.07|15.99|17.66|15.58|0
1646331900000|2022-03-03 18:25:00|17.82|15.74|17.67|15.59|18.08|16|17.57|15.49|0
1646332200000|2022-03-03 18:30:00|17.7|15.62|18.85|16.77|19.12|17.04|17.7|15.62|0
1646332500000|2022-03-03 18:35:00|18.79|16.71|18.71|16.63|18.79|16.71|18.36|16.28|0
1646332800000|2022-03-03 18:40:00|18.73|16.65|18.81|16.73|19.22|17.14|18.56|16.48|0
1646333100000|2022-03-03 18:45:00|18.78|16.7|18.56|16.48|19.18|17.1|18.44|16.36|0
1646333400000|2022-03-03 18:50:00|18.59|16.51|18.39|16.31|18.59|16.51|18.11|16.03|0
1646333700000|2022-03-03 18:55:00|18.35|16.27|17.93|15.85|18.39|16.31|17.52|15.44|0
1646334000000|2022-03-03 19:00:00|17.87|15.79|17.87|15.79|18.02|15.94|17.33|15.25|0
1646334300000|2022-03-03 19:05:00|17.92|15.84|18.02|15.94|18.1|16.02|17.61|15.53|0
1646334600000|2022-03-03 19:10:00|17.99|15.91|16.79|14.71|18.36|16.28|16.63|14.55|0
1646334900000|2022-03-03 19:15:00|16.87|14.79|16.98|14.9|17.06|14.98|16.65|14.57|0
1646335200000|2022-03-03 19:20:00|16.96|14.88|17.43|15.35|17.53|15.45|16.96|14.88|0
1646335500000|2022-03-03 19:25:00|17.44|15.36|17.58|15.5|17.81|15.73|17.05|14.97|0
1646335800000|2022-03-03 19:30:00|17.56|15.48|18.04|15.96|18.14|16.06|17.56|15.48|0
1646336100000|2022-03-03 19:35:00|17.96|15.88|18.43|16.35|18.43|16.35|17.88|15.8|0
1646336400000|2022-03-03 19:40:00|18.32|16.24|19.09|17.01|19.26|17.18|18.12|16.04|0
1646336700000|2022-03-03 19:45:00|19.07|16.99|20.98|18.9|21.01|18.93|19.01|16.93|0
1646337000000|2022-03-03 19:50:00|20.95|18.87|22.24|20.16|22.6|20.52|20.25|18.17|0
1646337300000|2022-03-03 19:55:00|22.2|20.12|22.13|20.05|22.53|20.45|21.98|19.9|0
1646337600000|2022-03-03 20:00:00|22.31|20.23|23.53|21.45|23.63|21.55|22.24|20.16|0
1646337900000|2022-03-03 20:05:00|23.5|21.42|23.67|21.59|24.04|21.96|22.83|20.75|0
1646338200000|2022-03-03 20:10:00|23.62|21.54|23.35|21.27|23.88|21.8|23.2|21.12|0
1646338500000|2022-03-03 20:15:00|23.38|21.3|22.68|20.6|23.48|21.4|22.34|20.26|0
1646338800000|2022-03-03 20:20:00|22.74|20.66|22.97|20.89|23.36|21.28|22.43|20.35|0
1646339100000|2022-03-03 20:25:00|22.92|20.84|21.31|19.23|22.92|20.84|21.31|19.23|0
1646339400000|2022-03-03 20:30:00|21.4|19.32|23.91|21.83|24.04|21.96|21.4|19.32|0
1646339700000|2022-03-03 20:35:00|23.98|21.9|23.3|21.22|24.38|22.3|22.9|20.82|0
1646340000000|2022-03-03 20:40:00|23.37|21.29|24.53|22.45|24.6|22.52|23.37|21.29|0
1646340300000|2022-03-03 20:45:00|24.63|22.55|24.36|22.28|25.17|23.09|24.19|22.11|0
1646340600000|2022-03-03 20:50:00|24.18|22.1|22.92|20.84|24.96|22.88|22.92|20.84|0
1646340900000|2022-03-03 20:55:00|22.98|20.9|22.32|20.24|23.4|21.32|22.26|20.18|0
1646341200000|2022-03-03 21:00:00|22.38|20.3|21.77|19.69|22.63|20.55|21.33|19.25|0
1646341500000|2022-03-03 21:05:00|21.71|19.63|21.55|19.47|21.89|19.81|21.52|19.44|0
1646341800000|2022-03-03 21:10:00|21.58|19.5|21.42|19.34|21.58|19.5|21.28|19.2|0
1646342100000|2022-03-03 21:15:00|21.8|19.2|21.68|19.08|21.92|19.32|21.65|19.05|0
1646342400000|2022-03-03 21:20:00|21.69|19.09|21.85|19.25|21.93|19.33|21.69|19.09|0
1646342700000|2022-03-03 21:25:00|21.82|19.22|21.72|19.12|22|19.4|21.72|19.12|0
1646343000000|2022-03-03 21:30:00|21.74|19.14|21.89|19.29|21.99|19.39|21.72|19.12|0
1646343300000|2022-03-03 21:35:00|21.86|19.26|22.16|19.56|22.17|19.57|21.74|19.14|0
1646343600000|2022-03-03 21:40:00|22.14|19.54|22.06|19.46|22.19|19.59|22|19.4|0
1646343900000|2022-03-03 21:45:00|22.03|19.43|21.84|19.24|22.18|19.58|21.84|19.24|0
1646344200000|2022-03-03 21:50:00|21.87|19.27|21.55|18.95|21.88|19.28|21.5|18.9|0
1646344500000|2022-03-03 21:55:00|21.56|18.96|21.51|18.91|21.6|19|21.46|18.86|0
1646344800000|2022-03-03 22:00:00|21.52|18.92|21.55|18.95|21.56|18.96|21.51|18.91|0
1646345100000|2022-03-03 22:05:00|21.56|18.96|21.52|18.92|21.56|18.96|21.51|18.91|0
1646345400000|2022-03-03 22:10:00|21.53|18.93|21.48|18.88|21.53|18.93|21.45|18.85|0
1646345700000|2022-03-03 22:15:00|21.46|18.86|21.47|18.87|21.48|18.88|21.46|18.86|0
1646346000000|2022-03-03 22:20:00|21.45|18.85|21.32|18.72|21.45|18.85|21.32|18.72|0
1646346300000|2022-03-03 22:25:00|21.3|18.7|21.32|18.72|21.39|18.79|21.3|18.7|0
1646346600000|2022-03-03 22:30:00|21.31|18.71|21.33|18.73|21.34|18.74|21.29|18.69|0
1646346900000|2022-03-03 22:35:00|21.34|18.74|21.4|18.8|21.4|18.8|21.34|18.74|0
1646347200000|2022-03-03 22:40:00|21.39|18.79|21.37|18.77|21.39|18.79|21.36|18.76|0
1646347500000|2022-03-03 22:45:00|21.36|18.76|21.37|18.77|21.38|18.78|21.36|18.76|0
1646347800000|2022-03-03 22:50:00|21.36|18.76|21.4|18.8|21.4|18.8|21.36|18.76|0
1646348100000|2022-03-03 22:55:00|21.39|18.79|21.3|18.7|21.41|18.81|21.3|18.7|0
1646348400000|2022-03-03 23:00:00|21.15|18.55|21.41|18.81|21.52|18.92|21.15|18.55|0
1646348700000|2022-03-03 23:05:00|21.39|18.79|21.43|18.83|21.65|19.05|21.35|18.75|0
1646349000000|2022-03-03 23:10:00|21.4|18.8|21.16|18.56|21.53|18.93|21.11|18.51|0
1646349300000|2022-03-03 23:15:00|21.17|18.57|21.09|18.49|21.2|18.6|20.99|18.39|0
1646349600000|2022-03-03 23:20:00|21.07|18.47|21.35|18.75|21.35|18.75|21.03|18.43|0
1646349900000|2022-03-03 23:25:00|21.33|18.73|21.19|18.59|21.42|18.82|21.15|18.55|0
1646350200000|2022-03-03 23:30:00|21.18|18.58|20.79|18.19|21.18|18.58|20.73|18.13|0
1646350500000|2022-03-03 23:35:00|20.76|18.16|20.61|18.01|20.76|18.16|20.55|17.95|0
1646350800000|2022-03-03 23:40:00|20.59|17.99|20.66|18.06|20.72|18.12|20.57|17.97|0
1646351100000|2022-03-03 23:45:00|20.63|18.03|20.68|18.08|20.74|18.14|20.51|17.91|0
1646351400000|2022-03-03 23:50:00|20.71|18.11|20.58|17.98|20.74|18.14|20.53|17.93|0
1646351700000|2022-03-03 23:55:00|20.6|18|20.58|17.98|20.61|18.01|20.38|17.78|0
1646352000000|2022-03-04 00:00:00|20.59|17.99|20.37|17.77|20.72|18.12|20.31|17.71|0
1646352300000|2022-03-04 00:05:00|20.45|17.85|22.3|19.7|22.3|19.7|20.45|17.85|0
1646352600000|2022-03-04 00:10:00|22.36|19.76|22.59|19.99|23.46|20.86|21.98|19.38|0
1646352900000|2022-03-04 00:15:00|22.63|20.03|23.68|21.08|23.71|21.11|22.6|20|0
1646353200000|2022-03-04 00:20:00|23.71|21.11|25.7|23.1|26.07|23.47|23.5|20.9|0
1646353500000|2022-03-04 00:25:00|25.68|23.08|25.86|23.26|25.9|23.3|24.88|22.28|0
1646353800000|2022-03-04 00:30:00|25.93|23.33|27.78|25.18|27.78|25.18|25.55|22.95|0
1646354100000|2022-03-04 00:35:00|27.72|25.12|30.86|27.46|31|27.6|26.77|24.17|0
1646354400000|2022-03-04 00:40:00|30.84|27.44|34.03|30.63|34.55|31.15|30.61|27.21|0
1646354700000|2022-03-04 00:45:00|34.25|30.85|36.22|32.82|37.39|33.99|33.16|29.76|0
1646355000000|2022-03-04 00:50:00|36.26|32.86|37.51|34.11|37.51|34.11|35.81|32.41|0
1646355300000|2022-03-04 00:55:00|37.55|34.15|38.34|34.94|40.37|36.97|37.29|33.89|0
1646355600000|2022-03-04 01:00:00|38.27|34.87|37.75|34.35|42.2|38.8|37.62|34.22|0
1646355900000|2022-03-04 01:05:00|37.4|34|43.69|40.29|44.33|40.93|37.16|33.76|0
1646356200000|2022-03-04 01:10:00|43.66|40.26|41.99|38.59|45.07|41.67|41.62|38.22|0
1646356500000|2022-03-04 01:15:00|42.13|38.73|41.28|37.88|43.04|39.64|40.95|37.55|0
1646356800000|2022-03-04 01:20:00|41.32|37.92|35.08|31.68|41.72|38.32|34.62|31.22|0
1646357100000|2022-03-04 01:25:00|35.21|31.81|35|31.6|35.85|32.45|34.13|30.73|0
1646357400000|2022-03-04 01:30:00|34.95|31.55|33.66|30.26|35.5|32.1|33.66|30.26|0
1646357700000|2022-03-04 01:35:00|33.49|30.09|33.61|30.21|34.03|30.63|32.33|28.93|0
1646358000000|2022-03-04 01:40:00|33.63|30.23|33.43|30.03|34.42|31.02|33.18|29.78|0
1646358300000|2022-03-04 01:45:00|33.39|29.99|31.91|28.51|34|30.6|31.71|28.31|0
1646358600000|2022-03-04 01:50:00|31.89|28.49|30.15|26.75|31.89|28.49|29.32|25.92|0
1646358900000|2022-03-04 01:55:00|30.08|26.68|29.62|26.22|30.26|26.86|28.98|25.58|0
1646359200000|2022-03-04 02:00:00|29.6|26.2|30.75|27.35|31.47|28.07|29.34|25.94|0
1646359500000|2022-03-04 02:05:00|30.69|27.29|30.34|26.94|30.87|27.47|29.92|26.52|0
1646359800000|2022-03-04 02:10:00|30.28|26.88|29.03|25.63|30.47|27.07|28.68|25.28|0
1646360100000|2022-03-04 02:15:00|29.05|25.65|29.98|26.58|30|26.6|28.72|25.32|0
1646360400000|2022-03-04 02:20:00|29.92|26.52|29.72|26.32|30.05|26.65|29.35|25.95|0
1646360700000|2022-03-04 02:25:00|29.7|26.3|30.3|26.9|30.47|27.07|29.62|26.22|0
1646361000000|2022-03-04 02:30:00|30.28|26.88|29.64|26.24|30.28|26.88|29.46|26.06|0
1646361300000|2022-03-04 02:35:00|29.61|26.21|28.49|25.09|29.87|26.47|28.22|24.82|0
1646361600000|2022-03-04 02:40:00|28.52|25.12|29.08|25.68|29.25|25.85|28.43|25.03|0
1646361900000|2022-03-04 02:45:00|29.03|25.63|29.65|26.25|29.86|26.46|29.03|25.63|0
1646362200000|2022-03-04 02:50:00|29.67|26.27|30.5|27.1|31.37|27.97|29.61|26.21|0
1646362500000|2022-03-04 02:55:00|30.6|27.2|31.52|28.12|32.08|28.68|30.6|27.2|0
1646362800000|2022-03-04 03:00:00|31.46|28.06|31.1|27.7|31.52|28.12|30.47|27.07|0
1646363100000|2022-03-04 03:05:00|31.16|27.76|30.79|28.19|31.84|28.72|30.58|27.76|0
1646363400000|2022-03-04 03:10:00|30.81|28.21|30.43|27.83|31.23|28.63|30.31|27.71|0
1646363700000|2022-03-04 03:15:00|30.52|27.92|31.34|28.74|31.4|28.8|30.27|27.67|0
1646364000000|2022-03-04 03:20:00|31.18|28.58|30.62|28.02|31.3|28.7|30.56|27.96|0
1646364300000|2022-03-04 03:25:00|30.64|28.04|30.59|27.99|31.44|28.84|30.33|27.73|0
1646364600000|2022-03-04 03:30:00|30.57|27.97|30.42|27.82|30.88|28.28|30.18|27.58|0
1646364900000|2022-03-04 03:35:00|30.41|27.81|30.4|27.8|30.85|28.25|29.94|27.34|0
1646365200000|2022-03-04 03:40:00|30.41|27.81|30.85|28.25|31.11|28.51|30.41|27.81|0
1646365500000|2022-03-04 03:45:00|30.97|28.37|31.88|29.28|31.92|29.32|30.74|28.14|0
1646365800000|2022-03-04 03:50:00|31.84|29.24|31.33|28.73|32.08|29.48|31.25|28.65|0
1646366100000|2022-03-04 03:55:00|31.35|28.75|31.46|28.86|31.66|29.06|31.08|28.48|0
1646366400000|2022-03-04 04:00:00|31.5|28.9|32.24|29.64|32.24|29.64|31.26|28.66|0
1646366700000|2022-03-04 04:05:00|32.22|29.62|31.58|28.98|32.56|29.96|31.35|28.75|0
1646367000000|2022-03-04 04:10:00|31.6|29|31.83|29.23|31.98|29.38|31.44|28.84|0
1646367300000|2022-03-04 04:15:00|31.77|29.17|31.34|28.74|31.91|29.31|31.29|28.69|0
1646367600000|2022-03-04 04:20:00|31.33|28.73|31.99|29.39|32.12|29.52|31.33|28.73|0
1646367900000|2022-03-04 04:25:00|31.95|29.35|31.9|29.3|32.13|29.53|31.45|28.85|0
1646368200000|2022-03-04 04:30:00|31.76|29.16|32.05|29.45|32.36|29.76|31.54|28.94|0
1646368500000|2022-03-04 04:35:00|32.07|29.47|31.4|28.8|32.17|29.57|31.38|28.78|0
1646368800000|2022-03-04 04:40:00|31.42|28.82|31.2|28.6|31.42|28.82|30.96|28.36|0
1646369100000|2022-03-04 04:45:00|31.25|28.65|31.56|28.96|31.91|29.31|31.23|28.63|0
1646369400000|2022-03-04 04:50:00|31.48|28.88|31.23|28.63|31.52|28.92|31.22|28.62|0
1646369700000|2022-03-04 04:55:00|31.31|28.71|30.83|28.23|31.31|28.71|30.66|28.06|0
1646370000000|2022-03-04 05:00:00|30.71|28.11|30.18|27.58|31.06|28.46|30.18|27.58|0
1646370300000|2022-03-04 05:05:00|30.16|27.56|30.15|27.55|30.45|27.85|30.06|27.46|0
1646370600000|2022-03-04 05:10:00|30.17|27.57|29.5|26.9|30.17|27.57|29.35|26.75|0
1646370900000|2022-03-04 05:15:00|29.44|26.84|29.57|26.97|29.87|27.27|29.42|26.82|0
1646371200000|2022-03-04 05:20:00|29.49|26.89|29.63|27.03|29.86|27.26|29.38|26.78|0
1646371500000|2022-03-04 05:25:00|29.61|27.01|29.83|27.23|29.91|27.31|29.57|26.97|0
1646371800000|2022-03-04 05:30:00|29.91|27.31|29.59|26.99|29.96|27.36|29.52|26.92|0
1646372100000|2022-03-04 05:35:00|29.65|27.05|29.29|26.69|29.8|27.2|29.04|26.44|0
1646372400000|2022-03-04 05:40:00|29.26|26.66|29.49|26.89|29.84|27.24|29.04|26.44|0
1646372700000|2022-03-04 05:45:00|29.51|26.91|29.59|26.99|29.86|27.26|29.28|26.68|0
1646373000000|2022-03-04 05:50:00|29.58|26.98|29.06|26.46|29.69|27.09|29.04|26.44|0
1646373300000|2022-03-04 05:55:00|29.08|26.48|28.51|25.91|29.13|26.53|28.39|25.79|0
1646373600000|2022-03-04 06:00:00|28.57|25.97|27.92|25.32|28.86|26.26|27.83|25.23|0
1646373900000|2022-03-04 06:05:00|27.87|25.27|27.2|24.6|27.87|25.27|26.72|24.12|0
1646374200000|2022-03-04 06:10:00|27.15|24.55|27.33|24.73|27.55|24.95|27.15|24.55|0
1646374500000|2022-03-04 06:15:00|27.35|24.75|27.38|24.78|27.5|24.9|26.94|24.34|0
1646374800000|2022-03-04 06:20:00|27.39|24.79|27.65|25.05|27.93|25.33|27.38|24.78|0
1646375100000|2022-03-04 06:25:00|27.64|25.04|27.16|24.56|27.64|25.04|27.15|24.55|0
1646375400000|2022-03-04 06:30:00|27.18|24.58|27.64|25.24|27.96|25.36|27.15|24.55|0
1646375700000|2022-03-04 06:35:00|27.61|25.21|27.63|25.23|27.71|25.31|27.32|24.92|0
1646376000000|2022-03-04 06:40:00|27.61|25.21|27.59|25.19|28.03|25.63|27.46|25.06|0
1646376300000|2022-03-04 06:45:00|27.62|25.22|27.94|25.54|28.16|25.76|27.62|25.22|0
1646376600000|2022-03-04 06:50:00|27.87|25.47|28.06|25.66|28.09|25.69|27.75|25.35|0
1646376900000|2022-03-04 06:55:00|28.07|25.67|27.65|25.25|28.11|25.71|27.49|25.09|0
1646377200000|2022-03-04 07:00:00|27.67|25.27|27.03|24.63|27.92|25.52|26.88|24.48|0
1646377500000|2022-03-04 07:05:00|26.95|24.55|26.38|23.98|27.02|24.62|25.89|23.49|0
1646377800000|2022-03-04 07:10:00|26.45|24.05|27.25|24.85|27.26|24.86|26.14|23.74|0
1646378100000|2022-03-04 07:15:00|27.32|24.92|29.3|26.9|29.32|26.92|27.03|24.63|0
1646378400000|2022-03-04 07:20:00|29.24|26.84|28.12|25.72|29.24|26.84|27.91|25.51|0
1646378700000|2022-03-04 07:25:00|28.27|25.87|26.89|24.49|28.34|25.94|26.57|24.17|0
1646379000000|2022-03-04 07:30:00|26.9|24.5|27.04|24.64|27.12|24.72|26.62|24.22|0
1646379300000|2022-03-04 07:35:00|27.03|24.63|27.79|25.39|27.79|25.39|26.82|24.42|0
1646379600000|2022-03-04 07:40:00|27.82|25.42|27.67|25.27|28.02|25.62|27.6|25.2|0
1646379900000|2022-03-04 07:45:00|27.6|25.2|27.7|25.3|27.77|25.37|27.12|24.72|0
1646380200000|2022-03-04 07:50:00|27.71|25.31|27.63|25.23|27.91|25.51|27.51|25.11|0
1646380500000|2022-03-04 07:55:00|27.6|25.2|26.66|24.26|27.69|25.29|26.62|24.22|0
1646380800000|2022-03-04 08:00:00|26.81|24.41|27.39|24.99|27.39|24.99|25.93|23.53|0
1646381100000|2022-03-04 08:05:00|27.22|25.3|25.42|23.5|27.27|25.35|25.42|23.5|0
1646381400000|2022-03-04 08:10:00|25.39|23.47|24.44|22.52|25.42|23.5|24.09|22.17|0
1646381700000|2022-03-04 08:15:00|24.41|22.49|25.1|23.18|25.37|23.45|24.41|22.49|0
1646382000000|2022-03-04 08:20:00|25.15|23.23|24.52|22.6|25.2|23.28|23.88|21.96|0
1646382300000|2022-03-04 08:25:00|24.57|22.65|25.59|23.67|25.69|23.77|24.34|22.42|0
1646382600000|2022-03-04 08:30:00|25.65|23.73|27.08|25.16|27.24|25.32|25.65|23.73|0
1646382900000|2022-03-04 08:35:00|27.09|25.17|27.61|25.69|27.76|25.84|26.81|24.89|0
1646383200000|2022-03-04 08:40:00|27.62|25.7|28.96|27.04|29.27|27.35|27.21|25.29|0
1646383500000|2022-03-04 08:45:00|28.98|27.06|28.78|26.86|29.26|27.34|28.33|26.41|0
1646383800000|2022-03-04 08:50:00|28.77|26.85|28.81|26.89|29.55|27.63|28.62|26.7|0
1646384100000|2022-03-04 08:55:00|28.87|26.95|29.38|27.46|29.54|27.62|28.7|26.78|0
1646384400000|2022-03-04 09:00:00|29.5|27.58|30.48|28.56|30.76|28.84|29.1|27.18|0
1646384700000|2022-03-04 09:05:00|30.4|28.48|31|29.08|31.06|29.14|30.07|28.15|0
1646385000000|2022-03-04 09:10:00|30.94|29.02|31.07|29.15|31.33|29.41|30.78|28.86|0
1646385300000|2022-03-04 09:15:00|31.01|29.09|30.76|28.84|31.9|29.98|30.64|28.72|0
1646385600000|2022-03-04 09:20:00|30.8|28.88|31.68|29.76|32.29|30.37|30.74|28.82|0
1646385900000|2022-03-04 09:25:00|31.62|29.7|30.46|28.54|32.06|30.14|30.42|28.5|0
1646386200000|2022-03-04 09:30:00|30.48|28.56|29.54|27.62|30.66|28.74|28.99|27.07|0
1646386500000|2022-03-04 09:35:00|29.42|27.5|31.67|29.75|31.67|29.75|29.42|27.5|0
1646386800000|2022-03-04 09:40:00|31.69|29.77|31.34|29.42|32.19|30.27|31|29.08|0
1646387100000|2022-03-04 09:45:00|31.36|29.44|31.1|29.18|31.36|29.44|30.46|28.54|0
1646387400000|2022-03-04 09:50:00|31.14|29.22|31.48|29.56|31.48|29.56|30.58|28.66|0
1646387700000|2022-03-04 09:55:00|31.32|29.4|31.19|29.27|32.08|30.16|31.1|29.18|0
1646388000000|2022-03-04 10:00:00|31.18|29.26|30.85|28.93|31.81|29.89|30.62|28.7|0
1646388300000|2022-03-04 10:05:00|30.83|28.91|31.17|29.25|31.22|29.3|30.57|28.65|0
1646388600000|2022-03-04 10:10:00|31.21|29.29|30.89|28.97|31.49|29.57|30.56|28.64|0
1646388900000|2022-03-04 10:15:00|30.87|28.95|30.59|28.67|31.08|29.16|30.38|28.46|0
1646389200000|2022-03-04 10:20:00|30.64|28.72|28.85|26.93|30.88|28.96|28.72|26.8|0
1646389500000|2022-03-04 10:25:00|28.89|26.97|28.03|26.11|29.1|27.18|28.03|26.11|0
1646389800000|2022-03-04 10:30:00|28.05|26.13|28.87|26.95|28.97|27.05|28.01|26.09|0
1646390100000|2022-03-04 10:35:00|28.89|26.97|29.34|27.42|29.39|27.47|28.87|26.95|0
1646390400000|2022-03-04 10:40:00|29.31|27.39|29.71|27.79|29.75|27.83|29.19|27.27|0
1646390700000|2022-03-04 10:45:00|29.66|27.74|30.02|28.1|30.39|28.47|29.66|27.74|0
1646391000000|2022-03-04 10:50:00|30|28.08|30.87|28.95|30.87|28.95|29.87|27.95|0
1646391300000|2022-03-04 10:55:00|30.95|29.03|31.37|29.45|31.55|29.63|30.57|28.65|0
1646391600000|2022-03-04 11:00:00|31.35|29.43|31.04|29.12|31.86|29.94|30.97|29.05|0
1646391900000|2022-03-04 11:05:00|31.08|29.16|30.62|28.7|31.41|29.49|30.52|28.6|0
1646392200000|2022-03-04 11:10:00|30.72|28.8|31.64|29.72|31.68|29.76|30.6|28.68|0
1646392500000|2022-03-04 11:15:00|31.62|29.7|32.09|30.17|32.09|30.17|31.35|29.43|0
1646392800000|2022-03-04 11:20:00|32.11|30.19|31.04|29.12|32.31|30.39|30.96|29.04|0
1646393100000|2022-03-04 11:25:00|31.06|29.14|30.81|28.89|31.21|29.29|30.79|28.87|0
1646393400000|2022-03-04 11:30:00|30.77|28.85|30.55|28.63|31.2|29.28|30.49|28.57|0
1646393700000|2022-03-04 11:35:00|30.57|28.65|31.38|29.46|31.38|29.46|30.49|28.57|0
1646394000000|2022-03-04 11:40:00|31.36|29.44|31|29.08|31.6|29.68|30.74|28.82|0
1646394300000|2022-03-04 11:45:00|31.02|29.1|30.89|28.97|31.33|29.41|30.66|28.74|0
1646394600000|2022-03-04 11:50:00|30.91|28.99|30.39|28.47|31.26|29.34|30.28|28.36|0
1646394900000|2022-03-04 11:55:00|30.33|28.41|31.01|29.09|31.34|29.42|30.33|28.41|0
1646395200000|2022-03-04 12:00:00|30.99|29.07|30.7|28.78|31.38|29.46|30.63|28.71|0
1646395500000|2022-03-04 12:05:00|30.78|28.86|31.96|30.04|31.96|30.04|30.7|28.78|0
1646395800000|2022-03-04 12:10:00|31.99|30.07|32.57|30.65|32.66|30.74|31.72|29.8|0
1646396100000|2022-03-04 12:15:00|32.61|30.69|31.96|30.04|32.98|31.06|31.17|29.25|0
1646396400000|2022-03-04 12:20:00|32.02|30.1|32.48|30.56|32.64|30.72|31.88|29.96|0
1646396700000|2022-03-04 12:25:00|32.56|30.64|33.42|31.5|33.55|31.63|32.46|30.54|0
1646397000000|2022-03-04 12:30:00|33.38|31.46|33.31|31.39|33.54|31.62|32.98|31.06|0
1646397300000|2022-03-04 12:35:00|33.41|31.49|32.16|30.24|33.45|31.53|32.08|30.16|0
1646397600000|2022-03-04 12:40:00|32.14|30.22|31.83|29.91|32.38|30.46|31.83|29.91|0
1646397900000|2022-03-04 12:45:00|31.61|29.69|31.28|29.36|31.61|29.69|30.68|28.76|0
1646398200000|2022-03-04 12:50:00|31.3|29.38|31.71|29.79|32.2|30.28|31.18|29.26|0
1646398500000|2022-03-04 12:55:00|31.73|29.81|30.71|28.79|31.81|29.89|30.3|28.38|0
1646398800000|2022-03-04 13:00:00|30.73|28.81|30.33|28.41|31.16|29.24|30.32|28.4|0
1646399100000|2022-03-04 13:05:00|30.39|28.47|30.38|28.46|30.48|28.56|29.71|27.79|0
1646399400000|2022-03-04 13:10:00|30.42|28.5|30.51|28.59|30.79|28.87|30.26|28.34|0
1646399700000|2022-03-04 13:15:00|30.55|28.63|31.07|29.15|31.15|29.23|30.31|28.39|0
1646400000000|2022-03-04 13:20:00|31.03|29.11|30.35|28.43|31.03|29.11|29.83|27.91|0
1646400300000|2022-03-04 13:25:00|30.39|28.47|29.92|28|30.47|28.55|29.46|27.54|0
1646400600000|2022-03-04 13:30:00|29.95|28.03|27.56|25.64|29.95|28.03|26.48|24.56|0
1646400900000|2022-03-04 13:35:00|27.59|25.67|28.42|26.5|28.62|26.7|27.43|25.51|0
1646401200000|2022-03-04 13:40:00|28.4|26.48|29.07|27.15|29.07|27.15|27.88|25.96|0
1646401500000|2022-03-04 13:45:00|29.03|27.11|30.06|28.14|30.06|28.14|28.42|26.5|0
1646401800000|2022-03-04 13:50:00|30.1|28.18|30.37|28.45|30.53|28.61|29.52|27.6|0
1646402100000|2022-03-04 13:55:00|30.29|28.37|31.01|29.09|31.74|29.82|28.97|27.05|0
1646402400000|2022-03-04 14:00:00|31.13|29.21|31.32|29.4|31.36|29.44|30.65|28.73|0
1646402700000|2022-03-04 14:05:00|31.3|29.38|31.88|29.96|32.08|30.16|31.2|29.28|0
1646403000000|2022-03-04 14:10:00|31.94|30.02|31.42|29.5|32.16|30.24|30.94|29.02|0
1646403300000|2022-03-04 14:15:00|31.38|29.46|30.99|29.07|31.57|29.65|30.73|28.81|0
1646403600000|2022-03-04 14:20:00|31.04|29.12|30.46|28.54|31.11|29.19|29.86|27.94|0
1646403900000|2022-03-04 14:25:00|30.44|28.52|30.69|28.77|30.76|28.84|30.24|28.32|0
1646404200000|2022-03-04 14:30:00|30.71|28.79|29.18|27.26|30.71|28.79|28.35|26.43|0
1646404500000|2022-03-04 14:35:00|29.11|27.19|29.62|27.7|29.9|27.98|28|26.08|0
1646404800000|2022-03-04 14:40:00|29.7|27.78|30.68|28.76|31.13|29.21|29.7|27.78|0
1646405100000|2022-03-04 14:45:00|30.76|28.84|33.03|31.11|33.03|31.11|30.32|28.4|0
1646405400000|2022-03-04 14:50:00|32.86|30.94|31.77|29.85|33.15|31.23|31.15|29.23|0
1646405700000|2022-03-04 14:55:00|31.71|29.79|29.36|27.44|32.22|30.3|28.78|26.86|0
1646406000000|2022-03-04 15:00:00|29.32|27.4|29.66|27.74|30.21|28.29|28.29|26.37|0
1646406300000|2022-03-04 15:05:00|29.74|27.82|31.31|29.39|31.48|29.56|29.39|27.47|0
1646406600000|2022-03-04 15:10:00|31.36|29.44|33.46|31.54|33.72|31.8|31.03|29.11|0
1646406900000|2022-03-04 15:15:00|33.54|31.62|33.79|31.87|34.23|32.31|32.85|30.93|0
1646407200000|2022-03-04 15:20:00|33.58|31.66|32.2|30.28|34.26|32.34|32.16|30.24|0
1646407500000|2022-03-04 15:25:00|32.18|30.26|32.23|30.31|33.22|31.3|31.57|29.65|0
1646407800000|2022-03-04 15:30:00|32.11|30.19|33.03|31.11|33.6|31.68|31.94|30.02|0
1646408100000|2022-03-04 15:35:00|33.01|31.09|31.82|29.9|33.03|31.11|30.77|28.85|0
1646408400000|2022-03-04 15:40:00|31.75|29.83|33.35|31.43|33.36|31.44|31.75|29.83|0
1646408700000|2022-03-04 15:45:00|33.33|31.41|33.73|31.81|34.09|32.17|32.62|30.7|0
1646409000000|2022-03-04 15:50:00|33.6|31.68|32.75|30.83|33.93|32.01|32.43|30.51|0
1646409300000|2022-03-04 15:55:00|32.73|30.81|33.76|31.84|33.94|32.02|32.73|30.81|0
1646409600000|2022-03-04 16:00:00|33.67|31.75|34.06|32.14|34.15|32.23|33.02|31.1|0
1646409900000|2022-03-04 16:05:00|33.86|31.94|33.89|31.97|34.37|32.45|33.48|31.56|0
1646410200000|2022-03-04 16:10:00|33.92|32|34.17|32.25|34.76|32.84|33.87|31.95|0
1646410500000|2022-03-04 16:15:00|34.04|32.12|32.94|31.02|34.42|32.5|32.34|30.42|0
1646410800000|2022-03-04 16:20:00|32.98|31.06|32.71|30.79|33.93|32.01|32.67|30.75|0
1646411100000|2022-03-04 16:25:00|32.84|30.92|32.53|30.61|33.57|31.65|32.13|30.21|0
1646411400000|2022-03-04 16:30:00|32.74|30.82|33.29|31.37|34|32.08|32.44|30.52|0
1646411700000|2022-03-04 16:35:00|33.25|31.33|31.66|29.74|34.53|32.61|31.62|29.7|0
1646412000000|2022-03-04 16:40:00|31.75|29.83|31.86|29.94|32.41|30.49|31.29|29.37|0
1646412300000|2022-03-04 16:45:00|31.78|29.86|30.77|28.85|32.03|30.11|30.61|28.69|0
1646412600000|2022-03-04 16:50:00|30.73|28.81|31.59|29.67|31.8|29.88|30.73|28.81|0
1646412900000|2022-03-04 16:55:00|31.63|29.71|31.24|29.32|32.26|30.34|30.99|29.07|0
1646413200000|2022-03-04 17:00:00|31.28|29.36|31.27|29.35|32.08|30.16|31.03|29.11|0
1646413500000|2022-03-04 17:05:00|31.44|29.52|30.52|28.6|31.99|30.07|30.24|28.32|0
1646413800000|2022-03-04 17:10:00|30.56|28.64|28.33|26.41|30.56|28.64|28.07|26.15|0
1646414100000|2022-03-04 17:15:00|28.29|26.37|28.05|26.13|28.33|26.41|27.08|25.16|0
1646414400000|2022-03-04 17:20:00|27.96|26.04|28.7|26.78|28.98|27.06|27.83|25.91|0
1646414700000|2022-03-04 17:25:00|28.81|26.89|27.66|25.74|29.24|27.32|27.47|25.55|0
1646415000000|2022-03-04 17:30:00|27.81|25.89|28.03|26.11|28.18|26.26|27.24|25.32|0
1646415300000|2022-03-04 17:35:00|27.99|26.07|26.93|25.01|28.97|27.05|26.52|24.6|0
1646415600000|2022-03-04 17:40:00|26.74|24.82|27.9|25.98|28.09|26.17|26.56|24.64|0
1646415900000|2022-03-04 17:45:00|27.97|26.05|27.21|25.29|28.13|26.21|27.06|25.14|0
1646416200000|2022-03-04 17:50:00|27.06|25.14|26.68|24.76|27.56|25.64|26.17|24.25|0
1646416500000|2022-03-04 17:55:00|26.71|24.79|26.05|24.13|26.71|24.79|25.44|23.52|0
1646416800000|2022-03-04 18:00:00|25.97|24.05|24.53|22.61|25.97|24.05|24.49|22.57|0
1646417100000|2022-03-04 18:05:00|24.42|22.5|24.16|22.24|24.76|22.84|23.99|22.07|0
1646417400000|2022-03-04 18:10:00|24.11|22.19|24.47|22.55|25.01|23.09|24.03|22.11|0
1646417700000|2022-03-04 18:15:00|24.44|22.52|25.32|23.4|25.75|23.83|24.1|22.18|0
1646418000000|2022-03-04 18:20:00|25.34|23.42|25.61|23.69|25.65|23.73|24.67|22.75|0
1646418300000|2022-03-04 18:25:00|25.56|23.64|25.64|23.72|25.68|23.76|25.15|23.23|0
1646418600000|2022-03-04 18:30:00|25.6|23.68|25.24|23.32|25.6|23.68|24.89|22.97|0
1646418900000|2022-03-04 18:35:00|25.2|23.28|24.22|22.3|25.31|23.39|24.19|22.27|0
1646419200000|2022-03-04 18:40:00|24.26|22.34|26.43|24.51|26.56|24.64|24.26|22.34|0
1646419500000|2022-03-04 18:45:00|26.45|24.53|26.51|24.59|26.89|24.97|26.44|24.52|0
1646419800000|2022-03-04 18:50:00|26.48|24.56|26.1|24.18|26.48|24.56|25.99|24.07|0
1646420100000|2022-03-04 18:55:00|26.06|24.14|27.6|25.68|27.81|25.89|25.85|23.93|0
1646420400000|2022-03-04 19:00:00|27.58|25.66|27.84|25.92|28.66|26.74|27.09|25.17|0
1646420700000|2022-03-04 19:05:00|27.69|25.77|27.64|25.72|28.07|26.15|27.37|25.45|0
1646421000000|2022-03-04 19:10:00|27.56|25.64|28.33|26.41|28.43|26.51|27.56|25.64|0
1646421300000|2022-03-04 19:15:00|28.29|26.37|27.99|26.07|28.76|26.84|27.85|25.93|0
1646421600000|2022-03-04 19:20:00|28.01|26.09|26.58|24.66|28.08|26.16|26.43|24.51|0
1646421900000|2022-03-04 19:25:00|26.61|24.69|26.83|24.91|27.43|25.51|25.99|24.07|0
1646422200000|2022-03-04 19:30:00|26.88|24.96|26.56|24.64|27.31|25.39|26.27|24.35|0
1646422500000|2022-03-04 19:35:00|26.54|24.62|26.84|24.92|27.37|25.45|26.34|24.42|0
1646422800000|2022-03-04 19:40:00|26.77|24.85|28.16|26.24|28.28|26.36|26.77|24.85|0
1646423100000|2022-03-04 19:45:00|28.12|26.2|28.62|26.7|28.7|26.78|27.93|26.01|0
1646423400000|2022-03-04 19:50:00|28.54|26.62|28.4|26.48|28.81|26.89|27.59|25.67|0
1646423700000|2022-03-04 19:55:00|28.34|26.42|29.78|27.86|29.88|27.96|28.02|26.1|0
1646424000000|2022-03-04 20:00:00|29.8|27.88|28.28|26.36|29.82|27.9|27.85|25.93|0
1646424300000|2022-03-04 20:05:00|28.24|26.32|28.31|26.39|28.53|26.61|27.39|25.47|0
1646424600000|2022-03-04 20:10:00|28.23|26.31|28.89|26.97|29.05|27.13|27.49|25.57|0
1646424900000|2022-03-04 20:15:00|28.95|27.03|28.6|26.68|29|27.08|27.71|25.79|0
1646425200000|2022-03-04 20:20:00|28.76|26.84|28.28|26.36|29.11|27.19|28.01|26.09|0
1646425500000|2022-03-04 20:25:00|28.24|26.32|27.46|25.54|28.28|26.36|26.53|24.61|0
1646425800000|2022-03-04 20:30:00|27.69|25.77|27.72|25.8|28.26|26.34|27.01|25.09|0
1646426100000|2022-03-04 20:35:00|27.56|25.64|28.48|26.56|29.12|27.2|27.22|25.3|0
1646426400000|2022-03-04 20:40:00|28.29|26.37|27.81|25.89|28.62|26.7|27.36|25.44|0
1646426700000|2022-03-04 20:45:00|27.77|25.85|28.33|26.41|28.54|26.62|26.75|24.83|0
1646427000000|2022-03-04 20:50:00|28.31|26.39|24.94|23.02|28.34|26.42|24.94|23.02|0
1646427300000|2022-03-04 20:55:00|24.89|22.97|24.3|22.38|25.11|23.19|24.13|22.21|0
1646427600000|2022-03-04 21:00:00|24.58|22.66|24.88|22.96|25.28|23.36|24.58|22.66|0
1646427900000|2022-03-04 21:05:00|24.85|22.93|24.89|22.97|25.61|23.69|24.76|22.84|0
1646428200000|2022-03-04 21:10:00|24.88|22.96|25.36|23.44|25.44|23.52|24.82|22.9|0
1646640300000|2022-03-07 08:05:00|34.3|32.22|33.59|31.51|34.3|32.22|32.58|30.5|0
1646640600000|2022-03-07 08:10:00|33.55|31.47|34.5|32.42|35.12|33.04|33.11|31.03|0
1646640900000|2022-03-07 08:15:00|34.53|32.45|36.06|33.98|36.85|34.77|33.74|31.66|0
1646641200000|2022-03-07 08:20:00|36.01|33.93|37.8|35.72|37.8|35.72|35.96|33.88|0
1646641500000|2022-03-07 08:25:00|37.98|35.9|37.36|35.28|37.98|35.9|36.78|34.7|0
1646641800000|2022-03-07 08:30:00|37.44|35.36|37.37|35.29|38.83|36.75|37.37|35.29|0
1646642100000|2022-03-07 08:35:00|37.35|35.27|35.89|33.81|37.73|35.65|34.96|32.88|0
1646642400000|2022-03-07 08:40:00|36.01|33.93|36.59|34.51|36.86|34.78|35.11|33.03|0
1646642700000|2022-03-07 08:45:00|36.61|34.53|36.13|34.05|36.79|34.71|35.13|33.05|0
1646643000000|2022-03-07 08:50:00|36.21|34.13|35.2|33.12|36.35|34.27|34.81|32.73|0
1646643300000|2022-03-07 08:55:00|35.25|33.17|34.29|32.21|35.25|33.17|33.53|31.45|0
1646643600000|2022-03-07 09:00:00|34.22|32.14|33.88|31.8|34.4|32.32|32.48|30.4|0
1646643900000|2022-03-07 09:05:00|33.72|31.64|31.47|29.39|33.79|31.71|30.14|28.06|0
1646644200000|2022-03-07 09:10:00|31.42|29.34|31.16|29.08|31.47|29.39|30.79|28.71|0
1646644500000|2022-03-07 09:15:00|31.11|29.03|32.48|30.4|32.62|30.54|31.11|29.03|0
1646644800000|2022-03-07 09:20:00|32.44|30.36|32.56|30.48|32.6|30.52|31.54|29.46|0
1646645100000|2022-03-07 09:25:00|32.53|30.45|32.37|30.29|32.75|30.67|31.66|29.58|0
1646645400000|2022-03-07 09:30:00|32.41|30.33|33.53|31.45|33.72|31.64|32.21|30.13|0
1646645700000|2022-03-07 09:35:00|33.49|31.41|34.28|32.2|34.28|32.2|32.79|30.71|0
1646646000000|2022-03-07 09:40:00|34.35|32.27|33.75|31.67|34.58|32.5|33.09|31.01|0
1646646300000|2022-03-07 09:45:00|33.87|31.79|34.82|32.74|35.09|33.01|33.87|31.79|0
1646646600000|2022-03-07 09:50:00|34.77|32.69|33.98|31.9|35.27|33.19|33.92|31.84|0
1646646900000|2022-03-07 09:55:00|34.03|31.95|33.35|31.27|34.31|32.23|32.83|30.75|0
1646647200000|2022-03-07 10:00:00|33.37|31.29|33.33|31.25|33.71|31.63|32.77|30.69|0
1646647500000|2022-03-07 10:05:00|33.26|31.18|33.23|31.15|33.84|31.76|32.69|30.61|0
1646647800000|2022-03-07 10:10:00|33.18|31.1|32.27|30.19|33.48|31.4|32.14|30.06|0
1646648100000|2022-03-07 10:15:00|32.22|30.14|32.52|30.44|32.91|30.83|32.09|30.01|0
1646648400000|2022-03-07 10:20:00|32.59|30.51|32.62|30.54|32.77|30.69|32.2|30.12|0
1646648700000|2022-03-07 10:25:00|32.58|30.5|33.66|31.58|33.69|31.61|32.29|30.21|0
1646649000000|2022-03-07 10:30:00|33.68|31.6|33.49|31.41|34.21|32.13|33.44|31.36|0
1646649300000|2022-03-07 10:35:00|33.53|31.45|34.08|32|34.14|32.06|33.18|31.1|0
1646649600000|2022-03-07 10:40:00|34.03|31.95|33.71|31.63|34.1|32.02|33.35|31.27|0
1646649900000|2022-03-07 10:45:00|33.65|31.57|32.88|30.8|33.74|31.66|32.74|30.66|0
1646650200000|2022-03-07 10:50:00|32.92|30.84|32.55|30.47|32.92|30.84|32.26|30.18|0
1646650500000|2022-03-07 10:55:00|32.57|30.49|34.4|32.32|34.42|32.34|32.03|29.95|0
1646650800000|2022-03-07 11:00:00|34.45|32.37|35.08|33|35.27|33.19|34.09|32.01|0
1646651100000|2022-03-07 11:05:00|35.03|32.95|34.93|32.85|35.61|33.53|34.58|32.5|0
1646651400000|2022-03-07 11:10:00|34.79|32.71|34.33|32.25|34.84|32.76|34.07|31.99|0
1646651700000|2022-03-07 11:15:00|34.37|32.29|34.5|32.42|36.46|34.38|34.3|32.22|0
1646652000000|2022-03-07 11:20:00|34.53|32.45|33.46|31.38|34.74|32.66|33.14|31.06|0
1646652300000|2022-03-07 11:25:00|33.39|31.31|33.66|31.58|33.66|31.58|32.84|30.76|0
1646652600000|2022-03-07 11:30:00|33.75|31.67|33.25|31.17|33.75|31.67|33.01|30.93|0
1646652900000|2022-03-07 11:35:00|33.23|31.15|33.68|31.6|34.01|31.93|33.05|30.97|0
1646653200000|2022-03-07 11:40:00|33.66|31.58|32.7|30.62|33.82|31.74|32.51|30.43|0
1646653500000|2022-03-07 11:45:00|32.73|30.65|32.56|30.48|32.9|30.82|32.21|30.13|0
1646653800000|2022-03-07 11:50:00|32.58|30.5|31.63|29.55|32.74|30.66|31.37|29.29|0
1646654100000|2022-03-07 11:55:00|31.59|29.51|29.69|27.61|31.65|29.57|29.57|27.49|0
1646654400000|2022-03-07 12:00:00|29.67|27.59|26.78|24.7|29.67|27.59|26.7|24.62|0
1646654700000|2022-03-07 12:05:00|26.76|24.68|27.1|25.02|27.71|25.63|26.31|24.23|0
1646655000000|2022-03-07 12:10:00|27.01|24.93|26.37|24.29|27.01|24.93|25.88|23.8|0
1646655300000|2022-03-07 12:15:00|26.33|24.25|25.04|22.96|26.64|24.56|25.04|22.96|0
1646655600000|2022-03-07 12:20:00|25.06|22.98|24.59|22.51|25.4|23.32|24.48|22.4|0
1646655900000|2022-03-07 12:25:00|24.5|22.42|24.21|22.13|25.32|23.24|23.89|21.81|0
1646656200000|2022-03-07 12:30:00|24.05|21.97|24.2|22.12|24.6|22.52|23.5|21.42|0
1646656500000|2022-03-07 12:35:00|24.08|22|23.19|21.11|25.29|23.21|21.73|19.65|0
1646656800000|2022-03-07 12:40:00|23.37|21.29|24.07|21.99|24.4|22.32|23.37|21.29|0
1646657100000|2022-03-07 12:45:00|24.14|22.06|24.92|22.84|24.97|22.89|23.89|21.81|0
1646657400000|2022-03-07 12:50:00|24.88|22.8|24.01|21.93|24.97|22.89|23.9|21.82|0
1646657700000|2022-03-07 12:55:00|23.94|21.86|25.47|23.39|25.47|23.39|23.79|21.71|0
1646658000000|2022-03-07 13:00:00|25.43|23.35|25.69|23.61|26|23.92|25.13|23.05|0
1646658300000|2022-03-07 13:05:00|25.65|23.57|24.85|22.77|25.95|23.87|24.85|22.77|0
1646658600000|2022-03-07 13:10:00|24.89|22.81|24.66|22.58|24.96|22.88|24.26|22.18|0
1646658900000|2022-03-07 13:15:00|24.62|22.54|23.71|21.63|24.79|22.71|23.67|21.59|0
1646659200000|2022-03-07 13:20:00|23.67|21.59|23.66|21.58|24.2|22.12|23.31|21.23|0
1646659500000|2022-03-07 13:25:00|23.73|21.65|23.93|21.85|24.04|21.96|23.46|21.38|0
1646659800000|2022-03-07 13:30:00|23.86|21.78|22.87|20.79|24.04|21.96|22.87|20.79|0
1646660100000|2022-03-07 13:35:00|22.97|20.89|22.69|20.61|23.04|20.96|22.11|20.03|0
1646660400000|2022-03-07 13:40:00|22.48|20.4|22.85|20.77|23.06|20.98|21.98|19.9|0
1646660700000|2022-03-07 13:45:00|22.81|20.73|22.11|20.03|22.97|20.89|22.03|19.95|0
1646661000000|2022-03-07 13:50:00|22.13|20.05|22.16|20.08|22.82|20.74|21.8|19.72|0
1646661300000|2022-03-07 13:55:00|22.09|20.01|22.02|19.94|22.19|20.11|21.56|19.48|0
1646661600000|2022-03-07 14:00:00|21.95|19.87|21.41|19.33|22.59|20.51|21.25|19.17|0
1646661900000|2022-03-07 14:05:00|21.44|19.36|20.72|18.64|21.44|19.36|20.35|18.27|0
1646662200000|2022-03-07 14:10:00|20.69|18.61|21.23|19.15|21.5|19.42|20.63|18.55|0
1646662500000|2022-03-07 14:15:00|21.18|19.1|21.28|19.2|21.75|19.67|21.13|19.05|0
1646662800000|2022-03-07 14:20:00|21.22|19.14|20.41|18.33|21.33|19.25|20.2|18.12|0
1646663100000|2022-03-07 14:25:00|20.44|18.36|21|18.92|21|18.92|20.25|18.17|0
1646663400000|2022-03-07 14:30:00|21.09|19.01|22.55|20.47|22.59|20.51|20.76|18.68|0
1646663700000|2022-03-07 14:35:00|22.52|20.44|23.24|21.16|23.45|21.37|21.97|19.89|0
1646664000000|2022-03-07 14:40:00|23.17|21.09|24.3|22.22|24.42|22.34|22.27|20.19|0
1646664300000|2022-03-07 14:45:00|24.34|22.26|25.34|23.26|25.43|23.35|23.79|21.71|0
1646664600000|2022-03-07 14:50:00|25.15|23.07|24.91|22.83|25.56|23.48|24.54|22.46|0
1646664900000|2022-03-07 14:55:00|24.73|22.65|23.73|21.65|25.42|23.34|23.31|21.23|0
1646665200000|2022-03-07 15:00:00|23.88|21.8|26.43|24.35|26.71|24.63|23.82|21.74|0
1646666400000|2022-03-07 15:20:00|28.34|24.74|29.2|25.6|29.25|25.65|27.41|23.81|0
1646666700000|2022-03-07 15:25:00|29.41|25.81|29.52|26.52|29.74|26.52|28.98|25.39|0
1646667000000|2022-03-07 15:30:00|29.82|26.82|29.26|26.26|30.04|27.04|28.51|25.51|0
1646667300000|2022-03-07 15:35:00|29.07|26.07|28.95|25.95|29.42|26.42|28.46|25.46|0
1646667600000|2022-03-07 15:40:00|29.03|26.03|29.45|26.45|30.01|27.01|28.53|25.53|0
1646667900000|2022-03-07 15:45:00|29.36|26.36|29.86|26.86|30.35|27.35|28.89|25.89|0
1646668200000|2022-03-07 15:50:00|29.91|26.91|30.86|27.86|30.88|27.88|29.17|26.17|0
1646668500000|2022-03-07 15:55:00|30.77|27.77|30.23|27.23|31.21|28.21|29.75|26.75|0
1646668800000|2022-03-07 16:00:00|28.82|25.82|29.66|26.66|29.97|26.97|28.36|25.36|0
1646669100000|2022-03-07 16:05:00|29.62|26.62|28.94|25.94|29.96|26.96|28.87|25.87|0
1646669400000|2022-03-07 16:10:00|29.02|26.02|29.82|26.82|30.43|27.43|28.89|25.89|0
1646669700000|2022-03-07 16:15:00|29.29|26.29|28.23|25.23|29.29|26.29|27.58|24.58|0
1646670000000|2022-03-07 16:20:00|28.27|25.27|28.84|25.84|28.84|25.84|27.84|24.84|0
1646670300000|2022-03-07 16:25:00|28.89|25.89|28.87|25.87|28.97|25.97|28.42|25.42|0
1646670600000|2022-03-07 16:30:00|28.96|25.96|30.63|27.63|30.63|27.63|28.75|25.75|0
1646670900000|2022-03-07 16:35:00|30.36|27.36|31.69|28.69|31.69|28.69|30.36|27.36|0
1646671200000|2022-03-07 16:40:00|31.96|28.96|31.34|28.34|32.52|29.52|31.18|28.18|0
1646671500000|2022-03-07 16:45:00|28.76|25.76|28.88|25.88|28.97|25.97|28.42|25.42|0
1646671800000|2022-03-07 16:50:00|28.92|25.92|29.38|26.38|29.38|26.38|28.54|25.54|0
1646672100000|2022-03-07 16:55:00|29.46|26.46|30.06|27.06|30.46|27.46|29.46|26.46|0
1646672400000|2022-03-07 17:00:00|32.65|29.65|33.63|30.63|34.02|31.02|32.56|29.56|0
1646672700000|2022-03-07 17:05:00|33.54|30.54|33.48|30.48|34.01|31.01|32.97|29.97|0
1646673000000|2022-03-07 17:10:00|33.38|30.38|33.46|30.46|33.63|30.63|32.91|29.91|0
1646673300000|2022-03-07 17:15:00|33.27|30.27|34.51|31.51|34.86|31.86|32.47|29.47|0
1646673600000|2022-03-07 17:20:00|34.42|31.42|36.07|33.07|36.41|33.41|34.07|31.07|0
1646673900000|2022-03-07 17:25:00|35.95|32.95|34.68|31.68|36.3|33.3|34.64|31.64|0
1646674200000|2022-03-07 17:30:00|34.88|31.88|35.39|32.39|35.9|32.9|34.87|31.87|0
1646674500000|2022-03-07 17:35:00|35.17|32.17|35.4|32.4|36.32|33.32|34.52|31.52|0
1646674800000|2022-03-07 17:40:00|35.38|32.38|36.24|33.24|36.37|33.37|30.75|27.75|0
1646675100000|2022-03-07 17:45:00|35.48|32.48|35.95|32.95|36.46|33.46|35.2|32.2|0
1646675400000|2022-03-07 17:50:00|36|33|35.64|32.64|36.35|33.35|35.34|32.34|0
1646675700000|2022-03-07 17:55:00|35.54|32.54|35.58|32.58|35.73|32.73|35.16|32.16|0
1646676000000|2022-03-07 18:00:00|35.88|32.88|34.27|31.27|35.88|32.88|33.46|30.46|0
1646676300000|2022-03-07 18:05:00|33.98|30.98|34.74|31.74|34.79|31.79|33.5|30.5|0
1646676600000|2022-03-07 18:10:00|34.89|31.89|36.22|33.22|36.37|33.37|34.74|31.74|0
1646676900000|2022-03-07 18:15:00|36.16|33.16|37.17|34.17|37.38|34.38|35.91|32.91|0
1646677200000|2022-03-07 18:20:00|37.33|34.33|36.62|33.62|37.64|34.64|35.97|32.97|0
1646677500000|2022-03-07 18:25:00|36.44|33.44|35.92|32.92|36.44|33.44|35.26|32.26|0
1646677800000|2022-03-07 18:30:00|33.78|30.78|35.18|32.18|35.68|32.68|33.64|30.64|0
1646678100000|2022-03-07 18:35:00|35.38|32.38|35.79|32.79|36.42|33.42|35.3|32.3|0
1646678400000|2022-03-07 18:40:00|35.82|32.82|36.26|33.26|36.42|33.42|35.77|32.77|0
1646678700000|2022-03-07 18:45:00|35.16|32.16|35.92|32.92|36|33|34.57|31.57|0
1646679000000|2022-03-07 18:50:00|35.75|32.75|36.03|33.03|36.34|33.34|34.97|31.97|0
1646679300000|2022-03-07 18:55:00|36.08|33.08|36.25|33.25|36.66|33.66|36.03|33.03|0
1646679600000|2022-03-07 19:00:00|34.72|31.72|35.8|32.8|35.82|32.82|34.57|31.57|0
1646679900000|2022-03-07 19:05:00|35.77|32.77|35.3|32.3|36|33|34.98|31.98|0
1646680200000|2022-03-07 19:10:00|35.37|32.37|35.36|32.36|35.82|32.82|35|32|0
1646680500000|2022-03-07 19:15:00|35.46|32.46|35.91|32.91|35.94|32.94|35.46|32.46|0
1646680800000|2022-03-07 19:20:00|35.32|32.32|35.32|32.32|35.32|32.32|35.32|32.32|0
1646694300000|2022-03-07 23:05:00|43.79|40.79|43.54|40.54|44.06|41.06|43.48|40.48|0
1646694600000|2022-03-07 23:10:00|43.51|40.51|43.04|40.04|43.8|40.8|42.96|39.96|0
1646694900000|2022-03-07 23:15:00|42.95|39.95|43.24|40.24|43.54|40.54|42.95|39.95|0
1646695200000|2022-03-07 23:20:00|43.27|40.27|42.81|39.81|43.27|40.27|42.28|39.28|0
1646695500000|2022-03-07 23:25:00|42.78|39.78|43.27|40.27|43.33|40.33|42.48|39.48|0
1646695800000|2022-03-07 23:30:00|43.36|40.36|44.26|41.26|44.6|41.6|43.27|40.27|0
1646696100000|2022-03-07 23:35:00|44.19|41.19|43.58|41.18|44.19|41.24|43.4|40.61|0
1646696400000|2022-03-07 23:40:00|43.6|41.2|43.14|40.74|43.7|41.3|43.11|40.71|0
1646696700000|2022-03-07 23:45:00|43.2|40.8|43.67|41.27|43.8|41.4|42.84|40.44|0
1646697000000|2022-03-07 23:50:00|43.51|41.11|42.96|40.56|43.64|41.24|42.81|40.41|0
1646697300000|2022-03-07 23:55:00|42.93|40.53|43.06|40.66|43.16|40.76|42.59|40.19|0
1646697600000|2022-03-08 00:00:00|43|40.6|42.87|40.47|43.23|40.83|42.25|39.85|0
1646697900000|2022-03-08 00:05:00|42.78|40.38|42.08|39.68|42.99|40.59|42.08|39.68|0
1646698200000|2022-03-08 00:10:00|42.2|39.8|42.57|40.17|43|40.6|42.17|39.77|0
1646698500000|2022-03-08 00:15:00|42.45|40.05|41.23|38.83|42.63|40.23|40.77|38.37|0
1646698800000|2022-03-08 00:20:00|41.17|38.77|40.81|38.41|41.64|39.24|40.64|38.24|0
1646699100000|2022-03-08 00:25:00|40.9|38.5|41.03|38.63|41.21|38.81|40.61|38.21|0
1646699400000|2022-03-08 00:30:00|41.09|38.69|42.01|39.61|42.13|39.73|40.88|38.48|0
1646699700000|2022-03-08 00:35:00|42.13|39.73|41.03|38.63|42.42|40.02|41.03|38.63|0
1646700000000|2022-03-08 00:40:00|41|38.6|41.86|39.46|42.1|39.7|41|38.6|0
1646700300000|2022-03-08 00:45:00|41.68|39.28|41.96|39.56|42.42|40.02|41.19|38.79|0
1646700600000|2022-03-08 00:50:00|42.02|39.62|41.63|39.23|42.35|39.95|41.51|39.11|0
1646700900000|2022-03-08 00:55:00|41.66|39.26|41.2|38.8|41.86|39.46|41.03|38.63|0
1646701200000|2022-03-08 01:00:00|41.29|38.89|40.75|38.35|41.29|38.89|39.67|37.27|0
1646701500000|2022-03-08 01:05:00|40.7|38.3|38.79|36.39|41.56|39.16|38.79|36.39|0
1646701800000|2022-03-08 01:10:00|38.87|36.47|37.93|35.53|38.87|36.47|37.33|34.93|0
1646702100000|2022-03-08 01:15:00|38.01|35.61|37.08|34.68|38.06|35.66|36.4|34|0
1646702400000|2022-03-08 01:20:00|37.03|34.63|36.96|34.56|37.93|35.53|36.96|34.56|0
1646702700000|2022-03-08 01:25:00|36.85|34.45|37.64|35.24|37.64|35.24|36.38|33.98|0
1646703000000|2022-03-08 01:30:00|37.59|35.19|36.27|33.87|37.66|35.26|36.22|33.82|0
1646703300000|2022-03-08 01:35:00|36.35|33.95|38.24|35.84|38.24|35.84|36.35|33.95|0
1646703600000|2022-03-08 01:40:00|38.18|35.78|36.53|34.13|38.18|35.78|36.48|34.08|0
1646703900000|2022-03-08 01:45:00|36.66|34.26|36.73|34.33|37.35|34.95|36.52|34.12|0
1646704200000|2022-03-08 01:50:00|36.68|34.28|37.33|34.93|37.44|35.04|36.43|34.03|0
1646704500000|2022-03-08 01:55:00|37.17|34.77|36.78|34.38|37.25|34.85|36.55|34.15|0
1646704800000|2022-03-08 02:00:00|36.7|34.3|34.31|31.91|37.26|34.86|34.15|31.75|0
1646705100000|2022-03-08 02:05:00|34.33|31.93|34.68|32.28|35.1|32.7|33.77|31.37|0
1646705400000|2022-03-08 02:10:00|34.63|32.23|34.49|32.09|34.69|32.29|34.13|31.73|0
1646705700000|2022-03-08 02:15:00|34.36|31.96|34.27|31.87|34.69|32.29|33.91|31.51|0
1646706000000|2022-03-08 02:20:00|34.24|31.84|34.51|32.11|34.75|32.35|34.24|31.84|0
1646706300000|2022-03-08 02:25:00|34.54|32.14|34.89|32.49|35.18|32.78|34.54|32.14|0
1646706600000|2022-03-08 02:30:00|34.94|32.54|34.41|32.01|34.94|32.54|34.28|31.88|0
1646706900000|2022-03-08 02:35:00|34.46|32.06|34.76|32.36|34.81|32.41|34.2|31.8|0
1646707200000|2022-03-08 02:40:00|34.84|32.44|34.8|32.4|35.36|32.96|34.46|32.06|0
1646707500000|2022-03-08 02:45:00|34.93|32.53|35.52|33.12|35.71|33.31|34.8|32.4|0
1646707800000|2022-03-08 02:50:00|35.6|33.2|36.23|33.83|36.4|34|35.58|33.18|0
1646708100000|2022-03-08 02:55:00|36.15|33.75|36.9|34.5|37.15|34.75|35.75|33.35|0
1646708400000|2022-03-08 03:00:00|36.98|34.58|36.53|34.13|37.53|35.13|36.53|34.13|0
1646708700000|2022-03-08 03:05:00|36.48|34.08|36.11|33.71|36.79|34.39|35.93|33.53|0
1646709000000|2022-03-08 03:10:00|36.03|33.63|37.41|35.01|37.64|35.24|35.9|33.5|0
1646709300000|2022-03-08 03:15:00|37.47|35.07|38.71|36.31|38.94|36.54|37.47|35.07|0
1646709600000|2022-03-08 03:20:00|38.8|36.4|38.16|35.76|38.93|36.53|38.14|35.74|0
1646709900000|2022-03-08 03:25:00|38.14|35.74|38.01|35.61|38.14|35.74|37.5|35.1|0
1646710200000|2022-03-08 03:30:00|37.93|35.53|37.58|35.18|37.97|35.57|37.1|34.7|0
1646710500000|2022-03-08 03:35:00|37.53|35.13|37.54|35.14|37.6|35.2|37.05|34.65|0
1646710800000|2022-03-08 03:40:00|37.4|35|38.58|36.18|38.58|36.18|37.4|35|0
1646711100000|2022-03-08 03:45:00|38.56|36.16|38.54|36.14|38.86|36.46|38.08|35.68|0
1646711400000|2022-03-08 03:50:00|38.57|36.17|38.39|35.99|38.63|36.23|38.06|35.66|0
1646711700000|2022-03-08 03:55:00|38.44|36.04|38.24|35.84|38.78|36.38|38.21|35.81|0
1646712000000|2022-03-08 04:00:00|38.26|35.86|38.19|35.79|38.62|36.22|38.14|35.74|0
1646712300000|2022-03-08 04:05:00|38.39|35.99|38.23|35.83|38.47|36.07|38.13|35.73|0
1646712600000|2022-03-08 04:10:00|38.26|35.86|38.67|36.27|38.96|36.56|38.26|35.86|0
1646712900000|2022-03-08 04:15:00|38.7|36.3|38.66|36.26|39.2|36.8|38.47|36.07|0
1646713200000|2022-03-08 04:20:00|38.86|36.46|39.5|37.1|39.9|37.5|38.6|36.2|0
1646713500000|2022-03-08 04:25:00|39.55|37.15|39.25|36.85|39.64|37.24|39.14|36.74|0
1646713800000|2022-03-08 04:30:00|39.31|36.91|39.41|37.01|39.56|37.16|39.08|36.68|0
1646714100000|2022-03-08 04:35:00|39.44|37.04|39.57|37.17|40.1|37.7|39.12|36.72|0
1646714400000|2022-03-08 04:40:00|39.63|37.23|39.56|37.16|39.97|37.57|39.1|36.7|0
1646714700000|2022-03-08 04:45:00|39.76|37.36|39.86|37.46|40.17|37.77|39.61|37.21|0
1646715000000|2022-03-08 04:50:00|39.8|37.4|39.62|37.22|39.86|37.46|39.48|37.08|0
1646715300000|2022-03-08 04:55:00|39.67|37.27|39.57|37.17|39.93|37.53|39.17|36.77|0
1646715600000|2022-03-08 05:00:00|39.66|37.26|39.67|37.27|40.26|37.86|39.62|37.22|0
1646715900000|2022-03-08 05:05:00|39.62|37.22|40.51|38.11|40.71|38.31|38.92|36.52|0
1646716200000|2022-03-08 05:10:00|40.56|38.16|40.17|37.77|40.94|38.54|40.11|37.71|0
1646716500000|2022-03-08 05:15:00|40.2|37.8|40.18|37.78|40.46|38.06|39.98|37.58|0
1646716800000|2022-03-08 05:20:00|40.15|37.75|40.79|38.39|40.94|38.54|40.13|37.73|0
1646717100000|2022-03-08 05:25:00|40.84|38.44|43.22|40.82|43.22|40.82|40.48|38.08|0
1646717400000|2022-03-08 05:30:00|43.16|40.76|42.38|39.98|43.16|40.76|41.93|39.53|0
1646717700000|2022-03-08 05:35:00|42.44|40.04|43.07|40.67|43.6|41.2|42.1|39.7|0
1646718000000|2022-03-08 05:40:00|43.1|40.7|44.92|42.52|44.96|42.56|42.79|40.39|0
1646718300000|2022-03-08 05:45:00|44.86|42.46|46.45|44.05|46.59|44.19|44.86|42.46|0
1646718600000|2022-03-08 05:50:00|46.49|44.09|46.31|43.91|46.84|44.44|46.18|43.78|0
1646718900000|2022-03-08 05:55:00|46.25|43.85|46.65|44.25|46.65|44.25|45.98|43.58|0
1646719200000|2022-03-08 06:00:00|46.46|44.06|44.88|42.48|46.48|44.08|44.88|42.48|0
1646719500000|2022-03-08 06:05:00|44.92|42.52|45.66|43.26|45.76|43.36|44.6|42.2|0
1646719800000|2022-03-08 06:10:00|45.69|43.29|47.15|44.75|47.81|45.41|45.69|43.29|0
1646720100000|2022-03-08 06:15:00|47.45|45.05|48.82|46.42|48.86|46.46|46.96|44.56|0
1646720400000|2022-03-08 06:20:00|48.79|46.39|53.73|50.73|54.42|51.42|48.32|45.92|0
1646720700000|2022-03-08 06:25:00|54.85|51.85|53.36|50.36|54.85|51.85|51.32|48.32|0
1646721000000|2022-03-08 06:30:00|53.01|50.01|53.78|50.78|54.14|51.14|52.41|49.41|0
1646721300000|2022-03-08 06:35:00|53.85|50.85|53.15|50.15|54.31|51.31|52.87|49.87|0
1646721600000|2022-03-08 06:40:00|53.19|50.19|51.77|48.77|53.9|50.9|51.77|48.77|0
1646721900000|2022-03-08 06:45:00|51.84|48.84|51.75|48.75|52.88|49.88|51.63|48.63|0
1646722200000|2022-03-08 06:50:00|51.71|48.71|50.63|47.63|51.89|48.89|50.44|47.44|0
1646722500000|2022-03-08 06:55:00|50.66|47.66|50.55|47.55|50.82|47.82|49.46|46.46|0
1646722800000|2022-03-08 07:00:00|50.58|47.58|51.91|48.91|52.2|49.2|50.48|47.48|0
1646723100000|2022-03-08 07:05:00|51.84|48.84|52.14|49.14|52.6|49.6|51.04|48.04|0
1646723400000|2022-03-08 07:10:00|52.25|49.25|53.58|50.58|54.08|51.08|52.17|49.17|0
1646723700000|2022-03-08 07:15:00|53.79|50.79|51.8|48.8|55.8|52.8|51.74|48.74|0
1646724000000|2022-03-08 07:20:00|51.73|48.73|50.34|47.34|52.11|49.11|50.13|47.13|0
1646724300000|2022-03-08 07:25:00|50.47|47.47|48.02|45.02|50.94|47.94|47.76|44.76|0
1646724600000|2022-03-08 07:30:00|47.95|44.95|48.86|45.86|48.99|45.99|47.68|44.68|0
1646724900000|2022-03-08 07:35:00|48.69|45.69|48.71|45.71|49.09|46.09|48.06|45.06|0
1646725200000|2022-03-08 07:40:00|48.74|45.74|46.93|43.93|49.04|46.04|46.49|43.49|0
1646725500000|2022-03-08 07:45:00|46.55|43.55|47.63|44.63|47.92|44.92|46.48|43.48|0
1646725800000|2022-03-08 07:50:00|47.6|44.6|49.33|46.33|50.21|47.21|47.6|44.6|0
1646726100000|2022-03-08 07:55:00|49.43|46.43|50.67|47.67|51.19|48.19|49.43|46.43|0
1646726400000|2022-03-08 08:00:00|50.39|47.39|46.71|43.71|50.63|47.63|46.52|43.52|0
1646726700000|2022-03-08 08:05:00|46.35|43.95|45.22|42.82|46.89|44.49|45.16|42.76|0
1646727000000|2022-03-08 08:10:00|45.44|43.04|40.61|38.21|45.47|43.07|40.49|38.09|0
1646727300000|2022-03-08 08:15:00|40.55|38.15|38.34|35.94|43.04|40.64|38.34|35.94|0
1646727600000|2022-03-08 08:20:00|38.26|35.86|36.12|33.72|38.4|36|35.75|33.35|0
1646727900000|2022-03-08 08:25:00|35.93|33.53|33.31|30.91|36.33|33.93|33.18|30.78|0
1646728200000|2022-03-08 08:30:00|33.38|30.98|33.23|30.83|35.86|33.46|33.13|30.73|0
1646728500000|2022-03-08 08:35:00|34.17|31.77|33.08|30.68|34.24|31.84|32.61|30.21|0
1646728800000|2022-03-08 08:40:00|33.21|30.81|35|32.6|35.16|32.76|32.1|29.7|0
1646729100000|2022-03-08 08:45:00|35.08|32.68|34.23|31.83|35.72|33.32|33.14|30.74|0
1646729400000|2022-03-08 08:50:00|34.28|31.88|35.37|32.97|36.51|34.11|34.02|31.62|0
1646729700000|2022-03-08 08:55:00|35.48|33.08|34.46|32.06|35.9|33.5|34.26|31.86|0
1646730000000|2022-03-08 09:00:00|34.67|32.27|32.74|30.34|34.75|32.35|32.27|29.87|0
1646730300000|2022-03-08 09:05:00|32.69|30.29|33.94|31.54|34.47|32.07|32.34|29.94|0
1646730600000|2022-03-08 09:10:00|33.92|31.52|33.04|30.64|33.92|31.52|32.55|30.15|0
1646730900000|2022-03-08 09:15:00|33.12|30.72|32.45|30.05|33.12|30.72|32.06|29.66|0
1646731200000|2022-03-08 09:20:00|32.5|30.1|33.39|30.99|33.99|31.59|32.3|29.9|0
1646731500000|2022-03-08 09:25:00|33.22|30.82|33.92|31.52|34.08|31.68|33.14|30.74|0
1646731800000|2022-03-08 09:30:00|33.89|31.49|32.84|30.44|34.61|32.21|32.51|30.11|0
1646732100000|2022-03-08 09:35:00|32.99|30.59|33.13|30.73|33.92|31.52|32.9|30.5|0
1646732400000|2022-03-08 09:40:00|33.4|31|33.44|31.04|34.03|31.63|33.12|30.72|0
1646732700000|2022-03-08 09:45:00|33.62|31.22|34.23|31.83|34.97|32.57|33.62|31.22|0
1646733000000|2022-03-08 09:50:00|34.3|31.9|33.04|30.64|34.51|32.11|32.96|30.56|0
1646733300000|2022-03-08 09:55:00|32.94|30.54|33.25|30.85|33.81|31.41|32.65|30.25|0
1646733600000|2022-03-08 10:00:00|33.12|30.72|33.85|31.45|34.08|31.68|32.92|30.52|0
1646733900000|2022-03-08 10:05:00|33.98|31.58|34.98|32.58|34.98|32.58|33.66|31.26|0
1646734200000|2022-03-08 10:10:00|34.93|32.53|34.03|31.63|35.03|32.63|33.87|31.47|0
1646734500000|2022-03-08 10:15:00|34.13|31.73|37.1|34.7|37.18|34.78|34.07|31.67|0
1646734800000|2022-03-08 10:20:00|37.24|34.84|36.2|33.8|37.24|34.84|36.07|33.67|0
1646735100000|2022-03-08 10:25:00|36.12|33.72|33.53|31.13|36.23|33.83|33.43|31.03|0
1646735400000|2022-03-08 10:30:00|33.6|31.2|34.39|31.99|34.76|32.36|33.6|31.2|0
1646735700000|2022-03-08 10:35:00|34.34|31.94|34.69|32.29|34.69|32.29|33.55|31.15|0
1646736000000|2022-03-08 10:40:00|34.59|32.19|33.92|31.52|35.72|33.32|33.46|31.06|0
1646736300000|2022-03-08 10:45:00|33.9|31.5|33.02|30.62|34.44|32.04|32.82|30.42|0
1646736600000|2022-03-08 10:50:00|32.92|30.52|32.9|30.5|33.3|30.9|32.04|29.64|0
1646736900000|2022-03-08 10:55:00|32.85|30.45|32.92|30.52|33.04|30.64|32.08|29.68|0
1646737200000|2022-03-08 11:00:00|32.87|30.47|32.68|30.28|33.49|31.09|32.63|30.23|0
1646737500000|2022-03-08 11:05:00|32.58|30.18|33.35|30.95|34.01|31.61|32.5|30.1|0
1646737800000|2022-03-08 11:10:00|33.37|30.97|32.93|30.53|33.54|31.14|32.53|30.13|0
1646738100000|2022-03-08 11:15:00|32.88|30.48|34.35|31.95|34.48|32.08|32.85|30.45|0
1646738400000|2022-03-08 11:20:00|34.3|31.9|33.08|30.68|34.3|31.9|32.93|30.53|0
1646738700000|2022-03-08 11:25:00|33|30.6|32.54|30.14|33.15|30.75|32.22|29.82|0
1646739000000|2022-03-08 11:30:00|32.51|30.11|32.47|30.07|33.21|30.81|32.31|29.91|0
1646739300000|2022-03-08 11:35:00|32.62|30.22|32.63|30.23|33.02|30.62|32.52|30.12|0
1646739600000|2022-03-08 11:40:00|32.58|30.18|32.8|30.4|33.64|31.24|32.56|30.16|0
1646739900000|2022-03-08 11:45:00|32.85|30.45|32.11|29.71|33.55|31.15|31.92|29.52|0
1646740200000|2022-03-08 11:50:00|32.16|29.76|32.45|30.05|32.8|30.4|31.89|29.49|0
1646740500000|2022-03-08 11:55:00|32.4|30|31.6|29.2|32.44|30.04|31.6|29.2|0
1646740800000|2022-03-08 12:00:00|31.67|29.27|30.72|28.32|31.96|29.56|30.72|28.32|0
1646741100000|2022-03-08 12:05:00|30.76|28.36|30.58|28.18|31|28.6|30.58|28.18|0
1646741400000|2022-03-08 12:10:00|30.56|28.16|29|26.6|30.56|28.16|29|26.6|0
1646741700000|2022-03-08 12:15:00|29.05|26.65|29.12|26.72|29.17|26.77|28.31|25.91|0
1646742000000|2022-03-08 12:20:00|29.19|26.79|29.48|27.08|29.62|27.22|29.16|26.76|0
1646742300000|2022-03-08 12:25:00|29.43|27.03|30.45|28.05|30.48|28.08|28.67|26.27|0
1646742600000|2022-03-08 12:30:00|30.5|28.1|30.11|27.71|31.34|28.94|30.01|27.61|0
1646742900000|2022-03-08 12:35:00|30.13|27.73|30.95|28.55|31.15|28.75|30.13|27.73|0
1646743200000|2022-03-08 12:40:00|30.91|28.51|32.95|30.55|32.95|30.55|30.64|28.24|0
1646743500000|2022-03-08 12:45:00|32.82|30.42|34.62|32.22|35.1|32.7|32.25|29.85|0
1646743800000|2022-03-08 12:50:00|34.86|32.46|35.83|33.43|35.84|33.44|34.86|32.46|0
1646744100000|2022-03-08 12:55:00|35.8|33.4|34.96|32.56|35.86|33.46|34.75|32.35|0
1646744400000|2022-03-08 13:00:00|34.99|32.59|34.74|32.34|36.3|33.9|34.66|32.26|0
1646744700000|2022-03-08 13:05:00|34.63|32.23|34.02|31.62|35.24|32.84|33.81|31.41|0
1646745000000|2022-03-08 13:10:00|33.89|31.49|38.01|35.61|38.32|35.92|33.84|31.44|0
1646745300000|2022-03-08 13:15:00|37.7|35.3|37.2|34.8|38.09|35.69|36.68|34.28|0
1646745600000|2022-03-08 13:20:00|37.12|34.72|38.67|36.27|38.78|36.38|36.55|34.15|0
1646745900000|2022-03-08 13:25:00|38.5|36.1|37.44|35.04|38.75|36.35|37.27|34.87|0
1646746200000|2022-03-08 13:30:00|37.41|35.01|37.93|35.53|38.39|35.99|37.27|34.87|0
1646746500000|2022-03-08 13:35:00|37.87|35.47|35.96|33.56|38.13|35.73|35.8|33.4|0
1646746800000|2022-03-08 13:40:00|35.99|33.59|35.7|33.3|36.83|34.43|34.91|32.51|0
1646747100000|2022-03-08 13:45:00|35.62|33.22|34.96|32.56|35.91|33.51|34.47|32.07|0
1646747400000|2022-03-08 13:50:00|35.02|32.62|34.4|32|35.68|33.28|33.67|31.27|0
1646747700000|2022-03-08 13:55:00|34.34|31.94|35.26|32.86|35.52|33.12|34.03|31.63|0
1646748000000|2022-03-08 14:00:00|35.33|32.93|35.27|32.87|36.03|33.63|34.66|32.26|0
1646748300000|2022-03-08 14:05:00|35.16|32.76|36.61|34.21|36.67|34.27|34.58|32.18|0
1646748600000|2022-03-08 14:10:00|36.55|34.15|36.51|34.11|36.77|34.37|35.57|33.17|0
1646748900000|2022-03-08 14:15:00|36.6|34.2|35.49|33.09|36.6|34.2|34.89|32.49|0
1646749200000|2022-03-08 14:20:00|35.6|33.2|33.69|31.29|35.6|33.2|33.69|31.29|0
1646749500000|2022-03-08 14:25:00|34|31.6|35.39|32.99|35.68|33.28|33.95|31.55|0
1646749800000|2022-03-08 14:30:00|35.6|33.2|36.87|34.47|37.24|34.84|33.99|31.59|0
1646750100000|2022-03-08 14:35:00|36.98|34.58|38.38|35.98|38.38|35.98|32.55|30.15|0
1646750400000|2022-03-08 14:40:00|38.55|36.15|33.69|31.29|39.66|37.26|32.8|30.4|0
1646750700000|2022-03-08 14:45:00|33.72|31.32|35.47|33.07|35.49|33.09|32.52|30.12|0
1646751000000|2022-03-08 14:50:00|35.25|32.85|37.8|35.4|38.28|35.88|34.11|31.71|0
1646751300000|2022-03-08 14:55:00|38.11|35.71|37.59|35.19|38.83|36.43|37.09|34.69|0
1646751600000|2022-03-08 15:00:00|38.3|35.9|43.64|41.24|43.66|41.26|38.15|35.75|0
1646751900000|2022-03-08 15:05:00|43.76|41.36|45.93|43.53|46.06|43.66|43.39|40.99|0
1646752200000|2022-03-08 15:10:00|45.99|43.59|44.11|41.71|46.25|43.85|43.68|41.28|0
1646752500000|2022-03-08 15:15:00|44.08|41.68|38.63|36.23|44.17|41.77|38.63|36.23|0
1646752800000|2022-03-08 15:20:00|38.29|35.89|42.21|39.81|42.21|39.81|38.01|35.61|0
1646753100000|2022-03-08 15:25:00|42.25|39.85|44.7|42.3|44.7|42.3|42.25|39.85|0
1646753400000|2022-03-08 15:30:00|44.86|42.46|46.54|44.14|47.17|44.77|42.47|40.07|0
1646753700000|2022-03-08 15:35:00|46.77|44.37|45.9|43.5|46.9|44.5|44.65|42.25|0
1646754000000|2022-03-08 15:40:00|45.38|42.98|43.45|41.05|45.96|43.56|42.95|40.55|0
1646754300000|2022-03-08 15:45:00|43.14|40.74|40.86|38.46|44.46|42.06|40.86|38.46|0
1646754600000|2022-03-08 15:50:00|41.34|38.94|38.16|35.76|43.31|40.91|37.96|35.56|0
1646754900000|2022-03-08 15:55:00|38.64|36.24|37.02|34.62|39.42|37.02|36.64|34.24|0
1646755200000|2022-03-08 16:00:00|37.13|34.73|35.27|32.87|38.71|36.31|34.63|32.23|0
1646755500000|2022-03-08 16:05:00|34.95|32.55|38.73|36.33|39.44|37.04|34.95|32.55|0
1646755800000|2022-03-08 16:10:00|38.62|36.22|38.03|35.63|39.43|37.03|37.29|34.89|0
1646756100000|2022-03-08 16:15:00|37.74|35.34|38.13|35.73|40.01|37.61|37.28|34.88|0
1646756400000|2022-03-08 16:20:00|37.9|35.5|40.9|38.5|40.9|38.5|37.72|35.32|0
1646756700000|2022-03-08 16:25:00|41.02|38.62|41.91|39.51|42.57|40.17|40.05|37.65|0
1646757000000|2022-03-08 16:30:00|41.85|39.45|43.41|41.01|45.63|43.23|41.57|39.17|0
1646757300000|2022-03-08 16:35:00|43.47|41.07|43.84|41.44|44.3|41.9|42.46|40.06|0
1646757600000|2022-03-08 16:40:00|43.59|41.19|43.7|41.3|45.01|42.61|42.01|39.61|0
1646757900000|2022-03-08 16:45:00|43.73|41.33|39.64|37.24|43.73|41.33|38.67|36.27|0
1646758200000|2022-03-08 16:50:00|39.55|37.15|38.14|35.74|40.15|37.75|37.91|35.51|0
1646758500000|2022-03-08 16:55:00|38.19|35.79|39.08|36.68|39.47|37.07|37.05|34.65|0
1646758800000|2022-03-08 17:00:00|38.93|36.53|34.19|31.79|39.17|36.77|33.69|31.29|0
1646759100000|2022-03-08 17:05:00|34.09|31.69|32.09|29.69|34.09|31.69|31.37|28.97|0
1646759400000|2022-03-08 17:10:00|32.11|29.71|27.94|25.54|32.11|29.71|27.94|25.54|0
1646759700000|2022-03-08 17:15:00|27.65|25.25|24.36|21.96|28.88|26.48|23.86|21.46|0
1646760000000|2022-03-08 17:20:00|24.32|21.92|28.23|25.83|28.43|26.03|24.32|21.92|0
1646760300000|2022-03-08 17:25:00|28.25|25.85|26.35|23.95|29.67|27.27|25.85|23.45|0
1646760600000|2022-03-08 17:30:00|26.14|23.74|25.01|22.61|27.69|25.29|24.89|22.49|0
1646760900000|2022-03-08 17:35:00|25.09|22.69|24.58|22.18|26.34|23.94|24.44|22.04|0
1646761200000|2022-03-08 17:40:00|24.48|22.08|23.8|21.4|26.03|23.63|23.45|21.05|0
1646761500000|2022-03-08 17:45:00|24.04|21.64|23.94|21.54|24.8|22.4|23.29|20.89|0
1646761800000|2022-03-08 17:50:00|23.87|21.47|23|20.6|25.69|23.29|22.97|20.57|0
1646762100000|2022-03-08 17:55:00|23.02|20.62|23.45|21.05|24.09|21.69|23.02|20.62|0
1646762400000|2022-03-08 18:00:00|23.41|21.01|21.43|19.03|23.41|21.01|21.43|19.03|0
1646762700000|2022-03-08 18:05:00|21.47|19.07|20.05|17.65|22.38|19.98|19.09|16.69|0
1646763000000|2022-03-08 18:10:00|19.98|17.58|20.86|18.46|20.98|18.58|19.77|17.37|0
1646763300000|2022-03-08 18:15:00|20.87|18.47|20.72|18.32|21.33|18.93|20.31|17.91|0
1646763600000|2022-03-08 18:20:00|20.65|18.25|22.92|20.52|22.92|20.52|20.65|18.25|0
1646763900000|2022-03-08 18:25:00|22.84|20.44|24.95|22.55|25.2|22.8|22.84|20.44|0
1646764200000|2022-03-08 18:30:00|24.86|22.46|26.9|24.5|27.76|25.36|24.86|22.46|0
1646764500000|2022-03-08 18:35:00|26.88|24.48|27.51|25.11|28.06|25.66|26.4|24|0
1646764800000|2022-03-08 18:40:00|27.56|25.16|28.83|26.43|30.55|28.15|25.46|23.06|0
1646765100000|2022-03-08 18:45:00|28.76|26.36|30.48|28.08|31.12|28.72|28.55|26.15|0
1646765400000|2022-03-08 18:50:00|30.62|28.22|31.9|29.5|32.46|30.06|30.33|27.93|0
1646765700000|2022-03-08 18:55:00|31.85|29.45|34.64|32.24|34.64|32.24|31.85|29.45|0
1646766000000|2022-03-08 19:00:00|34.69|32.29|36.43|34.03|38.43|36.03|34.43|32.03|0
1646766300000|2022-03-08 19:05:00|36.88|34.48|34.61|32.21|37.05|34.65|33.41|31.01|0
1646766600000|2022-03-08 19:10:00|34.53|32.13|35.63|33.23|37.39|34.99|34.45|32.05|0
1646766900000|2022-03-08 19:15:00|35.35|32.95|35.45|33.05|36.73|34.33|34.22|31.82|0
1646767200000|2022-03-08 19:20:00|35.31|32.91|34.18|31.78|37.68|35.28|33.63|31.23|0
1646767500000|2022-03-08 19:25:00|34.2|31.8|31.87|29.47|34.89|32.49|31.58|29.18|0
1646767800000|2022-03-08 19:30:00|32.07|29.67|33.96|31.56|34.28|31.88|31.13|28.73|0
1646768100000|2022-03-08 19:35:00|33.62|31.22|30.25|27.85|33.7|31.3|29.73|27.33|0
1646768400000|2022-03-08 19:40:00|30.38|27.98|29.9|27.5|31.85|29.45|29.81|27.41|0
1646768700000|2022-03-08 19:45:00|29.19|26.79|27.49|25.09|29.43|27.03|27.49|25.09|0
1646769000000|2022-03-08 19:50:00|27.56|25.16|29.54|27.14|29.64|27.24|27.4|25|0
1646769300000|2022-03-08 19:55:00|29.4|27|29.32|26.92|30.79|28.39|28.24|25.84|0
1646769600000|2022-03-08 20:00:00|29.58|27.18|26.23|23.83|29.96|27.56|26.02|23.62|0
1646769900000|2022-03-08 20:05:00|26.62|24.22|27.37|24.97|27.78|25.38|26.4|24|0
1646770200000|2022-03-08 20:10:00|27.13|24.73|28.35|25.95|30.02|27.62|26.86|24.46|0
1646770500000|2022-03-08 20:15:00|28.42|26.02|29.32|26.92|29.77|27.37|27.99|25.59|0
1646770800000|2022-03-08 20:20:00|29.29|26.89|30.19|27.79|31.27|28.87|29.24|26.84|0
1646771100000|2022-03-08 20:25:00|30.04|27.64|34|31.6|34|31.6|30.04|27.64|0
1646771400000|2022-03-08 20:30:00|33.76|31.36|36.62|34.22|37.34|34.94|33.6|31.2|0
1646771700000|2022-03-08 20:35:00|36.68|34.28|34.27|31.87|37.25|34.85|34.27|31.87|0
1646772000000|2022-03-08 20:40:00|33.73|31.33|36.7|34.3|36.7|34.3|33.25|30.85|0
1646772300000|2022-03-08 20:45:00|37.05|34.65|37.59|35.19|38.12|35.72|35.51|33.11|0
1646772600000|2022-03-08 20:50:00|37.62|35.22|36.18|33.78|37.67|35.27|33.64|31.24|0
1646772900000|2022-03-08 20:55:00|36.41|34.01|38.26|35.86|39.66|37.26|36.29|33.89|0
1646773200000|2022-03-08 21:00:00|38.76|36.68|41.07|38.99|41.87|39.79|38.76|36.68|0
1646773500000|2022-03-08 21:05:00|41.1|39.02|41.79|39.71|42.24|40.16|40.85|38.77|0
1646773800000|2022-03-08 21:10:00|41.69|39.61|41.13|39.05|41.69|39.61|40.32|38.24|0
1646774100000|2022-03-08 21:15:00|41.58|38.98|42.73|40.13|42.79|40.19|41.58|38.98|0
1646774400000|2022-03-08 21:20:00|42.83|40.23|43.01|40.41|43.24|40.64|42.66|40.06|0
1646774700000|2022-03-08 21:25:00|42.97|40.37|42.7|40.1|43.43|40.83|42.7|40.1|0
1646775000000|2022-03-08 21:30:00|42.67|40.07|43.27|40.67|43.41|40.81|42.57|39.97|0
1646775300000|2022-03-08 21:35:00|43.34|40.74|43.52|40.92|43.52|40.92|42.94|40.34|0
1646775600000|2022-03-08 21:40:00|43.45|40.85|43.77|41.17|43.98|41.38|43.32|40.72|0
1646775900000|2022-03-08 21:45:00|43.7|41.1|42.74|40.14|43.93|41.33|42.74|40.14|0
1646776200000|2022-03-08 21:50:00|42.83|40.23|42.75|40.15|42.93|40.33|41.99|39.39|0
1646776500000|2022-03-08 21:55:00|42.69|40.09|42.9|40.3|43.27|40.67|42.35|39.75|0
1646776800000|2022-03-08 22:00:00|42.77|40.17|42.8|40.2|43.01|40.41|42.77|40.17|0
1646777100000|2022-03-08 22:05:00|42.85|40.25|43.23|40.63|43.23|40.63|42.83|40.23|0
1646777400000|2022-03-08 22:10:00|43.14|40.54|42.9|40.3|43.23|40.63|42.65|40.05|0
1646777700000|2022-03-08 22:15:00|42.87|40.27|42.85|40.25|43.05|40.45|42.8|40.2|0
1646778000000|2022-03-08 22:20:00|42.81|40.21|43|40.4|43.01|40.41|42.65|40.05|0
1646778300000|2022-03-08 22:25:00|43.07|40.47|43.12|40.52|43.16|40.56|42.8|40.2|0
1646778600000|2022-03-08 22:30:00|43.08|40.48|43.15|40.55|43.21|40.61|43.07|40.47|0
1646778900000|2022-03-08 22:35:00|43.14|40.54|43.28|40.68|43.33|40.73|43.14|40.54|0
1646779200000|2022-03-08 22:40:00|43.3|40.7|43.3|40.7|43.36|40.76|43.3|40.7|0
1646779500000|2022-03-08 22:45:00|43.29|40.69|43.01|40.41|43.3|40.7|43|40.4|0
1646779800000|2022-03-08 22:50:00|43.21|40.61|43.1|40.5|43.23|40.63|43.05|40.45|0
1646780100000|2022-03-08 22:55:00|43.11|40.51|42.87|40.27|43.12|40.52|42.86|40.26|0
1646780400000|2022-03-08 23:00:00|42.6|40|40.98|38.38|42.6|40|40.8|38.2|0
1646780700000|2022-03-08 23:05:00|40.95|38.35|41.18|38.58|41.35|38.75|40.82|38.22|0
1646781000000|2022-03-08 23:10:00|41.25|38.65|40.67|38.07|41.75|39.15|40.57|37.97|0
1646781300000|2022-03-08 23:15:00|40.73|38.13|41.06|38.46|41.45|38.85|40.73|38.13|0
1646781600000|2022-03-08 23:20:00|41.15|38.55|41.01|38.41|41.57|38.97|40.74|38.14|0
1646781900000|2022-03-08 23:25:00|41.05|38.45|40.31|37.71|41.17|38.57|40.25|37.65|0
1646782200000|2022-03-08 23:30:00|39.94|37.34|39.12|36.52|39.94|37.34|38.83|36.23|0
1646782500000|2022-03-08 23:35:00|39.06|36.46|39.08|36.48|39.21|36.61|38.82|36.22|0
1646782800000|2022-03-08 23:40:00|39.05|36.45|38.88|36.28|39.29|36.69|38.77|36.17|0
1646783100000|2022-03-08 23:45:00|38.85|36.25|39.08|36.48|39.2|36.6|38.25|35.65|0
1646783400000|2022-03-08 23:50:00|39.11|36.51|38.58|35.98|39.57|36.97|38.29|35.69|0
1646783700000|2022-03-08 23:55:00|38.52|35.92|38.33|35.73|39.12|36.52|37.97|35.37|0
1646784000000|2022-03-09 00:00:00|38.21|35.61|37.69|35.09|38.3|35.7|37.46|34.86|0
1646784300000|2022-03-09 00:05:00|37.72|35.12|37.59|34.99|37.89|35.29|37.3|34.7|0
1646784600000|2022-03-09 00:10:00|37.65|35.05|37.93|35.33|38.05|35.45|37.56|34.96|0
1646784900000|2022-03-09 00:15:00|37.96|35.36|37.97|35.37|38.03|35.43|36.81|34.21|0
1646785200000|2022-03-09 00:20:00|37.91|35.31|37.25|34.65|38.03|35.43|36.96|34.36|0
1646785500000|2022-03-09 00:25:00|37.31|34.71|36.77|34.17|37.31|34.71|36.43|33.83|0
1646785800000|2022-03-09 00:30:00|36.74|34.14|37.93|35.33|38.09|35.49|36.74|34.14|0
1646786100000|2022-03-09 00:35:00|37.96|35.36|37.71|35.11|37.99|35.39|37.25|34.65|0
1646786400000|2022-03-09 00:40:00|37.68|35.08|37.08|34.48|37.79|35.19|37.08|34.48|0
1646786700000|2022-03-09 00:45:00|37.05|34.45|36.8|34.2|37.45|34.85|36.8|34.2|0
1646787000000|2022-03-09 00:50:00|36.83|34.23|36.64|34.04|37.06|34.46|36.4|33.8|0
1646787300000|2022-03-09 00:55:00|36.53|33.93|36.28|33.68|36.81|34.21|36.17|33.57|0
1646787600000|2022-03-09 01:00:00|35.94|33.34|36.7|34.1|36.73|34.13|35.37|32.77|0
1646787900000|2022-03-09 01:05:00|36.67|34.07|35.86|33.26|36.96|34.36|35.6|33|0
1646788200000|2022-03-09 01:10:00|35.83|33.23|36.07|33.47|36.07|33.47|35.29|32.69|0
1646788500000|2022-03-09 01:15:00|36.18|33.58|36.78|34.18|36.98|34.38|36.16|33.56|0
1646788800000|2022-03-09 01:20:00|36.75|34.15|37.46|34.86|37.67|35.07|36.51|33.91|0
1646789100000|2022-03-09 01:25:00|37.52|34.92|37.04|34.44|37.7|35.1|36.98|34.38|0
1646789400000|2022-03-09 01:30:00|37.13|34.53|33.63|31.03|37.27|34.67|33.04|30.44|0
1646789700000|2022-03-09 01:35:00|33.68|31.08|32.42|29.82|33.89|31.29|32.36|29.76|0
1646790000000|2022-03-09 01:40:00|32.39|29.79|32.01|29.41|32.97|30.37|31.67|29.07|0
1646790300000|2022-03-09 01:45:00|32.09|29.49|32|29.4|32.14|29.54|31.56|28.96|0
1646790600000|2022-03-09 01:50:00|32.02|29.42|33.45|30.85|33.81|31.21|31.76|29.16|0
1646790900000|2022-03-09 01:55:00|33.5|30.9|33.6|31|33.68|31.08|32.96|30.36|0
1646791200000|2022-03-09 02:00:00|33.65|31.05|33.26|30.66|33.65|31.05|32.18|29.58|0
1646791500000|2022-03-09 02:05:00|33.29|30.69|33.08|30.48|33.63|31.03|32.92|30.32|0
1646791800000|2022-03-09 02:10:00|33.03|30.43|32.78|30.18|33.08|30.48|32.62|30.02|0
1646792100000|2022-03-09 02:15:00|32.8|30.2|33.06|30.46|33.6|31|32.8|30.2|0
1646792400000|2022-03-09 02:20:00|33.03|30.43|34.07|31.47|34.07|31.47|32.62|30.02|0
1646792700000|2022-03-09 02:25:00|34.02|31.42|33.08|30.48|34.07|31.47|33.08|30.48|0
1646793000000|2022-03-09 02:30:00|33.17|30.57|33.88|31.28|34.3|31.7|33.14|30.54|0
1646793300000|2022-03-09 02:35:00|33.75|31.15|35.43|32.83|35.43|32.83|33.56|30.96|0
1646793600000|2022-03-09 02:40:00|35.4|32.8|35.47|32.87|35.7|33.1|34.78|32.18|0
1646793900000|2022-03-09 02:45:00|35.53|32.93|35.65|33.05|35.68|33.08|34.95|32.35|0
1646794200000|2022-03-09 02:50:00|35.68|33.08|36.65|34.05|36.94|34.34|35.6|33|0
1646794500000|2022-03-09 02:55:00|36.59|33.99|35.97|33.37|36.68|34.08|35.83|33.23|0
1646794800000|2022-03-09 03:00:00|35.94|33.34|36.53|33.93|36.62|34.02|35.71|33.11|0
1646795100000|2022-03-09 03:05:00|36.5|33.9|36.61|34.01|36.84|34.24|36.33|33.73|0
1646795400000|2022-03-09 03:10:00|36.66|34.06|36.97|34.37|37.12|34.52|36.34|33.74|0
1646795700000|2022-03-09 03:15:00|37|34.4|37.88|35.28|38.4|35.8|36.85|34.25|0
1646796000000|2022-03-09 03:20:00|37.82|35.22|36.54|33.94|37.82|35.22|36.33|33.73|0
1646796300000|2022-03-09 03:25:00|36.68|34.08|36.93|34.33|36.93|34.33|36.41|33.81|0
1646796600000|2022-03-09 03:30:00|37.02|34.42|36.04|33.44|37.02|34.42|35.88|33.28|0
1646796900000|2022-03-09 03:35:00|36.01|33.41|36.03|33.43|36.29|33.69|35.64|33.04|0
1646797200000|2022-03-09 03:40:00|36.06|33.46|36.04|33.44|36.43|33.83|35.96|33.36|0
1646797500000|2022-03-09 03:45:00|35.93|33.33|35.97|33.37|36.1|33.5|35.67|33.07|0
1646797800000|2022-03-09 03:50:00|36.03|33.43|35.99|33.39|36.13|33.53|35.9|33.3|0
1646798100000|2022-03-09 03:55:00|36.07|33.47|37.29|34.69|37.7|35.1|36.07|33.47|0
1646798400000|2022-03-09 04:00:00|37.23|34.63|35.02|32.42|37.23|34.63|34.78|32.18|0
1646798700000|2022-03-09 04:05:00|34.94|32.34|34.67|32.07|35.02|32.42|34.29|31.69|0
1646799000000|2022-03-09 04:10:00|34.61|32.01|34.05|31.45|35.23|32.63|34.05|31.45|0
1646799300000|2022-03-09 04:15:00|34.02|31.42|33.9|31.3|34.43|31.83|33.9|31.3|0
1646799600000|2022-03-09 04:20:00|33.79|31.19|33.61|31.01|33.87|31.27|33.29|30.69|0
1646799900000|2022-03-09 04:25:00|33.58|30.98|33.56|30.96|35.93|33.33|32.86|30.26|0
1646800200000|2022-03-09 04:30:00|33.54|30.94|33.82|31.22|33.98|31.38|33.29|30.69|0
1646800500000|2022-03-09 04:35:00|33.74|31.14|33.16|30.56|33.92|31.32|33.11|30.51|0
1646800800000|2022-03-09 04:40:00|33.11|30.51|33.73|31.13|33.98|31.38|33.11|30.51|0
1646801100000|2022-03-09 04:45:00|33.68|31.08|33.27|30.67|34.08|31.48|33.22|30.62|0
1646801400000|2022-03-09 04:50:00|33.4|30.8|33.52|30.92|33.72|31.12|33.13|30.53|0
1646801700000|2022-03-09 04:55:00|33.49|30.89|33.85|31.25|33.91|31.31|33.17|30.57|0
1646802000000|2022-03-09 05:00:00|33.83|31.23|34.74|32.14|34.9|32.3|33.83|31.23|0
1646802300000|2022-03-09 05:05:00|34.63|32.03|34.86|32.26|34.86|32.26|34.57|31.97|0
1646802600000|2022-03-09 05:10:00|34.8|32.2|34.98|32.38|35.11|32.51|34.38|31.78|0
1646802900000|2022-03-09 05:15:00|34.95|32.35|35.44|32.84|36.01|33.41|34.87|32.27|0
1646803200000|2022-03-09 05:20:00|35.47|32.87|35.12|32.52|35.55|32.95|34.88|32.28|0
1646803500000|2022-03-09 05:25:00|35.09|32.49|33.82|31.22|35.34|32.74|33.43|30.83|0
1646803800000|2022-03-09 05:30:00|33.85|31.25|35.37|32.77|35.37|32.77|33.74|31.14|0
1646804100000|2022-03-09 05:35:00|35.48|32.88|37.29|34.69|37.35|34.75|35.26|32.66|0
1646804400000|2022-03-09 05:40:00|37.32|34.72|36.76|34.16|37.38|34.78|36.42|33.82|0
1646804700000|2022-03-09 05:45:00|36.61|34.01|37.85|35.25|38.03|35.43|36.47|33.87|0
1646805000000|2022-03-09 05:50:00|37.79|35.19|37.6|35|38.46|35.86|37.37|34.77|0
1646805300000|2022-03-09 05:55:00|37.57|34.97|36.8|34.2|37.72|35.12|36.72|34.12|0
1646805600000|2022-03-09 06:00:00|36.72|34.12|36.7|34.1|36.79|34.19|35.77|33.17|0
1646805900000|2022-03-09 06:05:00|36.59|33.99|34.91|32.31|36.76|34.16|34.77|32.17|0
1646806200000|2022-03-09 06:10:00|34.99|32.39|35.2|32.6|35.2|32.6|34.3|31.7|0
1646806500000|2022-03-09 06:15:00|35.03|32.43|34.5|31.9|35.03|32.43|34.1|31.5|0
1646806800000|2022-03-09 06:20:00|34.42|31.82|35.09|32.49|35.12|32.52|33.89|31.29|0
1646807100000|2022-03-09 06:25:00|35.12|32.52|34.52|31.92|35.61|33.01|34.5|31.9|0
1646807400000|2022-03-09 06:30:00|34.5|31.9|33.51|30.91|35.21|32.61|33.48|30.88|0
1646807700000|2022-03-09 06:35:00|33.56|30.96|35.13|32.53|35.13|32.53|32.87|30.27|0
1646808000000|2022-03-09 06:40:00|35.07|32.47|35.45|32.85|35.97|33.37|35.01|32.41|0
1646808300000|2022-03-09 06:45:00|35.48|32.88|35.94|33.34|36.11|33.51|34.96|32.36|0
1646808600000|2022-03-09 06:50:00|36|33.4|34.18|31.58|36|33.4|33.62|31.02|0
1646808900000|2022-03-09 06:55:00|34.37|31.77|34.03|31.43|34.37|31.77|33.55|30.95|0
1646809200000|2022-03-09 07:00:00|33.95|31.35|34.45|31.85|35.79|33.19|33.71|31.11|0
1646809500000|2022-03-09 07:05:00|34.34|31.74|33.28|30.68|34.34|31.74|32.94|30.34|0
1646809800000|2022-03-09 07:10:00|33.2|30.6|33.24|30.64|33.56|30.96|32.79|30.19|0
1646810100000|2022-03-09 07:15:00|33.29|30.69|32.25|29.65|33.29|30.69|32.18|29.58|0
1646810400000|2022-03-09 07:20:00|32.2|29.6|31.83|29.23|32.43|29.83|31.75|29.15|0
1646810700000|2022-03-09 07:25:00|31.96|29.36|29.05|26.45|31.98|29.38|28.91|26.31|0
1646811000000|2022-03-09 07:30:00|29.24|26.64|29.07|26.47|30.43|27.83|28.42|25.82|0
1646811300000|2022-03-09 07:35:00|29.05|26.45|28.66|26.06|29.53|26.93|28.66|26.06|0
1646811600000|2022-03-09 07:40:00|28.73|26.13|29.33|26.73|29.56|26.96|28.25|25.65|0
1646811900000|2022-03-09 07:45:00|28.98|26.38|28.89|26.29|29.96|27.36|28.89|26.29|0
1646812200000|2022-03-09 07:50:00|28.96|26.36|28.29|25.69|29.03|26.43|27.88|25.28|0
1646812500000|2022-03-09 07:55:00|28.26|25.66|28.02|25.42|28.91|26.31|27.86|25.26|0
1646812800000|2022-03-09 08:00:00|28.04|25.44|30.51|27.91|30.51|27.91|28.04|25.44|0
1646813100000|2022-03-09 08:05:00|30.32|28.24|28.97|26.89|31.18|29.1|28.79|26.71|0
1646813400000|2022-03-09 08:10:00|28.93|26.85|28.23|26.15|29.14|27.06|27.8|25.72|0
1646813700000|2022-03-09 08:15:00|28.28|26.2|29.43|27.35|30.44|28.36|28.28|26.2|0
1646814000000|2022-03-09 08:20:00|29.38|27.3|29.73|27.65|30|27.92|28.49|26.41|0
1646814300000|2022-03-09 08:25:00|29.8|27.72|30.83|28.75|30.86|28.78|29.2|27.12|0
1646814600000|2022-03-09 08:30:00|30.71|28.63|29.32|27.24|30.86|28.78|28.65|26.57|0
1646814900000|2022-03-09 08:35:00|29.46|27.38|29.42|27.34|30.36|28.28|29.12|27.04|0
1646815200000|2022-03-09 08:40:00|29.52|27.44|28.25|26.17|29.52|27.44|28.11|26.03|0
1646815500000|2022-03-09 08:45:00|28.34|26.26|28.42|26.34|28.85|26.77|28.07|25.99|0
1646815800000|2022-03-09 08:50:00|28.35|26.27|27.73|25.65|28.54|26.46|27.5|25.42|0
1646816100000|2022-03-09 08:55:00|27.8|25.72|27.65|25.57|28.01|25.93|27.45|25.37|0
1646816400000|2022-03-09 09:00:00|27.58|25.5|27.05|24.97|27.58|25.5|26.49|24.41|0
1646816700000|2022-03-09 09:05:00|27.07|24.99|25.71|23.63|27.18|25.1|24.96|22.88|0
1646817000000|2022-03-09 09:10:00|25.65|23.57|26.23|24.15|26.48|24.4|25.1|23.02|0
1646817300000|2022-03-09 09:15:00|26.32|24.24|24.95|22.87|26.32|24.24|24.86|22.78|0
1646817600000|2022-03-09 09:20:00|25.03|22.95|24.13|22.05|25.03|22.95|24.05|21.97|0
1646817900000|2022-03-09 09:25:00|24.15|22.07|24.05|21.97|24.3|22.22|23.66|21.58|0
1646818200000|2022-03-09 09:30:00|23.97|21.89|24.07|21.99|24.37|22.29|22.57|20.49|0
1646818500000|2022-03-09 09:35:00|24.15|22.07|23.71|21.63|24.4|22.32|23.71|21.63|0
1646818800000|2022-03-09 09:40:00|23.67|21.59|23.25|21.17|23.81|21.73|22.96|20.88|0
1646819100000|2022-03-09 09:45:00|23.27|21.19|24.18|22.1|24.54|22.46|23.13|21.05|0
1646819400000|2022-03-09 09:50:00|24.24|22.16|23.57|21.49|24.37|22.29|22.82|20.74|0
1646819700000|2022-03-09 09:55:00|23.53|21.45|22.8|20.72|23.76|21.68|22.8|20.72|0
1646820000000|2022-03-09 10:00:00|22.92|20.84|22.87|20.79|24.04|21.96|22.81|20.73|0
1646820300000|2022-03-09 10:05:00|22.95|20.87|22.9|20.82|23.18|21.1|22.35|20.27|0
1646820600000|2022-03-09 10:10:00|22.82|20.74|22.83|20.75|23.31|21.23|22.48|20.4|0
1646820900000|2022-03-09 10:15:00|22.81|20.73|22.6|20.52|23.4|21.32|22.52|20.44|0
1646821200000|2022-03-09 10:20:00|22.68|20.6|23.81|21.73|23.87|21.79|22.68|20.6|0
1646821500000|2022-03-09 10:25:00|23.73|21.65|22.89|20.81|23.77|21.69|22.81|20.73|0
1646821800000|2022-03-09 10:30:00|22.69|20.61|22.72|20.64|23.22|21.14|22.32|20.24|0
1646822100000|2022-03-09 10:35:00|22.76|20.68|22.79|20.71|22.82|20.74|22.07|19.99|0
1646822400000|2022-03-09 10:40:00|22.71|20.63|22.31|20.23|22.8|20.72|22.11|20.03|0
1646822700000|2022-03-09 10:45:00|22.33|20.25|22.67|20.59|22.95|20.87|22.13|20.05|0
1646823000000|2022-03-09 10:50:00|22.59|20.51|23.59|21.51|23.86|21.78|22.33|20.25|0
1646823300000|2022-03-09 10:55:00|23.57|21.49|24.39|22.31|25.13|23.05|23.57|21.49|0
1646823600000|2022-03-09 11:00:00|24.33|22.25|23.88|21.8|24.87|22.79|23.82|21.74|0
1646823900000|2022-03-09 11:05:00|23.8|21.72|23.38|21.3|23.9|21.82|23.25|21.17|0
1646824200000|2022-03-09 11:10:00|23.36|21.28|24.17|22.09|24.25|22.17|23.34|21.26|0
1646824500000|2022-03-09 11:15:00|24.08|22|23.28|21.2|24.31|22.23|23.1|21.02|0
1646824800000|2022-03-09 11:20:00|23.34|21.26|22.48|20.4|23.99|21.91|22.34|20.26|0
1646825100000|2022-03-09 11:25:00|22.42|20.34|23.5|21.42|23.54|21.46|22.13|20.05|0
1646825400000|2022-03-09 11:30:00|23.46|21.38|23.4|21.32|23.94|21.86|23.04|20.96|0
1646825700000|2022-03-09 11:35:00|23.52|21.44|24.09|22.01|24.13|22.05|23.16|21.08|0
1646826000000|2022-03-09 11:40:00|24.11|22.03|24.95|22.87|25.13|23.05|24.06|21.98|0
1646826300000|2022-03-09 11:45:00|25.04|22.96|24.42|22.34|25.38|23.3|24.35|22.27|0
1646826600000|2022-03-09 11:50:00|24.44|22.36|23.88|21.8|24.44|22.36|23.64|21.56|0
1646826900000|2022-03-09 11:55:00|23.97|21.89|24.52|22.44|24.52|22.44|23.93|21.85|0
1646827200000|2022-03-09 12:00:00|24.54|22.46|24.34|22.26|25.21|23.13|24.27|22.19|0
1646827500000|2022-03-09 12:05:00|24.32|22.24|24.12|22.04|25.03|22.95|23.79|21.71|0
1646827800000|2022-03-09 12:10:00|24.18|22.1|24.04|21.96|24.65|22.57|24.01|21.93|0
1646828100000|2022-03-09 12:15:00|23.96|21.88|23.3|21.22|24.27|22.19|23.22|21.14|0
1646828400000|2022-03-09 12:20:00|23.32|21.24|23.47|21.39|23.59|21.51|23.01|20.93|0
1646828700000|2022-03-09 12:25:00|23.55|21.47|23.56|21.48|23.74|21.66|23.2|21.12|0
1646829000000|2022-03-09 12:30:00|23.43|21.35|23.24|21.16|24.08|22|23.09|21.01|0
1646829300000|2022-03-09 12:35:00|23.28|21.2|23.82|21.74|24.19|22.11|22.92|20.84|0
1646829600000|2022-03-09 12:40:00|23.78|21.7|23.08|21|23.78|21.7|22.96|20.88|0
1646829900000|2022-03-09 12:45:00|23.06|20.98|23.17|21.09|23.59|21.51|22.52|20.44|0
1646830200000|2022-03-09 12:50:00|23.1|21.02|22.66|20.58|23.26|21.18|22.58|20.5|0
1646830500000|2022-03-09 12:55:00|22.68|20.6|22.33|20.25|22.95|20.87|22.18|20.1|0
1646830800000|2022-03-09 13:00:00|22.25|20.17|22.24|20.16|22.28|20.2|21.45|19.37|0
1646831100000|2022-03-09 13:05:00|22.28|20.2|21.22|19.14|22.55|20.47|21.22|19.14|0
1646831400000|2022-03-09 13:10:00|21.26|19.18|22.01|19.93|22.09|20.01|21.07|18.99|0
1646831700000|2022-03-09 13:15:00|21.97|19.89|21.52|19.44|22.01|19.93|21.5|19.42|0
1646832000000|2022-03-09 13:20:00|21.59|19.51|21.81|19.73|22.38|20.3|21.54|19.46|0
1646832300000|2022-03-09 13:25:00|21.79|19.71|21.12|19.04|21.97|19.89|20.92|18.84|0
1646832600000|2022-03-09 13:30:00|21.1|19.02|20.28|18.2|21.25|19.17|20|17.92|0
1646832900000|2022-03-09 13:35:00|20.32|18.24|21.04|18.96|21.08|19|20.06|17.98|0
1646833200000|2022-03-09 13:40:00|21|18.92|21.59|19.51|21.75|19.67|20.98|18.9|0
1646833500000|2022-03-09 13:45:00|21.61|19.53|21.57|19.49|22.23|20.15|21.45|19.37|0
1646833800000|2022-03-09 13:50:00|21.6|19.52|22.32|20.24|22.44|20.36|21.41|19.33|0
1646834100000|2022-03-09 13:55:00|22.34|20.26|22.86|20.78|23.02|20.94|22.23|20.15|0
1646834400000|2022-03-09 14:00:00|22.9|20.82|22.34|20.26|23.38|21.3|22.34|20.26|0
1646834700000|2022-03-09 14:05:00|22.3|20.22|19.88|17.8|22.65|20.57|19.77|17.69|0
1646835000000|2022-03-09 14:10:00|19.74|17.66|21.17|19.09|21.64|19.56|19.01|16.93|0
1646835300000|2022-03-09 14:15:00|21.19|19.11|21.48|19.4|21.63|19.55|20.51|18.43|0
1646835600000|2022-03-09 14:20:00|21.38|19.3|20.96|18.88|21.91|19.83|20.96|18.88|0
1646835900000|2022-03-09 14:25:00|20.89|18.81|20.3|18.22|21.03|18.95|20.3|18.22|0
1646836200000|2022-03-09 14:30:00|20.31|18.23|20.98|18.9|21.66|19.58|20.19|18.11|0
1646836500000|2022-03-09 14:35:00|20.9|18.82|20.78|18.7|22.25|20.17|20.46|18.38|0
1646836800000|2022-03-09 14:40:00|20.71|18.63|21.44|19.36|21.52|19.44|19.58|17.5|0
1646837100000|2022-03-09 14:45:00|21.1|19.02|22.09|20.01|22.28|20.2|20.26|18.18|0
1646837400000|2022-03-09 14:50:00|22.02|19.94|24.22|22.14|24.85|22.77|21.81|19.73|0
1646837700000|2022-03-09 14:55:00|24.26|22.18|22.96|20.88|24.55|22.47|22.65|20.57|0
1646838000000|2022-03-09 15:00:00|22.69|20.61|20.69|18.61|23.16|21.08|20.05|17.97|0
1646838300000|2022-03-09 15:05:00|20.76|18.68|20.69|18.61|21.19|19.11|20.3|18.22|0
1646838600000|2022-03-09 15:10:00|20.75|18.67|19.82|17.74|20.96|18.88|19.78|17.7|0
1646838900000|2022-03-09 15:15:00|19.5|17.42|20.19|18.11|21.11|19.03|19.02|16.94|0
1646839200000|2022-03-09 15:20:00|20.26|18.18|19.67|17.59|20.69|18.61|19.63|17.55|0
1646839500000|2022-03-09 15:25:00|19.74|17.66|19.97|17.89|21.02|18.94|19.58|17.5|0
1646839800000|2022-03-09 15:30:00|19.8|17.72|19.87|17.79|20.86|18.78|19.65|17.57|0
1646840100000|2022-03-09 15:35:00|19.7|17.62|19.24|17.16|20.01|17.93|18.83|16.75|0
1646840400000|2022-03-09 15:40:00|19.27|17.19|19.37|17.29|19.41|17.33|18.56|16.48|0
1646840700000|2022-03-09 15:45:00|19.3|17.22|18.83|16.75|19.51|17.43|18.71|16.63|0
1646841000000|2022-03-09 15:50:00|18.78|16.7|18.97|16.89|19.63|17.55|18.4|16.32|0
1646841300000|2022-03-09 15:55:00|19.01|16.93|18.08|16|19.07|16.99|17.68|15.6|0
1646841600000|2022-03-09 16:00:00|17.9|15.82|19.62|17.54|19.69|17.61|17.9|15.82|0
1646841900000|2022-03-09 16:05:00|19.59|17.51|19.33|17.25|19.66|17.58|18.58|16.5|0
1646842200000|2022-03-09 16:10:00|19.28|17.2|20.24|18.16|20.31|18.23|19.23|17.15|0
1646842500000|2022-03-09 16:15:00|20.26|18.18|19.43|17.35|20.96|18.88|19.42|17.34|0
1646842800000|2022-03-09 16:20:00|19.45|17.37|19.27|17.19|19.55|17.47|18.9|16.82|0
1646843100000|2022-03-09 16:25:00|19.37|17.29|20.01|17.93|20.06|17.98|19.2|17.12|0
1646843400000|2022-03-09 16:30:00|19.88|17.8|18.17|16.09|19.92|17.84|18.17|16.09|0
1646843700000|2022-03-09 16:35:00|18.27|16.19|18.44|16.36|18.98|16.9|17.78|15.7|0
1646844000000|2022-03-09 16:40:00|18.54|16.46|17.96|15.88|18.66|16.58|17.8|15.72|0
1646844300000|2022-03-09 16:45:00|17.91|15.83|17.69|15.61|18.21|16.13|17.66|15.58|0
1646844600000|2022-03-09 16:50:00|17.8|15.72|17.81|15.73|18.37|16.29|17.68|15.6|0
1646844900000|2022-03-09 16:55:00|17.78|15.7|17.26|15.18|17.87|15.79|17.14|15.06|0
1646845200000|2022-03-09 17:00:00|17.14|15.06|17.25|15.17|17.45|15.37|16.78|14.7|0
1646845500000|2022-03-09 17:05:00|17.19|15.11|17.33|15.25|17.56|15.48|17.12|15.04|0
1646845800000|2022-03-09 17:10:00|17.3|15.22|17.04|14.96|17.71|15.63|17.01|14.93|0
1646846100000|2022-03-09 17:15:00|17.03|14.95|17.22|15.14|17.32|15.24|16.89|14.81|0
1646846400000|2022-03-09 17:20:00|17.19|15.11|17.4|15.32|17.66|15.58|16.48|14.4|0
1646846700000|2022-03-09 17:25:00|17.33|15.25|16.92|14.84|17.84|15.76|16.74|14.66|0
1646847000000|2022-03-09 17:30:00|16.95|14.87|16.46|14.38|17.64|15.56|16.46|14.38|0
1646847300000|2022-03-09 17:35:00|16.4|14.32|15.8|13.72|16.45|14.37|15.57|13.49|0
1646847600000|2022-03-09 17:40:00|15.74|13.66|16.29|14.21|16.48|14.4|15.71|13.63|0
1646847900000|2022-03-09 17:45:00|16.26|14.18|15.81|13.73|16.64|14.56|15.75|13.67|0
1646848200000|2022-03-09 17:50:00|15.84|13.76|16.39|13.83|16.39|13.93|15.84|13.51|0
1646848500000|2022-03-09 17:55:00|16.33|13.77|16.34|13.78|16.58|14.02|16.06|13.5|0
1646848800000|2022-03-09 18:00:00|16.4|13.84|17.51|14.95|17.54|14.98|16.37|13.81|0
1646849100000|2022-03-09 18:05:00|17.57|15.01|17.37|14.81|17.69|15.13|17.09|14.53|0
1646849400000|2022-03-09 18:10:00|17.44|14.88|16.7|14.14|17.47|14.91|16.64|14.08|0
1646849700000|2022-03-09 18:15:00|16.67|14.11|16.93|14.37|16.93|14.37|16.39|13.83|0
1646850000000|2022-03-09 18:20:00|16.88|14.32|16.51|13.95|16.95|14.39|16.51|13.95|0
1646850300000|2022-03-09 18:25:00|16.47|13.91|16.4|13.84|16.78|14.22|16.29|13.73|0
1646850600000|2022-03-09 18:30:00|16.31|13.75|17.33|14.77|17.39|14.83|16.31|13.75|0
1646850900000|2022-03-09 18:35:00|17.27|14.71|17.32|14.76|17.49|14.93|16.9|14.34|0
1646851200000|2022-03-09 18:40:00|17.29|14.73|18.03|15.47|18.03|15.47|17.04|14.48|0
1646851500000|2022-03-09 18:45:00|17.94|15.38|18.57|16.01|18.87|16.31|17.84|15.28|0
1646851800000|2022-03-09 18:50:00|18.54|15.98|18.14|15.58|18.84|16.28|17.63|15.07|0
1646852100000|2022-03-09 18:55:00|18.11|15.55|18.32|15.76|18.52|15.96|18.04|15.48|0
1646852400000|2022-03-09 19:00:00|18.39|15.83|17.08|14.52|18.42|15.86|17.05|14.49|0
1646852700000|2022-03-09 19:05:00|17.11|14.55|17.66|15.1|17.76|15.2|16.99|14.43|0
1646853000000|2022-03-09 19:10:00|17.6|15.04|17.78|15.22|18.23|15.67|17.29|14.73|0
1646853300000|2022-03-09 19:15:00|17.75|15.19|17.93|15.37|18.45|15.89|17.53|14.97|0
1646853600000|2022-03-09 19:20:00|18.01|15.45|18.03|15.47|18.19|15.63|17.37|14.81|0
1646853900000|2022-03-09 19:25:00|18.16|15.6|17.83|15.27|18.19|15.63|17.77|15.21|0
1646854200000|2022-03-09 19:30:00|17.7|15.14|17.16|14.6|17.8|15.24|17.07|14.51|0
1646854500000|2022-03-09 19:35:00|17.19|14.63|17.15|14.59|17.38|14.82|16.91|14.35|0
1646854800000|2022-03-09 19:40:00|17.18|14.62|17.14|14.58|17.36|14.8|16.83|14.27|0
1646855100000|2022-03-09 19:45:00|17.11|14.55|17.5|14.94|17.85|15.29|16.87|14.31|0
1646855400000|2022-03-09 19:50:00|17.53|14.97|17.93|15.37|17.93|15.37|16.71|14.15|0
1646855700000|2022-03-09 19:55:00|17.9|15.34|17.7|15.14|17.93|15.37|17.18|14.62|0
1646856000000|2022-03-09 20:00:00|17.59|15.03|17.26|14.7|17.67|15.11|17.22|14.66|0
1646856300000|2022-03-09 20:05:00|17.16|14.6|16.05|13.49|17.29|14.73|16.05|13.49|0
1646856600000|2022-03-09 20:10:00|15.91|13.35|15.93|13.37|16.28|13.72|15.63|13.07|0
1646856900000|2022-03-09 20:15:00|15.87|13.31|16.09|13.53|16.5|13.94|15.65|13.09|0
1646857200000|2022-03-09 20:20:00|16.12|13.56|15.77|13.21|16.12|13.56|15.51|12.95|0
1646857500000|2022-03-09 20:25:00|15.82|13.26|15.24|12.68|16.69|14.13|15.24|12.68|0
1646857800000|2022-03-09 20:30:00|15.27|12.71|14.9|12.34|15.27|12.71|14.48|11.92|0
1646858100000|2022-03-09 20:35:00|14.96|12.4|15.72|13.16|15.73|13.17|14.82|12.26|0
1646858400000|2022-03-09 20:40:00|15.73|13.17|15.41|12.85|15.73|13.17|15.14|12.58|0
1646858700000|2022-03-09 20:45:00|15.47|12.91|16.1|13.54|16.41|13.85|15.02|12.46|0
1646859000000|2022-03-09 20:50:00|15.8|13.24|16.61|14.05|17.42|14.86|15.66|13.1|0
1646859300000|2022-03-09 20:55:00|16.67|14.11|16.87|14.31|17.75|15.19|16.67|14.11|0
1646859600000|2022-03-09 21:00:00|16.92|14.36|17.14|14.58|17.17|14.61|16.16|13.6|0
1646859900000|2022-03-09 21:05:00|17.08|14.52|18.48|15.92|18.87|16.31|16.35|13.79|0
1646860200000|2022-03-09 21:10:00|18.51|15.95|19.18|16.62|19.45|16.89|18.51|15.95|0
1646860500000|2022-03-09 21:15:00|19.26|16.06|18.87|15.67|19.37|16.66|18.81|15.61|0
1646860800000|2022-03-09 21:20:00|18.73|15.53|19.1|15.9|19.12|15.92|18.71|15.51|0
1646861100000|2022-03-09 21:25:00|19.09|15.89|19.04|15.84|19.14|15.94|18.94|15.74|0
1646861400000|2022-03-09 21:30:00|19.08|15.88|19.44|16.24|19.44|16.24|18.98|15.78|0
1646861700000|2022-03-09 21:35:00|19.46|16.26|19.02|15.82|19.5|16.3|19.02|15.82|0
1646862000000|2022-03-09 21:40:00|18.84|15.64|17.98|14.78|18.92|15.72|17.86|14.66|0
1646862300000|2022-03-09 21:45:00|18.06|14.86|18.53|15.33|18.55|15.35|18.04|14.84|0
1646862600000|2022-03-09 21:50:00|18.64|15.44|18.6|15.4|18.87|15.67|18.53|15.33|0
1646862900000|2022-03-09 21:55:00|18.7|15.5|18.61|15.41|18.75|15.55|18.56|15.36|0
1646863200000|2022-03-09 22:00:00|18.64|15.44|18.84|15.64|18.91|15.71|18.58|15.38|0
1646863500000|2022-03-09 22:05:00|18.86|15.66|18.81|15.61|18.89|15.69|18.81|15.61|0
1646863800000|2022-03-09 22:10:00|18.84|15.64|18.76|15.56|18.89|15.69|18.72|15.52|0
1646864100000|2022-03-09 22:15:00|18.78|15.58|18.71|15.51|18.84|15.64|18.63|15.43|0
1646864400000|2022-03-09 22:20:00|18.72|15.52|18.64|15.44|18.72|15.52|18.64|15.44|0
1646864700000|2022-03-09 22:25:00|18.59|15.39|18.63|15.43|18.64|15.44|18.59|15.39|0
1646865000000|2022-03-09 22:30:00|18.64|15.44|18.59|15.39|18.64|15.44|18.59|15.39|0
1646865300000|2022-03-09 22:35:00|18.61|15.41|18.62|15.42|18.65|15.45|18.59|15.39|0
1646865600000|2022-03-09 22:40:00|18.63|15.43|18.62|15.42|18.63|15.43|18.62|15.42|0
1646866200000|2022-03-09 22:50:00|18.63|15.43|18.6|15.4|18.63|15.43|18.59|15.39|0
1646866500000|2022-03-09 22:55:00|18.61|15.41|18.65|15.45|18.69|15.49|18.53|15.33|0
1646866800000|2022-03-09 23:00:00|18.48|15.28|18.92|15.72|19.28|16.08|18.48|15.28|0
1646867100000|2022-03-09 23:05:00|18.95|15.75|18.78|15.58|19.09|15.89|18.57|15.37|0
1646867400000|2022-03-09 23:10:00|18.77|15.57|18.62|15.42|18.79|15.59|18.24|15.04|0
1646867700000|2022-03-09 23:15:00|18.59|15.39|18.96|15.76|18.96|15.76|18.49|15.29|0
1646868000000|2022-03-09 23:20:00|18.93|15.73|19.34|16.14|19.38|16.18|18.8|15.6|0
1646868300000|2022-03-09 23:25:00|19.33|16.13|19.15|15.95|19.4|16.2|19.07|15.87|0
1646868600000|2022-03-09 23:30:00|19.1|15.9|19.03|15.83|19.1|15.9|18.98|15.78|0
1646868900000|2022-03-09 23:35:00|19.04|15.84|19.1|15.9|19.3|16.1|18.92|15.72|0
1646869200000|2022-03-09 23:40:00|19.11|15.91|19.17|15.97|19.21|16.01|19.01|15.81|0
1646869500000|2022-03-09 23:45:00|19.15|15.95|19.14|15.94|19.19|15.99|18.97|15.77|0
1646869800000|2022-03-09 23:50:00|19.16|15.96|18.98|15.78|19.37|16.17|18.97|15.77|0
1646870100000|2022-03-09 23:55:00|18.95|15.75|18.78|15.58|18.98|15.78|18.77|15.57|0
1646870400000|2022-03-10 00:00:00|18.71|15.51|18.98|15.78|19.23|16.03|18.49|15.29|0
1646870700000|2022-03-10 00:05:00|18.96|15.76|19.11|15.91|19.35|16.15|18.93|15.73|0
1646871000000|2022-03-10 00:10:00|19.08|15.88|19.23|16.03|19.24|16.04|18.93|15.73|0
1646871300000|2022-03-10 00:15:00|19.27|16.07|19.19|15.99|19.5|16.3|19.11|15.91|0
1646871600000|2022-03-10 00:20:00|19.16|15.96|18.72|15.52|19.27|16.07|18.58|15.38|0
1646871900000|2022-03-10 00:25:00|18.69|15.49|18.65|15.45|18.74|15.54|18.52|15.32|0
1646872200000|2022-03-10 00:30:00|18.68|15.48|18.4|15.2|18.9|15.7|18.29|15.09|0
1646872500000|2022-03-10 00:35:00|18.41|15.21|18.36|15.16|18.54|15.34|18.25|15.05|0
1646872800000|2022-03-10 00:40:00|18.34|15.14|18.55|15.35|18.58|15.38|18.24|15.04|0
1646873100000|2022-03-10 00:45:00|18.52|15.32|18.78|15.58|18.83|15.63|18.52|15.32|0
1646873400000|2022-03-10 00:50:00|18.76|15.56|18.72|15.52|18.84|15.64|18.62|15.42|0
1646873700000|2022-03-10 00:55:00|18.69|15.49|18.81|15.61|18.93|15.73|18.62|15.42|0
1646874000000|2022-03-10 01:00:00|18.76|15.56|19.02|15.82|19.04|15.84|18.58|15.38|0
1646874300000|2022-03-10 01:05:00|18.99|15.79|18.46|15.26|19.18|15.98|18.37|15.17|0
1646874600000|2022-03-10 01:10:00|18.5|15.3|18.42|15.22|18.55|15.35|18.26|15.06|0
1646874900000|2022-03-10 01:15:00|18.41|15.21|18.7|15.5|18.8|15.6|18.36|15.16|0
1646875200000|2022-03-10 01:20:00|18.63|15.43|18.59|15.39|18.89|15.69|18.46|15.26|0
1646875500000|2022-03-10 01:25:00|18.62|15.42|18.53|15.33|18.62|15.42|18.28|15.08|0
1646875800000|2022-03-10 01:30:00|18.55|15.35|19.09|15.89|19.09|15.89|18.5|15.3|0
1646876100000|2022-03-10 01:35:00|19.05|15.85|19.84|16.64|20.02|16.82|18.94|15.74|0
1646876400000|2022-03-10 01:40:00|19.83|16.63|19.66|16.46|19.84|16.64|19.6|16.4|0
1646876700000|2022-03-10 01:45:00|19.65|16.45|19.17|15.97|19.66|16.46|19.17|15.97|0
1646877000000|2022-03-10 01:50:00|19.15|15.95|19.19|15.99|19.35|16.15|19.15|15.95|0
1646877300000|2022-03-10 01:55:00|19.21|16.01|19.1|15.9|19.52|16.32|19.02|15.82|0
1646877600000|2022-03-10 02:00:00|19.13|15.93|18|14.8|19.16|15.96|17.83|14.63|0
1646877900000|2022-03-10 02:05:00|17.98|14.78|18.3|15.1|18.37|15.17|17.98|14.78|0
1646878200000|2022-03-10 02:10:00|18.27|15.07|18.4|15.2|18.45|15.25|18.22|15.02|0
1646878500000|2022-03-10 02:15:00|18.45|15.25|18.41|15.21|18.74|15.54|18.37|15.17|0
1646878800000|2022-03-10 02:20:00|18.45|15.25|18.14|14.94|18.56|15.36|18.14|14.94|0
1646879100000|2022-03-10 02:25:00|18.36|15.16|18.19|14.99|18.39|15.19|18.13|14.93|0
1646879400000|2022-03-10 02:30:00|18.13|14.93|18.2|15|18.29|15.09|18.06|14.86|0
1646879700000|2022-03-10 02:35:00|18.21|15.01|17.98|14.78|18.26|15.06|17.97|14.77|0
1646880000000|2022-03-10 02:40:00|18.02|14.82|18.13|14.93|18.37|15.17|18|14.8|0
1646880300000|2022-03-10 02:45:00|18.11|14.91|18.6|15.4|18.63|15.43|18.11|14.91|0
1646880600000|2022-03-10 02:50:00|18.59|15.39|18.3|15.1|18.59|15.39|18.27|15.07|0
1646880900000|2022-03-10 02:55:00|18.28|15.08|18.51|15.31|18.71|15.51|18.26|15.06|0
1646881200000|2022-03-10 03:00:00|18.49|15.29|18.64|15.44|18.74|15.54|18.38|15.18|0
1646881500000|2022-03-10 03:05:00|18.63|15.43|18.84|15.64|18.84|15.64|18.53|15.33|0
1646881800000|2022-03-10 03:10:00|18.76|15.56|18.7|15.5|18.87|15.67|18.56|15.36|0
1646882100000|2022-03-10 03:15:00|18.69|15.49|18.58|15.38|18.79|15.59|18.47|15.27|0
1646882400000|2022-03-10 03:20:00|18.56|15.36|18.86|15.66|18.86|15.66|18.36|15.16|0
1646882700000|2022-03-10 03:25:00|18.85|15.65|19.2|16|19.4|16.2|18.6|15.4|0
1646883000000|2022-03-10 03:30:00|19.15|15.95|19.25|16.05|19.42|16.22|19.05|15.85|0
1646883300000|2022-03-10 03:35:00|19.23|16.03|19.21|16.01|19.53|16.33|19.19|15.99|0
1646883600000|2022-03-10 03:40:00|19.22|16.02|19.34|16.14|19.41|16.21|19.19|15.99|0
1646883900000|2022-03-10 03:45:00|19.36|16.16|19.09|15.89|19.57|16.37|19.07|15.87|0
1646884200000|2022-03-10 03:50:00|19.07|15.87|18.76|15.56|19.08|15.88|18.74|15.54|0
1646884500000|2022-03-10 03:55:00|18.89|15.69|18.88|15.68|18.92|15.72|18.79|15.59|0
1646884800000|2022-03-10 04:00:00|18.9|15.7|18.81|15.61|18.9|15.7|18.71|15.51|0
1646885100000|2022-03-10 04:05:00|18.82|15.62|18.92|15.72|18.93|15.73|18.64|15.44|0
1646885400000|2022-03-10 04:10:00|19.12|15.92|19.41|16.21|19.61|16.41|18.92|15.72|0
1646885700000|2022-03-10 04:15:00|19.44|16.24|19.5|16.3|19.56|16.36|19.2|16|0
1646886000000|2022-03-10 04:20:00|19.46|16.26|19.48|16.28|19.49|16.29|19.32|16.12|0
1646886300000|2022-03-10 04:25:00|19.45|16.25|19.67|16.47|19.74|16.54|19.41|16.21|0
1646886600000|2022-03-10 04:30:00|19.73|16.53|19.73|16.53|19.82|16.62|19.43|16.23|0
1646886900000|2022-03-10 04:35:00|19.75|16.55|20.03|16.83|20.03|16.83|19.66|16.46|0
1646887200000|2022-03-10 04:40:00|19.99|16.79|20|16.8|20.05|16.85|19.87|16.67|0
1646887500000|2022-03-10 04:45:00|19.96|16.76|19.93|16.73|19.98|16.78|19.77|16.57|0
1646887800000|2022-03-10 04:50:00|19.92|16.72|19.79|16.59|19.97|16.77|19.72|16.52|0
1646888100000|2022-03-10 04:55:00|19.77|16.57|19.61|16.41|19.83|16.63|19.61|16.41|0
1646888400000|2022-03-10 05:00:00|19.57|16.37|19.66|16.46|19.74|16.54|19.47|16.27|0
1646888700000|2022-03-10 05:05:00|19.63|16.43|19.82|16.62|19.86|16.66|19.59|16.39|0
1646889000000|2022-03-10 05:10:00|19.85|16.65|19.94|16.74|19.98|16.78|19.71|16.51|0
1646889300000|2022-03-10 05:15:00|19.91|16.71|19.73|16.53|19.98|16.78|19.68|16.48|0
1646889600000|2022-03-10 05:20:00|19.69|16.49|19.78|16.58|19.89|16.69|19.56|16.36|0
1646889900000|2022-03-10 05:25:00|19.82|16.62|19.87|16.67|19.95|16.75|19.81|16.61|0
1646890200000|2022-03-10 05:30:00|19.77|16.57|19.9|16.7|19.94|16.74|19.74|16.54|0
1646890500000|2022-03-10 05:35:00|19.86|16.66|19.61|16.41|19.86|16.66|19.58|16.38|0
1646890800000|2022-03-10 05:40:00|19.6|16.4|19.59|16.39|19.71|16.51|19.5|16.3|0
1646891100000|2022-03-10 05:45:00|19.57|16.37|19.36|16.16|19.6|16.4|19.26|16.06|0
1646891400000|2022-03-10 05:50:00|19.34|16.14|19.11|15.91|19.35|16.15|19.11|15.91|0
1646891700000|2022-03-10 05:55:00|19.13|15.93|19.23|16.03|19.3|16.1|18.98|15.78|0
1646892000000|2022-03-10 06:00:00|19.04|15.84|19.16|15.96|19.38|16.18|18.99|15.79|0
1646892300000|2022-03-10 06:05:00|19.14|15.94|18.85|15.65|19.22|16.02|18.85|15.65|0
1646892600000|2022-03-10 06:10:00|18.82|15.62|18.9|15.7|19.24|16.04|18.82|15.62|0
1646892900000|2022-03-10 06:15:00|18.92|15.72|19.06|15.86|19.12|15.92|18.8|15.6|0
1646893200000|2022-03-10 06:20:00|19.07|15.87|19.18|15.98|19.35|16.15|19.07|15.87|0
1646893500000|2022-03-10 06:25:00|19.14|15.94|19.6|16.4|19.63|16.43|19.14|15.94|0
1646893800000|2022-03-10 06:30:00|19.57|16.37|19.66|16.46|19.79|16.59|19.46|16.26|0
1646894100000|2022-03-10 06:35:00|19.65|16.45|19.31|16.11|19.65|16.45|19.14|15.94|0
1646894400000|2022-03-10 06:40:00|19.27|16.07|19.13|15.93|19.47|16.27|19.13|15.93|0
1646894700000|2022-03-10 06:45:00|19.1|15.9|19.52|16.32|19.62|16.42|19.03|15.83|0
1646895000000|2022-03-10 06:50:00|19.49|16.29|19.54|16.34|19.67|16.47|19.46|16.26|0
1646895300000|2022-03-10 06:55:00|19.51|16.31|19.4|16.2|19.52|16.32|19.3|16.1|0
1646895600000|2022-03-10 07:00:00|19.36|16.16|19.65|16.45|19.67|16.47|19.12|15.92|0
1646895900000|2022-03-10 07:05:00|19.64|16.44|19.54|16.34|19.67|16.47|19.43|16.23|0
1646896200000|2022-03-10 07:10:00|19.57|16.37|19.26|16.06|19.71|16.51|19.26|16.06|0
1646896500000|2022-03-10 07:15:00|19.36|16.16|19.42|16.22|19.59|16.39|19.14|15.94|0
1646896800000|2022-03-10 07:20:00|19.45|16.25|19.32|16.12|19.55|16.35|19.01|15.81|0
1646897100000|2022-03-10 07:25:00|19.34|16.14|19.29|16.09|19.42|16.22|19.13|15.93|0
1646897400000|2022-03-10 07:30:00|19.33|16.13|19.18|15.98|19.46|16.26|18.95|15.75|0
1646897700000|2022-03-10 07:35:00|19.15|15.95|19.24|16.04|19.9|16.7|18.48|15.28|0
1646898000000|2022-03-10 07:40:00|19.2|16|19.21|16.01|19.33|16.13|19.13|15.93|0
1646898300000|2022-03-10 07:45:00|19.19|15.99|19.08|15.88|19.32|16.12|19.07|15.87|0
1646898600000|2022-03-10 07:50:00|19.03|15.83|19.02|15.82|19.34|16.14|18.94|15.74|0
1646898900000|2022-03-10 07:55:00|19|15.8|19.01|15.81|19.13|15.93|18.87|15.67|0
1646899200000|2022-03-10 08:00:00|18.99|15.79|18.81|15.61|19.28|16.08|18.37|15.17|0
1646899500000|2022-03-10 08:05:00|18.79|15.59|18.34|15.78|18.79|15.99|18.07|15.51|0
1646899800000|2022-03-10 08:10:00|18.31|15.75|19.31|16.75|19.35|16.79|18.31|15.75|0
1646900100000|2022-03-10 08:15:00|19.2|16.64|19.26|16.7|19.34|16.78|19.03|16.47|0
1646900400000|2022-03-10 08:20:00|19.29|16.73|20.34|17.78|20.39|17.83|19.09|16.53|0
1646900700000|2022-03-10 08:25:00|20.41|17.85|20.69|18.13|21.21|18.65|20.39|17.83|0
1646901000000|2022-03-10 08:30:00|20.8|18.24|21.49|18.93|21.9|19.34|20.16|17.6|0
1646901300000|2022-03-10 08:35:00|21.53|18.97|21.29|18.73|21.58|19.02|20.99|18.43|0
1646901600000|2022-03-10 08:40:00|21.35|18.79|20.82|18.26|21.7|19.14|20.75|18.19|0
1646901900000|2022-03-10 08:45:00|20.78|18.22|20.86|18.3|21.37|18.81|20.38|17.82|0
1646902200000|2022-03-10 08:50:00|20.92|18.36|21.44|18.88|21.56|19|20.9|18.34|0
1646902500000|2022-03-10 08:55:00|21.39|18.83|21.58|19.02|21.72|19.16|21.14|18.58|0
1646902800000|2022-03-10 09:00:00|21.54|18.98|19.45|16.89|21.54|18.98|19.12|16.56|0
1646903100000|2022-03-10 09:05:00|19.26|16.7|18.48|15.92|19.52|16.96|18.38|15.82|0
1646903400000|2022-03-10 09:10:00|18.53|15.97|18.73|16.17|18.87|16.31|18.25|15.69|0
1646903700000|2022-03-10 09:15:00|18.71|16.15|18.75|16.19|19.01|16.45|18.6|16.04|0
1646904000000|2022-03-10 09:20:00|18.79|16.23|19.73|17.17|19.73|17.17|18.79|16.23|0
1646904300000|2022-03-10 09:25:00|19.8|17.24|20.23|17.67|20.26|17.7|19.71|17.15|0
1646904600000|2022-03-10 09:30:00|20.28|17.72|20.04|17.48|20.78|18.22|20.04|17.48|0
1646904900000|2022-03-10 09:35:00|20.12|17.56|19.94|17.38|20.26|17.7|19.77|17.21|0
1646905200000|2022-03-10 09:40:00|19.9|17.34|19.23|16.67|20.01|17.45|19.2|16.64|0
1646905500000|2022-03-10 09:45:00|19.28|16.72|19.9|17.34|20.15|17.59|19.1|16.54|0
1646905800000|2022-03-10 09:50:00|19.88|17.32|21.39|18.83|21.69|19.13|19.75|17.19|0
1646906100000|2022-03-10 09:55:00|21.29|18.73|21.06|18.5|21.69|19.13|19.41|16.85|0
1646906400000|2022-03-10 10:00:00|21.13|18.57|21.05|18.49|21.48|18.92|20.06|17.5|0
1646906700000|2022-03-10 10:05:00|20.97|18.41|21.48|18.92|22.02|19.46|20.48|17.92|0
1646907000000|2022-03-10 10:10:00|21.56|19|22.1|19.54|22.1|19.54|21.27|18.71|0
1646907300000|2022-03-10 10:15:00|22.08|19.52|21.49|18.93|22.19|19.63|21.22|18.66|0
1646907600000|2022-03-10 10:20:00|21.66|19.1|21.09|18.53|21.83|19.27|20.87|18.31|0
1646907900000|2022-03-10 10:25:00|21.11|18.55|20.64|18.08|21.27|18.71|20.53|17.97|0
1646908200000|2022-03-10 10:30:00|20.66|18.1|20.9|18.34|21.44|18.88|20.59|18.03|0
1646908500000|2022-03-10 10:35:00|21.01|18.45|21.63|19.07|21.71|19.15|20.77|18.21|0
1646908800000|2022-03-10 10:40:00|21.59|19.03|21.54|18.98|21.78|19.22|21.23|18.67|0
1646909100000|2022-03-10 10:45:00|21.52|18.96|20.88|18.32|21.64|19.08|20.88|18.32|0
1646909400000|2022-03-10 10:50:00|20.9|18.34|20.96|18.4|21.24|18.68|20.78|18.22|0
1646909700000|2022-03-10 10:55:00|20.98|18.42|22.21|19.65|22.26|19.7|20.79|18.23|0
1646910000000|2022-03-10 11:00:00|22.25|19.69|21.89|19.33|22.29|19.73|21.78|19.22|0
1646910300000|2022-03-10 11:05:00|21.91|19.35|22.9|20.34|22.94|20.38|21.89|19.33|0
1646910600000|2022-03-10 11:10:00|22.88|20.32|22.25|19.69|23.33|20.77|22.06|19.5|0
1646910900000|2022-03-10 11:15:00|22.21|19.65|22.34|19.78|22.44|19.88|22.06|19.5|0
1646911200000|2022-03-10 11:20:00|22.36|19.8|21.8|19.24|22.38|19.82|21.54|18.98|0
1646911500000|2022-03-10 11:25:00|21.75|19.19|21.64|19.08|21.84|19.28|21.34|18.78|0
1646911800000|2022-03-10 11:30:00|21.56|19|21.95|19.39|22.29|19.73|21.56|19|0
1646912100000|2022-03-10 11:35:00|21.93|19.37|22.5|19.94|22.52|19.96|21.58|19.02|0
1646912400000|2022-03-10 11:40:00|22.58|20.02|21.57|19.01|22.82|20.26|21.48|18.92|0
1646912700000|2022-03-10 11:45:00|21.55|18.99|22.29|19.73|22.43|19.87|21.42|18.86|0
1646913000000|2022-03-10 11:50:00|22.32|19.76|23.16|20.6|23.16|20.6|22.2|19.64|0
1646913300000|2022-03-10 11:55:00|23.08|20.52|22.41|19.85|23.12|20.56|22.29|19.73|0
1646913600000|2022-03-10 12:00:00|22.31|19.75|23.58|21.02|23.58|21.02|22.15|19.59|0
1646913900000|2022-03-10 12:05:00|23.54|20.98|22.6|20.04|23.54|20.98|22.6|20.04|0
1646914200000|2022-03-10 12:10:00|22.64|20.08|22.47|19.91|23.14|20.58|22.17|19.61|0
1646914500000|2022-03-10 12:15:00|22.45|19.89|22.03|19.47|22.81|20.25|21.82|19.26|0
1646914800000|2022-03-10 12:20:00|21.95|19.39|22.06|19.5|22.67|20.11|21.95|19.39|0
1646915100000|2022-03-10 12:25:00|22.02|19.46|21.81|19.25|22.26|19.7|21.72|19.16|0
1646915400000|2022-03-10 12:30:00|21.64|19.08|22.56|20|22.56|20|21.58|19.02|0
1646915700000|2022-03-10 12:35:00|22.52|19.96|22.17|19.61|22.91|20.35|22.15|19.59|0
1646916000000|2022-03-10 12:40:00|22.19|19.63|22.47|19.91|22.52|19.96|22.13|19.57|0
1646916300000|2022-03-10 12:45:00|22.55|19.99|23.75|21.19|23.75|21.19|22.39|19.83|0
1646916600000|2022-03-10 12:50:00|23.69|21.13|23.7|21.14|23.77|21.21|23.31|20.75|0
1646916900000|2022-03-10 12:55:00|23.62|21.06|24.14|21.58|24.16|21.6|23.06|20.5|0
1646917200000|2022-03-10 13:00:00|24.06|21.5|24.07|21.51|24.29|21.73|23.58|21.02|0
1646917500000|2022-03-10 13:05:00|24.11|21.55|24.94|22.38|24.94|22.38|23.94|21.38|0
1646917800000|2022-03-10 13:10:00|24.71|22.15|24.21|21.65|24.71|22.15|23.9|21.34|0
1646918100000|2022-03-10 13:15:00|24.27|21.71|23.57|21.01|24.49|21.93|23.4|20.84|0
1646918400000|2022-03-10 13:20:00|23.65|21.09|23.35|20.79|23.77|21.21|23.19|20.63|0
1646918700000|2022-03-10 13:25:00|23.37|20.81|23.12|20.56|23.6|21.04|23.01|20.45|0
1646919000000|2022-03-10 13:30:00|23.18|20.62|20.56|18|23.28|20.72|20.37|17.81|0
1646919300000|2022-03-10 13:35:00|20.47|17.91|21.12|18.56|21.4|18.84|19.64|17.08|0
1646919600000|2022-03-10 13:40:00|21.14|18.58|20.92|18.36|21.7|19.14|20.78|18.22|0
1646919900000|2022-03-10 13:45:00|20.95|18.39|21.02|18.46|21.11|18.55|20.46|17.9|0
1646920200000|2022-03-10 13:50:00|21.12|18.56|22.35|19.79|22.78|20.22|21.12|18.56|0
1646920500000|2022-03-10 13:55:00|22.27|19.71|22.42|19.86|22.44|19.88|21.94|19.38|0
1646920800000|2022-03-10 14:00:00|22.44|19.88|22.16|19.6|22.82|20.26|22.08|19.52|0
1646921100000|2022-03-10 14:05:00|22.2|19.64|23|20.44|23.13|20.57|21.57|19.01|0
1646921400000|2022-03-10 14:10:00|23.08|20.52|22.72|20.16|23.29|20.73|22.66|20.1|0
1646921700000|2022-03-10 14:15:00|22.66|20.1|22.65|20.09|23.02|20.46|22.6|20.04|0
1646922000000|2022-03-10 14:20:00|22.73|20.17|22.71|20.15|23.13|20.57|22.56|20|0
1646922300000|2022-03-10 14:25:00|22.74|20.18|22.1|19.54|22.79|20.23|22.06|19.5|0
1646922600000|2022-03-10 14:30:00|21.88|19.32|21.45|18.89|22.59|20.03|20.88|18.32|0
1646922900000|2022-03-10 14:35:00|21.73|19.17|20.39|17.83|22.28|19.72|19.78|17.22|0
1646923200000|2022-03-10 14:40:00|20.31|17.75|19.36|16.8|20.31|17.75|18.5|15.94|0
1646923500000|2022-03-10 14:45:00|19.32|16.76|20.06|17.5|20.06|17.5|18.81|16.25|0
1646923800000|2022-03-10 14:50:00|19.91|17.35|18.61|16.05|20.37|17.81|18.61|16.05|0
1646924100000|2022-03-10 14:55:00|18.83|16.27|16.9|14.34|18.83|16.27|16.32|13.76|0
1646924400000|2022-03-10 15:00:00|16.88|14.32|18.27|15.71|18.45|15.89|16.8|14.24|0
1646924700000|2022-03-10 15:05:00|18.06|15.5|17.64|15.08|18.3|15.74|17.38|14.82|0
1646925000000|2022-03-10 15:10:00|17.59|15.03|17.43|14.87|18.15|15.59|17.1|14.54|0
1646925300000|2022-03-10 15:15:00|17.56|15|16|13.44|17.56|15|16|13.44|0
1646925600000|2022-03-10 15:20:00|16.03|13.47|16.95|14.39|17.76|15.2|15.74|13.18|0
1646925900000|2022-03-10 15:25:00|16.91|14.35|18.06|15.5|18.06|15.5|16.33|13.77|0
1646926200000|2022-03-10 15:30:00|17.92|15.36|19.35|16.79|19.5|16.94|17.57|15.01|0
1646926500000|2022-03-10 15:35:00|19.54|16.98|17.09|14.53|19.65|17.09|17.06|14.5|0
1646926800000|2022-03-10 15:40:00|17.16|14.6|17.15|14.59|17.33|14.77|16.58|14.02|0
1646927100000|2022-03-10 15:45:00|17.19|14.63|16.46|13.9|17.5|14.94|16.14|13.58|0
1646927400000|2022-03-10 15:50:00|16.4|13.84|18.01|15.45|18.08|15.52|16.4|13.84|0
1646927700000|2022-03-10 15:55:00|18.12|15.56|18.36|15.8|18.73|16.17|18.04|15.48|0
1646928000000|2022-03-10 16:00:00|18.64|16.08|18.98|16.42|19.22|16.66|18.54|15.98|0
1646928300000|2022-03-10 16:05:00|19.02|16.46|21.08|18.52|21.67|19.11|18.68|16.12|0
1646928600000|2022-03-10 16:10:00|21.1|18.54|20.5|17.94|21.38|18.82|20.42|17.86|0
1646928900000|2022-03-10 16:15:00|20.58|18.02|20.92|18.36|21.37|18.81|20.58|18.02|0
1646929200000|2022-03-10 16:20:00|20.96|18.4|21.39|18.83|21.68|19.12|20.38|17.82|0
1646929500000|2022-03-10 16:25:00|21.41|18.85|21.95|19.39|22.41|19.85|21.37|18.81|0
1646929800000|2022-03-10 16:30:00|22.04|19.48|21.96|19.4|22.24|19.68|21.58|19.02|0
1646930100000|2022-03-10 16:35:00|21.92|19.36|22.18|19.62|22.27|19.71|21.63|19.07|0
1646930400000|2022-03-10 16:40:00|22.14|19.58|21.14|18.58|22.47|19.91|21.1|18.54|0
1646930700000|2022-03-10 16:45:00|21.04|18.48|21.29|18.73|21.95|19.39|21.04|18.48|0
1646931000000|2022-03-10 16:50:00|21.25|18.69|20.44|17.88|21.45|18.89|20.17|17.61|0
1646931300000|2022-03-10 16:55:00|20.4|17.84|20.01|17.45|20.76|18.2|19.97|17.41|0
1646931600000|2022-03-10 17:00:00|20.12|17.56|19.73|17.17|20.31|17.75|19.55|16.99|0
1646931900000|2022-03-10 17:05:00|19.77|17.21|19.96|17.4|20.29|17.73|19.26|16.7|0
1646932200000|2022-03-10 17:10:00|19.86|17.3|19.55|16.99|20.07|17.51|19.53|16.97|0
1646932500000|2022-03-10 17:15:00|19.53|16.97|19.4|16.84|19.79|17.23|19.26|16.7|0
1646932800000|2022-03-10 17:20:00|19.33|16.77|18.08|15.52|19.51|16.95|18.01|15.45|0
1646933100000|2022-03-10 17:25:00|18.05|15.49|18.28|15.72|18.47|15.91|17.94|15.38|0
1646933400000|2022-03-10 17:30:00|18.32|15.76|19.03|16.47|19.07|16.51|18.28|15.72|0
1646933700000|2022-03-10 17:35:00|19|16.44|19.85|17.29|19.89|17.33|19|16.44|0
1646934000000|2022-03-10 17:40:00|19.89|17.33|19.52|16.96|20.19|17.63|19.26|16.7|0
1646934300000|2022-03-10 17:45:00|19.63|17.07|19.15|16.59|19.75|17.19|19.09|16.53|0
1646934600000|2022-03-10 17:50:00|19.17|16.61|20|17.44|20.15|17.59|19.05|16.49|0
1646934900000|2022-03-10 17:55:00|19.92|17.36|19.75|17.19|19.95|17.39|19.53|16.97|0
1646935200000|2022-03-10 18:00:00|19.69|17.13|20.25|17.69|20.27|17.71|18.91|16.35|0
1646935500000|2022-03-10 18:05:00|20.21|17.65|19.61|17.05|20.21|17.65|19.39|16.83|0
1646935800000|2022-03-10 18:10:00|19.57|17.01|19.33|16.77|19.77|17.21|18.7|16.14|0
1646936100000|2022-03-10 18:15:00|19.35|16.79|18.11|15.55|19.52|16.96|18.04|15.48|0
1646936400000|2022-03-10 18:20:00|18.15|15.59|18.39|15.83|18.76|16.2|17.92|15.36|0
1646936700000|2022-03-10 18:25:00|18.42|15.86|18.3|15.74|18.9|16.34|18.04|15.48|0
1646937000000|2022-03-10 18:30:00|18.34|15.78|17.86|15.3|18.66|16.1|17.72|15.16|0
1646937300000|2022-03-10 18:35:00|17.93|15.37|18.21|15.65|18.32|15.76|17.44|14.88|0
1646937600000|2022-03-10 18:40:00|18.1|15.54|18.2|15.64|18.49|15.93|17.82|15.26|0
1646937900000|2022-03-10 18:45:00|18.13|15.57|16.44|13.88|18.13|15.57|16.41|13.85|0
1646938200000|2022-03-10 18:50:00|16.4|13.84|15.67|13.11|16.67|14.11|15.04|12.48|0
1646938500000|2022-03-10 18:55:00|15.74|13.18|15.66|13.1|15.96|13.4|15.28|12.72|0
1646938800000|2022-03-10 19:00:00|15.63|13.07|13.87|11.35|15.82|13.26|13.87|11.35|0
1646939100000|2022-03-10 19:05:00|13.86|11.34|14.86|12.3|14.86|12.3|13.52|11.06|0
1646939400000|2022-03-10 19:10:00|14.75|12.19|14.7|12.14|15.04|12.48|14.49|11.93|0
1646939700000|2022-03-10 19:15:00|14.73|12.17|14.21|11.65|14.82|12.26|13.81|11.3|0
1646940000000|2022-03-10 19:20:00|14.15|11.59|14.74|12.18|14.74|12.18|14|11.45|0
1646940300000|2022-03-10 19:25:00|14.62|12.06|13.97|11.43|14.68|12.12|13.69|11.2|0
1646940600000|2022-03-10 19:30:00|13.7|11.21|13.84|11.33|14|11.46|13.2|10.8|0
1646940900000|2022-03-10 19:35:00|13.72|11.22|14.1|11.54|14.1|11.54|13.22|10.81|0
1646941200000|2022-03-10 19:40:00|14.04|11.49|14.5|11.94|14.65|12.09|13.79|11.28|0
1646941500000|2022-03-10 19:45:00|14.65|12.09|13.1|10.72|14.65|12.09|13.04|10.67|0
1646941800000|2022-03-10 19:50:00|13.04|10.67|13.39|10.95|13.39|10.95|12.74|10.43|0
1646942100000|2022-03-10 19:55:00|13.36|10.93|13.26|10.85|13.44|11|12.93|10.58|0
1646942400000|2022-03-10 20:00:00|13.11|10.72|14.26|11.7|14.32|11.76|13.11|10.72|0
1646942700000|2022-03-10 20:05:00|14.11|11.55|14.51|11.95|14.97|12.41|13.95|11.42|0
1646943000000|2022-03-10 20:10:00|14.45|11.89|13.78|11.27|14.63|12.07|13.65|11.17|0
1646943300000|2022-03-10 20:15:00|13.72|11.22|13.92|11.39|14.11|11.55|13.37|10.94|0
1646943600000|2022-03-10 20:20:00|13.96|11.42|14.72|12.16|15.03|12.47|13.55|11.09|0
1646943900000|2022-03-10 20:25:00|14.78|12.22|14.09|11.53|14.87|12.31|14|11.45|0
1646944200000|2022-03-10 20:30:00|14.03|11.48|14.05|11.5|14.44|11.88|13.71|11.21|0
1646944500000|2022-03-10 20:35:00|14.11|11.55|14.48|11.92|14.88|12.32|13.86|11.34|0
1646944800000|2022-03-10 20:40:00|14.36|11.8|14.06|11.5|14.36|11.8|13.35|10.92|0
1646945100000|2022-03-10 20:45:00|14.24|11.68|14.02|11.47|14.68|12.12|13.62|11.14|0
1646945400000|2022-03-10 20:50:00|13.64|11.16|12.31|10.07|13.8|11.29|11.91|9.74|0
1646945700000|2022-03-10 20:55:00|12.3|10.06|12.9|10.56|13.23|10.83|12.16|9.95|0
1646946000000|2022-03-10 21:00:00|13.2|10.8|12.95|10.6|13.23|10.83|12.86|10.53|0
1646946300000|2022-03-10 21:05:00|12.92|10.57|13.21|10.81|13.37|10.94|12.83|10.5|0
1646946600000|2022-03-10 21:10:00|13.18|10.79|12.43|10.43|13.27|10.86|12.43|10.41|0
1646946900000|2022-03-10 21:15:00|12.61|10.31|12.65|10.35|12.72|10.41|12.55|10.27|0
1646947200000|2022-03-10 21:20:00|12.62|10.33|12.5|10.23|12.65|10.35|12.5|10.23|0
1646947500000|2022-03-10 21:25:00|12.47|10.2|12.52|10.24|12.55|10.27|12.47|10.2|0
1646947800000|2022-03-10 21:30:00|12.55|10.27|12.62|10.33|12.63|10.33|12.54|10.26|0
1646948100000|2022-03-10 21:35:00|12.59|10.3|12.41|10.15|12.59|10.3|12.3|10.06|0
1646948400000|2022-03-10 21:40:00|12.47|10.2|12.55|10.27|12.55|10.27|12.44|10.18|0
1646948700000|2022-03-10 21:45:00|12.52|10.24|12.48|10.21|12.78|10.45|12.48|10.21|0
1646949000000|2022-03-10 21:50:00|12.51|10.23|12.56|10.27|12.59|10.3|12.48|10.21|0
1646949300000|2022-03-10 21:55:00|12.55|10.3|12.86|10.52|12.94|10.58|12.55|10.3|0
1646949600000|2022-03-10 22:00:00|12.83|10.5|12.93|10.58|12.93|10.58|12.67|10.37|0
1646949900000|2022-03-10 22:05:00|12.89|10.55|12.99|10.63|13.05|10.67|12.83|10.5|0
1646950200000|2022-03-10 22:10:00|13|10.64|13.03|10.66|13.11|10.73|12.93|10.58|0
1646950500000|2022-03-10 22:15:00|13.04|10.67|13.07|10.69|13.19|10.79|13.02|10.65|0
1646950800000|2022-03-10 22:20:00|13.03|10.66|13.07|10.69|13.08|10.71|12.96|10.6|0
1646951100000|2022-03-10 22:25:00|13.08|10.7|12.97|10.61|13.08|10.7|12.91|10.57|0
1646951400000|2022-03-10 22:30:00|12.95|10.59|13.02|10.65|13.04|10.67|12.94|10.58|0
1646951700000|2022-03-10 22:35:00|13.01|10.64|13|10.64|13.02|10.65|12.95|10.6|0
1646952000000|2022-03-10 22:40:00|13.01|10.63|13.02|10.65|13.03|10.66|12.99|10.63|0
1646952300000|2022-03-10 22:45:00|13.03|10.66|12.99|10.63|13.03|10.66|12.98|10.62|0
1646952600000|2022-03-10 22:50:00|13.01|10.64|12.98|10.62|13.01|10.64|12.98|10.62|0
1646952900000|2022-03-10 22:55:00|12.97|10.61|13.01|10.65|13.04|10.67|12.94|10.59|0
1646953200000|2022-03-10 23:00:00|12.56|10.27|12.21|9.99|13.08|10.7|12.21|9.99|0
1646953500000|2022-03-10 23:05:00|12.24|10.02|11.98|9.8|12.27|10.04|11.88|9.72|0
1646953800000|2022-03-10 23:10:00|11.95|9.78|11.88|9.72|12.06|9.87|11.88|9.72|0
1646954100000|2022-03-10 23:15:00|11.83|9.68|11.94|9.77|11.96|9.79|11.73|9.6|0
1646954400000|2022-03-10 23:20:00|11.93|9.76|11.84|9.68|12.03|9.84|11.81|9.66|0
1646954700000|2022-03-10 23:25:00|11.86|9.71|12.04|9.85|12.05|9.86|11.86|9.7|0
1646955000000|2022-03-10 23:30:00|12.05|9.86|12.01|9.83|12.06|9.87|11.88|9.72|0
1646955300000|2022-03-10 23:35:00|12.03|9.84|11.81|9.66|12.03|9.84|11.81|9.66|0
1646955600000|2022-03-10 23:40:00|11.79|9.65|12.02|9.84|12.02|9.84|11.79|9.65|0
1646955900000|2022-03-10 23:45:00|12.01|9.82|11.4|9.33|12.01|9.82|11.27|9.22|0
1646956200000|2022-03-10 23:50:00|11.42|9.34|11.69|9.57|11.75|9.61|11.4|9.33|0
1646956500000|2022-03-10 23:55:00|11.71|9.58|11.82|9.67|11.84|9.69|11.5|9.41|0
1646956800000|2022-03-11 00:00:00|11.77|9.63|12.12|9.92|12.19|9.97|11.71|9.58|0
1646957100000|2022-03-11 00:05:00|12.1|9.9|12.02|9.83|12.15|9.94|11.92|9.75|0
1646957400000|2022-03-11 00:10:00|12|9.82|11.93|9.76|12.14|9.93|11.8|9.66|0
1646957700000|2022-03-11 00:15:00|11.91|9.74|11.84|9.69|12.2|9.98|11.75|9.61|0
1646958000000|2022-03-11 00:20:00|11.87|9.71|11.8|9.66|12.06|9.87|11.8|9.66|0
1646958300000|2022-03-11 00:25:00|11.78|9.63|11.93|9.76|12.01|9.82|11.75|9.61|0
1646958600000|2022-03-11 00:30:00|11.92|9.75|11.84|9.69|11.92|9.75|11.66|9.54|0
1646958900000|2022-03-11 00:35:00|11.81|9.66|12.03|9.84|12.06|9.87|11.81|9.66|0
1646959200000|2022-03-11 00:40:00|12.06|9.86|12.13|9.93|12.14|9.93|12.01|9.82|0
1646959500000|2022-03-11 00:45:00|12.1|9.9|12.18|9.96|12.29|10.05|12.1|9.9|0
1646959800000|2022-03-11 00:50:00|12.15|9.94|12.9|10.56|12.99|10.63|12.15|9.94|0
1646960100000|2022-03-11 00:55:00|12.92|10.57|12.92|10.57|13.08|10.7|12.89|10.55|0
1646960400000|2022-03-11 01:00:00|12.89|10.55|13.98|11.48|14.01|11.51|12.89|10.55|0
1646960700000|2022-03-11 01:05:00|14.04|11.54|13.74|11.24|14.14|11.64|13.52|11.06|0
1646961000000|2022-03-11 01:10:00|13.7|11.21|13.63|11.15|13.85|11.35|13.54|11.08|0
1646961300000|2022-03-11 01:15:00|13.65|11.17|13.25|10.84|13.65|11.17|13.16|10.77|0
1646961600000|2022-03-11 01:20:00|13.28|10.86|14.21|11.71|14.22|11.72|13.25|10.84|0
1646961900000|2022-03-11 01:25:00|14.27|11.77|14.27|11.77|14.59|12.09|14.1|11.6|0
1646962200000|2022-03-11 01:30:00|14.2|11.7|14.25|11.75|14.66|12.16|14.19|11.69|0
1646962500000|2022-03-11 01:35:00|14.31|11.81|14.06|11.56|14.31|11.81|14|11.5|0
1646962800000|2022-03-11 01:40:00|14.03|11.53|13.9|11.4|14.25|11.75|13.82|11.32|0
1646963100000|2022-03-11 01:45:00|13.87|11.37|13.98|11.48|14.04|11.54|13.69|11.2|0
1646963400000|2022-03-11 01:50:00|13.99|11.49|14.15|11.65|14.27|11.77|13.95|11.45|0
1646963700000|2022-03-11 01:55:00|14.12|11.62|14.65|12.15|14.67|12.17|14.09|11.59|0
1646964000000|2022-03-11 02:00:00|14.64|12.14|14.13|11.63|14.84|12.34|14.13|11.63|0
1646964300000|2022-03-11 02:05:00|14.22|11.72|13.91|11.41|14.34|11.84|13.75|11.25|0
1646964600000|2022-03-11 02:10:00|13.92|11.42|13.9|11.4|14.01|11.51|13.83|11.33|0
1646964900000|2022-03-11 02:15:00|13.91|11.41|13.99|11.49|14.03|11.53|13.88|11.38|0
1646965200000|2022-03-11 02:20:00|13.96|11.46|14.3|11.8|14.34|11.84|13.96|11.46|0
1646965500000|2022-03-11 02:25:00|14.33|11.83|14.44|11.94|14.83|12.33|14.26|11.76|0
1646965800000|2022-03-11 02:30:00|14.43|11.93|14.31|11.81|14.65|12.15|14.19|11.69|0
1646966100000|2022-03-11 02:35:00|14.3|11.8|14.15|11.65|14.34|11.84|14.07|11.57|0
1646966400000|2022-03-11 02:40:00|14.14|11.64|14.2|11.7|14.24|11.74|13.93|11.43|0
1646966700000|2022-03-11 02:45:00|14.23|11.73|14.55|12.05|14.61|12.11|14.14|11.64|0
1646967000000|2022-03-11 02:50:00|14.54|12.04|14.12|11.62|14.73|12.23|14.12|11.62|0
1646967300000|2022-03-11 02:55:00|14.14|11.64|14.44|11.94|14.46|11.96|14.12|11.62|0
1646967600000|2022-03-11 03:00:00|14.38|11.88|14.46|11.96|14.55|12.05|14.3|11.8|0
1646967900000|2022-03-11 03:05:00|14.45|11.95|14.66|12.16|14.66|12.16|14.43|11.93|0
1646968200000|2022-03-11 03:10:00|14.65|12.15|14.99|12.49|14.99|12.49|14.6|12.1|0
1646968500000|2022-03-11 03:15:00|15.02|12.52|15.11|12.61|15.48|12.98|15.01|12.51|0
1646968800000|2022-03-11 03:20:00|15.08|12.58|15.11|12.61|15.22|12.72|14.98|12.48|0
1646969100000|2022-03-11 03:25:00|15.1|12.6|15.09|12.59|15.22|12.72|14.91|12.41|0
1646969400000|2022-03-11 03:30:00|15.34|12.84|14.97|12.47|15.63|13.13|14.97|12.47|0
1646969700000|2022-03-11 03:35:00|14.94|12.44|15.26|12.76|15.34|12.84|14.79|12.29|0
1646970000000|2022-03-11 03:40:00|15.25|12.75|14.93|12.43|15.29|12.79|14.78|12.28|0
1646970300000|2022-03-11 03:45:00|14.9|12.4|14.86|12.36|15.12|12.62|14.77|12.27|0
1646970600000|2022-03-11 03:50:00|14.92|12.42|14.48|11.98|14.98|12.48|14.48|11.98|0
1646970900000|2022-03-11 03:55:00|14.51|12.01|14.4|11.9|14.67|12.17|14.35|11.85|0
1646971200000|2022-03-11 04:00:00|14.41|11.91|14.43|11.93|14.46|11.96|14.28|11.78|0
1646971500000|2022-03-11 04:05:00|14.41|11.91|14.27|11.77|14.47|11.97|14.27|11.77|0
1646971800000|2022-03-11 04:10:00|14.18|11.68|14.71|12.21|14.84|12.34|14.18|11.68|0
1646972100000|2022-03-11 04:15:00|14.7|12.2|14.38|11.88|14.71|12.21|14.25|11.75|0
1646972400000|2022-03-11 04:20:00|14.37|11.87|14.12|11.62|14.37|11.87|14.1|11.6|0
1646972700000|2022-03-11 04:25:00|14.18|11.68|14.32|11.82|14.38|11.88|14.17|11.67|0
1646973000000|2022-03-11 04:30:00|14.29|11.79|14.43|11.93|14.44|11.94|14.22|11.72|0
1646973300000|2022-03-11 04:35:00|14.37|11.87|14.39|11.89|14.49|11.99|14.31|11.81|0
1646973600000|2022-03-11 04:40:00|14.42|11.92|14.2|11.7|14.48|11.98|14.18|11.68|0
1646973900000|2022-03-11 04:45:00|14.23|11.73|14.31|11.81|14.37|11.87|14.18|11.68|0
1646974200000|2022-03-11 04:50:00|14.28|11.78|14.48|11.98|14.48|11.98|14.12|11.62|0
1646974500000|2022-03-11 04:55:00|14.46|11.96|14.56|12.06|14.63|12.13|14.46|11.96|0
1646974800000|2022-03-11 05:00:00|14.55|12.05|14.64|12.14|14.89|12.39|14.49|11.99|0
1646975100000|2022-03-11 05:05:00|14.67|12.17|14.82|12.32|14.92|12.42|14.67|12.17|0
1646975400000|2022-03-11 05:10:00|14.85|12.35|14.77|12.27|15.06|12.56|14.74|12.24|0
1646975700000|2022-03-11 05:15:00|14.84|12.34|15.32|12.82|15.34|12.84|14.77|12.27|0
1646976000000|2022-03-11 05:20:00|15.31|12.81|15.33|12.83|15.47|12.97|15.23|12.73|0
1646976300000|2022-03-11 05:25:00|15.28|12.78|15.08|12.58|15.28|12.78|15.02|12.52|0
1646976600000|2022-03-11 05:30:00|15.05|12.55|14.6|12.1|15.17|12.67|14.57|12.07|0
1646976900000|2022-03-11 05:35:00|14.58|12.08|13.86|11.36|14.73|12.23|13.83|11.33|0
1646977200000|2022-03-11 05:40:00|13.95|11.45|14.11|11.61|14.12|11.62|13.83|11.33|0
1646977500000|2022-03-11 05:45:00|14.08|11.58|13.81|11.31|14.11|11.61|13.75|11.25|0
1646977800000|2022-03-11 05:50:00|13.78|11.28|13.35|10.93|13.87|11.37|13.31|10.89|0
1646978100000|2022-03-11 05:55:00|13.26|10.85|13.05|10.68|13.26|10.85|12.74|10.42|0
1646978400000|2022-03-11 06:00:00|13.08|10.7|11.92|10.72|13.36|10.93|11.89|10.16|0
1646978700000|2022-03-11 06:05:00|11.94|10.74|11.75|10.55|12|10.8|11.57|10.37|0
1646979000000|2022-03-11 06:10:00|11.78|10.58|11.71|10.51|11.85|10.65|11.58|10.38|0
1646979300000|2022-03-11 06:15:00|11.69|10.49|11.6|10.4|11.81|10.61|11.45|10.25|0
1646979600000|2022-03-11 06:20:00|11.56|10.36|11.77|10.57|11.8|10.6|11.52|10.32|0
1646979900000|2022-03-11 06:25:00|11.76|10.56|11.56|10.36|11.77|10.57|11.48|10.28|0
1646980200000|2022-03-11 06:30:00|11.54|10.34|11.9|10.7|11.91|10.71|11.53|10.33|0
1646980500000|2022-03-11 06:35:00|11.91|10.71|11.76|10.56|12.07|10.87|11.72|10.52|0
1646980800000|2022-03-11 06:40:00|11.77|10.57|11.47|10.27|11.77|10.57|11.4|10.2|0
1646981100000|2022-03-11 06:45:00|11.45|10.25|11.42|10.22|11.6|10.4|11.37|10.17|0
1646981400000|2022-03-11 06:50:00|11.4|10.2|11.41|10.21|11.49|10.29|11.39|10.19|0
1646981700000|2022-03-11 06:55:00|11.38|10.18|11.51|10.31|11.62|10.42|11.38|10.18|0
1646982000000|2022-03-11 07:00:00|11.5|10.3|10.69|9.49|11.5|10.3|10.6|9.4|0
1646982300000|2022-03-11 07:05:00|10.6|9.4|10.18|8.98|10.6|9.4|9.88|8.68|0
1646982600000|2022-03-11 07:10:00|10.19|8.99|10.32|9.12|10.38|9.18|9.94|8.74|0
1646982900000|2022-03-11 07:15:00|10.34|9.14|10.25|9.05|10.88|9.68|10.07|8.87|0
1646983200000|2022-03-11 07:20:00|10.26|9.06|10.73|9.53|10.75|9.55|10.26|9.06|0
1646983500000|2022-03-11 07:25:00|10.72|9.52|10.52|9.32|10.81|9.61|10.47|9.27|0
1646983800000|2022-03-11 07:30:00|10.53|9.33|10.94|9.74|11.02|9.82|10.53|9.33|0
1646984100000|2022-03-11 07:35:00|10.98|9.78|11.16|9.96|11.39|10.19|10.89|9.69|0
1646984400000|2022-03-11 07:40:00|11.18|9.98|10.91|9.71|11.18|9.98|10.78|9.58|0
1646984700000|2022-03-11 07:45:00|10.95|9.75|11.15|9.95|11.26|10.06|10.56|9.36|0
1646985000000|2022-03-11 07:50:00|11.17|9.97|11.17|9.97|11.22|10.02|11.02|9.82|0
1646985300000|2022-03-11 07:55:00|11.18|9.98|11.1|9.9|11.64|10.44|11.1|9.9|0
1646985600000|2022-03-11 08:00:00|11.01|9.81|11.73|10.53|11.73|10.53|10.94|9.74|0
1646985900000|2022-03-11 08:05:00|11.66|10.55|11.64|10.53|12.02|10.88|11.26|10.19|0
1646986200000|2022-03-11 08:10:00|11.62|10.52|11.45|10.36|11.62|10.52|11.12|10.06|0
1646986500000|2022-03-11 08:15:00|11.42|10.33|12.71|11.5|12.83|11.6|11.3|10.22|0
1646986800000|2022-03-11 08:20:00|12.72|11.51|12.23|11.06|12.96|11.72|12.2|11.04|0
1646987100000|2022-03-11 08:25:00|12.27|11.1|12.3|11.13|12.58|11.38|11.84|10.71|0
1646987400000|2022-03-11 08:30:00|12.35|11.17|12.53|11.33|12.57|11.37|11.86|10.73|0
1646987700000|2022-03-11 08:35:00|12.45|11.27|11.73|10.61|12.47|11.28|11.29|10.21|0
1646988000000|2022-03-11 08:40:00|11.8|10.67|11.58|10.48|12.03|10.89|11.45|10.36|0
1646988300000|2022-03-11 08:45:00|11.48|10.39|10.85|9.81|11.48|10.39|10.85|9.81|0
1646988600000|2022-03-11 08:50:00|10.83|9.8|11.64|10.53|11.66|10.55|10.79|9.77|0
1646988900000|2022-03-11 08:55:00|11.6|10.5|11.5|10.4|11.64|10.53|11.16|10.1|0
1646989200000|2022-03-11 09:00:00|11.55|10.45|11.16|10.1|11.55|10.45|11.03|9.98|0
1646989500000|2022-03-11 09:05:00|11.15|10.09|10.78|9.76|11.19|10.12|10.44|9.44|0
1646989800000|2022-03-11 09:10:00|10.76|9.73|10.24|9.24|10.78|9.76|10.21|9.21|0
1646990100000|2022-03-11 09:15:00|10.28|9.28|10.34|9.34|10.48|9.48|10.15|9.15|0
1646990400000|2022-03-11 09:20:00|10.36|9.36|10.01|9.01|10.74|9.72|9.95|8.95|0
1646990700000|2022-03-11 09:25:00|10.02|9.02|10.22|9.22|10.23|9.23|9.81|8.81|0
1646991000000|2022-03-11 09:30:00|10.23|9.23|10.23|9.23|10.5|9.5|10.05|9.05|0
1646991300000|2022-03-11 09:35:00|10.19|9.19|10.39|9.39|10.49|9.49|10.14|9.14|0
1646991600000|2022-03-11 09:40:00|10.38|9.38|10.34|9.34|10.64|9.62|10.34|9.34|0
1646991900000|2022-03-11 09:45:00|10.31|9.31|9.84|8.84|10.31|9.31|9.81|8.81|0
1646992200000|2022-03-11 09:50:00|9.81|8.81|9.62|8.62|9.95|8.95|9.49|8.49|0
1646992500000|2022-03-11 09:55:00|9.65|8.65|9.73|8.73|9.75|8.75|9.62|8.62|0
1646992800000|2022-03-11 10:00:00|9.71|8.71|8.85|7.85|9.71|8.71|8.85|7.85|0
1646993100000|2022-03-11 10:05:00|8.83|7.83|9.07|8.07|9.14|8.14|8.73|7.73|0
1646993400000|2022-03-11 10:10:00|9.09|8.09|9.32|8.32|9.35|8.35|9.08|8.08|0
1646993700000|2022-03-11 10:15:00|9.31|8.31|9.27|8.27|9.36|8.36|9.1|8.1|0
1646994000000|2022-03-11 10:20:00|9.28|8.28|9.16|8.16|9.36|8.36|9.16|8.16|0
1646994300000|2022-03-11 10:25:00|9.18|8.18|8.84|7.84|9.18|8.18|8.75|7.75|0
1646994600000|2022-03-11 10:30:00|8.85|7.85|9|8|9.06|8.06|8.81|7.81|0
1646994900000|2022-03-11 10:35:00|9.01|8.01|9.26|8.26|9.32|8.32|8.97|7.97|0
1646995200000|2022-03-11 10:40:00|9.27|8.27|9.61|8.61|9.61|8.61|9.26|8.26|0
1646995500000|2022-03-11 10:45:00|9.55|8.55|9.27|8.27|9.58|8.58|9.27|8.27|0
1646995800000|2022-03-11 10:50:00|9.26|8.26|9.64|8.64|9.68|8.68|9.24|8.24|0
1646996100000|2022-03-11 10:55:00|9.63|8.63|9.21|8.21|9.69|8.69|9.02|8.02|0
1646996400000|2022-03-11 11:00:00|9.24|8.24|9.2|8.2|9.36|8.36|9.12|8.12|0
1646996700000|2022-03-11 11:05:00|9.18|8.18|9.22|8.22|9.43|8.43|9.06|8.06|0
1646997000000|2022-03-11 11:10:00|9.17|8.17|9.4|8.4|9.48|8.48|9.13|8.13|0
1646997300000|2022-03-11 11:15:00|9.42|8.42|9.39|8.39|9.53|8.53|9.24|8.24|0
1646997600000|2022-03-11 11:20:00|9.38|8.38|7.21|6.21|9.93|8.93|7.06|6.06|0
1646997900000|2022-03-11 11:25:00|7.37|6.37|6.35|5.35|7.89|6.89|5.56|4.56|0
1646998200000|2022-03-11 11:30:00|6.55|5.55|6.41|5.41|7.06|6.06|6.22|5.22|0
1646998500000|2022-03-11 11:35:00|6.32|5.32|6.82|5.82|6.99|5.99|6.29|5.29|0
1646998800000|2022-03-11 11:40:00|6.84|5.84|6.51|5.51|6.85|5.85|6.13|5.13|0
1646999100000|2022-03-11 11:45:00|6.52|5.52|6.67|5.46|6.86|5.86|6.22|5.22|0
1646999400000|2022-03-11 11:50:00|6.71|5.49|7.3|5.98|7.58|6.2|6.67|5.46|0
1646999700000|2022-03-11 11:55:00|7.27|5.94|6.69|5.48|7.3|5.98|6.66|5.45|0
1647000000000|2022-03-11 12:00:00|6.78|5.55|6.83|5.58|7.22|5.91|6.78|5.55|0
1647000300000|2022-03-11 12:05:00|6.79|5.56|6.81|5.57|7.11|5.82|6.73|5.51|0
1647000600000|2022-03-11 12:10:00|6.84|5.59|6.71|5.49|6.96|5.69|6.52|5.33|0
1647000900000|2022-03-11 12:15:00|6.78|5.54|6.84|5.6|6.91|5.66|6.61|5.41|0
1647001200000|2022-03-11 12:20:00|6.87|5.62|6.57|5.38|7.19|5.88|6.44|5.27|0
1647001500000|2022-03-11 12:25:00|6.6|5.37|7.04|5.76|7.24|5.93|6.6|5.37|0
1647001800000|2022-03-11 12:30:00|7.01|5.74|6.71|5.49|7.01|5.74|6.71|5.49|0
1647002100000|2022-03-11 12:35:00|6.72|5.5|6.75|5.52|7.07|5.79|6.44|5.27|0
1647002400000|2022-03-11 12:40:00|6.76|5.53|6.87|5.62|7.05|5.77|6.76|5.53|0
1647002700000|2022-03-11 12:45:00|6.85|5.6|7.18|5.88|7.28|5.95|6.84|5.6|0
1647003000000|2022-03-11 12:50:00|7.17|5.86|7.57|6.19|7.57|6.19|7.15|5.85|0
1647003300000|2022-03-11 12:55:00|7.58|6.2|7.68|6.28|8.01|6.56|7.47|6.12|0
1647003600000|2022-03-11 13:00:00|7.72|6.31|7.77|6.36|7.93|6.49|7.51|6.15|0
1647003900000|2022-03-11 13:05:00|7.75|6.34|7.58|6.2|7.86|6.43|7.51|6.14|0
1647004200000|2022-03-11 13:10:00|7.57|6.19|8.03|6.57|8.21|6.71|7.49|6.13|0
1647004500000|2022-03-11 13:15:00|8.02|6.56|8.33|6.82|8.33|6.82|7.87|6.44|0
1647004800000|2022-03-11 13:20:00|8.26|6.76|8|6.54|8.39|6.87|7.94|6.49|0
1647005100000|2022-03-11 13:25:00|7.98|6.53|7.62|6.24|8.02|6.56|7.62|6.24|0
1647005400000|2022-03-11 13:30:00|7.61|6.23|7.43|6.08|7.98|6.53|7.42|6.07|0
1647005700000|2022-03-11 13:35:00|7.49|6.13|7.31|5.98|7.6|6.22|7.2|5.89|0
1647006000000|2022-03-11 13:40:00|7.41|6.06|7.79|6.37|7.81|6.39|7.39|6.04|0
1647006300000|2022-03-11 13:45:00|7.75|6.34|7.96|6.52|8.03|6.57|7.56|6.19|0
1647006600000|2022-03-11 13:50:00|7.98|6.53|7.73|6.33|7.98|6.53|7.64|6.25|0
1647006900000|2022-03-11 13:55:00|7.71|6.31|7.98|6.53|8.16|6.67|7.51|6.14|0
1647007200000|2022-03-11 14:00:00|7.96|6.51|8.05|6.59|8.13|6.65|7.69|6.29|0
1647007500000|2022-03-11 14:05:00|8.09|6.62|8.33|6.81|8.4|6.87|8.05|6.59|0
1647007800000|2022-03-11 14:10:00|8.31|6.8|8.45|6.92|8.59|7.03|8.29|6.78|0
1647008100000|2022-03-11 14:15:00|8.43|6.9|8.28|6.77|8.45|6.92|8.19|6.7|0
1647008400000|2022-03-11 14:20:00|8.23|6.74|8.27|6.76|8.55|7|8.09|6.62|0
1647008700000|2022-03-11 14:25:00|8.31|6.8|8.72|7.14|8.72|7.14|8.29|6.78|0
1647009000000|2022-03-11 14:30:00|8.65|7.07|8.62|7.05|8.84|7.23|8.21|6.72|0
1647009300000|2022-03-11 14:35:00|8.57|7.01|9.14|7.48|9.19|7.52|8.27|6.76|0
1647009600000|2022-03-11 14:40:00|9.11|7.45|8.7|7.7|9.66|7.91|8.48|7.25|0
1647009900000|2022-03-11 14:45:00|8.72|7.72|8.45|7.45|8.72|7.72|8.2|7.2|0
1647010200000|2022-03-11 14:50:00|8.59|7.59|9.15|8.15|9.2|8.2|8.17|7.17|0
1647010500000|2022-03-11 14:55:00|9.17|8.17|9.29|8.29|9.75|8.75|9.08|8.08|0
1647010800000|2022-03-11 15:00:00|9.6|8.6|10.77|9.74|10.97|9.92|9.36|8.36|0
1647011100000|2022-03-11 15:05:00|10.7|9.68|11.3|10.23|11.47|10.38|10.22|9.22|0
1647011400000|2022-03-11 15:10:00|11.28|10.2|10.65|9.64|11.28|10.2|10.24|9.24|0
1647011700000|2022-03-11 15:15:00|10.64|9.63|10.78|9.75|11.07|10.02|10.39|9.39|0
1647012000000|2022-03-11 15:20:00|10.75|9.73|10.95|9.91|11.43|10.34|10.7|9.68|0
1647012300000|2022-03-11 15:25:00|10.9|9.86|10.5|9.5|10.9|9.86|10|9|0
1647012600000|2022-03-11 15:30:00|10.63|9.61|11.25|10.18|11.34|10.26|10.37|9.37|0
1647012900000|2022-03-11 15:35:00|11.24|10.17|10.44|9.44|11.25|10.18|10.36|9.36|0
1647013200000|2022-03-11 15:40:00|10.43|9.43|10.35|9.35|10.5|9.5|9.72|8.72|0
1647013500000|2022-03-11 15:45:00|10.31|9.31|9.29|8.29|10.52|9.52|9.08|8.08|0
1647013800000|2022-03-11 15:50:00|9.27|8.27|8.89|7.89|9.27|8.27|8.57|7.57|0
1647014100000|2022-03-11 15:55:00|8.87|7.87|8.48|7.48|9.04|8.04|8.44|7.44|0
1647014400000|2022-03-11 16:00:00|8.46|7.46|9.02|8.02|9.05|8.05|8.46|7.46|0
1647014700000|2022-03-11 16:05:00|8.99|7.99|9.51|8.51|9.69|8.69|8.94|7.94|0
1647015000000|2022-03-11 16:10:00|9.46|8.46|9.98|8.98|10.1|9.1|9.35|8.35|0
1647015300000|2022-03-11 16:15:00|9.92|8.92|9.59|8.59|10.09|9.09|9.51|8.51|0
1647015600000|2022-03-11 16:20:00|9.56|8.56|9.29|8.29|9.77|8.77|9.19|8.19|0
1647015900000|2022-03-11 16:25:00|9.27|8.27|9.7|8.7|9.82|8.82|9.27|8.27|0
1647016200000|2022-03-11 16:30:00|9.74|8.74|10.16|9.16|10.55|9.55|9.68|8.68|0
1647016500000|2022-03-11 16:35:00|10.13|9.13|9.6|8.6|10.2|9.2|9.43|8.43|0
1647016800000|2022-03-11 16:40:00|9.65|8.65|9.76|8.76|10.6|9.59|9.57|8.57|0
1647017100000|2022-03-11 16:45:00|9.79|8.79|9.68|8.68|10.08|9.08|9.41|8.41|0
1647017400000|2022-03-11 16:50:00|9.75|8.75|9.96|8.96|10.29|9.29|9.68|8.68|0
1647017700000|2022-03-11 16:55:00|9.77|8.77|9.99|8.99|10.26|9.26|9.72|8.72|0
1647018000000|2022-03-11 17:00:00|9.98|8.98|10.02|9.02|10.78|9.75|9.95|8.95|0
1647018300000|2022-03-11 17:05:00|9.97|8.97|10.76|9.74|10.79|9.76|9.7|8.7|0
1647018600000|2022-03-11 17:10:00|10.72|9.7|10.53|9.53|10.72|9.7|10.1|9.1|0
1647018900000|2022-03-11 17:15:00|10.48|9.48|9.68|8.68|10.56|9.55|9.68|8.68|0
1647019200000|2022-03-11 17:20:00|9.65|8.65|10.08|9.08|10.21|9.21|9.51|8.51|0
1647019500000|2022-03-11 17:25:00|10.07|9.07|10.88|9.84|10.89|9.85|10.06|9.06|0
1647019800000|2022-03-11 17:30:00|10.85|9.81|10.63|9.62|10.92|9.88|10.47|9.47|0
1647020100000|2022-03-11 17:35:00|10.71|9.69|11.24|10.17|11.33|10.25|10.69|9.67|0
1647020400000|2022-03-11 17:40:00|11.21|10.14|10.53|9.53|11.27|10.19|10.52|9.52|0
1647020700000|2022-03-11 17:45:00|10.57|9.56|10.7|9.68|10.7|9.68|10.32|9.32|0
1647021000000|2022-03-11 17:50:00|10.68|9.67|10.37|9.37|10.68|9.67|10.31|9.31|0
1647021300000|2022-03-11 17:55:00|10.38|9.38|10.22|9.22|10.4|9.4|9.93|8.93|0
1647021600000|2022-03-11 18:00:00|10.2|9.2|9.88|8.88|10.47|9.47|9.76|8.76|0
1647021900000|2022-03-11 18:05:00|9.86|8.86|10.05|9.05|10.1|9.1|9.47|8.47|0
1647022200000|2022-03-11 18:10:00|10|9|10.14|9.14|10.22|9.22|9.85|8.85|0
1647022500000|2022-03-11 18:15:00|10.12|9.12|9.53|8.53|10.12|9.12|9.53|8.53|0
1647022800000|2022-03-11 18:20:00|9.48|8.48|9.17|8.17|9.57|8.57|9.17|8.17|0
1647023100000|2022-03-11 18:25:00|9.18|8.18|9.21|8.21|9.32|8.32|9.03|8.03|0
1647023400000|2022-03-11 18:30:00|9.23|8.23|9.34|8.34|9.43|8.43|9.09|8.09|0
1647023700000|2022-03-11 18:35:00|9.36|8.36|9.54|8.54|9.59|8.59|9.11|8.11|0
1647024000000|2022-03-11 18:40:00|9.53|8.53|9.23|8.23|9.58|8.58|9.23|8.23|0
1647024300000|2022-03-11 18:45:00|9.25|8.25|8.88|7.88|9.27|8.27|8.88|7.88|0
1647024600000|2022-03-11 18:50:00|8.83|7.83|9.5|8.5|9.91|8.91|8.75|7.75|0
1647024900000|2022-03-11 18:55:00|9.57|8.57|9.91|8.91|9.93|8.93|9.28|8.28|0
1647025200000|2022-03-11 19:00:00|10.13|9.13|9.6|8.6|10.18|9.18|9.6|8.6|0
1647025500000|2022-03-11 19:05:00|9.55|8.55|9.81|8.81|9.82|8.82|9.48|8.48|0
1647025800000|2022-03-11 19:10:00|9.74|8.74|9.76|8.76|10.01|9.01|9.56|8.56|0
1647026100000|2022-03-11 19:15:00|9.66|8.66|10.02|9.02|10.02|9.02|9.37|8.37|0
1647026400000|2022-03-11 19:20:00|10.1|9.1|9.71|8.71|10.11|9.11|9.67|8.67|0
1647026700000|2022-03-11 19:25:00|9.69|8.69|8.88|7.88|9.83|8.83|8.84|7.84|0
1647027000000|2022-03-11 19:30:00|8.9|7.9|9.29|8.29|9.33|8.33|8.86|7.86|0
1647027300000|2022-03-11 19:35:00|9.28|8.28|9.28|8.28|9.53|8.53|9.14|8.14|0
1647027600000|2022-03-11 19:40:00|9.3|8.3|9.98|8.98|10.03|9.03|9.26|8.26|0
1647027900000|2022-03-11 19:45:00|9.97|8.97|9.87|8.87|10.3|9.3|9.82|8.82|0
1647028200000|2022-03-11 19:50:00|9.84|8.84|10.04|9.04|10.92|9.88|9.84|8.84|0
1647028500000|2022-03-11 19:55:00|10.01|9.01|10.55|9.54|10.77|9.75|9.95|8.95|0
1647028800000|2022-03-11 20:00:00|10.52|9.52|10.76|9.74|10.91|9.87|10.41|9.41|0
1647029100000|2022-03-11 20:05:00|10.73|9.71|11.12|10.06|11.27|10.2|10.48|9.48|0
1647029400000|2022-03-11 20:10:00|11.1|10.04|11.32|10.24|11.41|10.32|10.78|9.75|0
1647029700000|2022-03-11 20:15:00|11.35|10.27|10.87|9.84|11.35|10.27|10.76|9.74|0
1647030000000|2022-03-11 20:20:00|10.96|9.92|11.2|10.13|11.2|10.13|10.7|9.68|0
1647030300000|2022-03-11 20:25:00|11.33|10.25|11.41|10.33|11.74|10.62|11.01|9.96|0
1647030600000|2022-03-11 20:30:00|11.97|10.83|12.88|11.65|12.88|11.65|11.97|10.83|0
1647030900000|2022-03-11 20:35:00|12.91|11.68|12.51|11.32|12.91|11.68|12.12|10.97|0
1647031200000|2022-03-11 20:40:00|12.67|11.46|12.99|11.75|13.1|11.85|12.3|11.13|0
1647031500000|2022-03-11 20:45:00|12.89|11.66|13.27|12.01|13.34|12.07|12.68|11.47|0
1647031800000|2022-03-11 20:50:00|13.46|12.18|14.36|12.99|14.4|13.02|12.89|11.66|0
1647032100000|2022-03-11 20:55:00|14.22|12.86|14.78|13.37|15.48|14.01|13.58|12.29|0
1647032400000|2022-03-11 21:00:00|14.91|13.49|14.34|12.97|14.91|13.49|14.24|12.88|0
1647032700000|2022-03-11 21:05:00|14.3|12.94|14.36|12.99|14.51|13.13|14.23|12.87|0
1647033000000|2022-03-11 21:10:00|14.41|13.04|14.35|12.98|14.5|13.12|14.28|12.92|0
1647244800000|2022-03-14 08:00:00|9.09|7.69|9.08|7.68|9.16|7.76|8.62|7.22|0
1647245100000|2022-03-14 08:05:00|9.06|7.66|7.89|6.49|9.15|7.75|7.81|6.41|0
1647245400000|2022-03-14 08:10:00|7.95|6.55|8.16|6.76|8.25|6.85|7.57|6.17|0
1647245700000|2022-03-14 08:15:00|8.25|6.85|8.58|7.18|8.6|7.2|8.13|6.73|0
1647246000000|2022-03-14 08:20:00|8.57|7.17|8.34|6.94|8.66|7.26|8.2|6.8|0
1647246300000|2022-03-14 08:25:00|8.36|6.96|9.04|7.64|9.19|7.79|8.34|6.94|0
1647246600000|2022-03-14 08:30:00|9.12|7.72|9.15|7.75|9.46|8.06|9.09|7.69|0
1647246900000|2022-03-14 08:35:00|9.18|7.78|9.8|8.4|9.8|8.4|9.1|7.7|0
1647247200000|2022-03-14 08:40:00|9.77|8.37|9.68|8.28|9.87|8.47|9.52|8.12|0
1647247500000|2022-03-14 08:45:00|9.71|8.31|9.13|7.73|9.71|8.31|9.13|7.73|0
1647247800000|2022-03-14 08:50:00|9.09|7.69|9.59|8.19|9.84|8.44|8.79|7.39|0
1647248100000|2022-03-14 08:55:00|9.58|8.18|9.26|7.86|9.7|8.3|9.09|7.69|0
1647248400000|2022-03-14 09:00:00|9.24|7.84|8.57|7.17|9.32|7.92|8.57|7.17|0
1647248700000|2022-03-14 09:05:00|8.62|7.22|8.54|7.14|8.78|7.38|8.51|7.11|0
1647249000000|2022-03-14 09:10:00|8.49|7.09|8.62|7.22|8.7|7.3|8.17|6.77|0
1647249300000|2022-03-14 09:15:00|8.59|7.19|8.63|7.23|8.87|7.47|8.49|7.09|0
1647249600000|2022-03-14 09:20:00|8.61|7.21|8.94|7.54|8.94|7.54|8.29|6.89|0
1647249900000|2022-03-14 09:25:00|8.93|7.53|9.18|7.78|9.46|8.06|8.77|7.37|0
1647250200000|2022-03-14 09:30:00|9.17|7.77|8.89|7.49|9.29|7.89|8.75|7.35|0
1647250500000|2022-03-14 09:35:00|8.84|7.44|8.39|6.99|9.14|7.74|8.39|6.99|0
1647250800000|2022-03-14 09:40:00|8.29|6.89|7.99|6.59|8.49|7.09|7.6|6.2|0
1647251100000|2022-03-14 09:45:00|7.98|6.58|7.61|6.21|8.16|6.76|7.54|6.14|0
1647251400000|2022-03-14 09:50:00|7.69|6.29|7.32|5.92|7.82|6.42|7.24|5.84|0
1647251700000|2022-03-14 09:55:00|7.34|5.94|7.34|5.94|7.41|6.01|6.95|5.55|0
1647252000000|2022-03-14 10:00:00|7.28|5.88|7.45|6.05|7.53|6.13|7.24|5.84|0
1647252300000|2022-03-14 10:05:00|7.44|6.04|7.84|6.44|7.86|6.46|7.39|5.99|0
1647252600000|2022-03-14 10:10:00|7.83|6.43|7.88|6.48|8.29|6.89|7.82|6.42|0
1647252900000|2022-03-14 10:15:00|7.89|6.49|7.86|6.46|7.96|6.56|7.72|6.32|0
1647253200000|2022-03-14 10:20:00|7.85|6.45|7.92|6.52|8.13|6.73|7.82|6.42|0
1647253500000|2022-03-14 10:25:00|7.91|6.51|7.89|6.49|8.11|6.71|7.76|6.36|0
1647253800000|2022-03-14 10:30:00|7.9|6.5|7.54|6.14|7.92|6.52|7.42|6.02|0
1647254100000|2022-03-14 10:35:00|7.55|6.15|7.89|6.49|7.95|6.55|7.55|6.15|0
1647254400000|2022-03-14 10:40:00|7.88|6.48|8.29|6.89|8.36|6.96|7.88|6.48|0
1647254700000|2022-03-14 10:45:00|8.28|6.88|8.2|6.8|8.33|6.93|8.02|6.62|0
1647255000000|2022-03-14 10:50:00|8.18|6.78|7.98|6.58|8.4|7|7.98|6.58|0
1647255300000|2022-03-14 10:55:00|8|6.6|7.68|6.28|8.11|6.71|7.66|6.26|0
1647255600000|2022-03-14 11:00:00|7.66|6.26|8.31|6.91|8.31|6.91|7.66|6.26|0
1647255900000|2022-03-14 11:05:00|8.27|6.87|8.66|7.26|8.7|7.3|8.14|6.74|0
1647256200000|2022-03-14 11:10:00|8.65|7.25|8.39|6.99|8.72|7.32|8.26|6.86|0
1647256500000|2022-03-14 11:15:00|8.38|6.98|8.22|6.82|8.56|7.16|8.19|6.79|0
1647256800000|2022-03-14 11:20:00|8.23|6.83|8.33|6.93|8.41|7.01|8.1|6.7|0
1647257100000|2022-03-14 11:25:00|8.31|6.91|9.51|8.11|9.79|8.39|8.31|6.91|0
1647257400000|2022-03-14 11:30:00|9.56|8.16|9.78|8.38|9.82|8.42|9.28|7.88|0
1647257700000|2022-03-14 11:35:00|9.75|8.35|9.7|8.3|9.83|8.43|9.19|7.79|0
1647258000000|2022-03-14 11:40:00|9.67|8.27|9.87|8.47|9.91|8.51|9.32|7.92|0
1647258300000|2022-03-14 11:45:00|9.91|8.51|10.14|8.74|10.79|9.39|9.78|8.38|0
1647258600000|2022-03-14 11:50:00|10.26|8.86|10.77|9.37|10.77|9.37|9.73|8.33|0
1647258900000|2022-03-14 11:55:00|10.8|9.4|10.78|9.38|11|9.6|10.26|8.86|0
1647259200000|2022-03-14 12:00:00|10.86|9.46|10.19|8.79|11.12|9.72|10.11|8.71|0
1647259500000|2022-03-14 12:05:00|10.18|8.78|10.06|8.66|10.32|8.92|9.86|8.46|0
1647259800000|2022-03-14 12:10:00|10.05|8.65|10.15|8.75|10.37|8.97|10.04|8.64|0
1647260100000|2022-03-14 12:15:00|10.18|8.78|10.53|9.13|10.61|9.21|9.85|8.45|0
1647260400000|2022-03-14 12:20:00|10.46|9.06|10.83|9.43|10.91|9.51|10.44|9.04|0
1647260700000|2022-03-14 12:25:00|10.79|9.39|10.59|9.19|10.79|9.39|10.42|9.02|0
1647261000000|2022-03-14 12:30:00|10.5|9.1|10.16|8.76|10.65|9.25|10.12|8.72|0
1647261300000|2022-03-14 12:35:00|10.13|8.73|10.22|8.82|10.66|9.26|10.13|8.73|0
1647261600000|2022-03-14 12:40:00|10.25|8.85|9.91|8.51|10.25|8.85|9.82|8.42|0
1647261900000|2022-03-14 12:45:00|9.92|8.52|10.3|8.9|10.31|8.91|9.74|8.34|0
1647262200000|2022-03-14 12:50:00|10.29|8.89|10.25|8.85|10.67|9.27|9.69|8.29|0
1647262500000|2022-03-14 12:55:00|10.21|8.81|9.17|7.77|10.49|9.09|9.07|7.67|0
1647262800000|2022-03-14 13:00:00|9.19|7.79|9.4|8|9.4|8|9.19|7.79|0
1647263100000|2022-03-14 13:05:00|9.8|8.4|9.8|8.4|10.02|8.62|9.76|8.36|0
1647263400000|2022-03-14 13:10:00|9.77|8.37|9.6|8.2|9.97|8.57|9.45|8.05|0
1647263700000|2022-03-14 13:15:00|9.68|8.28|9.61|8.21|9.79|8.39|9.32|7.92|0
1647264000000|2022-03-14 13:20:00|9.54|8.14|10.08|8.68|10.08|8.68|9.48|8.08|0
1647264300000|2022-03-14 13:25:00|10.06|8.66|10.45|9.05|10.45|9.05|9.98|8.58|0
1647264600000|2022-03-14 13:30:00|10.54|9.14|11.12|9.72|11.12|9.72|9.41|8.01|0
1647264900000|2022-03-14 13:35:00|11.03|9.63|11.69|10.29|12.28|10.88|10.65|9.25|0
1647265200000|2022-03-14 13:40:00|11.84|10.44|9.98|8.58|12.6|11.2|9.8|8.4|0
1647265500000|2022-03-14 13:45:00|9.94|8.54|10.21|8.81|10.49|9.09|9.56|8.16|0
1647265800000|2022-03-14 13:50:00|10.23|8.83|10.11|8.71|10.28|8.88|9.68|8.28|0
1647266100000|2022-03-14 13:55:00|10.03|8.63|9.86|8.46|10.73|9.33|9.59|8.19|0
1647266400000|2022-03-14 14:00:00|9.9|8.5|10.11|8.71|10.62|9.22|9.17|7.77|0
1647266700000|2022-03-14 14:05:00|10.19|8.79|8.84|7.44|10.32|8.92|8.83|7.43|0
1647267000000|2022-03-14 14:10:00|8.85|7.45|8.19|6.79|8.96|7.56|8.03|6.63|0
1647267300000|2022-03-14 14:15:00|8.25|6.85|8.44|7.04|8.62|7.22|8|6.6|0
1647267600000|2022-03-14 14:20:00|8.42|7.02|7.94|6.54|8.44|7.04|7.91|6.51|0
1647267900000|2022-03-14 14:25:00|7.88|6.48|8.21|6.81|8.24|6.84|7.62|6.22|0
1647268200000|2022-03-14 14:30:00|8.19|6.79|8.45|7.05|8.83|7.43|8.17|6.77|0
1647268500000|2022-03-14 14:35:00|8.4|7|8.09|6.69|8.42|7.02|7.76|6.36|0
1647268800000|2022-03-14 14:40:00|7.95|6.55|8.06|6.66|8.21|6.81|7.67|6.27|0
1647269100000|2022-03-14 14:45:00|8.17|6.77|7.9|6.5|8.22|6.82|7.64|6.24|0
1647269400000|2022-03-14 14:50:00|7.88|6.48|7.18|5.78|8.08|6.68|7|5.6|0
1647269700000|2022-03-14 14:55:00|7.12|5.72|6.85|5.45|7.38|5.98|6.85|5.45|0
1647270000000|2022-03-14 15:00:00|6.72|5.32|7.09|5.69|7.27|5.87|6.72|5.32|0
1647270300000|2022-03-14 15:05:00|7.03|5.63|7.41|6.01|7.45|6.05|6.89|5.49|0
1647270600000|2022-03-14 15:10:00|7.37|5.97|7.68|6.28|7.77|6.37|7.29|5.89|0
1647270900000|2022-03-14 15:15:00|7.7|6.3|7.64|6.24|7.73|6.33|7.42|6.02|0
1647271200000|2022-03-14 15:20:00|7.62|6.22|8.17|6.77|8.27|6.87|7.62|6.22|0
1647271500000|2022-03-14 15:25:00|8.2|6.8|8.41|7.01|8.55|7.15|8.08|6.68|0
1647271800000|2022-03-14 15:30:00|8.39|6.99|8.42|7.02|8.64|7.24|8.27|6.87|0
1647272100000|2022-03-14 15:35:00|8.35|6.95|8.95|7.55|9.12|7.72|8.33|6.93|0
1647272400000|2022-03-14 15:40:00|8.98|7.58|9.85|8.45|10.15|8.75|8.93|7.53|0
1647272700000|2022-03-14 15:45:00|9.88|8.48|10.55|9.15|10.58|9.18|9.81|8.41|0
1647273000000|2022-03-14 15:50:00|10.54|9.14|9.88|8.48|10.66|9.26|1.4|0|0
1647273300000|2022-03-14 15:55:00|9.91|8.51|9.95|8.55|10.35|8.95|9.9|8.5|0
1647273600000|2022-03-14 16:00:00|10.14|8.74|10.95|9.55|10.98|9.58|10.14|8.74|0
1647273900000|2022-03-14 16:05:00|10.92|9.52|11.26|9.86|11.41|10.01|10.48|9.08|0
1647274200000|2022-03-14 16:10:00|11.38|9.98|11.61|10.21|11.83|10.43|10.98|9.58|0
1647274500000|2022-03-14 16:15:00|11.59|10.19|10.78|9.38|11.67|10.27|10.7|9.3|0
1647274800000|2022-03-14 16:20:00|10.77|9.37|10.7|9.3|11.34|9.94|10.57|9.17|0
1647275100000|2022-03-14 16:25:00|10.74|9.34|10.64|9.24|11.09|9.69|10.62|9.22|0
1647275400000|2022-03-14 16:30:00|10.7|9.3|10.83|9.43|10.97|9.57|10.27|8.87|0
1647275700000|2022-03-14 16:35:00|10.8|9.4|10.72|9.32|11.33|9.93|10.39|8.99|0
1647276000000|2022-03-14 16:40:00|10.75|9.35|10.94|9.54|11.06|9.66|10.26|8.86|0
1647276300000|2022-03-14 16:45:00|10.97|9.57|11.62|10.22|11.94|10.54|10.97|9.57|0
1647276600000|2022-03-14 16:50:00|11.64|10.24|12.87|11.47|12.87|11.47|11.44|10.04|0
1647276900000|2022-03-14 16:55:00|12.91|11.51|13.03|11.63|13.03|11.63|12.23|10.83|0
1647277200000|2022-03-14 17:00:00|12.96|11.56|13.52|12.12|13.53|12.13|12.75|11.35|0
1647277500000|2022-03-14 17:05:00|13.46|12.06|13.59|12.19|13.59|12.19|12.76|11.36|0
1647277800000|2022-03-14 17:10:00|13.55|12.15|13.43|12.03|13.77|12.37|12.81|11.41|0
1647278100000|2022-03-14 17:15:00|13.54|12.14|13|11.6|13.64|12.24|12.93|11.53|0
1647278400000|2022-03-14 17:20:00|13.03|11.63|13.04|11.64|13.76|12.36|12.93|11.53|0
1647278700000|2022-03-14 17:25:00|13.05|11.65|13.81|12.41|13.96|12.56|12.97|11.57|0
1647279000000|2022-03-14 17:30:00|13.59|12.19|14.26|12.86|15|13.57|13.52|12.12|0
1647279300000|2022-03-14 17:35:00|14.3|12.9|15.22|13.77|15.51|14.03|14.3|12.9|0
1647279600000|2022-03-14 17:40:00|15.18|13.73|14.6|13.2|15.67|14.18|14.33|12.93|0
1647279900000|2022-03-14 17:45:00|14.63|13.23|15.14|13.7|15.35|13.89|13.99|12.59|0
1647280200000|2022-03-14 17:50:00|15.06|13.62|13.85|12.45|15.06|13.62|13.46|12.06|0
1647280500000|2022-03-14 17:55:00|13.92|12.52|14.39|12.99|14.5|13.1|13.26|11.86|0
1647280800000|2022-03-14 18:00:00|14.43|13.03|14.54|13.14|14.8|13.39|14.31|12.91|0
1647281100000|2022-03-14 18:05:00|14.5|13.1|13.98|12.58|14.5|13.1|13.62|12.22|0
1647281400000|2022-03-14 18:10:00|14|12.6|14|12.6|14.47|13.07|13.72|12.32|0
1647281700000|2022-03-14 18:15:00|14.02|12.62|14.82|13.41|14.96|13.54|13.96|12.56|0
1647282000000|2022-03-14 18:20:00|14.68|13.28|15.29|13.83|15.63|14.14|14.49|13.09|0
1647282300000|2022-03-14 18:25:00|15.25|13.8|15.61|14.12|15.74|14.24|14.95|13.53|0
1647282600000|2022-03-14 18:30:00|15.57|14.08|14.53|13.13|15.71|14.22|14.53|13.13|0
1647282900000|2022-03-14 18:35:00|14.54|13.14|14.17|12.77|14.56|13.16|13.7|12.3|0
1647283200000|2022-03-14 18:40:00|14.02|12.62|14.53|13.13|14.91|13.49|14|12.6|0
1647283500000|2022-03-14 18:45:00|14.58|13.18|14.94|13.52|15.11|13.67|14.49|13.09|0
1647283800000|2022-03-14 18:50:00|14.98|13.56|13.78|12.38|15.3|13.84|13.78|12.38|0
1647284100000|2022-03-14 18:55:00|13.8|12.4|13.55|12.15|14.17|12.77|13.35|11.95|0
1647284400000|2022-03-14 19:00:00|13.65|12.25|12.83|11.43|13.94|12.54|12.51|11.11|0
1647284700000|2022-03-14 19:05:00|12.86|11.46|13.93|12.53|14.19|12.79|12.86|11.46|0
1647285000000|2022-03-14 19:10:00|13.91|12.51|12.81|11.41|14.02|12.62|12.76|11.36|0
1647285300000|2022-03-14 19:15:00|12.83|11.43|13.05|11.65|13.34|11.94|12.11|10.71|0
1647285600000|2022-03-14 19:20:00|13.12|11.72|12.49|11.09|13.44|12.04|12.45|11.05|0
1647285900000|2022-03-14 19:25:00|12.59|11.19|13.3|11.9|13.44|12.04|12.55|11.15|0
1647286200000|2022-03-14 19:30:00|13.37|11.97|14.57|13.17|15.08|13.64|13.35|11.95|0
1647286500000|2022-03-14 19:35:00|14.65|13.25|14.06|12.66|15.07|13.63|13.91|12.51|0
1647286800000|2022-03-14 19:40:00|14.1|12.7|13.49|12.09|14.39|12.99|13.49|12.09|0
1647287100000|2022-03-14 19:45:00|13.37|11.97|13.33|11.93|13.96|12.56|12.61|11.21|0
1647287400000|2022-03-14 19:50:00|13.58|12.18|14.3|12.9|14.63|13.23|13.54|12.14|0
1647287700000|2022-03-14 19:55:00|14.21|12.81|14.19|12.79|14.38|12.98|13.06|11.66|0
1647288000000|2022-03-14 20:00:00|13.97|12.57|13.37|11.97|14.23|12.83|13|11.6|0
1647288300000|2022-03-14 20:05:00|13.41|12.01|12.63|11.23|13.41|12.01|12.63|11.23|0
1647288600000|2022-03-14 20:10:00|12.7|11.3|12.85|11.45|12.89|11.49|12.53|11.13|0
1647288900000|2022-03-14 20:15:00|12.95|11.55|12.85|11.45|13.01|11.61|12.74|11.34|0
1647289200000|2022-03-14 20:20:00|12.87|11.47|13.01|11.61|13.02|11.62|12.82|11.42|0
1647289500000|2022-03-14 20:25:00|12.99|11.59|13.14|11.74|13.17|11.77|12.92|11.52|0
1647289800000|2022-03-14 20:30:00|13.18|11.78|13.09|11.69|13.18|11.78|12.92|11.52|0
1647290100000|2022-03-14 20:35:00|13.06|11.66|13.04|11.64|13.19|11.79|13.01|11.61|0
1647290400000|2022-03-14 20:40:00|13.06|11.66|13.09|11.69|13.2|11.8|12.86|11.46|0
1647290700000|2022-03-14 20:45:00|13.14|11.74|13.21|11.81|13.22|11.82|12.94|11.54|0
1647291000000|2022-03-14 20:50:00|13.18|11.78|13.12|11.72|13.23|11.83|13.1|11.7|0
1647291300000|2022-03-14 20:55:00|13.14|11.74|12.88|11.48|13.18|11.78|12.81|11.41|0
1647291600000|2022-03-14 21:00:00|12.89|11.49|12.86|11.46|12.96|11.56|12.86|11.46|0
1647291900000|2022-03-14 21:05:00|12.87|11.47|12.84|11.44|12.87|11.47|12.84|11.44|0
1647292200000|2022-03-14 21:10:00|12.83|11.43|12.87|11.47|12.87|11.47|12.82|11.42|0
1647292500000|2022-03-14 21:15:00|12.86|11.46|12.89|11.49|12.89|11.49|12.86|11.46|0
1647292800000|2022-03-14 21:20:00|12.88|11.48|13.02|11.62|13.17|11.77|12.88|11.48|0
1647293100000|2022-03-14 21:25:00|13.03|11.63|13.09|11.69|13.13|11.73|13.03|11.63|0
1647293400000|2022-03-14 21:30:00|13.08|11.68|13.02|11.62|13.08|11.68|12.99|11.59|0
1647293700000|2022-03-14 21:35:00|13.06|11.66|13.02|11.62|13.06|11.66|13.01|11.61|0
1647294000000|2022-03-14 21:40:00|13.01|11.61|12.93|11.53|13.03|11.63|12.87|11.47|0
1647294300000|2022-03-14 21:45:00|12.92|11.52|12.88|11.48|12.92|11.52|12.87|11.47|0
1647294600000|2022-03-14 21:50:00|12.87|11.47|12.48|11.08|12.89|11.49|12.46|11.06|0
1647294900000|2022-03-14 21:55:00|12.46|11.06|12.34|10.94|12.47|11.07|12.32|10.92|0
1647295200000|2022-03-14 22:00:00|12.7|11.3|12.5|11.1|12.7|11.3|12.36|10.96|0
1647295500000|2022-03-14 22:05:00|12.47|11.07|12.75|11.35|12.79|11.39|12.46|11.06|0
1647295800000|2022-03-14 22:10:00|12.74|11.34|12.55|11.15|12.74|11.34|12.41|11.01|0
1647296100000|2022-03-14 22:15:00|12.53|11.13|12.65|11.25|12.69|11.29|12.5|11.1|0
1647296400000|2022-03-14 22:20:00|12.63|11.23|12.6|11.2|12.67|11.27|12.56|11.16|0
1647296700000|2022-03-14 22:25:00|12.61|11.21|12.92|11.52|13.06|11.66|12.56|11.16|0
1647297000000|2022-03-14 22:30:00|12.9|11.5|12.21|10.81|13.06|11.66|12.02|10.62|0
1647297300000|2022-03-14 22:35:00|12.23|10.83|11.6|10.2|12.23|10.83|11.52|10.12|0
1647297600000|2022-03-14 22:40:00|11.58|10.18|11.79|10.39|11.86|10.46|11.53|10.13|0
1647297900000|2022-03-14 22:45:00|11.77|10.37|11.66|10.26|11.8|10.4|11.41|10.01|0
1647298200000|2022-03-14 22:50:00|11.69|10.29|11.74|10.34|11.81|10.41|11.59|10.19|0
1647298500000|2022-03-14 22:55:00|11.77|10.37|11.78|10.38|11.82|10.42|11.63|10.23|0
1647298800000|2022-03-14 23:00:00|11.75|10.35|12.12|10.72|12.19|10.79|11.69|10.29|0
1647299100000|2022-03-14 23:05:00|12.15|10.75|12.01|10.61|12.19|10.79|11.88|10.48|0
1647299400000|2022-03-14 23:10:00|12.04|10.64|11.99|10.59|12.37|10.97|11.99|10.59|0
1647299700000|2022-03-14 23:15:00|11.97|10.57|11.78|10.38|12.05|10.65|11.73|10.33|0
1647300000000|2022-03-14 23:20:00|11.71|10.31|11.92|10.52|11.92|10.52|11.71|10.31|0
1647300300000|2022-03-14 23:25:00|11.95|10.55|11.81|10.41|11.95|10.55|11.69|10.29|0
1647300600000|2022-03-14 23:30:00|11.78|10.38|11.87|10.47|11.93|10.53|11.61|10.21|0
1647300900000|2022-03-14 23:35:00|11.82|10.42|11.57|10.17|11.82|10.42|11.53|10.13|0
1647301200000|2022-03-14 23:40:00|11.58|10.18|11.68|10.28|11.79|10.39|11.5|10.1|0
1647301500000|2022-03-14 23:45:00|11.66|10.26|11.92|10.52|12.04|10.64|11.59|10.19|0
1647301800000|2022-03-14 23:50:00|11.95|10.55|11.98|10.58|12.09|10.69|11.89|10.49|0
1647302100000|2022-03-14 23:55:00|11.95|10.55|12|10.6|12.07|10.67|11.86|10.46|0
1647302400000|2022-03-15 00:00:00|12.03|10.63|12.21|10.81|12.28|10.88|11.8|10.4|0
1647302700000|2022-03-15 00:05:00|12.19|10.79|11.9|10.5|12.19|10.79|11.79|10.39|0
1647303000000|2022-03-15 00:10:00|11.86|10.46|12.56|11.16|12.68|11.28|11.81|10.41|0
1647303300000|2022-03-15 00:15:00|12.54|11.14|12.7|11.3|12.93|11.53|12.54|11.14|0
1647303600000|2022-03-15 00:20:00|12.73|11.33|12.44|11.04|12.73|11.33|12.44|11.04|0
1647303900000|2022-03-15 00:25:00|12.37|10.97|12.46|11.06|12.65|11.25|12.37|10.97|0
1647304200000|2022-03-15 00:30:00|12.44|11.04|11.94|10.54|12.44|11.04|11.94|10.54|0
1647304500000|2022-03-15 00:35:00|11.92|10.52|11.99|10.59|12.04|10.64|11.53|10.13|0
1647304800000|2022-03-15 00:40:00|11.97|10.57|12.07|10.67|12.22|10.82|11.97|10.57|0
1647305100000|2022-03-15 00:45:00|12.1|10.7|12.32|10.92|12.32|10.92|11.64|10.24|0
1647305400000|2022-03-15 00:50:00|12.28|10.88|12.28|10.88|12.37|10.97|12.23|10.83|0
1647305700000|2022-03-15 00:55:00|12.26|10.86|12.26|10.86|12.49|11.09|11.96|10.56|0
1647306000000|2022-03-15 01:00:00|12.25|10.85|12.1|10.7|12.3|10.9|11.93|10.53|0
1647306300000|2022-03-15 01:05:00|12.11|10.71|12.52|11.12|12.52|11.12|12.11|10.71|0
1647306600000|2022-03-15 01:10:00|12.45|11.05|12.39|10.99|12.53|11.13|12.27|10.87|0
1647306900000|2022-03-15 01:15:00|12.41|11.01|12.69|11.29|12.69|11.29|12.36|10.96|0
1647307200000|2022-03-15 01:20:00|12.72|11.32|11.91|10.51|12.75|11.35|11.91|10.51|0
1647307500000|2022-03-15 01:25:00|11.98|10.58|12.31|10.91|12.39|10.99|11.53|10.13|0
1647307800000|2022-03-15 01:30:00|12.29|10.89|13.05|11.65|13.09|11.69|12.1|10.7|0
1647308100000|2022-03-15 01:35:00|13.01|11.61|12.87|11.47|13.48|12.08|12.69|11.29|0
1647308400000|2022-03-15 01:40:00|12.91|11.51|12.52|11.12|12.92|11.52|12.36|10.96|0
1647308700000|2022-03-15 01:45:00|12.56|11.16|12.37|10.97|12.76|11.36|12.25|10.85|0
1647309000000|2022-03-15 01:50:00|12.42|11.02|13.69|12.29|13.88|12.48|12.06|10.66|0
1647309300000|2022-03-15 01:55:00|13.73|12.33|13.42|12.02|14.12|12.72|13.17|11.77|0
1647309600000|2022-03-15 02:00:00|13.4|12|12.94|11.54|13.42|12.02|12.82|11.42|0
1647309900000|2022-03-15 02:05:00|13.03|11.63|12.65|11.25|13.03|11.63|12.58|11.18|0
1647310200000|2022-03-15 02:10:00|12.67|11.27|12.43|11.03|12.78|11.38|12.26|10.86|0
1647310500000|2022-03-15 02:15:00|12.39|10.99|12.34|10.94|12.7|11.3|11.89|10.49|0
1647310800000|2022-03-15 02:20:00|12.29|10.89|12.32|10.92|12.67|11.27|12.27|10.87|0
1647311100000|2022-03-15 02:25:00|12.31|10.91|11.97|10.57|12.52|11.12|11.97|10.57|0
1647311400000|2022-03-15 02:30:00|11.96|10.56|11.62|10.22|12.27|10.87|11.48|10.08|0
1647311700000|2022-03-15 02:35:00|11.67|10.27|11.16|9.76|11.67|10.27|10.89|9.49|0
1647312000000|2022-03-15 02:40:00|11.19|9.79|11.44|10.04|11.47|10.07|11.12|9.72|0
1647312300000|2022-03-15 02:45:00|11.47|10.07|11.39|9.99|11.51|10.11|11.06|9.66|0
1647312600000|2022-03-15 02:50:00|11.41|10.01|11.53|10.13|11.68|10.28|11.34|9.94|0
1647312900000|2022-03-15 02:55:00|11.52|10.12|11.53|10.13|11.76|10.36|11.42|10.02|0
1647313200000|2022-03-15 03:00:00|11.51|10.11|11.34|9.94|11.63|10.23|11.13|9.73|0
1647313500000|2022-03-15 03:05:00|11.36|9.96|11.59|10.19|11.77|10.37|11.09|9.69|0
1647313800000|2022-03-15 03:10:00|11.57|10.17|11.59|10.19|11.75|10.35|11.5|10.1|0
1647314100000|2022-03-15 03:15:00|11.57|10.17|11.63|10.23|11.7|10.3|11.49|10.09|0
1647314400000|2022-03-15 03:20:00|11.66|10.26|11.32|9.92|11.69|10.29|11.3|9.9|0
1647314700000|2022-03-15 03:25:00|11.33|9.93|11.63|10.23|11.74|10.34|11.33|9.93|0
1647315000000|2022-03-15 03:30:00|11.53|10.13|11.42|10.02|11.67|10.27|11.42|10.02|0
1647315300000|2022-03-15 03:35:00|11.47|10.07|11.55|10.15|11.55|10.15|11.35|9.95|0
1647315600000|2022-03-15 03:40:00|11.56|10.16|11.74|10.34|11.96|10.56|11.46|10.06|0
1647315900000|2022-03-15 03:45:00|11.77|10.37|11.98|10.58|12.02|10.62|11.7|10.3|0
1647316200000|2022-03-15 03:50:00|11.95|10.55|11.65|10.25|11.99|10.59|11.64|10.24|0
1647316500000|2022-03-15 03:55:00|11.67|10.27|11.6|10.2|11.73|10.33|11.49|10.09|0
1647316800000|2022-03-15 04:00:00|11.59|10.19|11.66|10.26|11.8|10.4|11.59|10.19|0
1647317100000|2022-03-15 04:05:00|11.68|10.28|11.77|10.37|11.79|10.39|11.65|10.25|0
1647317400000|2022-03-15 04:10:00|11.74|10.34|11.68|10.28|11.77|10.37|11.63|10.23|0
1647317700000|2022-03-15 04:15:00|11.66|10.26|11.61|10.21|11.71|10.31|11.61|10.21|0
1647318000000|2022-03-15 04:20:00|11.59|10.19|11.59|10.19|11.7|10.3|11.59|10.19|0
1647318300000|2022-03-15 04:25:00|11.62|10.22|11.83|10.43|11.83|10.43|11.4|10|0
1647318600000|2022-03-15 04:30:00|11.86|10.46|11.49|10.09|11.86|10.46|11.39|9.99|0
1647318900000|2022-03-15 04:35:00|11.48|10.08|11.51|10.11|11.7|10.3|11.44|10.04|0
1647319200000|2022-03-15 04:40:00|11.52|10.12|11.39|9.99|11.59|10.19|11.37|9.97|0
1647319500000|2022-03-15 04:45:00|11.41|10.01|11.44|10.04|11.51|10.11|11.33|9.93|0
1647319800000|2022-03-15 04:50:00|11.45|10.05|11.33|9.93|11.47|10.07|11.29|9.89|0
1647320100000|2022-03-15 04:55:00|11.32|9.92|11.34|9.94|11.35|9.95|11.28|9.88|0
1647320400000|2022-03-15 05:00:00|11.29|9.89|11.83|10.43|11.88|10.48|11.29|9.89|0
1647320700000|2022-03-15 05:05:00|11.8|10.4|11.74|10.34|11.86|10.46|11.53|10.13|0
1647321000000|2022-03-15 05:10:00|11.77|10.37|11.7|10.3|12.04|10.64|11.67|10.27|0
1647321300000|2022-03-15 05:15:00|11.8|10.4|11.86|10.46|11.9|10.5|11.5|10.1|0
1647321600000|2022-03-15 05:20:00|12.01|10.61|11.93|10.53|12.29|10.89|11.89|10.49|0
1647321900000|2022-03-15 05:25:00|11.94|10.54|11.94|10.54|12.12|10.72|11.91|10.51|0
1647322200000|2022-03-15 05:30:00|11.92|10.52|11.63|10.23|12.06|10.66|11.61|10.21|0
1647322500000|2022-03-15 05:35:00|11.64|10.24|11.94|10.54|11.97|10.57|11.53|10.13|0
1647322800000|2022-03-15 05:40:00|11.9|10.5|11.88|10.48|12.03|10.63|11.58|10.18|0
1647323100000|2022-03-15 05:45:00|11.95|10.55|11.77|10.37|12.14|10.74|11.77|10.37|0
1647323400000|2022-03-15 05:50:00|11.8|10.4|12.35|10.95|12.38|10.98|11.76|10.36|0
1647323700000|2022-03-15 05:55:00|12.38|10.98|12.09|10.69|12.41|11.01|12.04|10.64|0
1647324000000|2022-03-15 06:00:00|12.06|10.66|12.66|11.26|12.73|11.33|12.06|10.66|0
1647324300000|2022-03-15 06:05:00|12.64|11.24|12.18|10.78|12.72|11.32|12.11|10.71|0
1647324600000|2022-03-15 06:10:00|12.19|10.79|11.91|10.51|12.26|10.86|11.69|10.29|0
1647324900000|2022-03-15 06:15:00|11.94|10.54|12.36|10.96|12.39|10.99|11.83|10.43|0
1647325200000|2022-03-15 06:20:00|12.34|10.94|11.85|10.45|12.37|10.97|11.8|10.4|0
1647325500000|2022-03-15 06:25:00|11.9|10.5|12.08|10.68|12.15|10.75|11.83|10.43|0
1647325800000|2022-03-15 06:30:00|12.1|10.7|12.13|10.73|12.38|10.98|12|10.6|0
1647326100000|2022-03-15 06:35:00|12.1|10.7|12.11|10.71|12.23|10.83|11.81|10.41|0
1647326400000|2022-03-15 06:40:00|12.15|10.75|12.06|10.66|12.34|10.94|11.89|10.49|0
1647326700000|2022-03-15 06:45:00|12.09|10.69|12.62|11.22|12.7|11.3|12.06|10.66|0
1647327000000|2022-03-15 06:50:00|12.66|11.26|12.66|11.26|12.97|11.57|12.5|11.1|0
1647327300000|2022-03-15 06:55:00|12.67|11.27|12.62|11.22|12.73|11.33|12.48|11.08|0
1647327600000|2022-03-15 07:00:00|12.53|11.13|13.97|12.57|14.07|12.67|12.53|11.13|0
1647327900000|2022-03-15 07:05:00|13.78|12.38|13.37|11.97|13.99|12.59|13.05|11.65|0
1647328200000|2022-03-15 07:10:00|13.41|12.01|16.27|14.72|16.64|15.06|13.31|11.91|0
1647328500000|2022-03-15 07:15:00|16.13|14.59|15.18|13.73|16.45|14.88|15.09|13.66|0
1647328800000|2022-03-15 07:20:00|15.16|13.72|14.86|13.44|15.61|14.12|14.48|13.08|0
1647329100000|2022-03-15 07:25:00|14.69|13.29|15.84|14.33|15.84|14.33|14.69|13.29|0
1647329400000|2022-03-15 07:30:00|15.88|14.37|15.75|14.25|16.2|14.65|15.02|13.59|0
1647329700000|2022-03-15 07:35:00|15.72|14.23|15.48|14.01|16.06|14.53|15.31|13.85|0
1647330000000|2022-03-15 07:40:00|15.46|13.99|15.71|13.07|15.84|14.24|15.03|12.87|0
1647330300000|2022-03-15 07:45:00|15.67|13.03|15.92|13.28|16.27|13.63|15.42|12.78|0
1647330600000|2022-03-15 07:50:00|15.85|13.21|16.25|13.61|16.77|14.13|14.9|12.26|0
1647330900000|2022-03-15 07:55:00|16.17|13.53|15.82|13.18|16.28|13.64|15.66|13.02|0
1647331200000|2022-03-15 08:00:00|15.8|13.16|15.82|13.18|16.59|13.95|15.62|12.98|0
1647331500000|2022-03-15 08:05:00|15.86|13.22|14.66|12|15.9|13.26|12.83|10.5|0
1647331800000|2022-03-15 08:10:00|14.7|12.03|15.34|12.55|15.66|12.81|14.7|12.03|0
1647332100000|2022-03-15 08:15:00|15.44|12.64|16.21|13.35|16.29|13.43|15.44|12.63|0
1647332400000|2022-03-15 08:20:00|16.19|13.33|16.63|13.77|17.06|14.2|15.84|12.98|0
1647332700000|2022-03-15 08:25:00|16.6|13.74|16.5|13.64|16.71|13.85|15.89|13.03|0
1647333000000|2022-03-15 08:30:00|16.46|13.6|16.45|13.59|17.3|14.44|16.45|13.59|0
1647333300000|2022-03-15 08:35:00|16.47|13.61|16.92|14.06|17.07|14.21|15.97|13.11|0
1647333600000|2022-03-15 08:40:00|16.96|14.1|16.51|13.65|17.02|14.16|16.08|13.22|0
1647333900000|2022-03-15 08:45:00|16.58|13.72|17.13|14.27|17.53|14.67|16.55|13.69|0
1647334200000|2022-03-15 08:50:00|17.15|14.29|17.3|14.44|17.92|15.06|17.11|14.25|0
1647334500000|2022-03-15 08:55:00|17.23|14.37|18.05|15.19|18.45|15.59|17.23|14.37|0
1647334800000|2022-03-15 09:00:00|18.08|15.22|18.05|15.19|18.4|15.54|17.69|14.83|0
1647335100000|2022-03-15 09:05:00|18.03|15.17|18.77|15.91|19.22|16.36|18.03|15.17|0
1647335400000|2022-03-15 09:10:00|18.79|15.93|17.98|15.12|19.16|16.3|17.94|15.08|0
1647335700000|2022-03-15 09:15:00|18.07|15.21|18.32|15.46|18.56|15.7|17.89|15.03|0
1647336000000|2022-03-15 09:20:00|18.14|15.28|16.84|13.98|18.41|15.55|16.84|13.98|0
1647336300000|2022-03-15 09:25:00|16.88|14.02|16.52|13.66|16.88|14.02|16.15|13.29|0
1647336600000|2022-03-15 09:30:00|16.48|13.62|16.35|13.49|16.6|13.74|15.7|12.85|0
1647336900000|2022-03-15 09:35:00|16.31|13.45|16.1|13.24|16.8|13.94|16.1|13.24|0
1647337200000|2022-03-15 09:40:00|16.14|13.28|15.06|12.32|16.47|13.61|14.85|12.15|0
1647337500000|2022-03-15 09:45:00|15.01|12.28|15.03|12.3|15.23|12.46|14.42|11.8|0
1647337800000|2022-03-15 09:50:00|14.99|12.26|16.09|13.23|16.09|13.23|14.84|12.14|0
1647338100000|2022-03-15 09:55:00|16.07|13.21|15.93|13.07|16.57|13.71|15.73|12.87|0
1647338400000|2022-03-15 10:00:00|15.91|13.05|15.44|12.63|16|13.14|15.14|12.38|0
1647338700000|2022-03-15 10:05:00|15.39|12.59|15.41|12.61|15.68|12.83|14.83|12.13|0
1647339000000|2022-03-15 10:10:00|15.37|12.57|14.81|12.11|15.43|12.63|14.23|11.64|0
1647339300000|2022-03-15 10:15:00|14.85|12.15|14.59|11.94|14.9|12.19|14.28|11.68|0
1647339600000|2022-03-15 10:20:00|14.63|11.97|14.42|11.8|15.39|12.59|14|11.46|0
1647339900000|2022-03-15 10:25:00|14.4|11.78|14.13|11.56|14.5|11.87|13.96|11.42|0
1647340200000|2022-03-15 10:30:00|13.97|11.43|13.34|10.91|14.13|11.56|13.32|10.89|0
1647340500000|2022-03-15 10:35:00|13.35|10.93|13.29|10.88|13.35|10.93|12.99|10.63|0
1647340800000|2022-03-15 10:40:00|13.35|10.92|13.94|11.41|14|11.46|13.35|10.92|0
1647341100000|2022-03-15 10:45:00|13.88|11.36|13.46|11.01|13.92|11.39|13.44|11|0
1647341400000|2022-03-15 10:50:00|13.52|11.06|12.25|10.02|13.56|11.09|12.18|9.96|0
1647341700000|2022-03-15 10:55:00|12.32|10.08|12.34|10.1|12.69|10.38|11.33|9.27|0
1647342000000|2022-03-15 11:00:00|12.27|10.04|11.6|9.49|12.27|10.04|11.55|9.45|0
1647342300000|2022-03-15 11:05:00|11.62|9.51|10.99|8.99|11.63|9.52|10.94|8.95|0
1647342600000|2022-03-15 11:10:00|10.97|8.97|10.66|8.73|11.28|9.23|10.66|8.73|0
1647342900000|2022-03-15 11:15:00|10.68|8.74|11.08|9.06|11.15|9.12|10.43|8.54|0
1647343200000|2022-03-15 11:20:00|11.06|9.05|11.76|9.63|12.06|9.86|11.04|9.03|0
1647343500000|2022-03-15 11:25:00|11.8|9.65|11.65|9.54|12.01|9.83|11.32|9.26|0
1647343800000|2022-03-15 11:30:00|11.76|9.62|11.25|9.21|11.97|9.8|11.25|9.21|0
1647344100000|2022-03-15 11:35:00|11.27|9.22|11.37|9.3|11.55|9.45|11.08|9.07|0
1647344400000|2022-03-15 11:40:00|11.42|9.34|12.18|9.97|12.29|10.06|11.39|9.32|0
1647344700000|2022-03-15 11:45:00|12.16|9.95|12.68|10.37|12.68|10.37|12.1|9.9|0
1647345000000|2022-03-15 11:50:00|12.67|10.34|12.39|10.14|12.78|10.46|12.27|10.04|0
1647345300000|2022-03-15 11:55:00|12.43|10.17|11.97|9.79|12.45|10.18|11.79|9.65|0
1647345600000|2022-03-15 12:00:00|11.99|9.81|11.77|9.63|12.44|10.18|11.6|9.49|0
1647345900000|2022-03-15 12:05:00|11.75|9.62|12.11|9.91|12.26|10.03|11.52|9.43|0
1647346200000|2022-03-15 12:10:00|12.14|9.94|11.34|9.28|12.14|9.94|11.34|9.28|0
1647346500000|2022-03-15 12:15:00|11.38|9.31|11.24|9.2|11.54|9.44|11.14|9.11|0
1647346800000|2022-03-15 12:20:00|11.19|9.15|10.63|8.7|11.22|9.18|10.38|8.5|0
1647347100000|2022-03-15 12:25:00|10.7|8.75|11.14|9.12|11.14|9.12|10.7|8.75|0
1647347400000|2022-03-15 12:30:00|10.99|8.99|9.14|7.48|11.23|9.19|8.54|6.99|0
1647347700000|2022-03-15 12:35:00|9.1|7.44|9.14|7.47|9.44|7.72|8.98|7.35|0
1647348000000|2022-03-15 12:40:00|9.15|7.49|9.83|8.04|9.95|8.14|9.08|7.43|0
1647348300000|2022-03-15 12:45:00|9.79|8.01|9.51|7.78|10.06|8.23|9.46|7.74|0
1647348600000|2022-03-15 12:50:00|9.52|7.79|9.82|8.03|9.89|8.1|9.51|7.78|0
1647348900000|2022-03-15 12:55:00|9.83|8.04|9.62|7.87|9.85|8.06|9.5|7.77|0
1647349200000|2022-03-15 13:00:00|9.59|7.84|9.36|7.66|9.75|7.98|9.36|7.66|0
1647349500000|2022-03-15 13:05:00|9.39|7.68|9.43|7.72|9.56|7.82|9.09|7.43|0
1647349800000|2022-03-15 13:10:00|9.34|7.64|9.04|7.39|9.34|7.64|8.49|6.95|0
1647350100000|2022-03-15 13:15:00|9.01|7.37|9.1|7.45|9.19|7.52|8.83|7.23|0
1647350400000|2022-03-15 13:20:00|9.07|7.42|9.43|7.72|9.43|7.72|9.03|7.39|0
1647350700000|2022-03-15 13:25:00|9.26|7.57|8.73|7.14|9.72|7.96|8.62|7.05|0
1647351000000|2022-03-15 13:30:00|8.78|7.19|7.92|6.48|8.78|7.19|7.28|5.88|0
1647351300000|2022-03-15 13:35:00|7.84|6.41|8.42|6.89|8.56|7|7.4|6|0
1647351600000|2022-03-15 13:40:00|8.23|6.74|10.17|8.32|10.28|8.41|8|6.55|0
1647351900000|2022-03-15 13:45:00|9.77|7.99|9.47|7.75|10.3|8.42|9.37|7.66|0
1647352200000|2022-03-15 13:50:00|9.51|7.78|9.17|7.5|9.75|7.98|8.81|7.21|0
1647352500000|2022-03-15 13:55:00|9.34|7.65|8.45|6.92|9.34|7.65|7.93|6.49|0
1647352800000|2022-03-15 14:00:00|8.43|6.89|7.75|6.34|9|7.36|7.61|6.21|0
1647353100000|2022-03-15 14:05:00|7.83|6.41|8.67|7.09|8.86|7.25|7.61|6.21|0
1647353400000|2022-03-15 14:10:00|8.56|7|9.27|7.58|9.66|7.9|8.4|6.87|0
1647353700000|2022-03-15 14:15:00|9.25|7.57|8.39|6.86|9.5|7.77|8.36|6.84|0
1647354000000|2022-03-15 14:20:00|8.23|6.73|7.01|5.61|8.37|6.85|6.95|5.55|0
1647354300000|2022-03-15 14:25:00|6.99|5.59|6.41|5.01|7.27|5.87|6.38|4.98|0
1647354600000|2022-03-15 14:30:00|6.38|4.98|6.17|4.77|6.43|5.03|5.82|4.42|0
1647354900000|2022-03-15 14:35:00|6.19|4.79|5.98|4.58|6.21|4.81|5.76|4.36|0
1647355200000|2022-03-15 14:40:00|5.9|4.5|5.91|4.51|6.19|4.79|5.75|4.35|0
1647355500000|2022-03-15 14:45:00|5.87|4.47|5.73|4.33|6.09|4.69|5.55|4.15|0
1647355800000|2022-03-15 14:50:00|5.68|4.28|6.01|4.61|6.15|4.75|5.68|4.28|0
1647356100000|2022-03-15 14:55:00|6|4.6|6.25|4.85|6.42|5.02|5.9|4.5|0
1647356400000|2022-03-15 15:00:00|6.23|4.83|5.8|4.4|6.23|4.83|5.8|4.4|0
1647356700000|2022-03-15 15:05:00|5.81|4.41|5.77|4.37|5.92|4.52|5.71|4.31|0
1647357000000|2022-03-15 15:10:00|5.76|4.36|5.8|4.4|5.97|4.57|5.66|4.26|0
1647357300000|2022-03-15 15:15:00|5.77|4.37|5.7|4.3|6.14|4.74|5.65|4.25|0
1647357600000|2022-03-15 15:20:00|5.67|4.27|5.85|4.45|6.13|4.73|5.56|4.16|0
1647357900000|2022-03-15 15:25:00|5.88|4.48|5.17|3.77|5.9|4.5|5.17|3.77|0
1647358200000|2022-03-15 15:30:00|5.13|3.73|4.94|3.54|5.26|3.86|4.92|3.52|0
1647358500000|2022-03-15 15:35:00|4.92|3.52|4.84|3.44|4.92|3.52|4.75|3.35|0
1647358800000|2022-03-15 15:40:00|4.83|3.43|4.71|3.31|5.09|3.69|4.68|3.28|0
1647359100000|2022-03-15 15:45:00|4.69|3.29|4.46|3.06|4.76|3.36|4.45|3.05|0
1647359400000|2022-03-15 15:50:00|4.44|3.04|4.88|3.48|5.07|3.67|4.35|2.95|0
1647359700000|2022-03-15 15:55:00|4.91|3.51|5.33|3.93|5.8|4.4|4.91|3.51|0
1647360000000|2022-03-15 16:00:00|5.41|4.01|5.51|4.11|5.83|4.43|5.21|3.81|0
1647360300000|2022-03-15 16:05:00|5.6|4.2|4.83|3.43|5.67|4.27|4.67|3.27|0
1647360600000|2022-03-15 16:10:00|4.81|3.41|4.79|3.39|4.99|3.59|4.7|3.3|0
1647360900000|2022-03-15 16:15:00|4.78|3.38|4.6|3.2|4.86|3.46|4.54|3.14|0
1647361200000|2022-03-15 16:20:00|4.63|3.23|4.33|2.93|4.75|3.35|4.33|2.93|0
1647361500000|2022-03-15 16:25:00|4.32|2.92|4.39|2.99|4.42|3.02|4.11|2.71|0
1647361800000|2022-03-15 16:30:00|4.42|3.02|4.3|2.9|4.42|3.02|4.16|2.76|0
1647362100000|2022-03-15 16:35:00|4.32|2.92|4.12|2.72|4.32|2.92|4.07|2.67|0
1647362400000|2022-03-15 16:40:00|4.1|2.7|4.45|3.05|4.47|3.07|4.08|2.68|0
1647362700000|2022-03-15 16:45:00|4.46|3.06|4.86|3.46|4.92|3.52|4.31|2.91|0
1647363000000|2022-03-15 16:50:00|4.87|3.47|5.11|3.71|5.32|3.92|4.83|3.43|0
1647363300000|2022-03-15 16:55:00|5.09|3.69|4.66|3.26|5.12|3.72|4.63|3.23|0
1647363600000|2022-03-15 17:00:00|4.64|3.24|4.46|3.06|4.69|3.29|4.34|2.94|0
1647363900000|2022-03-15 17:05:00|4.5|3.1|4.78|3.38|4.86|3.46|4.44|3.04|0
1647364200000|2022-03-15 17:10:00|4.87|3.47|5.28|3.88|5.32|3.92|4.85|3.45|0
1647364500000|2022-03-15 17:15:00|5.27|3.87|5.27|3.87|5.35|3.95|5.02|3.62|0
1647364800000|2022-03-15 17:20:00|5.29|3.89|4.99|3.59|5.32|3.92|4.91|3.51|0
1647365100000|2022-03-15 17:25:00|4.97|3.57|5.55|4.15|5.55|4.15|4.76|3.36|0
1647365400000|2022-03-15 17:30:00|5.53|4.13|5.36|3.96|5.7|4.3|5.22|3.82|0
1647365700000|2022-03-15 17:35:00|5.33|3.93|5.4|4|5.48|4.08|5.13|3.73|0
1647366000000|2022-03-15 17:40:00|5.39|3.99|5.16|3.76|5.54|4.14|4.96|3.56|0
1647366300000|2022-03-15 17:45:00|5.11|3.71|5.24|3.84|5.33|3.93|5.02|3.62|0
1647366600000|2022-03-15 17:50:00|5.22|3.82|5.03|3.63|5.22|3.82|4.98|3.58|0
1647366900000|2022-03-15 17:55:00|5.04|3.64|4.77|3.37|5.04|3.64|4.67|3.27|0
1647367200000|2022-03-15 18:00:00|4.84|3.44|5.36|3.96|5.37|3.97|4.65|3.25|0
1647367500000|2022-03-15 18:05:00|5.32|3.92|4.91|3.51|5.42|4.02|4.84|3.44|0
1647367800000|2022-03-15 18:10:00|4.9|3.5|5.22|3.82|5.31|3.91|4.85|3.45|0
1647368100000|2022-03-15 18:15:00|5.2|3.8|5.75|4.35|5.9|4.5|5.17|3.77|0
1647368400000|2022-03-15 18:20:00|5.73|4.33|5.59|4.19|5.93|4.53|5.5|4.1|0
1647368700000|2022-03-15 18:25:00|5.58|4.18|5.43|4.03|5.65|4.25|5.28|3.88|0
1647369000000|2022-03-15 18:30:00|5.44|4.04|4.99|3.59|5.72|4.32|4.9|3.5|0
1647369300000|2022-03-15 18:35:00|5.02|3.62|5.04|3.64|5.24|3.84|4.9|3.5|0
1647369600000|2022-03-15 18:40:00|5.03|3.63|4.74|3.34|5.06|3.66|4.69|3.29|0
1647369900000|2022-03-15 18:45:00|4.73|3.33|4.29|2.89|4.77|3.37|4.29|2.89|0
1647370200000|2022-03-15 18:50:00|4.28|2.88|4.14|2.74|4.28|2.88|4.05|2.65|0
1647370500000|2022-03-15 18:55:00|4.15|2.75|3.85|2.45|4.2|2.8|3.83|2.43|0
1647370800000|2022-03-15 19:00:00|3.91|2.51|3.89|2.49|4.01|2.61|3.74|2.34|0
1647371100000|2022-03-15 19:05:00|3.92|2.52|3.87|2.47|3.92|2.52|3.74|2.34|0
1647371400000|2022-03-15 19:10:00|3.86|2.46|3.8|2.4|3.89|2.49|3.64|2.24|0
1647371700000|2022-03-15 19:15:00|3.79|2.39|3.41|2.01|3.8|2.4|3.39|1.99|0
1647372000000|2022-03-15 19:20:00|3.39|1.99|3.3|1.9|3.51|2.11|3.25|1.85|0
1647372300000|2022-03-15 19:25:00|3.28|1.88|3.31|1.91|3.35|1.95|3.23|1.83|0
1647372600000|2022-03-15 19:30:00|3.29|1.89|3.27|1.87|3.29|1.89|3.04|1.64|0
1647372900000|2022-03-15 19:35:00|3.24|1.84|3.23|1.83|3.37|1.97|3.22|1.82|0
1647373200000|2022-03-15 19:40:00|3.22|1.82|3.25|1.85|3.44|2.04|3.17|1.77|0
1647373500000|2022-03-15 19:45:00|3.19|1.79|2.95|1.55|3.48|2.08|2.95|1.55|0
1647373800000|2022-03-15 19:50:00|2.98|1.58|2.8|1.4|3.03|1.63|2.65|1.25|0
1647374100000|2022-03-15 19:55:00|2.84|1.44|2.91|1.51|3.12|1.72|2.82|1.42|0
1647374400000|2022-03-15 20:00:00|2.88|1.48|3.02|1.62|3.04|1.64|2.85|1.45|0
1647374700000|2022-03-15 20:05:00|3.03|1.63|3.12|1.72|3.16|1.76|2.96|1.56|0
1647375000000|2022-03-15 20:10:00|3.14|1.74|3.17|1.77|3.18|1.78|3.02|1.62|0
1647375300000|2022-03-15 20:15:00|3.15|1.75|3.03|1.63|3.15|1.75|2.98|1.58|0
1647375600000|2022-03-15 20:20:00|3.04|1.64|3.01|1.61|3.04|1.64|2.98|1.58|0
1647375900000|2022-03-15 20:25:00|3.02|1.62|3.05|1.65|3.06|1.66|3|1.6|0
1647376200000|2022-03-15 20:30:00|3.04|1.64|3.04|1.64|3.09|1.69|3.02|1.62|0
1647376500000|2022-03-15 20:35:00|3.03|1.63|2.91|1.51|3.05|1.65|2.91|1.51|0
1647376800000|2022-03-15 20:40:00|2.92|1.52|2.92|1.52|2.98|1.58|2.89|1.49|0
1647377100000|2022-03-15 20:45:00|2.91|1.51|2.9|1.5|2.96|1.56|2.89|1.49|0
1647377400000|2022-03-15 20:50:00|2.92|1.52|2.95|1.55|2.96|1.56|2.91|1.51|0
1647377700000|2022-03-15 20:55:00|2.94|1.54|3|1.6|3.03|1.63|2.91|1.51|0
1647378000000|2022-03-15 21:00:00|3.01|1.61|2.98|1.58|3.03|1.63|2.98|1.58|0
1647378300000|2022-03-15 21:05:00|2.99|1.59|2.99|1.59|3.02|1.62|2.97|1.57|0
1647378600000|2022-03-15 21:10:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1647378900000|2022-03-15 21:15:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1647379200000|2022-03-15 21:20:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1647379500000|2022-03-15 21:25:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1647379800000|2022-03-15 21:30:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1647380100000|2022-03-15 21:35:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1647380400000|2022-03-15 21:40:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1647380700000|2022-03-15 21:45:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1647381000000|2022-03-15 21:50:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1647381300000|2022-03-15 21:55:00|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1647381600000|2022-03-15 22:00:00|2.85|1.45|2.91|1.51|2.93|1.53|2.85|1.45|0
1647381900000|2022-03-15 22:05:00|2.92|1.52|2.97|1.57|3|1.6|2.91|1.51|0
1647382200000|2022-03-15 22:10:00|3|1.6|2.92|1.52|3.03|1.63|2.92|1.52|0
1647382500000|2022-03-15 22:15:00|2.93|1.53|2.9|1.5|2.93|1.53|2.88|1.48|0
1647382800000|2022-03-15 22:20:00|2.89|1.49|2.93|1.53|2.94|1.54|2.87|1.47|0
1647383100000|2022-03-15 22:25:00|2.92|1.52|2.94|1.54|2.94|1.54|2.88|1.48|0
1647383400000|2022-03-15 22:30:00|2.93|1.53|2.94|1.54|2.94|1.54|2.9|1.5|0
1647383700000|2022-03-15 22:35:00|2.93|1.53|2.95|1.55|2.96|1.56|2.92|1.52|0
1647384000000|2022-03-15 22:40:00|2.94|1.54|2.93|1.53|2.94|1.54|2.89|1.49|0
1647384300000|2022-03-15 22:45:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1647384600000|2022-03-15 22:50:00|2.89|1.49|2.87|1.47|2.9|1.5|2.86|1.46|0
1647384900000|2022-03-15 22:55:00|2.86|1.46|2.88|1.48|2.94|1.54|2.86|1.46|0
1647385200000|2022-03-15 23:00:00|2.87|1.47|2.89|1.49|2.9|1.5|2.85|1.45|0
1647385500000|2022-03-15 23:05:00|2.9|1.5|2.91|1.51|2.93|1.53|2.88|1.48|0
1647385800000|2022-03-15 23:10:00|2.92|1.52|2.92|1.52|2.93|1.53|2.89|1.49|0
1647386100000|2022-03-15 23:15:00|2.91|1.51|2.85|1.45|2.91|1.51|2.82|1.42|0
1647386400000|2022-03-15 23:20:00|2.83|1.43|2.78|1.38|2.85|1.45|2.75|1.35|0
1647386700000|2022-03-15 23:25:00|2.79|1.39|2.82|1.42|2.86|1.46|2.79|1.39|0
1647387000000|2022-03-15 23:30:00|2.81|1.41|2.84|1.44|2.89|1.49|2.81|1.41|0
1647387300000|2022-03-15 23:35:00|2.85|1.45|2.6|1.2|2.87|1.47|2.49|1.09|0
1647387600000|2022-03-15 23:40:00|2.57|1.17|2.57|1.17|2.6|1.2|2.56|1.16|0
1647387900000|2022-03-15 23:45:00|2.56|1.16|2.64|1.24|2.65|1.25|2.55|1.15|0
1647388200000|2022-03-15 23:50:00|2.63|1.23|2.76|1.36|2.79|1.39|2.63|1.23|0
1647388500000|2022-03-15 23:55:00|2.77|1.37|2.77|1.37|2.82|1.42|2.72|1.32|0
1647388800000|2022-03-16 00:00:00|2.79|1.39|2.84|1.44|2.87|1.47|2.74|1.34|0
1647389100000|2022-03-16 00:05:00|2.82|1.42|2.75|1.35|2.86|1.46|2.74|1.34|0
1647389400000|2022-03-16 00:10:00|2.77|1.37|2.81|1.41|2.81|1.41|2.72|1.32|0
1647389700000|2022-03-16 00:15:00|2.85|1.45|2.94|1.54|2.98|1.58|2.82|1.42|0
1647390000000|2022-03-16 00:20:00|2.95|1.55|2.99|1.59|3.06|1.66|2.93|1.53|0
1647390300000|2022-03-16 00:25:00|2.97|1.57|2.95|1.55|3.01|1.61|2.92|1.52|0
1647390600000|2022-03-16 00:30:00|2.93|1.53|2.91|1.51|2.94|1.54|2.83|1.43|0
1647390900000|2022-03-16 00:35:00|2.92|1.52|2.95|1.55|2.98|1.58|2.91|1.51|0
1647391200000|2022-03-16 00:40:00|2.96|1.56|2.96|1.56|3|1.6|2.91|1.51|0
1647391500000|2022-03-16 00:45:00|2.95|1.55|2.99|1.59|2.99|1.59|2.91|1.51|0
1647391800000|2022-03-16 00:50:00|2.95|1.55|2.95|1.55|2.98|1.58|2.9|1.5|0
1647392100000|2022-03-16 00:55:00|2.94|1.54|2.87|1.47|2.95|1.55|2.79|1.39|0
1647392400000|2022-03-16 01:00:00|2.86|1.46|2.83|1.43|2.89|1.49|2.82|1.42|0
1647392700000|2022-03-16 01:05:00|2.82|1.42|2.86|1.46|2.89|1.49|2.77|1.37|0
1647393000000|2022-03-16 01:10:00|2.85|1.45|2.82|1.42|2.92|1.52|2.82|1.42|0
1647393300000|2022-03-16 01:15:00|2.83|1.43|2.78|1.38|2.85|1.45|2.77|1.37|0
1647393600000|2022-03-16 01:20:00|2.77|1.37|2.76|1.36|2.82|1.42|2.75|1.35|0
1647393900000|2022-03-16 01:25:00|2.77|1.37|2.8|1.4|2.83|1.43|2.76|1.36|0
1647394200000|2022-03-16 01:30:00|2.79|1.39|2.82|1.42|2.85|1.45|2.76|1.36|0
1647394500000|2022-03-16 01:35:00|2.81|1.41|2.82|1.42|2.83|1.43|2.75|1.35|0
1647394800000|2022-03-16 01:40:00|2.81|1.41|2.82|1.42|2.82|1.42|2.76|1.36|0
1647395100000|2022-03-16 01:45:00|2.81|1.41|2.79|1.39|2.83|1.43|2.76|1.36|0
1647395400000|2022-03-16 01:50:00|2.78|1.38|2.73|1.33|2.8|1.4|2.71|1.31|0
1647395700000|2022-03-16 01:55:00|2.75|1.35|2.64|1.24|2.75|1.35|2.62|1.22|0
1647396000000|2022-03-16 02:00:00|2.63|1.23|2.52|1.12|2.64|1.24|2.52|1.12|0
1647396300000|2022-03-16 02:05:00|2.53|1.13|2.52|1.12|2.57|1.17|2.52|1.12|0
1647396600000|2022-03-16 02:10:00|2.51|1.11|2.36|0.96|2.51|1.11|2.36|0.96|0
1647396900000|2022-03-16 02:15:00|2.37|0.97|2.44|1.04|2.44|1.04|2.35|0.95|0
1647397200000|2022-03-16 02:20:00|2.43|1.03|2.46|1.06|2.51|1.11|2.43|1.03|0
1647397500000|2022-03-16 02:25:00|2.47|1.07|2.41|1.01|2.49|1.09|2.41|1.01|0
1647397800000|2022-03-16 02:30:00|2.4|1|2.48|1.08|2.49|1.09|2.4|1|0
1647398100000|2022-03-16 02:35:00|2.5|1.1|2.41|1.01|2.5|1.1|2.39|0.99|0
1647398400000|2022-03-16 02:40:00|2.42|1.02|2.38|0.98|2.43|1.03|2.32|0.92|0
1647398700000|2022-03-16 02:45:00|2.37|0.97|2.35|0.95|2.39|0.99|2.34|0.94|0
1647399000000|2022-03-16 02:50:00|2.36|0.96|2.41|1.01|2.42|1.02|2.35|0.95|0
1647399300000|2022-03-16 02:55:00|2.42|1.02|2.46|1.06|2.49|1.09|2.41|1.01|0
1647399600000|2022-03-16 03:00:00|2.47|1.07|2.47|1.07|2.48|1.08|2.42|1.02|0
1647399900000|2022-03-16 03:05:00|2.46|1.06|2.54|1.14|2.57|1.17|2.45|1.05|0
1647400200000|2022-03-16 03:10:00|2.53|1.13|2.51|1.11|2.54|1.14|2.49|1.09|0
1647400500000|2022-03-16 03:15:00|2.52|1.12|2.43|1.03|2.54|1.14|2.42|1.02|0
1647400800000|2022-03-16 03:20:00|2.42|1.02|2.37|0.97|2.46|1.06|2.37|0.97|0
1647401100000|2022-03-16 03:25:00|2.36|0.96|2.35|0.95|2.38|0.98|2.26|0.86|0
1647401400000|2022-03-16 03:30:00|2.36|0.96|2.41|1.01|2.41|1.01|2.34|0.94|0
1647401700000|2022-03-16 03:35:00|2.4|1|2.29|0.89|2.41|1.01|2.27|0.87|0
1647402000000|2022-03-16 03:40:00|2.3|0.9|2.38|0.98|2.39|0.99|2.3|0.9|0
1647402300000|2022-03-16 03:45:00|2.37|0.97|2.33|0.93|2.38|0.98|2.3|0.9|0
1647402600000|2022-03-16 03:50:00|2.32|0.92|2.39|0.99|2.4|1|2.32|0.92|0
1647402900000|2022-03-16 03:55:00|2.4|1|2.36|0.96|2.4|1|2.31|0.91|0
1647403200000|2022-03-16 04:00:00|2.35|0.95|2.31|0.91|2.36|0.96|2.3|0.9|0
1647403500000|2022-03-16 04:05:00|2.3|0.9|2.31|0.91|2.33|0.93|2.27|0.87|0
1647403800000|2022-03-16 04:10:00|2.3|0.9|2.3|0.9|2.3|0.9|2.27|0.87|0
1647404100000|2022-03-16 04:15:00|2.31|0.91|2.33|0.93|2.34|0.94|2.3|0.9|0
1647404400000|2022-03-16 04:20:00|2.34|0.94|2.35|0.95|2.37|0.97|2.32|0.92|0
1647404700000|2022-03-16 04:25:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1647405000000|2022-03-16 04:30:00|2.35|0.95|2.35|0.95|2.37|0.97|2.33|0.93|0
1647405300000|2022-03-16 04:35:00|2.36|0.96|2.29|0.89|2.36|0.96|2.28|0.88|0
1647405600000|2022-03-16 04:40:00|2.3|0.9|2.28|0.88|2.3|0.9|2.26|0.86|0
1647405900000|2022-03-16 04:45:00|2.27|0.87|2.2|0.8|2.27|0.87|2.2|0.8|0
1647406200000|2022-03-16 04:50:00|2.19|0.79|2.19|0.79|2.22|0.82|2.18|0.78|0
1647406500000|2022-03-16 04:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.16|0.76|0
1647406800000|2022-03-16 05:00:00|2.17|0.77|2.14|0.74|2.18|0.78|2.11|0.71|0
1647407100000|2022-03-16 05:05:00|2.15|0.75|2.12|0.72|2.15|0.75|2.1|0.7|0
1647407400000|2022-03-16 05:10:00|2.13|0.73|2.2|0.8|2.2|0.8|2.12|0.72|0
1647407700000|2022-03-16 05:15:00|2.21|0.81|2.08|0.68|2.21|0.81|2.08|0.68|0
1647408000000|2022-03-16 05:20:00|2.06|0.66|2|0.6|2.07|0.67|1.98|0.58|0
1647408300000|2022-03-16 05:25:00|1.99|0.59|1.93|0.53|1.99|0.59|1.93|0.53|0
1647408600000|2022-03-16 05:30:00|1.94|0.54|2.19|0.79|2.33|0.93|1.94|0.54|0
1647408900000|2022-03-16 05:35:00|2.18|0.78|2.13|0.73|2.22|0.82|2.11|0.71|0
1647409200000|2022-03-16 05:40:00|2.12|0.72|1.99|0.59|2.14|0.74|1.99|0.59|0
1647409500000|2022-03-16 05:45:00|2|0.6|1.89|0.49|2|0.6|1.8|0.4|0
1647409800000|2022-03-16 05:50:00|1.9|0.5|1.99|0.59|2.02|0.62|1.87|0.47|0
1647410100000|2022-03-16 05:55:00|2|0.6|1.98|0.58|2.04|0.64|1.97|0.57|0
1647410400000|2022-03-16 06:00:00|1.97|0.57|1.95|0.55|2|0.6|1.95|0.55|0
1647410700000|2022-03-16 06:05:00|1.96|0.56|1.95|0.55|1.99|0.59|1.9|0.5|0
1647411000000|2022-03-16 06:10:00|1.93|0.53|1.91|0.51|1.96|0.56|1.89|0.49|0
1647411300000|2022-03-16 06:15:00|1.92|0.52|1.82|0.42|1.93|0.53|1.82|0.42|0
1647411600000|2022-03-16 06:20:00|1.83|0.43|1.81|0.41|1.87|0.47|1.81|0.41|0
1647411900000|2022-03-16 06:25:00|1.82|0.42|1.86|0.46|1.87|0.47|1.81|0.41|0
1647412200000|2022-03-16 06:30:00|1.87|0.47|1.81|0.41|1.89|0.49|1.78|0.38|0
1647412500000|2022-03-16 06:35:00|1.82|0.42|1.79|0.39|1.84|0.44|1.78|0.38|0
1647412800000|2022-03-16 06:40:00|1.8|0.4|1.7|0.3|1.84|0.44|1.68|0.28|0
1647413100000|2022-03-16 06:45:00|1.69|0.29|1.63|0.23|1.69|0.29|1.62|0.22|0
1647413400000|2022-03-16 06:50:00|1.62|0.22|1.63|0.23|1.73|0.33|1.62|0.22|0
1647413700000|2022-03-16 06:55:00|1.64|0.24|1.61|0.21|1.69|0.29|1.6|0.2|0
1647414000000|2022-03-16 07:00:00|1.6|0.2|1.63|0.23|1.65|0.25|1.6|0.2|0
1647414300000|2022-03-16 07:05:00|1.64|0.24|1.71|0.31|1.74|0.34|1.57|0.17|0
1647414600000|2022-03-16 07:10:00|1.7|0.3|1.64|0.24|1.72|0.32|1.64|0.24|0
1647414900000|2022-03-16 07:15:00|1.65|0.25|1.71|0.31|1.71|0.31|1.65|0.25|0
1647415200000|2022-03-16 07:20:00|1.7|0.3|1.75|0.35|1.75|0.35|1.69|0.29|0
1647415500000|2022-03-16 07:25:00|1.76|0.36|1.72|0.32|1.77|0.37|1.71|0.31|0
1647415800000|2022-03-16 07:30:00|1.73|0.33|1.77|0.37|1.8|0.4|1.72|0.32|0
1647416100000|2022-03-16 07:35:00|1.76|0.36|1.67|0.27|1.77|0.37|1.65|0.25|0
1647416400000|2022-03-16 07:40:00|1.68|0.28|1.76|0.36|1.76|0.36|1.68|0.28|0
1647416700000|2022-03-16 07:45:00|1.75|0.35|1.68|0.28|1.78|0.38|1.68|0.28|0
1647417000000|2022-03-16 07:50:00|1.69|0.29|1.64|0.24|1.7|0.3|1.62|0.22|0
1647417300000|2022-03-16 07:55:00|1.65|0.25|1.6|0.2|1.67|0.27|1.6|0.2|0
1647417600000|2022-03-16 08:00:00|1.61|0.21|1.56|0.16|1.66|0.26|1.54|0.14|0
1647417900000|2022-03-16 08:05:00|1.55|0.15|1.58|0.18|1.62|0.22|1.55|0.15|0
1647418200000|2022-03-16 08:10:00|1.57|0.17|1.61|0.21|1.62|0.22|1.53|0.13|0
1647418500000|2022-03-16 08:15:00|1.62|0.22|1.44|0.04|1.62|0.22|1.43|0.03|0
1647418800000|2022-03-16 08:20:00|1.45|0.05|1.52|0.12|1.55|0.15|1.45|0.05|0
1647419100000|2022-03-16 08:25:00|1.53|0.13|1.47|0.07|1.56|0.16|1.45|0.05|0
1647419400000|2022-03-16 08:30:00|1.48|0.08|1.42|0.02|1.53|0.13|1.4|0|0
1647419700000|2022-03-16 08:35:00|1.44|0.04|1.43|0.03|1.49|0.09|1.4|0|0
1647420000000|2022-03-16 08:40:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1647420300000|2022-03-16 08:45:00|1.48|0.08|1.46|0.06|1.48|0.08|1.44|0.04|0
1647420600000|2022-03-16 08:50:00|1.45|0.05|1.47|0.07|1.48|0.08|1.44|0.04|0
1647420900000|2022-03-16 08:55:00|1.46|0.06|1.41|0.01|1.47|0.07|1.41|0.01|0
1647421200000|2022-03-16 09:00:00|1.22|0.22|1.19|0.19|1.22|0.22|1.18|0.18|0
1647421500000|2022-03-16 09:05:00|1.2|0.2|1.18|0.18|1.2|0.2|1.17|0.17|0
1647421800000|2022-03-16 09:10:00|1.16|0.16|1.16|0.16|1.19|0.19|1.15|0.15|0
1647422100000|2022-03-16 09:15:00|1.17|0.17|1.15|0.15|1.17|0.17|1.12|0.12|0
1647422400000|2022-03-16 09:20:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1647422700000|2022-03-16 09:25:00|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1647423000000|2022-03-16 09:30:00|1.12|0.12|1.14|0.14|1.19|0.19|1.09|0.09|0
1647423300000|2022-03-16 09:35:00|1.15|0.15|1.15|0.15|1.15|0.15|1.13|0.13|0
1647423600000|2022-03-16 09:40:00|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1647423900000|2022-03-16 09:45:00|1.18|0.18|1.18|0.18|1.2|0.2|1.17|0.17|0
1647424200000|2022-03-16 09:50:00|1.17|0.17|1.19|0.19|1.19|0.19|1.14|0.14|0
1647424500000|2022-03-16 09:55:00|1.18|0.18|1.19|0.19|1.21|0.21|1.17|0.17|0
1647424800000|2022-03-16 10:00:00|1.2|0.2|1.16|0.16|1.2|0.2|1.16|0.16|0
1647425100000|2022-03-16 10:05:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647425400000|2022-03-16 10:10:00|1.12|0.12|1.03|0.03|1.14|0.14|1.01|0.01|0
1647425700000|2022-03-16 10:15:00|1.02|0.02|1.03|0.03|1.06|0.06|1|0|0
1647426000000|2022-03-16 10:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647426300000|2022-03-16 10:25:00|1.04|0.04|1.06|0.06|1.06|0.06|1.03|0.03|0
1647426600000|2022-03-16 10:30:00|1.05|0.05|1.03|0.03|1.06|0.06|1.03|0.03|0
1647426900000|2022-03-16 10:35:00|1.04|0.04|1.06|0.06|1.1|0.1|1.03|0.03|0
1647427200000|2022-03-16 10:40:00|1.05|0.05|1.01|0.01|1.09|0.09|1.01|0.01|0
1647427500000|2022-03-16 10:45:00|1.04|0.04|1.03|0.03|1.06|0.06|1.02|0.02|0
1647427800000|2022-03-16 10:50:00|1.04|0.04|1.1|0.1|1.11|0.11|1.03|0.03|0
1647428100000|2022-03-16 10:55:00|1.09|0.09|1.09|0.09|1.12|0.12|1.08|0.08|0
1647428400000|2022-03-16 11:00:00|1.1|0.1|1.13|0.13|1.14|0.14|1.09|0.09|0
1647428700000|2022-03-16 11:05:00|1.14|0.14|1.12|0.12|1.14|0.14|1.11|0.11|0
1647429000000|2022-03-16 11:10:00|1.11|0.11|1.11|0.11|1.13|0.13|1.09|0.09|0
1647429300000|2022-03-16 11:15:00|1.12|0.12|1.14|0.14|1.16|0.16|1.12|0.12|0
1647429600000|2022-03-16 11:20:00|1.15|0.15|1.12|0.12|1.16|0.16|1.11|0.11|0
1647429900000|2022-03-16 11:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1647430200000|2022-03-16 11:30:00|1.11|0.11|1.08|0.08|1.11|0.11|1.06|0.06|0
1647430500000|2022-03-16 11:35:00|1.07|0.07|1.05|0.05|1.08|0.08|1.03|0.03|0
1647430800000|2022-03-16 11:40:00|1.04|0.04|1.05|0.05|1.07|0.07|1.04|0.04|0
1647431100000|2022-03-16 11:45:00|1.06|0.06|1.09|0.09|1.09|0.09|1.05|0.05|0
1647431400000|2022-03-16 11:50:00|1.08|0.08|1.04|0.04|1.08|0.08|1.03|0.03|0
1647431700000|2022-03-16 11:55:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1647432000000|2022-03-16 12:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1647432300000|2022-03-16 12:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1647432600000|2022-03-16 12:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1647432900000|2022-03-16 12:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1647433200000|2022-03-16 12:20:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1647433500000|2022-03-16 12:25:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1647433800000|2022-03-16 12:30:00|1.02|0.02|1.07|0.07|1.07|0.07|1.01|0.01|0
1647434100000|2022-03-16 12:35:00|1.08|0.08|1.12|0.12|1.13|0.13|1.08|0.08|0
1647434400000|2022-03-16 12:40:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1647434700000|2022-03-16 12:45:00|1.08|0.08|1.12|0.12|1.14|0.14|1.08|0.08|0
1647435000000|2022-03-16 12:50:00|1.13|0.13|1.13|0.13|1.16|0.16|1.11|0.11|0
1647435300000|2022-03-16 12:55:00|1.14|0.14|1.14|0.14|1.16|0.16|1.12|0.12|0
1647435600000|2022-03-16 13:00:00|1.13|0.13|1.16|0.16|1.17|0.17|1.13|0.13|0
1647435900000|2022-03-16 13:05:00|1.17|0.17|1.17|0.17|1.21|0.21|1.16|0.16|0
1647436200000|2022-03-16 13:10:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1647436500000|2022-03-16 13:15:00|1.18|0.18|1.14|0.14|1.19|0.19|1.13|0.13|0
1647436800000|2022-03-16 13:20:00|1.15|0.15|1.08|0.08|1.15|0.15|1.08|0.08|0
1647437100000|2022-03-16 13:25:00|1.09|0.09|1.15|0.15|1.17|0.17|1.09|0.09|0
1647437400000|2022-03-16 13:30:00|1.14|0.14|1.06|0.06|1.15|0.15|1.05|0.05|0
1647437700000|2022-03-16 13:35:00|1.05|0.05|1|0|1.06|0.06|1|0|0
1647453900000|2022-03-16 18:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1647454200000|2022-03-16 18:10:00|1.04|0.04|1.14|0.14|1.16|0.16|1|0|0
1647454500000|2022-03-16 18:15:00|1.15|0.15|1|0|1.16|0.16|1|0|0
1647454800000|2022-03-16 18:20:00|1.01|0.01|1.12|0.12|1.13|0.13|1|0|0
1647455100000|2022-03-16 18:25:00|1.13|0.13|1.17|0.17|1.18|0.18|1.02|0.02|0
1647455400000|2022-03-16 18:30:00|1.2|0.2|1.3|0.3|1.43|0.43|1.19|0.19|0
1647455700000|2022-03-16 18:35:00|1.27|0.27|1|0|1.41|0.41|1|0|0
1647456000000|2022-03-16 18:40:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1647858900000|2022-03-21 10:35:00|191.82|189.62|191.75|189.55|191.89|189.69|191.48|189.28|0
1647859200000|2022-03-21 10:40:00|191.72|189.52|191.16|188.76|192.03|189.63|191.09|188.69|0
1647859500000|2022-03-21 10:45:00|191.2|188.8|191.43|189.03|191.5|189.1|191.02|188.62|0
1647859800000|2022-03-21 10:50:00|191.36|188.96|191.78|189.38|191.92|189.52|191.36|188.96|0
1647860100000|2022-03-21 10:55:00|191.71|189.31|190.6|188.2|191.71|189.31|190.53|188.13|0
1647860400000|2022-03-21 11:00:00|190.67|188.27|189.78|187.38|190.74|188.34|189.71|187.31|0
1647860700000|2022-03-21 11:05:00|189.74|187.34|189.64|187.24|189.74|187.34|188.68|186.28|0
1647861000000|2022-03-21 11:10:00|189.6|187.2|188.64|186.24|189.64|187.24|188.61|186.21|0
1647861300000|2022-03-21 11:15:00|188.61|186.21|187.52|185.12|189.15|186.75|187.52|185.12|0
1647861600000|2022-03-21 11:20:00|187.58|185.18|187.79|185.39|188.37|185.97|187.18|184.78|0
1647861900000|2022-03-21 11:25:00|187.82|185.42|187.89|185.49|188.06|185.66|187.65|185.25|0
1647862200000|2022-03-21 11:30:00|187.99|185.59|187.51|185.11|188.12|185.72|187.44|185.04|0
1647862500000|2022-03-21 11:35:00|187.44|185.04|189.06|186.66|189.06|186.66|187.17|184.77|0
1647862800000|2022-03-21 11:40:00|189|186.6|187.98|185.58|189.13|186.73|187.85|185.45|0
1647863100000|2022-03-21 11:45:00|187.91|185.51|187.91|185.51|188.46|186.06|187.81|185.41|0
1647863400000|2022-03-21 11:50:00|187.95|185.55|188.35|185.95|188.49|186.09|187.84|185.44|0
1647863700000|2022-03-21 11:55:00|188.42|186.02|188.45|186.05|188.79|186.39|188.28|185.88|0
1647864000000|2022-03-21 12:00:00|188.52|186.12|188.93|186.53|188.93|186.53|188.04|185.64|0
1647864300000|2022-03-21 12:05:00|188.96|186.56|189.13|186.73|189.13|186.73|188.59|186.19|0
1647864600000|2022-03-21 12:10:00|189.06|186.66|188.62|186.22|189.13|186.73|188.31|185.91|0
1647864900000|2022-03-21 12:15:00|188.65|186.25|189.13|186.73|189.4|187|188.65|186.25|0
1647865200000|2022-03-21 12:20:00|189.2|186.8|189.67|187.27|189.88|187.48|188.78|186.38|0
1647865500000|2022-03-21 12:25:00|189.6|187.2|189.81|187.41|190.05|187.65|189.4|187|0
1647865800000|2022-03-21 12:30:00|189.77|187.37|189.81|187.41|190.08|187.68|189.6|187.2|0
1647866100000|2022-03-21 12:35:00|189.77|187.37|189.6|187.2|190.08|187.68|189.39|186.99|0
1647866400000|2022-03-21 12:40:00|189.67|187.27|189.53|187.13|189.94|187.54|189.19|186.79|0
1647866700000|2022-03-21 12:45:00|189.56|187.16|189.53|187.13|190.14|187.74|189.53|187.13|0
1647867000000|2022-03-21 12:50:00|189.46|187.06|188.7|186.3|189.66|187.26|188.63|186.23|0
1647867300000|2022-03-21 12:55:00|188.77|186.37|189.18|186.78|189.38|186.98|188.63|186.23|0
1647867600000|2022-03-21 13:00:00|189.11|186.71|189.24|186.84|190|187.6|189.11|186.71|0
1647867900000|2022-03-21 13:05:00|189.28|186.88|188.63|186.23|189.38|186.98|188.42|186.02|0
1647868200000|2022-03-21 13:10:00|188.66|186.26|188.56|186.16|188.97|186.57|188.35|185.95|0
1647868500000|2022-03-21 13:15:00|188.63|186.23|188.45|186.05|188.76|186.36|188.35|185.95|0
1647868800000|2022-03-21 13:20:00|188.49|186.09|188.28|185.88|188.62|186.22|188.01|185.61|0
1647869100000|2022-03-21 13:25:00|188.32|185.92|189.17|186.77|189.37|186.97|188.01|185.61|0
1647869400000|2022-03-21 13:30:00|188.28|185.88|185.1|182.7|188.82|186.42|185.1|182.7|0
1647869700000|2022-03-21 13:35:00|185.03|182.63|183.82|181.42|185.03|182.63|183.55|181.15|0
1647870000000|2022-03-21 13:40:00|183.55|181.15|185.02|182.62|185.43|183.03|183.35|180.95|0
1647870300000|2022-03-21 13:45:00|184.69|182.29|188.02|185.62|188.09|185.69|184.55|182.15|0
1647870600000|2022-03-21 13:50:00|187.95|185.55|190.96|188.56|191.1|188.7|187|184.6|0
1647870900000|2022-03-21 13:55:00|190.62|188.22|190.75|188.35|190.82|188.42|189.38|186.98|0
1647871200000|2022-03-21 14:00:00|190.68|188.28|191.78|189.38|191.78|189.38|189.93|187.53|0
1647871500000|2022-03-21 14:05:00|191.92|189.52|191.85|189.45|193.17|190.77|191.03|188.63|0
1647871800000|2022-03-21 14:10:00|191.82|189.42|192.33|189.93|192.89|190.49|191.09|188.69|0
1647872100000|2022-03-21 14:15:00|192.13|189.73|191.85|189.45|192.75|190.35|191.36|188.96|0
1647872400000|2022-03-21 14:20:00|191.99|189.59|192.4|190|193.58|191.18|191.99|189.59|0
1647872700000|2022-03-21 14:25:00|192.5|190.1|193.44|191.04|194.07|191.67|192.5|190.1|0
1647873000000|2022-03-21 14:30:00|193.37|190.97|191.36|188.96|193.79|191.39|190.52|188.12|0
1647873300000|2022-03-21 14:35:00|191.29|188.89|189.14|186.74|191.43|189.03|189.14|186.74|0
1647873600000|2022-03-21 14:40:00|189.21|186.81|189.07|186.67|189.76|187.36|188.25|185.85|0
1647873900000|2022-03-21 14:45:00|189|186.6|187.9|185.5|189.55|187.15|187.76|185.36|0
1647874200000|2022-03-21 14:50:00|187.97|185.57|186.87|184.47|187.97|185.57|186.87|184.47|0
1647874500000|2022-03-21 14:55:00|186.67|184.27|185.58|183.18|187.21|184.81|185.11|182.71|0
1647874800000|2022-03-21 15:00:00|185.55|183.15|185.71|183.31|185.71|183.31|184.57|182.17|0
1647875100000|2022-03-21 15:05:00|185.65|183.25|187|184.6|187.07|184.67|185.24|182.84|0
1647875400000|2022-03-21 15:10:00|186.94|184.54|186.05|183.65|186.94|184.54|185.58|183.18|0
1647875700000|2022-03-21 15:15:00|185.91|183.51|184.11|181.71|187.04|184.64|183.19|180.79|0
1647876000000|2022-03-21 15:20:00|184.04|181.64|181.84|179.44|184.85|182.45|181.5|179.1|0
1647876300000|2022-03-21 15:25:00|181.9|179.5|181.63|179.23|181.97|179.57|180.96|178.56|0
1647876600000|2022-03-21 15:30:00|181.56|179.16|181.97|179.57|182.5|180.1|181.43|179.03|0
1647876900000|2022-03-21 15:35:00|181.83|179.43|182.43|180.03|183.38|180.98|181.49|179.09|0
1647877200000|2022-03-21 15:40:00|182.37|179.97|183.44|181.04|183.71|181.31|181.36|178.96|0
1647877500000|2022-03-21 15:45:00|183.51|181.11|183.37|180.97|183.71|181.31|182.5|180.1|0
1647877800000|2022-03-21 15:50:00|183.24|180.84|182.29|179.89|183.64|181.24|181.35|178.95|0
1647878100000|2022-03-21 15:55:00|182.56|180.16|181.62|179.22|182.97|180.57|180.88|178.48|0
1647878400000|2022-03-21 16:00:00|181.59|179.19|182.96|180.56|183.23|180.83|181.28|178.88|0
1647878700000|2022-03-21 16:05:00|182.89|180.49|182.02|179.62|183.7|181.3|181.68|179.28|0
1647879000000|2022-03-21 16:10:00|182.22|179.82|181.88|179.48|182.76|180.36|181.65|179.25|0
1647879300000|2022-03-21 16:15:00|181.81|179.41|181.88|179.48|183.02|180.62|181.48|179.08|0
1647879600000|2022-03-21 16:20:00|181.95|179.55|181.01|178.61|182.15|179.75|180.71|178.31|0
1647879900000|2022-03-21 16:25:00|180.87|178.47|181.61|179.21|181.94|179.54|180.61|178.21|0
1647880200000|2022-03-21 16:30:00|181.57|179.17|186.72|184.32|187.47|185.07|181.54|179.14|0
1647880500000|2022-03-21 16:35:00|186.82|184.42|188.09|185.69|189.82|187.42|186.82|184.42|0
1647880800000|2022-03-21 16:40:00|188.02|185.62|184.55|182.15|188.16|185.76|184.55|182.15|0
1647881100000|2022-03-21 16:45:00|184.69|182.29|184.69|182.29|185.71|183.31|184.28|181.88|0
1647881400000|2022-03-21 16:50:00|185.1|182.7|188.88|186.48|188.95|186.55|185.03|182.63|0
1647881700000|2022-03-21 16:55:00|188.95|186.55|190.29|187.89|190.71|188.31|187.66|185.26|0
1647882000000|2022-03-21 17:00:00|190.15|187.75|191.9|189.5|192.11|189.71|190.08|187.68|0
1647882300000|2022-03-21 17:05:00|191.83|189.43|190.56|188.16|192.11|189.71|190.01|187.61|0
1647882600000|2022-03-21 17:10:00|190.53|188.13|191.82|189.42|192.45|190.05|190.36|187.96|0
1647882900000|2022-03-21 17:15:00|191.93|189.53|194.86|192.46|194.86|192.46|191.75|189.35|0
1647883200000|2022-03-21 17:20:00|194.79|192.39|193.22|190.82|195|192.6|193.08|190.68|0
1647883500000|2022-03-21 17:25:00|193.26|190.86|193.22|190.82|193.58|191.18|191.99|189.59|0
1647883800000|2022-03-21 17:30:00|193.36|190.96|190.9|188.5|193.58|191.18|190.62|188.22|0
1647884100000|2022-03-21 17:35:00|191.25|188.85|190.13|187.73|191.95|189.55|189.54|187.14|0
1647884400000|2022-03-21 17:40:00|190.2|187.8|192.02|189.62|192.79|190.39|190.06|187.66|0
1647884700000|2022-03-21 17:45:00|191.81|189.41|190.86|188.46|192.51|190.11|190.55|188.15|0
1647885000000|2022-03-21 17:50:00|190.62|188.22|190.69|188.29|191.39|188.99|189.96|187.56|0
1647885300000|2022-03-21 17:55:00|190.55|188.15|189.78|187.38|191.59|189.19|189.78|187.38|0
1647885600000|2022-03-21 18:00:00|189.88|187.48|190.61|188.21|191.38|188.98|189.12|186.72|0
1647885900000|2022-03-21 18:05:00|190.82|188.42|189.84|187.44|191.8|189.4|189.77|187.37|0
1647886200000|2022-03-21 18:10:00|190.19|187.79|191.31|188.91|191.52|189.12|190.09|187.69|0
1647886500000|2022-03-21 18:15:00|191.45|189.05|190.6|188.2|191.97|189.57|190.6|188.2|0
1647886800000|2022-03-21 18:20:00|190.67|188.27|188.9|186.5|191.54|189.14|188.56|186.16|0
1647887100000|2022-03-21 18:25:00|188.87|186.47|188.28|185.88|189.66|187.26|188|185.6|0
1647887400000|2022-03-21 18:30:00|188.42|186.02|189.1|186.7|189.31|186.91|188.04|185.64|0
1647887700000|2022-03-21 18:35:00|188.83|186.43|188.82|186.42|189.66|187.26|188.41|186.01|0
1647888000000|2022-03-21 18:40:00|188.96|186.56|188.27|185.87|189.93|187.53|188|185.6|0
1647888300000|2022-03-21 18:45:00|188.48|186.08|189.27|186.87|189.44|187.04|187.04|184.64|0
1647888600000|2022-03-21 18:50:00|189.3|186.9|189.86|187.46|189.92|187.52|188.54|186.14|0
1647888900000|2022-03-21 18:55:00|189.75|187.35|192.99|190.59|193.06|190.66|189.75|187.35|0
1647889200000|2022-03-21 19:00:00|193.06|190.66|192.99|190.59|193.27|190.87|192.29|189.89|0
1647889500000|2022-03-21 19:05:00|192.85|190.45|192.11|189.71|193.13|190.73|191.66|189.26|0
1647889800000|2022-03-21 19:10:00|192.01|189.61|190.05|187.65|192.08|189.68|190.05|187.65|0
1647890100000|2022-03-21 19:15:00|189.99|187.59|190.96|188.56|191.03|188.63|188.78|186.38|0
1647890400000|2022-03-21 19:20:00|190.89|188.49|189.29|186.89|191.23|188.83|189.08|186.68|0
1647890700000|2022-03-21 19:25:00|189.5|187.1|188.39|185.99|189.5|187.1|188.25|185.85|0
1647891000000|2022-03-21 19:30:00|188.18|185.78|190.31|187.91|190.79|188.39|188.18|185.78|0
1647891300000|2022-03-21 19:35:00|190.51|188.11|191.14|188.74|191.27|188.87|189.82|187.42|0
1647891600000|2022-03-21 19:40:00|191.07|188.67|191.66|189.26|191.8|189.4|190.16|187.76|0
1647891900000|2022-03-21 19:45:00|191.41|189.01|193.43|191.03|193.43|191.03|190.72|188.32|0
1647892200000|2022-03-21 19:50:00|189.45|187.05|189.91|187.51|192.13|189.73|189.38|186.98|0
1647892500000|2022-03-21 19:55:00|189.84|187.44|187.85|185.45|190.4|188|187.65|185.25|0
1647892800000|2022-03-21 20:00:00|188.06|185.66|186.83|184.43|188.26|185.86|186.63|184.23|0
1647893100000|2022-03-21 20:05:00|186.97|184.57|187.17|184.77|187.24|184.84|186.63|184.23|0
1647893400000|2022-03-21 20:10:00|187.1|184.7|186.66|184.26|187.1|184.7|186.59|184.19|0
1647893700000|2022-03-21 20:15:00|186.96|184.16|186.82|184.02|187.16|184.36|186.82|184.02|0
1647894000000|2022-03-21 20:20:00|186.62|183.82|186.48|183.68|186.68|183.88|186.41|183.61|0
1647894300000|2022-03-21 20:25:00|186.38|183.58|186.72|183.92|186.82|184.02|186.34|183.54|0
1647894600000|2022-03-21 20:30:00|186.75|183.95|186.31|183.51|186.75|183.95|186.31|183.51|0
1647894900000|2022-03-21 20:35:00|186.34|183.54|186.2|183.4|186.34|183.54|186.07|183.27|0
1647895200000|2022-03-21 20:40:00|186.24|183.44|186.06|183.26|186.27|183.47|186|183.2|0
1647895500000|2022-03-21 20:45:00|186|183.2|186.06|183.26|186.2|183.4|185.79|182.99|0
1647895800000|2022-03-21 20:50:00|186.13|183.33|186.2|183.4|186.2|183.4|185.86|183.06|0
1647896100000|2022-03-21 20:55:00|186.16|183.36|186.23|183.43|186.47|183.67|186.16|183.36|0
1647896400000|2022-03-21 21:00:00|186.31|183.51|186.39|183.59|186.41|183.61|186.2|183.4|0
1647896700000|2022-03-21 21:05:00|186.43|183.63|186.44|183.64|186.65|183.85|186.43|183.63|0
1647897000000|2022-03-21 21:10:00|186.43|183.63|186.37|183.57|186.48|183.68|186.37|183.57|0
1647897300000|2022-03-21 21:15:00|186.38|183.58|186.53|183.73|186.65|183.85|186.38|183.58|0
1647897600000|2022-03-21 21:20:00|186.45|183.65|186.62|183.82|186.62|183.82|186.45|183.65|0
1647897900000|2022-03-21 21:25:00|186.61|183.81|186.59|183.79|186.62|183.82|186.59|183.79|0
1647898200000|2022-03-21 21:30:00|186.7|183.9|186.72|183.92|186.72|183.92|186.56|183.76|0
1647898500000|2022-03-21 21:35:00|186.71|183.91|186.75|183.95|186.88|184.08|186.6|183.8|0
1647898800000|2022-03-21 21:40:00|186.69|183.89|186.79|183.99|186.79|183.99|186.63|183.83|0
1647899100000|2022-03-21 21:45:00|186.8|184|186.7|183.9|186.84|184.04|186.66|183.86|0
1647899400000|2022-03-21 21:50:00|186.72|183.92|186.7|183.9|186.75|183.95|186.7|183.9|0
1647899700000|2022-03-21 21:55:00|186.69|183.89|186.65|183.85|186.77|183.97|186.65|183.85|0
1647900000000|2022-03-21 22:00:00|186.81|184.01|187.42|184.62|187.52|184.72|186.81|184.01|0
1647900300000|2022-03-21 22:05:00|187.46|184.66|187.59|184.79|187.69|184.89|187.15|184.35|0
1647900600000|2022-03-21 22:10:00|187.52|184.72|187.42|184.62|187.52|184.72|187.18|184.38|0
1647900900000|2022-03-21 22:15:00|187.45|184.65|187.52|184.72|187.55|184.75|187.38|184.58|0
1647901200000|2022-03-21 22:20:00|187.55|184.75|187.92|185.12|187.92|185.12|187.52|184.72|0
1647901500000|2022-03-21 22:25:00|187.89|185.09|187.79|184.99|187.92|185.12|187.75|184.95|0
1647901800000|2022-03-21 22:30:00|187.85|185.05|188.12|185.32|188.26|185.46|187.79|184.99|0
1647902100000|2022-03-21 22:35:00|188.09|185.29|187.85|185.05|188.12|185.32|187.85|185.05|0
1647902400000|2022-03-21 22:40:00|187.78|184.98|187.71|184.91|187.78|184.98|187.71|184.91|0
1647902700000|2022-03-21 22:45:00|187.78|184.98|188.05|185.25|188.19|185.39|187.78|184.98|0
1647903000000|2022-03-21 22:50:00|188.02|185.22|187.71|184.91|188.05|185.25|187.71|184.91|0
1647903300000|2022-03-21 22:55:00|187.77|184.97|188.11|185.31|188.11|185.31|187.77|184.97|0
1647903600000|2022-03-21 23:00:00|188.18|185.38|188.04|185.24|188.18|185.38|187.98|185.18|0
1647903900000|2022-03-21 23:05:00|188.11|185.31|188.25|185.45|188.32|185.52|187.97|185.17|0
1647904200000|2022-03-21 23:10:00|188.18|185.38|188.72|185.92|188.86|186.06|188.18|185.38|0
1647904500000|2022-03-21 23:15:00|188.76|185.96|188.55|185.75|188.86|186.06|188.52|185.72|0
1647904800000|2022-03-21 23:20:00|188.52|185.72|188.48|185.68|188.72|185.92|188.45|185.65|0
1647905100000|2022-03-21 23:25:00|188.45|185.65|188.31|185.51|188.79|185.99|188.17|185.37|0
1647905400000|2022-03-21 23:30:00|188.27|185.47|188.44|185.64|188.65|185.85|188.24|185.44|0
1647905700000|2022-03-21 23:35:00|188.51|185.71|188.37|185.57|188.58|185.78|188.37|185.57|0
1647906000000|2022-03-21 23:40:00|188.44|185.64|188.85|186.05|188.99|186.19|188.3|185.5|0
1647906300000|2022-03-21 23:45:00|188.92|186.12|189.05|186.25|189.05|186.25|188.78|185.98|0
1647906600000|2022-03-21 23:50:00|188.98|186.18|189.25|186.45|189.32|186.52|188.71|185.91|0
1647906900000|2022-03-21 23:55:00|189.32|186.52|189.87|187.07|189.87|187.07|189.32|186.52|0
1647907200000|2022-03-22 00:00:00|190.01|187.21|190.08|187.28|190.53|187.73|189.94|187.14|0
1647907500000|2022-03-22 00:05:00|190.14|187.34|190.28|187.48|190.56|187.76|189.94|187.14|0
1647907800000|2022-03-22 00:10:00|190.21|187.41|190.42|187.62|190.56|187.76|190.14|187.34|0
1647908100000|2022-03-22 00:15:00|190.45|187.65|190.55|187.75|190.66|187.86|190.21|187.41|0
1647908400000|2022-03-22 00:20:00|190.48|187.68|190.34|187.54|190.48|187.68|190|187.2|0
1647908700000|2022-03-22 00:25:00|190.41|187.61|190.62|187.82|190.62|187.82|190.2|187.4|0
1647909000000|2022-03-22 00:30:00|190.58|187.78|190.61|187.81|190.96|188.16|190.55|187.75|0
1647909300000|2022-03-22 00:35:00|190.55|187.75|191.03|188.23|191.1|188.3|190.55|187.75|0
1647909600000|2022-03-22 00:40:00|190.99|188.19|190.99|188.19|191.51|188.71|190.96|188.16|0
1647909900000|2022-03-22 00:45:00|190.96|188.16|191.37|188.57|191.58|188.78|190.96|188.16|0
1647910200000|2022-03-22 00:50:00|191.41|188.61|191.44|188.64|191.51|188.71|191.09|188.29|0
1647910500000|2022-03-22 00:55:00|191.51|188.71|191.99|189.19|191.99|189.19|191.51|188.71|0
1647910800000|2022-03-22 01:00:00|192.03|189.23|192.33|189.53|193.24|190.44|191.99|189.19|0
1647911100000|2022-03-22 01:05:00|192.27|189.47|192.33|189.53|192.47|189.67|191.92|189.12|0
1647911400000|2022-03-22 01:10:00|192.3|189.5|191.77|188.97|192.33|189.53|191.53|188.73|0
1647911700000|2022-03-22 01:15:00|191.71|188.91|191.67|188.87|191.88|189.08|191.53|188.73|0
1647912000000|2022-03-22 01:20:00|191.56|188.76|191.74|188.94|191.91|189.11|191.22|188.42|0
1647912300000|2022-03-22 01:25:00|191.7|188.9|191.35|188.55|192.12|189.32|191.14|188.34|0
1647912600000|2022-03-22 01:30:00|191.28|188.48|191.63|188.83|191.7|188.9|191.25|188.45|0
1647912900000|2022-03-22 01:35:00|191.7|188.9|191.14|188.34|191.77|188.97|191.14|188.34|0
1647913200000|2022-03-22 01:40:00|191.11|188.31|192.04|189.24|192.11|189.31|191.07|188.27|0
1647913500000|2022-03-22 01:45:00|191.97|189.17|192.18|189.38|192.39|189.59|191.76|188.96|0
1647913800000|2022-03-22 01:50:00|192.04|189.24|191.83|189.03|192.04|189.24|191.62|188.82|0
1647914100000|2022-03-22 01:55:00|191.86|189.06|191.69|188.89|192.07|189.27|191.62|188.82|0
1647914400000|2022-03-22 02:00:00|191.62|188.82|191.61|188.81|191.96|189.16|191.44|188.64|0
1647914700000|2022-03-22 02:05:00|191.68|188.88|191.68|188.88|192.03|189.23|191.61|188.81|0
1647915000000|2022-03-22 02:10:00|191.72|188.92|191.82|189.02|191.82|189.02|191.33|188.53|0
1647915300000|2022-03-22 02:15:00|191.89|189.09|192.02|189.22|192.17|189.37|191.75|188.95|0
1647915600000|2022-03-22 02:20:00|192.09|189.29|192.02|189.22|192.09|189.29|191.88|189.08|0
1647915900000|2022-03-22 02:25:00|192.09|189.29|192.09|189.29|192.23|189.43|191.68|188.88|0
1647916200000|2022-03-22 02:30:00|192.16|189.36|191.95|189.15|192.23|189.43|191.74|188.94|0
1647916500000|2022-03-22 02:35:00|191.88|189.08|190.98|188.18|191.92|189.12|190.94|188.14|0
1647916800000|2022-03-22 02:40:00|191.01|188.21|190.63|187.83|191.25|188.45|190.56|187.76|0
1647917100000|2022-03-22 02:45:00|190.56|187.76|190.63|187.83|190.7|187.9|190.49|187.69|0
1647917400000|2022-03-22 02:50:00|190.56|187.76|189.59|186.79|190.63|187.83|189.39|186.59|0
1647917700000|2022-03-22 02:55:00|189.66|186.86|190.35|187.55|190.42|187.62|189.66|186.86|0
1647918000000|2022-03-22 03:00:00|190.28|187.48|191.24|188.44|191.24|188.44|190.14|187.34|0
1647918300000|2022-03-22 03:05:00|191.31|188.51|191.17|188.37|191.45|188.65|191.17|188.37|0
1647918600000|2022-03-22 03:10:00|191.21|188.41|191.17|188.37|191.24|188.44|190.75|187.95|0
1647918900000|2022-03-22 03:15:00|191.1|188.3|190.82|188.02|191.17|188.37|190.48|187.68|0
1647919200000|2022-03-22 03:20:00|190.75|187.95|190.2|187.4|190.82|188.02|190.2|187.4|0
1647919500000|2022-03-22 03:25:00|190.27|187.47|189.92|187.12|190.3|187.5|189.78|186.98|0
1647919800000|2022-03-22 03:30:00|189.96|187.16|190.12|187.32|190.26|187.46|189.92|187.12|0
1647920100000|2022-03-22 03:35:00|190.09|187.29|190.26|187.46|190.26|187.46|189.78|186.98|0
1647920400000|2022-03-22 03:40:00|190.33|187.53|190.12|187.32|190.88|188.08|189.91|187.11|0
1647920700000|2022-03-22 03:45:00|190.16|187.36|190.19|187.39|190.33|187.53|190.09|187.29|0
1647921000000|2022-03-22 03:50:00|190.08|187.28|190.32|187.52|190.39|187.59|189.7|186.9|0
1647921300000|2022-03-22 03:55:00|190.36|187.56|190.73|187.93|190.73|187.93|190.25|187.45|0
1647921600000|2022-03-22 04:00:00|190.8|188|189.66|186.86|190.91|188.11|189.28|186.48|0
1647921900000|2022-03-22 04:05:00|189.59|186.79|189.31|186.51|189.66|186.86|189.25|186.45|0
1647922200000|2022-03-22 04:10:00|189.35|186.55|188.69|185.89|189.35|186.55|188.45|185.65|0
1647922500000|2022-03-22 04:15:00|188.66|185.86|189.17|186.37|189.17|186.37|188.62|185.82|0
1647922800000|2022-03-22 04:20:00|189.1|186.3|189.86|187.06|189.86|187.06|189.1|186.3|0
1647923100000|2022-03-22 04:25:00|189.79|186.99|189.1|186.3|189.86|187.06|189.1|186.3|0
1647923400000|2022-03-22 04:30:00|189.03|186.23|189.06|186.26|189.1|186.3|188.79|185.99|0
1647923700000|2022-03-22 04:35:00|189.03|186.23|189.3|186.5|189.34|186.54|188.96|186.16|0
1647924000000|2022-03-22 04:40:00|189.23|186.43|189.09|186.29|189.23|186.43|188.89|186.09|0
1647924300000|2022-03-22 04:45:00|189.06|186.26|189.57|186.77|189.57|186.77|189.02|186.22|0
1647924600000|2022-03-22 04:50:00|189.5|186.7|189.29|186.49|189.64|186.84|189.29|186.49|0
1647924900000|2022-03-22 04:55:00|189.16|186.36|189.02|186.22|189.16|186.36|188.88|186.08|0
1647925200000|2022-03-22 05:00:00|189.05|186.25|189.43|186.63|189.43|186.63|188.88|186.08|0
1647925500000|2022-03-22 05:05:00|189.36|186.56|189.95|187.15|190.05|187.25|189.36|186.56|0
1647925800000|2022-03-22 05:10:00|189.91|187.11|190.18|187.38|190.18|187.38|189.84|187.04|0
1647926100000|2022-03-22 05:15:00|190.15|187.35|189.97|187.17|190.32|187.52|189.97|187.17|0
1647926400000|2022-03-22 05:20:00|190.01|187.21|190.04|187.24|190.15|187.35|189.97|187.17|0
1647926700000|2022-03-22 05:25:00|189.97|187.17|189.56|186.76|189.97|187.17|189.56|186.76|0
1647927000000|2022-03-22 05:30:00|189.35|186.55|189.35|186.55|189.56|186.76|189.28|186.48|0
1647927300000|2022-03-22 05:35:00|189.28|186.48|188.52|185.72|189.42|186.62|188.45|185.65|0
1647927600000|2022-03-22 05:40:00|188.49|185.69|188.52|185.72|189.07|186.27|188.49|185.69|0
1647927900000|2022-03-22 05:45:00|188.59|185.79|188.72|185.92|188.93|186.13|188.45|185.65|0
1647928200000|2022-03-22 05:50:00|188.65|185.85|188.58|185.78|188.86|186.06|188.44|185.64|0
1647928500000|2022-03-22 05:55:00|188.62|185.82|188.79|185.99|188.85|186.05|188.44|185.64|0
1647928800000|2022-03-22 06:00:00|188.85|186.05|188.23|185.43|189.2|186.4|188.03|185.23|0
1647929100000|2022-03-22 06:05:00|188.27|185.47|188.27|185.47|188.51|185.71|188.16|185.36|0
1647929400000|2022-03-22 06:10:00|188.23|185.43|188.02|185.22|188.44|185.64|187.89|185.09|0
1647929700000|2022-03-22 06:15:00|188.09|185.29|187.68|184.88|188.09|185.29|187.2|184.4|0
1647930000000|2022-03-22 06:20:00|187.61|184.81|187.92|185.12|187.95|185.15|187.4|184.6|0
1647930300000|2022-03-22 06:25:00|187.95|185.15|188.22|185.42|188.36|185.56|187.88|185.08|0
1647930600000|2022-03-22 06:30:00|188.19|185.39|188.5|185.7|188.6|185.8|188.19|185.39|0
1647930900000|2022-03-22 06:35:00|188.43|185.63|187.67|184.87|188.43|185.63|187.6|184.8|0
1647931200000|2022-03-22 06:40:00|187.53|184.73|188.22|185.42|188.42|185.62|187.46|184.66|0
1647931500000|2022-03-22 06:45:00|188.25|185.45|188.28|185.48|188.63|185.83|188.22|185.42|0
1647931800000|2022-03-22 06:50:00|188.35|185.55|188.52|185.72|188.63|185.83|188.04|185.24|0
1647932100000|2022-03-22 06:55:00|188.49|185.69|188.55|185.75|188.62|185.82|188.18|185.38|0
1647932400000|2022-03-22 07:00:00|188.42|185.62|188.35|185.55|188.93|186.13|187.87|185.07|0
1647932700000|2022-03-22 07:05:00|187.94|185.54|187.73|185.33|188.11|185.71|187.46|185.06|0
1647933000000|2022-03-22 07:10:00|187.87|185.47|187.52|185.12|187.94|185.54|187.46|185.06|0
1647933300000|2022-03-22 07:15:00|187.46|185.06|186.91|184.51|187.52|185.12|186.77|184.37|0
1647933600000|2022-03-22 07:20:00|186.84|184.44|186.43|184.03|186.97|184.57|186.43|184.03|0
1647933900000|2022-03-22 07:25:00|186.39|183.99|186.29|183.89|186.94|184.54|185.95|183.55|0
1647934200000|2022-03-22 07:30:00|186.15|183.75|186.01|183.61|186.29|183.89|185.74|183.34|0
1647934500000|2022-03-22 07:35:00|186.05|183.65|187.52|185.12|187.83|185.43|186.05|183.65|0
1647934800000|2022-03-22 07:40:00|187.56|185.16|187.49|185.09|187.76|185.36|187.39|184.99|0
1647935100000|2022-03-22 07:45:00|187.45|185.05|186.87|184.47|187.55|185.15|186.74|184.34|0
1647935400000|2022-03-22 07:50:00|186.8|184.4|186.05|183.65|186.8|184.4|185.92|183.52|0
1647935700000|2022-03-22 07:55:00|186.02|183.62|186.05|183.65|186.39|183.99|185.95|183.55|0
1647936000000|2022-03-22 08:00:00|185.92|183.52|185.31|182.91|186.39|183.99|185.24|182.84|0
1647936300000|2022-03-22 08:05:00|185.37|182.97|185.41|183.01|185.58|183.18|185.03|182.63|0
1647936600000|2022-03-22 08:10:00|185.51|183.11|184.36|181.96|185.84|183.44|184.09|181.69|0
1647936900000|2022-03-22 08:15:00|184.26|181.86|187.8|185.4|188.01|185.61|184.22|181.82|0
1647937200000|2022-03-22 08:20:00|187.67|185.27|186.59|184.19|188.11|185.71|186.52|184.12|0
1647937500000|2022-03-22 08:25:00|186.69|184.29|186.45|184.05|186.99|184.59|186.32|183.92|0
1647937800000|2022-03-22 08:30:00|186.42|184.02|185.68|183.28|186.42|184.02|185.28|182.88|0
1647938100000|2022-03-22 08:35:00|185.64|183.24|181.36|178.96|186.86|184.46|181.36|178.96|0
1647938400000|2022-03-22 08:40:00|181.4|179|181.09|178.69|182.09|179.69|180.96|178.56|0
1647938700000|2022-03-22 08:45:00|181.16|178.76|182.02|179.62|182.02|179.62|181.16|178.76|0
1647939000000|2022-03-22 08:50:00|181.96|179.56|182.15|179.75|182.49|180.09|181.89|179.49|0
1647939300000|2022-03-22 08:55:00|182.22|179.82|181.95|179.55|182.26|179.86|181.75|179.35|0
1647939600000|2022-03-22 09:00:00|182.02|179.62|181.15|178.75|182.02|179.62|181.02|178.62|0
1647939900000|2022-03-22 09:05:00|181.09|178.69|180.92|178.52|181.35|178.95|180.55|178.15|0
1647940200000|2022-03-22 09:10:00|180.95|178.55|180.92|178.52|181.32|178.92|180.68|178.28|0
1647940500000|2022-03-22 09:15:00|180.82|178.42|180.88|178.48|181.08|178.68|180.48|178.08|0
1647940800000|2022-03-22 09:20:00|180.95|178.55|181.98|179.58|181.98|179.58|180.88|178.48|0
1647941100000|2022-03-22 09:25:00|182.01|179.61|182.51|180.11|182.54|180.14|181.74|179.34|0
1647941400000|2022-03-22 09:30:00|182.54|180.14|182.2|179.8|182.74|180.34|182.07|179.67|0
1647941700000|2022-03-22 09:35:00|182.14|179.74|182.2|179.8|182.34|179.94|182|179.6|0
1647942000000|2022-03-22 09:40:00|182.27|179.87|182|179.6|182.4|180|181.87|179.47|0
1647942300000|2022-03-22 09:45:00|182.03|179.63|182.33|179.93|182.4|180|181.83|179.43|0
1647942600000|2022-03-22 09:50:00|182.27|179.87|182.06|179.66|182.4|180|182|179.6|0
1647942900000|2022-03-22 09:55:00|182.1|179.7|181.79|179.39|182.2|179.8|181.79|179.39|0
1647943200000|2022-03-22 10:00:00|181.86|179.46|182.43|180.03|182.79|180.39|181.83|179.43|0
1647943500000|2022-03-22 10:05:00|182.46|180.06|182.72|180.32|182.79|180.39|182.46|180.06|0
1647943800000|2022-03-22 10:10:00|182.66|180.26|182.69|180.29|183.03|180.63|182.39|179.99|0
1647944100000|2022-03-22 10:15:00|182.66|180.26|182.22|179.82|182.99|180.59|182.12|179.72|0
1647944400000|2022-03-22 10:20:00|182.25|179.85|182.08|179.68|182.25|179.85|181.99|179.59|0
1647944700000|2022-03-22 10:25:00|182.12|179.72|182.05|179.65|182.32|179.92|181.78|179.38|0
1647945000000|2022-03-22 10:30:00|181.98|179.58|180.98|178.58|182.11|179.71|180.78|178.38|0
1647945300000|2022-03-22 10:35:00|180.91|178.51|181.24|178.84|181.28|178.88|180.72|178.32|0
1647945600000|2022-03-22 10:40:00|181.28|178.88|181.51|179.11|181.58|179.18|181.28|178.88|0
1647945900000|2022-03-22 10:45:00|181.58|179.18|181.57|179.17|181.58|179.18|181.18|178.78|0
1647946200000|2022-03-22 10:50:00|181.51|179.11|181.7|179.3|181.84|179.44|181.51|179.11|0
1647946500000|2022-03-22 10:55:00|181.64|179.24|181.44|179.04|181.64|179.24|181.24|178.84|0
1647946800000|2022-03-22 11:00:00|181.57|179.17|182.3|179.9|182.3|179.9|181.24|178.84|0
1647947100000|2022-03-22 11:05:00|182.17|179.77|182.37|179.97|182.77|180.37|182.17|179.77|0
1647947400000|2022-03-22 11:10:00|182.3|179.9|182.43|180.03|182.56|180.16|182.23|179.83|0
1647947700000|2022-03-22 11:15:00|182.36|179.96|182.63|180.23|182.9|180.5|182.23|179.83|0
1647948000000|2022-03-22 11:20:00|182.7|180.3|182.63|180.23|182.7|180.3|182.43|180.03|0
1647948300000|2022-03-22 11:25:00|182.69|180.29|181.89|179.49|182.69|180.29|181.82|179.42|0
1647948600000|2022-03-22 11:30:00|181.82|179.42|181.89|179.49|181.89|179.49|181.36|178.96|0
1647948900000|2022-03-22 11:35:00|181.95|179.55|182.22|179.82|182.42|180.02|181.95|179.55|0
1647949200000|2022-03-22 11:40:00|182.29|179.89|182.22|179.82|182.35|179.95|181.88|179.48|0
1647949500000|2022-03-22 11:45:00|182.28|179.88|182.62|180.22|182.65|180.25|182.22|179.82|0
1647949800000|2022-03-22 11:50:00|182.68|180.28|182.55|180.15|182.82|180.42|182.48|180.08|0
1647950100000|2022-03-22 11:55:00|182.58|180.18|182.68|180.28|182.95|180.55|182.48|180.08|0
1647950400000|2022-03-22 12:00:00|182.71|180.31|182.81|180.41|182.88|180.48|182.61|180.21|0
1647950700000|2022-03-22 12:05:00|182.85|180.45|183.01|180.61|183.14|180.74|182.68|180.28|0
1647951000000|2022-03-22 12:10:00|182.98|180.58|183.34|180.94|183.34|180.94|182.81|180.41|0
1647951300000|2022-03-22 12:15:00|183.28|180.88|183.41|181.01|183.74|181.34|183.01|180.61|0
1647951600000|2022-03-22 12:20:00|183.47|181.07|183.34|180.94|183.47|181.07|182.87|180.47|0
1647951900000|2022-03-22 12:25:00|183.41|181.01|183.27|180.87|184.01|181.61|183.2|180.8|0
1647952200000|2022-03-22 12:30:00|183.34|180.94|183.13|180.73|183.81|181.41|183.13|180.73|0
1647952500000|2022-03-22 12:35:00|183.07|180.67|183|180.6|183.8|181.4|183|180.6|0
1647952800000|2022-03-22 12:40:00|183.06|180.66|182.86|180.46|183.13|180.73|182.83|180.43|0
1647953100000|2022-03-22 12:45:00|182.79|180.39|182.12|179.72|182.86|180.46|182.12|179.72|0
1647953400000|2022-03-22 12:50:00|182.19|179.79|182.19|179.79|182.46|180.06|182.12|179.72|0
1647953700000|2022-03-22 12:55:00|182.16|179.76|181.65|179.25|182.19|179.79|181.59|179.19|0
1647954000000|2022-03-22 13:00:00|181.59|179.19|181.18|178.78|181.59|179.19|181.12|178.72|0
1647954300000|2022-03-22 13:05:00|181.38|178.98|181.86|179.46|182|179.6|180.32|177.92|0
1647954600000|2022-03-22 13:10:00|181.93|179.53|182|179.6|182.33|179.93|181.8|179.4|0
1647954900000|2022-03-22 13:15:00|182.06|179.66|182.19|179.79|182.46|180.06|182|179.6|0
1647955200000|2022-03-22 13:20:00|182.13|179.73|181.79|179.39|182.39|179.99|181.72|179.32|0
1647955500000|2022-03-22 13:25:00|181.72|179.32|181.72|179.32|182.12|179.72|181.39|178.99|0
1647955800000|2022-03-22 13:30:00|181.32|178.92|180.86|178.46|181.59|179.19|180|177.6|0
1647956100000|2022-03-22 13:35:00|180.79|178.39|177.82|175.42|180.99|178.59|177.69|175.29|0
1647956400000|2022-03-22 13:40:00|177.89|175.49|177.95|175.55|178.87|176.47|177.49|175.09|0
1647956700000|2022-03-22 13:45:00|177.82|175.42|177.95|175.55|179.59|177.19|177.75|175.35|0
1647957000000|2022-03-22 13:50:00|177.82|175.42|178.14|175.74|179.63|177.23|177.75|175.35|0
1647957300000|2022-03-22 13:55:00|178.08|175.68|178.21|175.81|178.6|176.2|177.55|175.15|0
1647957600000|2022-03-22 14:00:00|177.62|175.22|178.49|176.09|178.49|176.09|175.73|173.33|0
1647957900000|2022-03-22 14:05:00|178.3|175.9|177.04|174.64|179.14|176.74|177.04|174.64|0
1647958200000|2022-03-22 14:10:00|176.98|174.58|177.24|174.84|177.5|175.1|176.59|174.19|0
1647958500000|2022-03-22 14:15:00|177.27|174.87|176.45|174.05|178.08|175.68|176.45|174.05|0
1647958800000|2022-03-22 14:20:00|176.39|173.99|176.19|173.79|176.78|174.38|175.74|173.34|0
1647959100000|2022-03-22 14:25:00|176.13|173.73|174.55|172.15|176.39|173.99|174.23|171.83|0
1647959400000|2022-03-22 14:30:00|174.49|172.09|173.2|170.8|174.49|172.09|173.14|170.74|0
1647959700000|2022-03-22 14:35:00|173.33|170.93|173.49|171.09|173.65|171.25|172.63|170.23|0
1647960000000|2022-03-22 14:40:00|173.46|171.06|173.65|171.25|173.97|171.57|172.5|170.1|0
1647960300000|2022-03-22 14:45:00|173.71|171.31|173.07|170.67|173.9|171.5|172.88|170.48|0
1647960600000|2022-03-22 14:50:00|172.94|170.54|173.07|170.67|173.52|171.12|172.94|170.54|0
1647960900000|2022-03-22 14:55:00|173|170.6|173.96|171.56|174.22|171.82|172.88|170.48|0
1647961200000|2022-03-22 15:00:00|173.9|171.5|174.15|171.75|175.38|172.98|173.71|171.31|0
1647961500000|2022-03-22 15:05:00|174.22|171.82|173.51|171.11|174.67|172.27|173.38|170.98|0
1647961800000|2022-03-22 15:10:00|173.38|170.98|173.12|170.72|173.83|171.43|172.8|170.4|0
1647962100000|2022-03-22 15:15:00|173.06|170.66|172.29|169.89|173.19|170.79|172.29|169.89|0
1647962400000|2022-03-22 15:20:00|172.42|170.02|171.65|169.25|172.87|170.47|171.65|169.25|0
1647962700000|2022-03-22 15:25:00|171.91|169.51|173.94|171.54|174.26|171.86|171.72|169.32|0
1647963000000|2022-03-22 15:30:00|173.91|171.51|175.09|172.69|175.48|173.08|173.91|171.51|0
1647963300000|2022-03-22 15:35:00|175.02|172.62|174.57|172.17|175.73|173.33|174.38|171.98|0
1647963600000|2022-03-22 15:40:00|174.51|172.11|175.31|172.91|176.24|173.84|174.32|171.92|0
1647963900000|2022-03-22 15:45:00|175.37|172.97|174.34|171.94|175.7|173.3|174.34|171.94|0
1647964200000|2022-03-22 15:50:00|174.28|171.88|174.47|172.07|175.05|172.65|174.21|171.81|0
1647964500000|2022-03-22 15:55:00|174.4|172|175.11|172.71|175.11|172.71|174.21|171.81|0
1647964800000|2022-03-22 16:00:00|174.98|172.58|175.3|172.9|175.75|173.35|174.72|172.32|0
1647965100000|2022-03-22 16:05:00|175.37|172.97|174.59|172.19|175.37|172.97|173.98|171.58|0
1647965400000|2022-03-22 16:10:00|174.66|172.26|174.85|172.45|175.23|172.83|174.21|171.81|0
1647965700000|2022-03-22 16:15:00|174.91|172.51|175.17|172.77|175.75|173.35|174.65|172.25|0
1647966000000|2022-03-22 16:20:00|175.23|172.83|176.2|173.8|177.07|174.67|175.1|172.7|0
1647966300000|2022-03-22 16:25:00|176.26|173.86|175.67|173.27|176.97|174.57|175.41|173.01|0
1647966600000|2022-03-22 16:30:00|175.8|173.4|175.5|173.1|176.51|174.11|175.5|173.1|0
1647966900000|2022-03-22 16:35:00|175.41|173.01|175.08|172.68|175.5|173.1|174.63|172.23|0
1647967200000|2022-03-22 16:40:00|175.15|172.75|175.4|173|176.05|173.65|174.56|172.16|0
1647967500000|2022-03-22 16:45:00|175.47|173.07|174.63|172.23|175.86|173.46|174.63|172.23|0
1647967800000|2022-03-22 16:50:00|174.56|172.16|173.34|170.94|174.56|172.16|173.34|170.94|0
1647968100000|2022-03-22 16:55:00|173.4|171|173.34|170.94|173.79|171.39|173.14|170.74|0
1647968400000|2022-03-22 17:00:00|173.4|171|172.57|170.17|173.85|171.45|172.5|170.1|0
1647968700000|2022-03-22 17:05:00|172.54|170.14|172.82|170.42|172.82|170.42|172.12|169.72|0
1647969000000|2022-03-22 17:10:00|172.88|170.48|172.37|169.97|173.27|170.87|172.37|169.97|0
1647969300000|2022-03-22 17:15:00|172.44|170.04|173.07|170.67|173.33|170.93|171.93|169.53|0
1647969600000|2022-03-22 17:20:00|173.14|170.74|174.1|171.7|174.42|172.02|173.14|170.74|0
1647969900000|2022-03-22 17:25:00|174.03|171.63|173.45|171.05|174.1|171.7|173.32|170.92|0
1647970200000|2022-03-22 17:30:00|173.32|170.92|172.43|170.03|173.32|170.92|172.36|169.96|0
1647970500000|2022-03-22 17:35:00|172.36|169.96|172.49|170.09|173.06|170.66|172.24|169.84|0
1647970800000|2022-03-22 17:40:00|172.55|170.15|172.68|170.28|173.45|171.05|172.55|170.15|0
1647971100000|2022-03-22 17:45:00|172.61|170.21|172.93|170.53|173.44|171.04|172.61|170.21|0
1647971400000|2022-03-22 17:50:00|172.87|170.47|172.2|169.8|172.93|170.53|172.1|169.7|0
1647971700000|2022-03-22 17:55:00|172.29|169.89|172.03|169.63|172.55|170.15|171.84|169.44|0
1647972000000|2022-03-22 18:00:00|171.97|169.57|172.99|170.59|173.37|170.97|171.84|169.44|0
1647972300000|2022-03-22 18:05:00|173.02|170.62|173.12|170.72|173.5|171.1|172.8|170.4|0
1647972600000|2022-03-22 18:10:00|173.11|170.71|173.02|170.62|173.37|170.97|172.47|170.07|0
1647972900000|2022-03-22 18:15:00|173.05|170.65|172.34|169.94|173.37|170.97|172.09|169.69|0
1647973200000|2022-03-22 18:20:00|172.28|169.88|173.75|171.35|173.88|171.48|172.28|169.88|0
1647973500000|2022-03-22 18:25:00|173.88|171.48|174.39|171.99|175.42|173.02|173.75|171.35|0
1647973800000|2022-03-22 18:30:00|174.33|171.93|173.49|171.09|175.42|173.02|173.42|171.02|0
1647974100000|2022-03-22 18:35:00|173.55|171.15|173.74|171.34|174.07|171.67|173.42|171.02|0
1647974400000|2022-03-22 18:40:00|173.81|171.41|174|171.6|174.45|172.05|173.74|171.34|0
1647974700000|2022-03-22 18:45:00|174.06|171.66|174.45|172.05|174.77|172.37|173.64|171.24|0
1647975000000|2022-03-22 18:50:00|174.38|171.98|173.54|171.14|174.64|172.24|173.29|170.89|0
1647975300000|2022-03-22 18:55:00|173.48|171.08|173.22|170.82|173.51|171.11|172.58|170.18|0
1647975600000|2022-03-22 19:00:00|173.35|170.95|172.33|169.93|173.41|171.01|172.26|169.86|0
1647975900000|2022-03-22 19:05:00|172.26|169.86|172.2|169.8|172.9|170.5|172.13|169.73|0
1647976200000|2022-03-22 19:10:00|172.26|169.86|172.13|169.73|173.15|170.75|172|169.6|0
1647976500000|2022-03-22 19:15:00|171.94|169.54|172.26|169.86|172.29|169.89|171.18|168.78|0
1647976800000|2022-03-22 19:20:00|172.13|169.73|172.61|170.21|173.73|171.33|171.81|169.41|0
1647977100000|2022-03-22 19:25:00|172.57|170.17|173.15|170.75|173.15|170.75|172.19|169.79|0
1647977400000|2022-03-22 19:30:00|173.27|170.87|172.44|170.04|173.53|171.13|172.25|169.85|0
1647977700000|2022-03-22 19:35:00|172.57|170.17|171.93|169.53|172.63|170.23|171.55|169.15|0
1647978000000|2022-03-22 19:40:00|172.06|169.66|171.23|168.83|172.5|170.1|170.91|168.51|0
1647978300000|2022-03-22 19:45:00|171.04|168.64|169.84|167.44|171.42|169.02|169.65|167.25|0
1647978600000|2022-03-22 19:50:00|170.09|167.69|172.88|170.48|172.88|170.48|169.33|166.93|0
1647978900000|2022-03-22 19:55:00|172.75|170.35|171.48|169.08|173.52|171.12|171.41|169.01|0
1647979200000|2022-03-22 20:00:00|171.86|169.46|171.16|168.76|171.86|169.46|171.03|168.63|0
1647979500000|2022-03-22 20:05:00|171.28|168.88|171.54|169.14|171.73|169.33|171.28|168.88|0
1647979800000|2022-03-22 20:10:00|171.66|169.26|171.79|169.39|171.79|169.39|171.54|169.14|0
1647980100000|2022-03-22 20:15:00|171.92|169.12|172.11|169.31|172.11|169.31|171.92|169.12|0
1647980400000|2022-03-22 20:20:00|172.05|169.25|171.86|169.06|172.05|169.25|171.67|168.87|0
1647980700000|2022-03-22 20:25:00|171.79|168.99|171.85|169.05|171.85|169.05|171.73|168.93|0
1647981000000|2022-03-22 20:30:00|171.82|169.02|171.73|168.93|171.85|169.05|171.73|168.93|0
1647981300000|2022-03-22 20:35:00|171.66|168.86|171.72|168.92|171.85|169.05|171.66|168.86|0
1647981600000|2022-03-22 20:40:00|171.66|168.86|171.53|168.73|171.72|168.92|171.53|168.73|0
1647981900000|2022-03-22 20:45:00|171.47|168.67|171.72|168.92|171.72|168.92|171.47|168.67|0
1647982200000|2022-03-22 20:50:00|171.65|168.85|171.53|168.73|171.72|168.92|171.53|168.73|0
1647982500000|2022-03-22 20:55:00|171.59|168.79|171.72|168.92|171.72|168.92|171.46|168.66|0
1647982800000|2022-03-22 21:00:00|171.74|168.94|171.88|169.08|171.88|169.08|171.69|168.89|0
1647983100000|2022-03-22 21:05:00|171.87|169.07|171.93|169.13|171.97|169.17|171.87|169.07|0
1647983400000|2022-03-22 21:10:00|171.94|169.14|171.94|169.14|172|169.2|171.93|169.13|0
1647983700000|2022-03-22 21:15:00|172.01|169.21|172.01|169.21|172.02|169.22|171.94|169.14|0
1647984000000|2022-03-22 21:20:00|171.98|169.18|172.18|169.38|172.18|169.38|171.98|169.18|0
1647984300000|2022-03-22 21:25:00|172.17|169.37|171.83|169.03|172.17|169.37|171.83|169.03|0
1647984600000|2022-03-22 21:30:00|171.77|168.97|172.01|169.21|172.01|169.21|171.77|168.97|0
1647984900000|2022-03-22 21:35:00|172|169.2|172.05|169.25|172.05|169.25|171.99|169.19|0
1647985200000|2022-03-22 21:40:00|172.04|169.24|172.04|169.24|172.08|169.28|172.04|169.24|0
1647985500000|2022-03-22 21:45:00|172.02|169.22|172.02|169.22|172.05|169.25|171.97|169.17|0
1647985800000|2022-03-22 21:50:00|171.97|169.17|171.94|169.14|172.06|169.26|171.9|169.1|0
1647986100000|2022-03-22 21:55:00|171.95|169.15|172.01|169.21|172.04|169.24|171.93|169.13|0
1647986400000|2022-03-22 22:00:00|172.04|169.24|172.36|169.56|173.03|170.23|172.01|169.21|0
1647986700000|2022-03-22 22:05:00|172.39|169.59|173.22|170.42|173.28|170.48|172.32|169.52|0
1647987000000|2022-03-22 22:10:00|173.19|170.39|172.74|169.94|173.28|170.48|172.64|169.84|0
1647987300000|2022-03-22 22:15:00|172.7|169.9|172.16|169.36|172.7|169.9|172.06|169.26|0
1647987600000|2022-03-22 22:20:00|172.13|169.33|171.52|168.72|172.13|169.33|171.43|168.63|0
1647987900000|2022-03-22 22:25:00|171.49|168.69|171.49|168.69|171.81|169.01|171.36|168.56|0
1647988200000|2022-03-22 22:30:00|171.55|168.75|171.74|168.94|171.74|168.94|171.3|168.5|0
1647988500000|2022-03-22 22:35:00|171.68|168.88|171.17|168.37|171.68|168.88|171.17|168.37|0
1647988800000|2022-03-22 22:40:00|171.2|168.4|170.09|167.29|171.2|168.4|170.09|167.29|0
1647989100000|2022-03-22 22:45:00|170.15|167.35|170.59|167.79|170.66|167.86|169.96|167.16|0
1647989400000|2022-03-22 22:50:00|170.66|167.86|170.59|167.79|170.78|167.98|170.21|167.41|0
1647989700000|2022-03-22 22:55:00|170.53|167.73|170.78|167.98|170.84|168.04|170.46|167.66|0
1647990000000|2022-03-22 23:00:00|170.75|167.95|170.52|167.72|170.78|167.98|170.52|167.72|0
1647990300000|2022-03-22 23:05:00|170.59|167.79|170.52|167.72|170.84|168.04|170.4|167.6|0
1647990600000|2022-03-22 23:10:00|170.49|167.69|170.77|167.97|170.84|168.04|170.43|167.63|0
1647990900000|2022-03-22 23:15:00|170.58|167.78|170.96|168.16|171.02|168.22|170.58|167.78|0
1647991200000|2022-03-22 23:20:00|170.99|168.19|171.15|168.35|171.21|168.41|170.9|168.1|0
1647991500000|2022-03-22 23:25:00|171.18|168.38|171.15|168.35|171.18|168.38|170.83|168.03|0
1647991800000|2022-03-22 23:30:00|171.08|168.28|171.08|168.28|171.15|168.35|171.02|168.22|0
1647992100000|2022-03-22 23:35:00|170.99|168.19|171.08|168.28|171.08|168.28|170.95|168.15|0
1647992400000|2022-03-22 23:40:00|171.11|168.31|171.08|168.28|171.2|168.4|171.01|168.21|0
1647992700000|2022-03-22 23:45:00|171.14|168.34|170.92|168.12|171.27|168.47|170.88|168.08|0
1647993000000|2022-03-22 23:50:00|170.88|168.08|170.76|167.96|170.88|168.08|170.5|167.7|0
1647993300000|2022-03-22 23:55:00|170.69|167.89|170.56|167.76|170.79|167.99|170.41|167.61|0
1647993600000|2022-03-23 00:00:00|170.63|167.83|170.82|168.02|170.94|168.14|169.87|167.07|0
1647993900000|2022-03-23 00:05:00|170.75|167.95|171.13|168.33|171.38|168.58|170.69|167.89|0
1647994200000|2022-03-23 00:10:00|171.07|168.27|171.48|168.68|171.7|168.9|171.07|168.27|0
1647994500000|2022-03-23 00:15:00|171.44|168.64|171.57|168.77|171.7|168.9|171.38|168.58|0
1647994800000|2022-03-23 00:20:00|171.51|168.71|171.76|168.96|171.86|169.06|171.51|168.71|0
1647995100000|2022-03-23 00:25:00|171.79|168.99|171.6|168.8|171.79|168.99|171.31|168.51|0
1647995400000|2022-03-23 00:30:00|171.5|168.7|172.01|169.21|172.07|169.27|171.5|168.7|0
1647995700000|2022-03-23 00:35:00|172.07|169.27|172.2|169.4|172.26|169.46|171.75|168.95|0
1647996000000|2022-03-23 00:40:00|172.17|169.37|172.04|169.24|172.2|169.4|171.81|169.01|0
1647996300000|2022-03-23 00:45:00|172|169.2|171.81|169.01|172.04|169.24|171.69|168.89|0
1647996600000|2022-03-23 00:50:00|171.68|168.88|172|169.2|172.03|169.23|171.62|168.82|0
1647996900000|2022-03-23 00:55:00|172.03|169.23|172.12|169.32|172.22|169.42|171.74|168.94|0
1647997200000|2022-03-23 01:00:00|172.06|169.26|172.16|169.36|172.28|169.48|171.68|168.88|0
1647997500000|2022-03-23 01:05:00|172.12|169.32|171.99|169.19|172.25|169.45|171.99|169.19|0
1647997800000|2022-03-23 01:10:00|171.93|169.13|171.86|169.06|172.03|169.23|171.55|168.75|0
1647998100000|2022-03-23 01:15:00|171.9|169.1|171.61|168.81|172.18|169.38|171.54|168.74|0
1647998400000|2022-03-23 01:20:00|171.54|168.74|171.61|168.81|171.67|168.87|171.23|168.43|0
1647998700000|2022-03-23 01:25:00|171.64|168.84|171.48|168.68|171.86|169.06|171.38|168.58|0
1647999000000|2022-03-23 01:30:00|171.35|168.55|171.47|168.67|172.17|169.37|171.35|168.55|0
1647999300000|2022-03-23 01:35:00|171.54|168.74|171.85|169.05|171.98|169.18|171.41|168.61|0
1647999600000|2022-03-23 01:40:00|171.82|169.02|171.6|168.8|171.85|169.05|171.57|168.77|0
1647999900000|2022-03-23 01:45:00|171.57|168.77|171.91|169.11|172.11|169.31|171.53|168.73|0
1648000200000|2022-03-23 01:50:00|171.88|169.08|171.34|168.54|171.88|169.08|171.21|168.41|0
1648000500000|2022-03-23 01:55:00|171.37|168.57|170.83|168.03|171.37|168.57|170.83|168.03|0
1648000800000|2022-03-23 02:00:00|170.89|168.09|170.93|168.13|171.21|168.41|170.64|167.84|0
1648001100000|2022-03-23 02:05:00|170.89|168.09|171.33|168.53|171.33|168.53|170.76|167.96|0
1648001400000|2022-03-23 02:10:00|171.43|168.63|171.71|168.91|171.78|168.98|171.4|168.6|0
1648001700000|2022-03-23 02:15:00|171.75|168.95|170.95|168.15|171.75|168.95|170.95|168.15|0
1648002000000|2022-03-23 02:20:00|170.89|168.09|170.82|168.02|170.89|168.09|170.76|167.96|0
1648002300000|2022-03-23 02:25:00|170.79|167.99|171.01|168.21|171.07|168.27|170.44|167.64|0
1648002600000|2022-03-23 02:30:00|171.07|168.27|170.53|167.73|171.14|168.34|170.38|167.58|0
1648002900000|2022-03-23 02:35:00|170.6|167.8|170.47|167.67|170.69|167.89|170.37|167.57|0
1648003200000|2022-03-23 02:40:00|170.5|167.7|170.09|167.29|170.56|167.76|169.93|167.13|0
1648003500000|2022-03-23 02:45:00|170.03|167.23|169.74|166.94|170.06|167.26|169.61|166.81|0
1648003800000|2022-03-23 02:50:00|169.8|167|169.77|166.97|169.8|167|169.49|166.69|0
1648004100000|2022-03-23 02:55:00|169.8|167|169.89|167.09|169.99|167.19|169.48|166.68|0
1648004400000|2022-03-23 03:00:00|169.8|167|169.77|166.97|169.86|167.06|169.61|166.81|0
1648004700000|2022-03-23 03:05:00|169.73|166.93|170.36|167.56|170.42|167.62|169.7|166.9|0
1648005000000|2022-03-23 03:10:00|170.42|167.62|170.26|167.46|170.61|167.81|170.23|167.43|0
1648005300000|2022-03-23 03:15:00|170.3|167.5|170.23|167.43|170.42|167.62|170.23|167.43|0
1648005600000|2022-03-23 03:20:00|170.26|167.46|170.45|167.65|170.67|167.87|170.26|167.46|0
1648005900000|2022-03-23 03:25:00|170.48|167.68|170.7|167.9|170.86|168.06|170.29|167.49|0
1648006200000|2022-03-23 03:30:00|170.64|167.84|170.67|167.87|170.76|167.96|170.54|167.74|0
1648006500000|2022-03-23 03:35:00|170.7|167.9|170.54|167.74|170.73|167.93|170.41|167.61|0
1648006800000|2022-03-23 03:40:00|170.57|167.77|170.85|168.05|170.98|168.18|170.54|167.74|0
1648007100000|2022-03-23 03:45:00|170.79|167.99|170.5|167.7|170.85|168.05|170.41|167.61|0
1648007400000|2022-03-23 03:50:00|170.47|167.67|170.59|167.79|170.66|167.86|170.28|167.48|0
1648007700000|2022-03-23 03:55:00|170.53|167.73|170.78|167.98|170.91|168.11|170.21|167.41|0
1648008000000|2022-03-23 04:00:00|170.81|168.01|170.72|167.92|171.03|168.23|170.69|167.89|0
1648008300000|2022-03-23 04:05:00|170.65|167.85|170.68|167.88|170.78|167.98|170.56|167.76|0
1648008600000|2022-03-23 04:10:00|170.71|167.91|170.71|167.91|170.75|167.95|170.59|167.79|0
1648008900000|2022-03-23 04:15:00|170.68|167.88|170.81|168.01|170.81|168.01|170.59|167.79|0
1648009200000|2022-03-23 04:20:00|170.84|168.04|170.71|167.91|170.9|168.1|170.65|167.85|0
1648009500000|2022-03-23 04:25:00|170.74|167.94|170.58|167.78|170.83|168.03|170.58|167.78|0
1648009800000|2022-03-23 04:30:00|170.52|167.72|170.48|167.68|170.64|167.84|170.33|167.53|0
1648010100000|2022-03-23 04:35:00|170.51|167.71|170.45|167.65|170.55|167.75|170.39|167.59|0
1648010400000|2022-03-23 04:40:00|170.48|167.68|170.51|167.71|170.58|167.78|170.48|167.68|0
1648010700000|2022-03-23 04:45:00|170.48|167.68|170.32|167.52|170.54|167.74|170.26|167.46|0
1648011000000|2022-03-23 04:50:00|170.35|167.55|170.25|167.45|170.38|167.58|170.25|167.45|0
1648011300000|2022-03-23 04:55:00|170.19|167.39|170|167.2|170.19|167.39|169.87|167.07|0
1648011600000|2022-03-23 05:00:00|169.97|167.17|170.19|167.39|170.19|167.39|169.68|166.88|0
1648011900000|2022-03-23 05:05:00|170.22|167.42|170.47|167.67|170.79|167.99|170.19|167.39|0
1648012200000|2022-03-23 05:10:00|170.5|167.7|170.31|167.51|170.56|167.76|170.18|167.38|0
1648012500000|2022-03-23 05:15:00|170.28|167.48|169.99|167.19|170.31|167.51|169.74|166.94|0
1648012800000|2022-03-23 05:20:00|170.05|167.25|169.86|167.06|170.12|167.32|169.83|167.03|0
1648013100000|2022-03-23 05:25:00|169.83|167.03|170.05|167.25|170.11|167.31|169.8|167|0
1648013400000|2022-03-23 05:30:00|169.99|167.19|169.92|167.12|170.05|167.25|169.86|167.06|0
1648013700000|2022-03-23 05:35:00|169.89|167.09|169.73|166.93|169.92|167.12|169.67|166.87|0
1648014000000|2022-03-23 05:40:00|169.76|166.96|169.67|166.87|169.83|167.03|169.6|166.8|0
1648014300000|2022-03-23 05:45:00|169.64|166.84|169.79|166.99|169.79|166.99|169.48|166.68|0
1648014600000|2022-03-23 05:50:00|169.85|167.05|169.79|166.99|169.85|167.05|169.73|166.93|0
1648014900000|2022-03-23 05:55:00|169.85|167.05|169.66|166.86|169.85|167.05|169.66|166.86|0
1648015200000|2022-03-23 06:00:00|169.6|166.8|170.1|167.3|170.1|167.3|169.6|166.8|0
1648015500000|2022-03-23 06:05:00|170.16|167.36|169.91|167.11|170.16|167.36|169.91|167.11|0
1648015800000|2022-03-23 06:10:00|169.94|167.14|169.78|166.98|170.03|167.23|169.78|166.98|0
1648016100000|2022-03-23 06:15:00|169.72|166.92|169.59|166.79|169.72|166.92|169.59|166.79|0
1648016400000|2022-03-23 06:20:00|169.53|166.73|169.78|166.98|169.9|167.1|169.53|166.73|0
1648016700000|2022-03-23 06:25:00|169.84|167.04|170.21|167.41|170.22|167.42|169.78|166.98|0
1648017000000|2022-03-23 06:30:00|170.25|167.45|170.4|167.6|170.66|167.86|170.25|167.45|0
1648017300000|2022-03-23 06:35:00|170.34|167.54|170.15|167.35|170.59|167.79|170.15|167.35|0
1648017600000|2022-03-23 06:40:00|170.12|167.32|169.56|166.76|170.21|167.41|169.53|166.73|0
1648017900000|2022-03-23 06:45:00|169.59|166.79|169.97|167.17|170.03|167.23|169.4|166.6|0
1648018200000|2022-03-23 06:50:00|169.94|167.14|170.03|167.23|170.22|167.42|169.9|167.1|0
1648018500000|2022-03-23 06:55:00|170.06|167.26|169.81|167.01|170.09|167.29|169.71|166.91|0
1648018800000|2022-03-23 07:00:00|169.77|166.97|170.15|167.35|170.4|167.6|169.71|166.91|0
1648019100000|2022-03-23 07:05:00|169.95|167.55|170.23|167.83|170.52|168.12|169.95|167.55|0
1648019400000|2022-03-23 07:10:00|170.2|167.8|170.58|168.18|170.64|168.24|170.2|167.8|0
1648019700000|2022-03-23 07:15:00|170.64|168.24|170.51|168.11|170.64|168.24|170.45|168.05|0
1648020000000|2022-03-23 07:20:00|170.61|168.21|170.51|168.11|170.64|168.24|170.32|167.92|0
1648020300000|2022-03-23 07:25:00|170.48|168.08|170.22|167.82|170.48|168.08|170.19|167.79|0
1648020600000|2022-03-23 07:30:00|170.26|167.86|170.76|168.36|170.76|168.36|170.25|167.85|0
1648020900000|2022-03-23 07:35:00|170.95|168.55|170.63|168.23|171.27|168.87|170.63|168.23|0
1648021200000|2022-03-23 07:40:00|170.69|168.29|170.79|168.39|170.82|168.42|170.57|168.17|0
1648021500000|2022-03-23 07:45:00|170.76|168.36|170.69|168.29|170.91|168.51|170.66|168.26|0
1648021800000|2022-03-23 07:50:00|170.63|168.23|170.69|168.29|170.88|168.48|170.56|168.16|0
1648022100000|2022-03-23 07:55:00|170.75|168.35|170.88|168.48|170.94|168.54|170.62|168.22|0
1648022400000|2022-03-23 08:00:00|170.81|168.41|171.61|169.21|171.83|169.43|170.56|168.16|0
1648022700000|2022-03-23 08:05:00|171.7|169.3|171.64|169.24|172.08|169.68|171.19|168.79|0
1648023000000|2022-03-23 08:10:00|171.67|169.27|171.86|169.46|171.95|169.55|171.06|168.66|0
1648023300000|2022-03-23 08:15:00|171.82|169.42|172.53|170.13|172.78|170.38|171.38|168.98|0
1648023600000|2022-03-23 08:20:00|172.56|170.16|173.16|170.76|173.29|170.89|172.53|170.13|0
1648023900000|2022-03-23 08:25:00|173.1|170.7|173.1|170.7|173.29|170.89|172.78|170.38|0
1648024200000|2022-03-23 08:30:00|173.03|170.63|173.03|170.63|173.23|170.83|172.84|170.44|0
1648024500000|2022-03-23 08:35:00|173.06|170.66|172.58|170.18|173.1|170.7|172.55|170.15|0
1648024800000|2022-03-23 08:40:00|172.64|170.24|172.39|169.99|172.71|170.31|172.29|169.89|0
1648025100000|2022-03-23 08:45:00|172.45|170.05|172.07|169.67|172.64|170.24|172|169.6|0
1648025400000|2022-03-23 08:50:00|172|169.6|171.87|169.47|172.19|169.79|171.68|169.28|0
1648025700000|2022-03-23 08:55:00|171.94|169.54|172.19|169.79|172.25|169.85|171.81|169.41|0
1648026000000|2022-03-23 09:00:00|172.13|169.73|171.8|169.4|172.38|169.98|171.8|169.4|0
1648026300000|2022-03-23 09:05:00|171.87|169.47|172.18|169.78|172.31|169.91|171.8|169.4|0
1648026600000|2022-03-23 09:10:00|172.25|169.85|172.37|169.97|172.37|169.97|172.06|169.66|0
1648026900000|2022-03-23 09:15:00|172.41|170.01|172.05|169.65|172.63|170.23|171.99|169.59|0
1648027200000|2022-03-23 09:20:00|172.12|169.72|172.63|170.23|172.66|170.26|171.8|169.4|0
1648027500000|2022-03-23 09:25:00|172.56|170.16|172.94|170.54|172.94|170.54|172.43|170.03|0
1648027800000|2022-03-23 09:30:00|173.14|170.74|173.36|170.96|173.78|171.38|173.14|170.74|0
1648028100000|2022-03-23 09:35:00|173.39|170.99|173.84|171.44|174.36|171.96|173.39|170.99|0
1648028400000|2022-03-23 09:40:00|173.78|171.38|174.35|171.95|174.42|172.02|173.78|171.38|0
1648028700000|2022-03-23 09:45:00|174.42|172.02|174.93|172.53|174.94|172.54|174.35|171.95|0
1648029000000|2022-03-23 09:50:00|175|172.6|174.93|172.53|175|172.6|174.48|172.08|0
1648029300000|2022-03-23 09:55:00|174.87|172.47|174.77|172.37|175.19|172.79|174.48|172.08|0
1648029600000|2022-03-23 10:00:00|174.74|172.34|174.09|171.69|174.77|172.37|174.09|171.69|0
1648029900000|2022-03-23 10:05:00|174.06|171.66|175.29|172.89|175.29|172.89|174.02|171.62|0
1648030200000|2022-03-23 10:10:00|175.36|172.96|175.03|172.63|175.49|173.09|174.9|172.5|0
1648030500000|2022-03-23 10:15:00|174.97|172.57|175.19|172.79|175.42|173.02|174.97|172.57|0
1648030800000|2022-03-23 10:20:00|175.22|172.82|175.58|173.18|175.67|173.27|175.09|172.69|0
1648031100000|2022-03-23 10:25:00|175.61|173.21|175.74|173.34|175.74|173.34|175.28|172.88|0
1648031400000|2022-03-23 10:30:00|175.67|173.27|175.22|172.82|175.8|173.4|175.09|172.69|0
1648031700000|2022-03-23 10:35:00|175.25|172.85|175.34|172.94|175.41|173.01|174.89|172.49|0
1648032000000|2022-03-23 10:40:00|175.31|172.91|176.19|173.79|176.32|173.92|175.21|172.81|0
1648032300000|2022-03-23 10:45:00|176.25|173.85|175.66|173.26|176.38|173.98|175.6|173.2|0
1648032600000|2022-03-23 10:50:00|175.73|173.33|175.08|172.68|175.73|173.33|174.98|172.58|0
1648032900000|2022-03-23 10:55:00|175.01|172.61|175.34|172.94|175.66|173.26|174.88|172.48|0
1648033200000|2022-03-23 11:00:00|175.21|172.81|175.14|172.74|175.33|172.93|175.01|172.61|0
1648033500000|2022-03-23 11:05:00|175.11|172.71|176.18|173.78|176.24|173.84|175.01|172.61|0
1648033800000|2022-03-23 11:10:00|176.11|173.71|175.59|173.19|176.11|173.71|175.39|172.99|0
1648034100000|2022-03-23 11:15:00|175.52|173.12|175.52|173.12|175.65|173.25|175.33|172.93|0
1648034400000|2022-03-23 11:20:00|175.46|173.06|176.23|173.83|176.3|173.9|175.46|173.06|0
1648034700000|2022-03-23 11:25:00|176.17|173.77|176.23|173.83|176.36|173.96|175.91|173.51|0
1648035000000|2022-03-23 11:30:00|176.3|173.9|176.1|173.7|176.36|173.96|176.04|173.64|0
1648035300000|2022-03-23 11:35:00|176.16|173.76|176.23|173.83|176.23|173.83|175.64|173.24|0
1648035600000|2022-03-23 11:40:00|176.16|173.76|177.07|174.67|177.4|175|176.16|173.76|0
1648035900000|2022-03-23 11:45:00|177.01|174.61|176.87|174.47|177.27|174.87|176.74|174.34|0
1648036200000|2022-03-23 11:50:00|176.81|174.41|176.81|174.41|177.72|175.32|176.68|174.28|0
1648036500000|2022-03-23 11:55:00|176.74|174.34|176.58|174.18|176.87|174.47|176.48|174.08|0
1648036800000|2022-03-23 12:00:00|176.51|174.11|176.74|174.34|176.8|174.4|176.19|173.79|0
1648037100000|2022-03-23 12:05:00|176.67|174.27|176.18|173.78|176.93|174.53|176.15|173.75|0
1648037400000|2022-03-23 12:10:00|176.22|173.82|175.6|173.2|176.22|173.82|175.5|173.1|0
1648037700000|2022-03-23 12:15:00|175.63|173.23|176.02|173.62|176.15|173.75|175.56|173.16|0
1648038000000|2022-03-23 12:20:00|176.08|173.68|176.34|173.94|176.4|174|175.82|173.42|0
1648038300000|2022-03-23 12:25:00|176.21|173.81|176.34|173.94|176.73|174.33|176.01|173.61|0
1648038600000|2022-03-23 12:30:00|176.27|173.87|177.05|174.65|177.18|174.78|176.14|173.74|0
1648038900000|2022-03-23 12:35:00|176.92|174.52|177.31|174.91|177.51|175.11|176.86|174.46|0
1648039200000|2022-03-23 12:40:00|177.28|174.88|177.05|174.65|177.57|175.17|177.05|174.65|0
1648039500000|2022-03-23 12:45:00|177.11|174.71|177.24|174.84|177.31|174.91|176.85|174.45|0
1648039800000|2022-03-23 12:50:00|177.28|174.88|178.55|176.15|178.62|176.22|177.28|174.88|0
1648040100000|2022-03-23 12:55:00|178.49|176.09|177.89|175.49|178.55|176.15|177.83|175.43|0
1648040400000|2022-03-23 13:00:00|177.96|175.56|177.76|175.36|177.96|175.56|177.37|174.97|0
1648040700000|2022-03-23 13:05:00|177.82|175.42|177.3|174.9|177.89|175.49|176.97|174.57|0
1648041000000|2022-03-23 13:10:00|177.36|174.96|177.82|175.42|178.15|175.75|177.36|174.96|0
1648041300000|2022-03-23 13:15:00|177.76|175.36|177.49|175.09|177.82|175.42|177.17|174.77|0
1648041600000|2022-03-23 13:20:00|177.46|175.06|176.9|174.5|178.15|175.75|176.71|174.31|0
1648041900000|2022-03-23 13:25:00|176.97|174.57|178.51|176.11|178.51|176.11|176.77|174.37|0
1648042200000|2022-03-23 13:30:00|178.54|176.14|178.86|176.46|179.39|176.99|177.35|174.95|0
1648042500000|2022-03-23 13:35:00|179.06|176.66|179.98|177.58|179.98|177.58|178.2|175.8|0
1648042800000|2022-03-23 13:40:00|180.32|177.92|181.25|178.85|182.14|179.74|179.06|176.66|0
1648043100000|2022-03-23 13:45:00|181.31|178.91|183.04|180.64|183.31|180.91|181.31|178.91|0
1648043400000|2022-03-23 13:50:00|183.31|180.91|181.77|179.37|183.51|181.11|181.77|179.37|0
1648043700000|2022-03-23 13:55:00|181.71|179.31|182.5|180.1|182.5|180.1|180.58|178.18|0
1648044000000|2022-03-23 14:00:00|182.7|180.3|181.9|179.5|183.27|180.87|181.57|179.17|0
1648044300000|2022-03-23 14:05:00|181.97|179.57|180.18|177.78|182.23|179.83|179.72|177.32|0
1648044600000|2022-03-23 14:10:00|180.11|177.71|177.48|175.08|180.84|178.44|177.48|175.08|0
1648044900000|2022-03-23 14:15:00|177.41|175.01|177.22|174.82|177.41|175.01|176.37|173.97|0
1648045200000|2022-03-23 14:20:00|177.21|174.81|177.29|174.89|178.8|176.4|177.15|174.75|0
1648045500000|2022-03-23 14:25:00|177.23|174.83|177.32|174.92|178.86|176.46|177.1|174.7|0
1648045800000|2022-03-23 14:30:00|177.19|174.79|176.6|174.2|177.55|175.15|176.14|173.74|0
1648046100000|2022-03-23 14:35:00|176.47|174.07|177.12|174.72|177.38|174.98|176.34|173.94|0
1648046400000|2022-03-23 14:40:00|176.99|174.59|178.39|175.99|178.75|176.35|176.47|174.07|0
1648046700000|2022-03-23 14:45:00|178.49|176.09|178.81|176.41|179.61|177.21|178.49|176.09|0
1648047000000|2022-03-23 14:50:00|178.55|176.15|178.22|175.82|179.41|177.01|177.63|175.23|0
1648047300000|2022-03-23 14:55:00|178.29|175.89|178.15|175.75|178.48|176.08|177.57|175.17|0
1648047600000|2022-03-23 15:00:00|178.02|175.62|177.04|174.64|178.12|175.72|176.46|174.06|0
1648047900000|2022-03-23 15:05:00|177.11|174.71|177.63|175.23|177.63|175.23|176.78|174.38|0
1648048200000|2022-03-23 15:10:00|177.76|175.36|176.81|174.41|178.08|175.68|176.78|174.38|0
1648048500000|2022-03-23 15:15:00|176.84|174.44|177.03|174.63|177.49|175.09|176.51|174.11|0
1648048800000|2022-03-23 15:20:00|176.97|174.57|176.25|173.85|177.1|174.7|175.86|173.46|0
1648049100000|2022-03-23 15:25:00|176.12|173.72|175.93|173.53|176.38|173.98|175.54|173.14|0
1648049400000|2022-03-23 15:30:00|175.83|173.43|176.74|174.34|176.9|174.5|175.83|173.43|0
1648049700000|2022-03-23 15:35:00|176.7|174.3|175.69|173.29|177.09|174.69|175.56|173.16|0
1648050000000|2022-03-23 15:40:00|175.75|173.35|176.07|173.67|176.99|174.59|175.68|173.28|0
1648050300000|2022-03-23 15:45:00|176.14|173.74|176.66|174.26|176.92|174.52|175.88|173.48|0
1648050600000|2022-03-23 15:50:00|176.72|174.32|175.94|173.54|176.85|174.45|175.81|173.41|0
1648050900000|2022-03-23 15:55:00|175.87|173.47|175.94|173.54|176.2|173.8|175.61|173.21|0
1648051200000|2022-03-23 16:00:00|175.87|173.47|175.61|173.21|176|173.6|174.12|171.72|0
1648051500000|2022-03-23 16:05:00|175.67|173.27|177.3|174.9|177.63|175.23|175.48|173.08|0
1648051800000|2022-03-23 16:10:00|177.43|175.03|178.35|175.95|179.44|177.04|177.43|175.03|0
1648052100000|2022-03-23 16:15:00|178.41|176.01|176.85|174.45|178.41|176.01|176.79|174.39|0
1648052400000|2022-03-23 16:20:00|176.92|174.52|177.37|174.97|177.64|175.24|176.72|174.32|0
1648052700000|2022-03-23 16:25:00|177.28|174.88|177.04|174.64|177.63|175.23|177.04|174.64|0
1648053000000|2022-03-23 16:30:00|177.18|174.78|177.17|174.77|177.37|174.97|176.33|173.93|0
1648053300000|2022-03-23 16:35:00|177.24|174.84|177.69|175.29|178.42|176.02|177.17|174.77|0
1648053600000|2022-03-23 16:40:00|177.79|175.39|179.47|177.07|179.6|177.2|177.5|175.1|0
1648053900000|2022-03-23 16:45:00|179.67|177.27|179.84|177.44|180.24|177.84|178.98|176.58|0
1648054200000|2022-03-23 16:50:00|180.11|177.71|179.38|176.98|180.21|177.81|179.12|176.72|0
1648054500000|2022-03-23 16:55:00|179.64|177.24|179.05|176.65|179.71|177.31|178.85|176.45|0
1648054800000|2022-03-23 17:00:00|179.11|176.71|180.43|178.03|180.5|178.1|178.78|176.38|0
1648055100000|2022-03-23 17:05:00|180.37|177.97|179.37|176.97|180.5|178.1|179.24|176.84|0
1648055400000|2022-03-23 17:10:00|179.44|177.04|179.7|177.3|180.23|177.83|179.18|176.78|0
1648055700000|2022-03-23 17:15:00|179.5|177.1|180.96|178.56|181.06|178.66|179.44|177.04|0
1648056000000|2022-03-23 17:20:00|180.93|178.53|182.29|179.89|182.42|180.02|180.69|178.29|0
1648056300000|2022-03-23 17:25:00|182.36|179.96|183.63|181.23|184.03|181.63|182.36|179.96|0
1648056600000|2022-03-23 17:30:00|183.83|181.43|182.82|180.42|184.3|181.9|182.42|180.02|0
1648056900000|2022-03-23 17:35:00|182.69|180.29|182.88|180.48|183.15|180.75|182.42|180.02|0
1648057200000|2022-03-23 17:40:00|182.95|180.55|184.02|181.62|184.02|181.62|182.82|180.42|0
1648057500000|2022-03-23 17:45:00|184.09|181.69|183.69|181.29|184.43|182.03|183.48|181.08|0
1648057800000|2022-03-23 17:50:00|183.75|181.35|181.94|179.54|184.16|181.76|181.94|179.54|0
1648058100000|2022-03-23 17:55:00|181.87|179.47|181.87|179.47|182.28|179.88|181.61|179.21|0
1648058400000|2022-03-23 18:00:00|181.81|179.41|181.84|179.44|182.54|180.14|181.6|179.2|0
1648058700000|2022-03-23 18:05:00|181.87|179.47|183.77|181.37|183.9|181.5|181.1|178.7|0
1648059000000|2022-03-23 18:10:00|183.7|181.3|184.1|181.7|184.31|181.91|183.43|181.03|0
1648059300000|2022-03-23 18:15:00|184.24|181.84|182.89|180.49|184.71|182.31|182.76|180.36|0
1648059600000|2022-03-23 18:20:00|182.93|180.53|183.23|180.83|183.43|181.03|182.56|180.16|0
1648059900000|2022-03-23 18:25:00|183.29|180.89|181.62|179.22|183.43|181.03|181.62|179.22|0
1648060200000|2022-03-23 18:30:00|181.49|179.09|182.62|180.22|182.82|180.42|181.22|178.82|0
1648060500000|2022-03-23 18:35:00|182.75|180.35|181.88|179.48|183.42|181.02|181.81|179.41|0
1648060800000|2022-03-23 18:40:00|181.75|179.35|181.88|179.48|182.35|179.95|181.48|179.08|0
1648061100000|2022-03-23 18:45:00|181.85|179.45|178.16|175.76|182.01|179.61|178.1|175.7|0
1648061400000|2022-03-23 18:50:00|178.1|175.7|178.69|176.29|179.06|176.66|178.03|175.63|0
1648061700000|2022-03-23 18:55:00|178.56|176.16|180.55|178.15|180.62|178.22|178.56|176.16|0
1648062000000|2022-03-23 19:00:00|180.35|177.95|180.61|178.21|180.95|178.55|179.35|176.95|0
1648062300000|2022-03-23 19:05:00|180.74|178.34|182.08|179.68|182.35|179.95|180.74|178.34|0
1648062600000|2022-03-23 19:10:00|182.28|179.88|182.21|179.81|182.61|180.21|181.54|179.14|0
1648062900000|2022-03-23 19:15:00|182.08|179.68|182.48|180.08|182.61|180.21|181.61|179.21|0
1648063200000|2022-03-23 19:20:00|182.54|180.14|180.87|178.47|182.71|180.31|180.87|178.47|0
1648063500000|2022-03-23 19:25:00|180.8|178.4|180.73|178.33|181.33|178.93|180.6|178.2|0
1648063800000|2022-03-23 19:30:00|181.07|178.67|181.6|179.2|181.87|179.47|180.33|177.93|0
1648064100000|2022-03-23 19:35:00|181.67|179.27|182.27|179.87|182.27|179.87|181.2|178.8|0
1648064400000|2022-03-23 19:40:00|182.33|179.93|181.39|178.99|183.81|181.41|181.33|178.93|0
1648064700000|2022-03-23 19:45:00|181.46|179.06|182.2|179.8|182.4|180|180.33|177.93|0
1648065000000|2022-03-23 19:50:00|183|180.6|184.62|182.22|184.83|182.43|183|180.6|0
1648065300000|2022-03-23 19:55:00|184.22|181.82|185.32|182.92|185.32|182.92|183.3|180.9|0
1648065600000|2022-03-23 20:00:00|185.11|182.71|185.45|183.05|185.79|183.39|185.04|182.64|0
1648065900000|2022-03-23 20:05:00|185.49|183.09|185.52|183.12|185.72|183.32|185.18|182.78|0
1648066200000|2022-03-23 20:10:00|185.45|183.05|185.11|182.71|185.58|183.18|185.11|182.71|0
1648066500000|2022-03-23 20:15:00|185.44|182.64|185.3|182.5|185.51|182.71|185.3|182.5|0
1648066800000|2022-03-23 20:20:00|185.34|182.54|185.16|182.36|185.37|182.57|184.96|182.16|0
1648067100000|2022-03-23 20:25:00|185.13|182.33|185.23|182.43|185.3|182.5|184.96|182.16|0
1648067400000|2022-03-23 20:30:00|185.09|182.29|185.02|182.22|185.23|182.43|184.89|182.09|0
1648067700000|2022-03-23 20:35:00|184.96|182.16|185.06|182.26|185.23|182.43|184.96|182.16|0
1648068000000|2022-03-23 20:40:00|185.09|182.29|185.02|182.22|185.22|182.42|185.02|182.22|0
1648068300000|2022-03-23 20:45:00|184.99|182.19|184.81|182.01|185.09|182.29|184.81|182.01|0
1648068600000|2022-03-23 20:50:00|184.75|181.95|184.78|181.98|184.88|182.08|184.74|181.94|0
1648068900000|2022-03-23 20:55:00|184.74|181.94|184.95|182.15|184.95|182.15|184.68|181.88|0
1648069200000|2022-03-23 21:00:00|184.99|182.19|185.25|182.45|185.3|182.5|184.98|182.18|0
1648069500000|2022-03-23 21:05:00|185.3|182.5|185.27|182.47|185.34|182.54|185.25|182.45|0
1648069800000|2022-03-23 21:10:00|185.33|182.53|185.25|182.45|185.33|182.53|185.24|182.44|0
1648070100000|2022-03-23 21:15:00|185.24|182.44|185.28|182.48|185.33|182.53|185.24|182.44|0
1648070400000|2022-03-23 21:20:00|185.32|182.52|185.28|182.48|185.34|182.54|185.25|182.45|0
1648070700000|2022-03-23 21:25:00|185.29|182.49|185.21|182.41|185.29|182.49|185.21|182.41|0
1648071000000|2022-03-23 21:30:00|185.22|182.42|185.18|182.38|185.22|182.42|185.04|182.24|0
1648071300000|2022-03-23 21:35:00|185.06|182.26|185.16|182.36|185.16|182.36|185.06|182.26|0
1648071600000|2022-03-23 21:40:00|185.12|182.32|185.12|182.32|185.14|182.34|185.04|182.24|0
1648071900000|2022-03-23 21:45:00|185.13|182.33|185.16|182.36|185.16|182.36|185.1|182.3|0
1648072200000|2022-03-23 21:50:00|185.13|182.33|185.12|182.32|185.15|182.35|185.08|182.28|0
1648072500000|2022-03-23 21:55:00|185.09|182.29|185.08|182.28|185.1|182.3|185.03|182.23|0
1648072800000|2022-03-23 22:00:00|184.62|181.82|185.4|182.6|185.4|182.6|184.62|181.82|0
1648073100000|2022-03-23 22:05:00|185.33|182.53|185.19|182.39|185.33|182.53|185.09|182.29|0
1648073400000|2022-03-23 22:10:00|185.16|182.36|185.25|182.45|185.29|182.49|184.78|181.98|0
1648073700000|2022-03-23 22:15:00|185.19|182.39|184.84|182.04|185.32|182.52|184.78|181.98|0
1648074000000|2022-03-23 22:20:00|184.81|182.01|184.77|181.97|184.91|182.11|184.74|181.94|0
1648074300000|2022-03-23 22:25:00|184.67|181.87|184.57|181.77|184.77|181.97|184.5|181.7|0
1648074600000|2022-03-23 22:30:00|184.5|181.7|184.23|181.43|184.5|181.7|184.09|181.29|0
1648074900000|2022-03-23 22:35:00|184.29|181.49|184.36|181.56|184.43|181.63|184.06|181.26|0
1648075200000|2022-03-23 22:40:00|184.29|181.49|184.49|181.69|184.49|181.69|184.29|181.49|0
1648075500000|2022-03-23 22:45:00|184.56|181.76|184.56|181.76|184.76|181.96|184.49|181.69|0
1648075800000|2022-03-23 22:50:00|184.53|181.73|184.63|181.83|184.76|181.96|184.53|181.73|0
1648076100000|2022-03-23 22:55:00|184.69|181.89|184.42|181.62|184.76|181.96|184.42|181.62|0
1648076400000|2022-03-23 23:00:00|184.35|181.55|184.01|181.21|184.62|181.82|183.94|181.14|0
1648076700000|2022-03-23 23:05:00|183.94|181.14|183.87|181.07|184.14|181.34|183.74|180.94|0
1648077000000|2022-03-23 23:10:00|183.81|181.01|183.6|180.8|183.87|181.07|183.57|180.77|0
1648077300000|2022-03-23 23:15:00|183.53|180.73|183.6|180.8|183.67|180.87|183.43|180.63|0
1648077600000|2022-03-23 23:20:00|183.53|180.73|183.66|180.86|183.73|180.93|183.46|180.66|0
1648077900000|2022-03-23 23:25:00|183.7|180.9|183.59|180.79|183.7|180.9|183.53|180.73|0
1648078200000|2022-03-23 23:30:00|183.53|180.73|183.66|180.86|183.73|180.93|183.53|180.73|0
1648078500000|2022-03-23 23:35:00|183.7|180.9|183.59|180.79|183.73|180.93|183.49|180.69|0
1648078800000|2022-03-23 23:40:00|183.63|180.83|183.93|181.13|184|181.2|183.63|180.83|0
1648079100000|2022-03-23 23:45:00|183.86|181.06|183.99|181.19|184.13|181.33|183.66|180.86|0
1648079400000|2022-03-23 23:50:00|184.06|181.26|184.13|181.33|184.26|181.46|184.06|181.26|0
1648079700000|2022-03-23 23:55:00|184.06|181.26|183.85|181.05|184.06|181.26|183.72|180.92|0
1648080000000|2022-03-24 00:00:00|183.78|180.98|183.11|180.31|183.92|181.12|183.04|180.24|0
1648080300000|2022-03-24 00:05:00|183.07|180.27|182.6|179.8|183.24|180.44|182.6|179.8|0
1648080600000|2022-03-24 00:10:00|182.57|179.77|182.36|179.56|182.63|179.83|182.36|179.56|0
1648080900000|2022-03-24 00:15:00|182.29|179.49|182.49|179.69|182.63|179.83|182.23|179.43|0
1648081200000|2022-03-24 00:20:00|182.56|179.76|182.69|179.89|182.9|180.1|182.49|179.69|0
1648081500000|2022-03-24 00:25:00|182.63|179.83|183.5|180.7|183.5|180.7|182.63|179.83|0
1648081800000|2022-03-24 00:30:00|183.43|180.63|184.18|181.38|184.79|181.99|183.43|180.63|0
1648082100000|2022-03-24 00:35:00|184.24|181.44|184.38|181.58|184.69|181.89|184.04|181.24|0
1648082400000|2022-03-24 00:40:00|184.31|181.51|183.97|181.17|184.38|181.58|183.83|181.03|0
1648082700000|2022-03-24 00:45:00|183.94|181.14|183.76|180.96|184.31|181.51|183.63|180.83|0
1648083000000|2022-03-24 00:50:00|183.8|181|184.17|181.37|184.17|181.37|183.76|180.96|0
1648083300000|2022-03-24 00:55:00|184.24|181.44|183.76|180.96|184.24|181.44|183.76|180.96|0
1648083600000|2022-03-24 01:00:00|183.83|181.03|183.96|181.16|184.3|181.5|183.83|181.03|0
1648083900000|2022-03-24 01:05:00|183.93|181.13|183.93|181.13|184.16|181.36|183.89|181.09|0
1648084200000|2022-03-24 01:10:00|183.96|181.16|184.23|181.43|184.23|181.43|183.93|181.13|0
1648084500000|2022-03-24 01:15:00|184.16|181.36|184.7|181.9|184.7|181.9|183.96|181.16|0
1648084800000|2022-03-24 01:20:00|184.67|181.87|184.97|182.17|185.18|182.38|184.46|181.66|0
1648085100000|2022-03-24 01:25:00|185.11|182.31|185.45|182.65|185.45|182.65|184.97|182.17|0
1648085400000|2022-03-24 01:30:00|185.38|182.58|184.83|182.03|185.58|182.78|184.76|181.96|0
1648085700000|2022-03-24 01:35:00|184.9|182.1|183.98|181.18|184.97|182.17|183.88|181.08|0
1648086000000|2022-03-24 01:40:00|184.01|181.21|183.47|180.67|184.15|181.35|183.4|180.6|0
1648086300000|2022-03-24 01:45:00|183.4|180.6|184.01|181.21|184.21|181.41|183.4|180.6|0
1648086600000|2022-03-24 01:50:00|183.98|181.18|183.8|181|184.08|181.28|183.74|180.94|0
1648086900000|2022-03-24 01:55:00|183.77|180.97|183.94|181.14|183.94|181.14|183.53|180.73|0
1648087200000|2022-03-24 02:00:00|183.87|181.07|183.8|181|184.11|181.31|183.7|180.9|0
1648087500000|2022-03-24 02:05:00|183.77|180.97|183.66|180.86|183.97|181.17|183.6|180.8|0
1648087800000|2022-03-24 02:10:00|183.63|180.83|184.07|181.27|184.07|181.27|183.46|180.66|0
1648088100000|2022-03-24 02:15:00|184|181.2|183.93|181.13|184.27|181.47|183.93|181.13|0
1648088400000|2022-03-24 02:20:00|183.9|181.1|183.99|181.19|184.06|181.26|183.79|180.99|0
1648088700000|2022-03-24 02:25:00|183.93|181.13|183.99|181.19|184.06|181.26|183.72|180.92|0
1648089000000|2022-03-24 02:30:00|183.92|181.12|183.52|180.72|183.96|181.16|183.18|180.38|0
1648089300000|2022-03-24 02:35:00|183.55|180.75|183.55|180.75|183.58|180.78|183.38|180.58|0
1648089600000|2022-03-24 02:40:00|183.58|180.78|183.38|180.58|183.85|181.05|183.38|180.58|0
1648089900000|2022-03-24 02:45:00|183.31|180.51|182.77|179.97|183.44|180.64|182.57|179.77|0
1648090200000|2022-03-24 02:50:00|182.74|179.94|183.1|180.3|183.24|180.44|182.7|179.9|0
1648090500000|2022-03-24 02:55:00|183.04|180.24|183.03|180.23|183.1|180.3|182.9|180.1|0
1648090800000|2022-03-24 03:00:00|183|180.2|183.3|180.5|183.3|180.5|182.76|179.96|0
1648091100000|2022-03-24 03:05:00|183.34|180.54|183.06|180.26|183.64|180.84|182.96|180.16|0
1648091400000|2022-03-24 03:10:00|183.03|180.23|182.99|180.19|183.1|180.3|182.89|180.09|0
1648091700000|2022-03-24 03:15:00|183.06|180.26|182.96|180.16|183.16|180.36|182.82|180.02|0
1648092000000|2022-03-24 03:20:00|182.89|180.09|183.19|180.39|183.23|180.43|182.82|180.02|0
1648092300000|2022-03-24 03:25:00|183.16|180.36|183.22|180.42|183.22|180.42|183.02|180.22|0
1648092600000|2022-03-24 03:30:00|183.16|180.36|183.02|180.22|183.29|180.49|182.95|180.15|0
1648092900000|2022-03-24 03:35:00|182.95|180.15|183.22|180.42|183.35|180.55|182.95|180.15|0
1648093200000|2022-03-24 03:40:00|183.15|180.35|183.22|180.42|183.29|180.49|182.95|180.15|0
1648093500000|2022-03-24 03:45:00|183.28|180.48|182.95|180.15|183.35|180.55|182.91|180.11|0
1648093800000|2022-03-24 03:50:00|182.94|180.14|182.27|179.47|183.01|180.21|182.2|179.4|0
1648094100000|2022-03-24 03:55:00|182.34|179.54|181.66|178.86|182.4|179.6|181.66|178.86|0
1648094400000|2022-03-24 04:00:00|181.6|178.8|181.73|178.93|181.8|179|181.36|178.56|0
1648094700000|2022-03-24 04:05:00|181.66|178.86|181.59|178.79|181.73|178.93|181.53|178.73|0
1648095000000|2022-03-24 04:10:00|181.66|178.86|181.79|178.99|181.86|179.06|181.59|178.79|0
1648095300000|2022-03-24 04:15:00|181.72|178.92|181.66|178.86|181.79|178.99|181.32|178.52|0
1648095600000|2022-03-24 04:20:00|181.59|178.79|181.79|178.99|181.92|179.12|181.52|178.72|0
1648095900000|2022-03-24 04:25:00|181.85|179.05|181.99|179.19|182.05|179.25|181.72|178.92|0
1648096200000|2022-03-24 04:30:00|181.92|179.12|181.85|179.05|181.92|179.12|181.72|178.92|0
1648096500000|2022-03-24 04:35:00|181.78|178.98|181.71|178.91|181.92|179.12|181.65|178.85|0
1648096800000|2022-03-24 04:40:00|181.78|178.98|181.71|178.91|181.82|179.02|181.65|178.85|0
1648097100000|2022-03-24 04:45:00|181.64|178.84|181.64|178.84|181.64|178.84|181.04|178.24|0
1648097400000|2022-03-24 04:50:00|181.58|178.78|181.71|178.91|181.84|179.04|181.54|178.74|0
1648097700000|2022-03-24 04:55:00|181.77|178.97|181.71|178.91|181.77|178.97|181.71|178.91|0
1648098000000|2022-03-24 05:00:00|181.57|178.77|181.23|178.43|181.64|178.84|181.03|178.23|0
1648098300000|2022-03-24 05:05:00|181.37|178.57|181.5|178.7|181.7|178.9|180.9|178.1|0
1648098600000|2022-03-24 05:10:00|181.37|178.57|181.16|178.36|181.57|178.77|181.03|178.23|0
1648098900000|2022-03-24 05:15:00|181.13|178.33|181.43|178.63|181.43|178.63|180.9|178.1|0
1648099200000|2022-03-24 05:20:00|181.4|178.6|181.29|178.49|181.56|178.76|181.29|178.49|0
1648099500000|2022-03-24 05:25:00|181.23|178.43|181.22|178.42|181.36|178.56|180.96|178.16|0
1648099800000|2022-03-24 05:30:00|181.16|178.36|180.62|177.82|181.29|178.49|180.59|177.79|0
1648100100000|2022-03-24 05:35:00|180.69|177.89|179.82|177.02|180.75|177.95|179.75|176.95|0
1648100400000|2022-03-24 05:40:00|179.89|177.09|179.62|176.82|180.09|177.29|179.62|176.82|0
1648100700000|2022-03-24 05:45:00|179.55|176.75|179.42|176.62|179.62|176.82|179.15|176.35|0
1648101000000|2022-03-24 05:50:00|179.48|176.68|179.68|176.88|179.75|176.95|179.48|176.68|0
1648101300000|2022-03-24 05:55:00|179.58|176.78|179.28|176.48|179.61|176.81|179.02|176.22|0
1648101600000|2022-03-24 06:00:00|179.35|176.55|178.68|175.88|179.45|176.65|178.62|175.82|0
1648101900000|2022-03-24 06:05:00|178.75|175.95|179.74|176.94|179.81|177.01|178.75|175.95|0
1648102200000|2022-03-24 06:10:00|179.81|177.01|180|177.2|180.14|177.34|179.81|177.01|0
1648102500000|2022-03-24 06:15:00|179.97|177.17|180.27|177.47|180.34|177.54|179.94|177.14|0
1648102800000|2022-03-24 06:20:00|180.2|177.4|180.27|177.47|180.47|177.67|180.2|177.4|0
1648103100000|2022-03-24 06:25:00|180.3|177.5|179.11|176.31|180.47|177.67|179.04|176.24|0
1648103400000|2022-03-24 06:30:00|179.07|176.27|179.27|176.47|179.27|176.47|178.94|176.14|0
1648103700000|2022-03-24 06:35:00|179.2|176.4|179|176.2|179.27|176.47|179|176.2|0
1648104000000|2022-03-24 06:40:00|179.07|176.27|179.17|176.37|179.27|176.47|179|176.2|0
1648104300000|2022-03-24 06:45:00|179.2|176.4|179.26|176.46|179.27|176.47|179.07|176.27|0
1648104600000|2022-03-24 06:50:00|179.2|176.4|179.9|177.1|180|177.2|179.2|176.4|0
1648104900000|2022-03-24 06:55:00|179.93|177.13|179.86|177.06|180|177.2|179.79|176.99|0
1648105200000|2022-03-24 07:00:00|179.79|176.99|179.52|176.72|179.79|176.99|179.06|176.26|0
1648105500000|2022-03-24 07:05:00|179.36|176.96|179.49|177.09|179.79|177.39|179.36|176.96|0
1648105800000|2022-03-24 07:10:00|179.52|177.12|178.99|176.59|179.52|177.12|178.92|176.52|0
1648106100000|2022-03-24 07:15:00|178.92|176.52|177.99|175.59|178.99|176.59|177.92|175.52|0
1648106400000|2022-03-24 07:20:00|178.06|175.66|180.43|178.03|181.05|178.65|177.66|175.26|0
1648106700000|2022-03-24 07:25:00|180.46|178.06|179.99|177.59|180.66|178.26|179.86|177.46|0
1648107000000|2022-03-24 07:30:00|179.96|177.56|180.05|177.65|180.29|177.89|179.86|177.46|0
1648107300000|2022-03-24 07:35:00|180.12|177.72|180.59|178.19|180.65|178.25|180.05|177.65|0
1648107600000|2022-03-24 07:40:00|180.52|178.12|180.25|177.85|180.65|178.25|179.98|177.58|0
1648107900000|2022-03-24 07:45:00|180.32|177.92|180.51|178.11|180.58|178.18|179.92|177.52|0
1648108200000|2022-03-24 07:50:00|180.45|178.05|180.75|178.35|180.78|178.38|180.45|178.05|0
1648108500000|2022-03-24 07:55:00|180.78|178.38|180.68|178.28|180.85|178.45|180.38|177.98|0
1648108800000|2022-03-24 08:00:00|180.64|178.24|179.04|176.64|180.71|178.31|179.04|176.64|0
1648109100000|2022-03-24 08:05:00|178.98|176.58|178.28|175.88|179.01|176.61|177.39|174.99|0
1648109400000|2022-03-24 08:10:00|178.25|175.85|178.78|176.38|178.91|176.51|177.85|175.45|0
1648109700000|2022-03-24 08:15:00|178.61|176.21|178.24|175.84|178.84|176.44|177.78|175.38|0
1648110000000|2022-03-24 08:20:00|178.28|175.88|177.71|175.31|178.44|176.04|177.55|175.15|0
1648110300000|2022-03-24 08:25:00|177.68|175.28|177.81|175.41|177.85|175.45|177.45|175.05|0
1648110600000|2022-03-24 08:30:00|177.78|175.38|177.71|175.31|177.84|175.44|176.46|174.06|0
1648110900000|2022-03-24 08:35:00|177.61|175.21|176.98|174.58|177.64|175.24|176.66|174.26|0
1648111200000|2022-03-24 08:40:00|176.92|174.52|177.28|174.88|177.44|175.04|176.89|174.49|0
1648111500000|2022-03-24 08:45:00|177.25|174.85|177.57|175.17|177.81|175.41|177.25|174.85|0
1648111800000|2022-03-24 08:50:00|177.64|175.24|177.44|175.04|177.64|175.24|177.28|174.88|0
1648112100000|2022-03-24 08:55:00|177.47|175.07|177.37|174.97|177.57|175.17|176.91|174.51|0
1648112400000|2022-03-24 09:00:00|177.3|174.9|176.78|174.38|177.5|175.1|176.58|174.18|0
1648112700000|2022-03-24 09:05:00|176.97|174.57|176.8|174.4|177.96|175.56|176.51|174.11|0
1648113000000|2022-03-24 09:10:00|176.83|174.43|176.5|174.1|177.1|174.7|176.5|174.1|0
1648113300000|2022-03-24 09:15:00|176.57|174.17|176.73|174.33|176.9|174.5|176.57|174.17|0
1648113600000|2022-03-24 09:20:00|176.7|174.3|177.22|174.82|177.35|174.95|176.57|174.17|0
1648113900000|2022-03-24 09:25:00|177.26|174.86|177.38|174.98|177.42|175.02|177.19|174.79|0
1648114200000|2022-03-24 09:30:00|177.35|174.95|176.82|174.42|177.48|175.08|176.82|174.42|0
1648114500000|2022-03-24 09:35:00|176.79|174.39|177.02|174.62|177.22|174.82|176.76|174.36|0
1648114800000|2022-03-24 09:40:00|177.12|174.72|177.15|174.75|177.28|174.88|177.02|174.62|0
1648115100000|2022-03-24 09:45:00|177.21|174.81|177.05|174.65|177.34|174.94|176.95|174.55|0
1648115400000|2022-03-24 09:50:00|177.08|174.68|177.34|174.94|177.41|175.01|177.01|174.61|0
1648115700000|2022-03-24 09:55:00|177.27|174.87|177.73|175.33|177.8|175.4|177.27|174.87|0
1648116000000|2022-03-24 10:00:00|177.8|175.4|178.19|175.79|178.53|176.13|177.8|175.4|0
1648116300000|2022-03-24 10:05:00|178.23|175.83|178.76|176.36|178.85|176.45|178.23|175.83|0
1648116600000|2022-03-24 10:10:00|178.79|176.39|179.08|176.68|179.12|176.72|178.52|176.12|0
1648116900000|2022-03-24 10:15:00|179.38|176.98|179.05|176.65|179.65|177.25|179.05|176.65|0
1648117200000|2022-03-24 10:20:00|179.08|176.68|179.38|176.98|179.84|177.44|179.05|176.65|0
1648117500000|2022-03-24 10:25:00|179.41|177.01|178.98|176.58|179.41|177.01|178.85|176.45|0
1648117800000|2022-03-24 10:30:00|178.85|176.45|178.71|176.31|179.64|177.24|178.58|176.18|0
1648118100000|2022-03-24 10:35:00|178.74|176.34|178.91|176.51|178.97|176.57|178.51|176.11|0
1648118400000|2022-03-24 10:40:00|178.94|176.54|178.84|176.44|179.17|176.77|178.74|176.34|0
1648118700000|2022-03-24 10:45:00|178.87|176.47|178.87|176.47|179.04|176.64|178.64|176.24|0
1648119000000|2022-03-24 10:50:00|178.9|176.5|178.74|176.34|178.97|176.57|178.57|176.17|0
1648119300000|2022-03-24 10:55:00|178.7|176.3|179.03|176.63|179.23|176.83|178.64|176.24|0
1648119600000|2022-03-24 11:00:00|179.1|176.7|178.43|176.03|179.1|176.7|178.3|175.9|0
1648119900000|2022-03-24 11:05:00|178.5|176.1|176.59|174.19|178.76|176.36|175.47|173.07|0
1648120200000|2022-03-24 11:10:00|176.26|173.86|177.21|174.81|177.28|174.88|176.26|173.86|0
1648120500000|2022-03-24 11:15:00|177.24|174.84|178.43|176.03|178.49|176.09|176.85|174.45|0
1648120800000|2022-03-24 11:20:00|178.46|176.06|177.96|175.56|178.62|176.22|177.9|175.5|0
1648121100000|2022-03-24 11:25:00|178.03|175.63|178.19|175.79|178.29|175.89|177.96|175.56|0
1648121400000|2022-03-24 11:30:00|178.09|175.69|177.83|175.43|178.29|175.89|177.63|175.23|0
1648121700000|2022-03-24 11:35:00|177.86|175.46|177.96|175.56|178.02|175.62|177.5|175.1|0
1648122000000|2022-03-24 11:40:00|178.95|176.55|179.55|176.67|181.37|178.97|178.85|176.37|0
1648122300000|2022-03-24 11:45:00|179.62|176.74|179.18|176.3|179.78|176.9|178.92|176.04|0
1648122600000|2022-03-24 11:50:00|179.41|176.53|180.31|177.43|180.67|177.79|179.31|176.43|0
1648122900000|2022-03-24 11:55:00|180.27|177.39|180.24|177.36|180.54|177.66|179.77|176.89|0
1648123200000|2022-03-24 12:00:00|180.17|177.29|179.44|176.56|180.27|177.39|179.44|176.56|0
1648123500000|2022-03-24 12:05:00|179.47|176.59|180.03|177.15|180.03|177.15|179.31|176.43|0
1648123800000|2022-03-24 12:10:00|180.37|177.49|180.3|177.42|180.96|178.08|180.17|177.29|0
1648124100000|2022-03-24 12:15:00|180.33|177.45|180.69|177.81|181.03|178.15|180.3|177.42|0
1648124400000|2022-03-24 12:20:00|180.66|177.78|180.99|178.11|181.09|178.21|180.43|177.55|0
1648124700000|2022-03-24 12:25:00|180.96|178.08|180.69|177.81|181.16|178.28|180.56|177.68|0
1648125000000|2022-03-24 12:30:00|180.72|177.84|180.72|177.84|181.76|178.88|180.56|177.68|0
1648125300000|2022-03-24 12:35:00|180.69|177.81|180.42|177.54|180.82|177.94|180.09|177.21|0
1648125600000|2022-03-24 12:40:00|180.39|177.51|179.95|177.07|180.42|177.54|179.82|176.94|0
1648125900000|2022-03-24 12:45:00|179.92|177.04|179.92|177.04|180.22|177.34|179.55|176.67|0
1648126200000|2022-03-24 12:50:00|179.88|177|179.68|176.8|179.88|177|179.49|176.61|0
1648126500000|2022-03-24 12:55:00|179.62|176.74|180.08|177.2|180.08|177.2|179.42|176.54|0
1648126800000|2022-03-24 13:00:00|180.15|177.27|180.05|177.17|180.41|177.53|179.61|176.73|0
1648127100000|2022-03-24 13:05:00|180.14|177.26|179.78|176.9|180.41|177.53|179.68|176.8|0
1648127400000|2022-03-24 13:10:00|179.94|177.06|179.09|176.21|180.14|177.26|178.89|176.01|0
1648127700000|2022-03-24 13:15:00|180.28|177.4|180.31|177.43|180.54|177.66|179.88|177|0
1648128000000|2022-03-24 13:20:00|180.28|177.4|179.94|177.06|180.41|177.53|179.94|177.06|0
1648128300000|2022-03-24 13:25:00|180.01|177.13|180.87|177.99|180.94|178.06|179.61|176.73|0
1648128600000|2022-03-24 13:30:00|180.74|177.86|182.61|179.73|182.81|179.93|180.54|177.66|0
1648128900000|2022-03-24 13:35:00|182.81|179.93|182.74|179.86|183.75|180.87|182.6|179.72|0
1648129200000|2022-03-24 13:40:00|182.87|179.99|180.77|177.89|183.01|180.13|180.13|177.25|0
1648129500000|2022-03-24 13:45:00|180.63|177.75|181.46|178.58|181.86|178.98|180.07|177.19|0
1648129800000|2022-03-24 13:50:00|181.66|178.78|180.5|177.62|182.26|179.38|179.53|176.65|0
1648130100000|2022-03-24 13:55:00|180.26|177.38|184.11|181.23|184.11|181.23|180.26|177.38|0
1648130400000|2022-03-24 14:00:00|184.04|181.16|181.38|178.5|184.04|181.16|180.85|177.97|0
1648130700000|2022-03-24 14:05:00|181.18|178.3|181.11|178.23|181.84|178.96|180.45|177.57|0
1648131000000|2022-03-24 14:10:00|181.05|178.17|181.77|178.89|182.44|179.56|181.05|178.17|0
1648131300000|2022-03-24 14:15:00|181.57|178.69|182|179.12|182.67|179.79|179.48|176.6|0
1648131600000|2022-03-24 14:20:00|181.87|178.99|182.06|179.18|182.47|179.59|181.26|178.38|0
1648131900000|2022-03-24 14:25:00|181.86|178.98|182.33|179.45|182.87|179.99|181.53|178.65|0
1648132200000|2022-03-24 14:30:00|182.4|179.52|179.67|176.79|183.07|180.19|179.47|176.59|0
1648132500000|2022-03-24 14:35:00|179.73|176.85|180.59|177.71|180.86|177.98|179.21|176.33|0
1648132800000|2022-03-24 14:40:00|180.46|177.58|179.73|176.85|181.19|178.31|179.73|176.85|0
1648133100000|2022-03-24 14:45:00|179.6|176.72|179.13|176.25|179.86|176.98|178.61|175.73|0
1648133400000|2022-03-24 14:50:00|179.07|176.19|178.18|175.3|180.12|177.24|177.75|174.87|0
1648133700000|2022-03-24 14:55:00|178.21|175.33|178.87|175.99|179.33|176.45|177.94|175.06|0
1648134000000|2022-03-24 15:00:00|178.6|175.72|177.61|174.73|179|176.12|175.13|172.25|0
1648134300000|2022-03-24 15:05:00|177.41|174.53|177.28|174.4|178.07|175.19|176.17|173.29|0
1648134600000|2022-03-24 15:10:00|177.54|174.66|176.43|173.55|177.87|174.99|175.91|173.03|0
1648134900000|2022-03-24 15:15:00|176.17|173.29|175.71|172.83|176.89|174.01|175.71|172.83|0
1648135200000|2022-03-24 15:20:00|175.45|172.57|175.64|172.76|176.49|173.61|175.45|172.57|0
1648135500000|2022-03-24 15:25:00|175.58|172.7|173.96|171.08|175.77|172.89|173.83|170.95|0
1648135800000|2022-03-24 15:30:00|173.89|171.01|174.08|171.2|174.15|171.27|173.37|170.49|0
1648136100000|2022-03-24 15:35:00|174.15|171.27|173.42|170.54|175.88|173|173.39|170.51|0
1648136400000|2022-03-24 15:40:00|173.39|170.51|172.29|169.41|173.45|170.57|171.97|169.09|0
1648136700000|2022-03-24 15:45:00|172.42|169.54|173.06|170.18|173.06|170.18|172.23|169.35|0
1648137000000|2022-03-24 15:50:00|173.19|170.31|173.29|170.41|173.77|170.89|173.06|170.18|0
1648137300000|2022-03-24 15:55:00|173.32|170.44|173.25|170.37|173.38|170.5|172.8|169.92|0
1648137600000|2022-03-24 16:00:00|173.38|170.5|174.6|171.72|174.86|171.98|172.93|170.05|0
1648137900000|2022-03-24 16:05:00|174.86|171.98|174.48|171.6|175.06|172.18|174.19|171.31|0
1648138200000|2022-03-24 16:10:00|174.51|171.63|174.31|171.43|174.77|171.89|174.12|171.24|0
1648138500000|2022-03-24 16:15:00|174.25|171.37|174.31|171.43|174.89|172.01|174.12|171.24|0
1648138800000|2022-03-24 16:20:00|174.24|171.36|174.63|171.75|174.63|171.75|173.86|170.98|0
1648139100000|2022-03-24 16:25:00|174.76|171.88|175.8|172.92|176.32|173.44|174.44|171.56|0
1648139400000|2022-03-24 16:30:00|175.93|173.05|175.79|172.91|175.93|173.05|174.55|171.67|0
1648139700000|2022-03-24 16:35:00|175.73|172.85|174.16|171.28|175.99|173.11|173.97|171.09|0
1648140000000|2022-03-24 16:40:00|174.22|171.34|173.9|171.02|174.68|171.8|173.9|171.02|0
1648140300000|2022-03-24 16:45:00|174.03|171.15|174.64|171.76|174.81|171.93|174.03|171.15|0
1648140600000|2022-03-24 16:50:00|174.61|171.73|173.76|170.88|174.61|171.73|173.51|170.63|0
1648140900000|2022-03-24 16:55:00|173.89|171.01|173.57|170.69|174.02|171.14|173.37|170.49|0
1648141200000|2022-03-24 17:00:00|173.5|170.62|174.02|171.14|174.15|171.27|172.15|169.27|0
1648141500000|2022-03-24 17:05:00|173.89|171.01|174.15|171.27|174.47|171.59|173.31|170.43|0
1648141800000|2022-03-24 17:10:00|174.02|171.14|173.37|170.49|174.25|171.37|173.05|170.17|0
1648142100000|2022-03-24 17:15:00|173.5|170.62|172.66|169.78|173.5|170.62|172.66|169.78|0
1648142400000|2022-03-24 17:20:00|172.72|169.84|172.91|170.03|173.36|170.48|172.59|169.71|0
1648142700000|2022-03-24 17:25:00|172.85|169.97|172.46|169.58|172.98|170.1|171.88|169|0
1648143000000|2022-03-24 17:30:00|172.39|169.51|172.91|170.03|173.36|170.48|172.2|169.32|0
1648143300000|2022-03-24 17:35:00|173.04|170.16|172.58|169.7|173.17|170.29|172.26|169.38|0
1648143600000|2022-03-24 17:40:00|172.55|169.67|172.2|169.32|172.78|169.9|171.94|169.06|0
1648143900000|2022-03-24 17:45:00|172.13|169.25|171.87|168.99|172.26|169.38|171.49|168.61|0
1648144200000|2022-03-24 17:50:00|172|169.12|172.19|169.31|172.32|169.44|171.68|168.8|0
1648144500000|2022-03-24 17:55:00|172.26|169.38|172.19|169.31|172.45|169.57|172|169.12|0
1648144800000|2022-03-24 18:00:00|172.25|169.37|170.84|167.96|172.38|169.5|170.65|167.77|0
1648145100000|2022-03-24 18:05:00|170.91|168.03|171.99|169.11|172.18|169.3|170.91|168.03|0
1648145400000|2022-03-24 18:10:00|171.93|169.05|172.12|169.24|173.09|170.21|171.86|168.98|0
1648145700000|2022-03-24 18:15:00|172.05|169.17|172.25|169.37|172.37|169.49|171.6|168.72|0
1648146000000|2022-03-24 18:20:00|172.15|169.27|172.89|170.01|173.28|170.4|172.15|169.27|0
1648146300000|2022-03-24 18:25:00|172.82|169.94|173.79|170.91|174.37|171.49|172.5|169.62|0
1648146600000|2022-03-24 18:30:00|173.72|170.84|174.37|171.49|174.63|171.75|173.47|170.59|0
1648146900000|2022-03-24 18:35:00|174.3|171.42|173.98|171.1|174.82|171.94|173.91|171.03|0
1648147200000|2022-03-24 18:40:00|173.91|171.03|174.17|171.29|174.36|171.48|173.78|170.9|0
1648147500000|2022-03-24 18:45:00|174.3|171.42|175.01|172.13|175.53|172.65|174.11|171.23|0
1648147800000|2022-03-24 18:50:00|174.88|172|173.84|170.96|174.95|172.07|173.52|170.64|0
1648148100000|2022-03-24 18:55:00|173.91|171.03|173.58|170.7|174.23|171.35|173.39|170.51|0
1648148400000|2022-03-24 19:00:00|173.68|170.8|173.97|171.09|174.62|171.74|173.39|170.51|0
1648148700000|2022-03-24 19:05:00|174.1|171.22|172.23|169.35|174.1|171.22|171.97|169.09|0
1648149000000|2022-03-24 19:10:00|172.36|169.48|171.97|169.09|172.42|169.54|171.97|169.09|0
1648149300000|2022-03-24 19:15:00|172.03|169.15|171.46|168.58|172.35|169.47|171.46|168.58|0
1648149600000|2022-03-24 19:20:00|171.33|168.45|170.37|167.49|171.46|168.58|170.31|167.43|0
1648149900000|2022-03-24 19:25:00|170.12|167.24|169.93|167.05|170.12|167.24|169.42|166.54|0
1648150200000|2022-03-24 19:30:00|169.8|166.92|170.56|167.68|171.01|168.13|169.55|166.67|0
1648150500000|2022-03-24 19:35:00|170.5|167.62|171.07|168.19|171.26|168.38|170.31|167.43|0
1648150800000|2022-03-24 19:40:00|171.13|168.25|170.68|167.8|171.83|168.95|170.68|167.8|0
1648151100000|2022-03-24 19:45:00|170.62|167.74|168.01|165.13|173.28|170.4|168.01|165.13|0
1648151400000|2022-03-24 19:50:00|167.67|164.79|167.07|164.19|167.7|164.82|166.44|163.56|0
1648151700000|2022-03-24 19:55:00|167|164.12|165.87|162.99|167.51|164.63|165.62|162.74|0
1648152000000|2022-03-24 20:00:00|165.56|162.68|165.43|162.55|165.87|162.99|165.19|162.31|0
1648152300000|2022-03-24 20:05:00|165.37|162.49|165.68|162.8|165.68|162.8|165.31|162.43|0
1648152600000|2022-03-24 20:10:00|165.74|162.86|168.69|165.81|169.07|166.19|165.68|162.8|0
1648152900000|2022-03-24 20:15:00|168.93|165.57|168.87|165.51|168.93|165.57|168.81|165.45|0
1648153200000|2022-03-24 20:20:00|168.81|165.45|168.18|164.82|168.81|165.45|168.05|164.69|0
1648153500000|2022-03-24 20:25:00|168.24|164.88|168.11|164.75|168.36|165|168.11|164.75|0
1648153800000|2022-03-24 20:30:00|168.14|164.78|168.17|164.81|168.17|164.81|167.92|164.56|0
1648154100000|2022-03-24 20:35:00|168.11|164.75|168.11|164.75|168.17|164.81|168.11|164.75|0
1648154400000|2022-03-24 20:40:00|168.05|164.69|168.17|164.81|168.17|164.81|168.05|164.69|0
1648155000000|2022-03-24 20:50:00|168.16|164.8|168.16|164.8|168.16|164.8|168.16|164.8|0
1648155300000|2022-03-24 20:55:00|168.2|164.84|168.2|164.84|168.2|164.84|168.13|164.77|0
1648155600000|2022-03-24 21:00:00|168.17|164.81|168.26|164.9|168.27|164.91|168.17|164.81|0
1648155900000|2022-03-24 21:05:00|168.24|164.88|168.2|164.84|168.26|164.9|168.2|164.84|0
1648156200000|2022-03-24 21:10:00|168.29|164.93|168.21|164.85|168.29|164.93|168.2|164.84|0
1648156500000|2022-03-24 21:15:00|168.22|164.86|168.21|164.85|168.22|164.86|168.2|164.84|0
1648156800000|2022-03-24 21:20:00|168.18|164.82|168.19|164.83|168.23|164.87|168.13|164.77|0
1648157100000|2022-03-24 21:25:00|168.18|164.82|168.16|164.8|168.18|164.82|168.11|164.75|0
1648157400000|2022-03-24 21:30:00|168.22|164.86|168.23|164.87|168.23|164.87|168.22|164.86|0
1648157700000|2022-03-24 21:35:00|168.22|164.86|168.24|164.88|168.27|164.91|168.22|164.86|0
1648158000000|2022-03-24 21:40:00|168.27|164.91|168.36|165|168.36|165|168.27|164.91|0
1648158300000|2022-03-24 21:45:00|168.38|165.02|168.36|165|168.38|165.02|168.36|165|0
1648158600000|2022-03-24 21:50:00|168.35|164.99|168.19|164.83|168.35|164.99|168.19|164.83|0
1648158900000|2022-03-24 21:55:00|168.16|164.8|168.26|164.9|168.27|164.91|168.16|164.8|0
1648159200000|2022-03-24 22:00:00|168.17|164.81|168.07|164.71|168.61|165.25|167.89|164.53|0
1648159500000|2022-03-24 22:05:00|168.04|164.68|168.6|165.24|168.67|165.31|168.04|164.68|0
1648159800000|2022-03-24 22:10:00|168.51|165.15|168.92|165.56|169.07|165.71|168.51|165.15|0
1648160100000|2022-03-24 22:15:00|168.95|165.59|168.98|165.62|169.1|165.74|168.76|165.4|0
1648160400000|2022-03-24 22:20:00|169.01|165.65|168.94|165.58|169.01|165.65|168.75|165.39|0
1648160700000|2022-03-24 22:25:00|168.88|165.52|168.88|165.52|168.88|165.52|168.44|165.08|0
1648161000000|2022-03-24 22:30:00|168.91|165.55|169.19|165.83|169.19|165.83|168.88|165.52|0
1648161300000|2022-03-24 22:35:00|169.13|165.77|169.31|165.95|169.38|166.02|169|165.64|0
1648161600000|2022-03-24 22:40:00|169.35|165.99|169.31|165.95|169.38|166.02|169.25|165.89|0
1648161900000|2022-03-24 22:45:00|169.37|166.01|169.06|165.7|169.37|166.01|169.03|165.67|0
1648162200000|2022-03-24 22:50:00|169.12|165.76|169.12|165.76|169.18|165.82|168.93|165.57|0
1648162500000|2022-03-24 22:55:00|169.18|165.82|169.56|166.2|169.56|166.2|169.18|165.82|0
1648162800000|2022-03-24 23:00:00|169.53|166.17|169.62|166.26|169.62|166.26|169.43|166.07|0
1648163100000|2022-03-24 23:05:00|169.55|166.19|169.55|166.19|169.62|166.26|169.43|166.07|0
1648163400000|2022-03-24 23:10:00|169.61|166.25|169.93|166.57|170.06|166.7|169.61|166.25|0
1648163700000|2022-03-24 23:15:00|169.87|166.51|169.55|166.19|169.87|166.51|169.42|166.06|0
1648164000000|2022-03-24 23:20:00|169.52|166.16|169.11|165.75|169.61|166.25|169.11|165.75|0
1648164300000|2022-03-24 23:25:00|169.17|165.81|169.29|165.93|169.29|165.93|168.92|165.56|0
1648164600000|2022-03-24 23:30:00|169.32|165.96|169.42|166.06|169.48|166.12|169.17|165.81|0
1648164900000|2022-03-24 23:35:00|169.48|166.12|169.6|166.24|169.73|166.37|169.23|165.87|0
1648165200000|2022-03-24 23:40:00|169.67|166.31|169.41|166.05|169.76|166.4|169.41|166.05|0
1648165500000|2022-03-24 23:45:00|169.35|165.99|169.47|166.11|169.6|166.24|169.22|165.86|0
1648165800000|2022-03-24 23:50:00|169.54|166.18|169.47|166.11|169.6|166.24|169.28|165.92|0
1648166100000|2022-03-24 23:55:00|169.41|166.05|169.53|166.17|169.66|166.3|169.34|165.98|0
1648166400000|2022-03-25 00:00:00|169.59|166.23|170.16|166.8|170.29|166.93|169.53|166.17|0
1648166700000|2022-03-25 00:05:00|170.1|166.74|170.41|167.05|170.54|167.18|170.1|166.74|0
1648167000000|2022-03-25 00:10:00|170.54|167.18|170.79|167.43|170.92|167.56|170.35|166.99|0
1648167300000|2022-03-25 00:15:00|170.73|167.37|170.79|167.43|171.23|167.87|170.72|167.36|0
1648167600000|2022-03-25 00:20:00|170.72|167.36|171.04|167.68|171.1|167.74|170.6|167.24|0
1648167900000|2022-03-25 00:25:00|170.97|167.61|170.78|167.42|171.16|167.8|170.78|167.42|0
1648168200000|2022-03-25 00:30:00|170.85|167.49|170.65|167.29|170.85|167.49|170.47|167.11|0
1648168500000|2022-03-25 00:35:00|170.62|167.26|170.46|167.1|170.84|167.48|170.34|166.98|0
1648168800000|2022-03-25 00:40:00|170.4|167.04|170.46|167.1|170.49|167.13|170.21|166.85|0
1648169100000|2022-03-25 00:45:00|170.4|167.04|170.39|167.03|170.52|167.16|170.27|166.91|0
1648169400000|2022-03-25 00:50:00|170.33|166.97|170.65|167.29|170.84|167.48|170.33|166.97|0
1648169700000|2022-03-25 00:55:00|170.71|167.35|170.77|167.41|170.77|167.41|170.42|167.06|0
1648170000000|2022-03-25 01:00:00|170.83|167.47|170.64|167.28|171.02|167.66|170.39|167.03|0
1648170300000|2022-03-25 01:05:00|170.58|167.22|170.13|166.77|170.58|167.22|170.13|166.77|0
1648170600000|2022-03-25 01:10:00|170.2|166.84|170.13|166.77|170.26|166.9|169.94|166.58|0
1648170900000|2022-03-25 01:15:00|170.07|166.71|170.26|166.9|170.45|167.09|170.07|166.71|0
1648171200000|2022-03-25 01:20:00|170.19|166.83|170.6|167.24|170.89|167.53|170.19|166.83|0
1648171500000|2022-03-25 01:25:00|170.57|167.21|170.06|166.7|170.57|167.21|170|166.64|0
1648171800000|2022-03-25 01:30:00|170.12|166.76|170.12|166.76|170.44|167.08|170|166.64|0
1648172100000|2022-03-25 01:35:00|170.06|166.7|170.18|166.82|170.37|167.01|169.99|166.63|0
1648172400000|2022-03-25 01:40:00|170.15|166.79|169.77|166.41|170.25|166.89|169.77|166.41|0
1648172700000|2022-03-25 01:45:00|169.74|166.38|169.86|166.5|169.99|166.63|169.68|166.32|0
1648173000000|2022-03-25 01:50:00|169.93|166.57|166.61|163.25|169.93|166.57|166.49|163.13|0
1648173300000|2022-03-25 01:55:00|166.67|163.31|167.26|163.9|167.48|164.12|166.36|163|0
1648173600000|2022-03-25 02:00:00|167.29|163.93|167.69|164.33|167.69|164.33|167.29|163.93|0
1648173900000|2022-03-25 02:05:00|167.72|164.36|167.35|163.99|167.72|164.36|167.35|163.99|0
1648174200000|2022-03-25 02:10:00|167.44|164.08|167.91|164.55|168.03|164.67|167.41|164.05|0
1648174500000|2022-03-25 02:15:00|167.94|164.58|167.59|164.23|168.03|164.67|167.47|164.11|0
1648174800000|2022-03-25 02:20:00|167.66|164.3|168.03|164.67|168.15|164.79|167.66|164.3|0
1648175100000|2022-03-25 02:25:00|168.09|164.73|168.4|165.04|168.53|165.17|168.09|164.73|0
1648175400000|2022-03-25 02:30:00|168.46|165.1|168.46|165.1|168.9|165.54|168.4|165.04|0
1648175700000|2022-03-25 02:35:00|168.53|165.17|167.96|164.6|168.65|165.29|167.74|164.38|0
1648176000000|2022-03-25 02:40:00|167.9|164.54|168.27|164.91|168.43|165.07|167.84|164.48|0
1648176300000|2022-03-25 02:45:00|168.24|164.88|168.27|164.91|168.4|165.04|168.08|164.72|0
1648176600000|2022-03-25 02:50:00|168.21|164.85|168.2|164.84|168.46|165.1|167.95|164.59|0
1648176900000|2022-03-25 02:55:00|168.24|164.88|167.92|164.56|168.33|164.97|167.89|164.53|0
1648177200000|2022-03-25 03:00:00|167.89|164.53|167.76|164.4|168.11|164.75|167.76|164.4|0
1648177500000|2022-03-25 03:05:00|167.82|164.46|167.95|164.59|167.95|164.59|167.51|164.15|0
1648177800000|2022-03-25 03:10:00|168.01|164.65|168.26|164.9|168.51|165.15|168.01|164.65|0
1648178100000|2022-03-25 03:15:00|168.29|164.93|168.57|165.21|168.57|165.21|168.19|164.83|0
1648178400000|2022-03-25 03:20:00|168.6|165.24|168.69|165.33|168.94|165.58|168.57|165.21|0
1648178700000|2022-03-25 03:25:00|168.76|165.4|168.82|165.46|168.82|165.46|168.44|165.08|0
1648179000000|2022-03-25 03:30:00|168.75|165.39|168.53|165.17|168.75|165.39|168.38|165.02|0
1648179300000|2022-03-25 03:35:00|168.56|165.2|168.75|165.39|168.81|165.45|168.41|165.05|0
1648179600000|2022-03-25 03:40:00|168.72|165.36|169.19|165.83|169.35|165.99|168.72|165.36|0
1648179900000|2022-03-25 03:45:00|169.25|165.89|169.28|165.92|169.41|166.05|169.06|165.7|0
1648180200000|2022-03-25 03:50:00|169.25|165.89|169.09|165.73|169.31|165.95|168.99|165.63|0
1648180500000|2022-03-25 03:55:00|169.12|165.76|168.74|165.38|169.12|165.76|168.74|165.38|0
1648180800000|2022-03-25 04:00:00|168.8|165.44|168.61|165.25|168.93|165.57|168.58|165.22|0
1648181100000|2022-03-25 04:05:00|168.55|165.19|168.61|165.25|168.74|165.38|168.55|165.19|0
1648181400000|2022-03-25 04:10:00|168.55|165.19|168.3|164.94|168.55|165.19|168.05|164.69|0
1648181700000|2022-03-25 04:15:00|168.42|165.06|168.17|164.81|168.42|165.06|168.08|164.72|0
1648182000000|2022-03-25 04:20:00|168.11|164.75|168.17|164.81|168.23|164.87|168.04|164.68|0
1648182300000|2022-03-25 04:25:00|168.1|164.74|167.85|164.49|168.1|164.74|167.85|164.49|0
1648182600000|2022-03-25 04:30:00|167.88|164.52|167.98|164.62|168.04|164.68|167.66|164.3|0
1648182900000|2022-03-25 04:35:00|167.95|164.59|167.97|164.61|168.04|164.68|167.79|164.43|0
1648183200000|2022-03-25 04:40:00|168.01|164.65|167.72|164.36|168.04|164.68|167.53|164.17|0
1648183500000|2022-03-25 04:45:00|167.78|164.42|167.47|164.11|167.85|164.49|167.35|163.99|0
1648183800000|2022-03-25 04:50:00|167.53|164.17|167.34|163.98|167.53|164.17|167.22|163.86|0
1648184100000|2022-03-25 04:55:00|167.31|163.95|167.14|163.78|168.45|165.09|166.52|163.16|0
1648184400000|2022-03-25 05:00:00|167.08|163.72|167.51|164.15|167.7|164.34|167.08|163.72|0
1648184700000|2022-03-25 05:05:00|167.45|164.09|167.88|164.52|167.88|164.52|167.38|164.02|0
1648185000000|2022-03-25 05:10:00|167.94|164.58|167.75|164.39|168.07|164.71|167.63|164.27|0
1648185300000|2022-03-25 05:15:00|167.82|164.46|168.19|164.83|168.31|164.95|167.75|164.39|0
1648185600000|2022-03-25 05:20:00|168.12|164.76|168.06|164.7|168.25|164.89|167.75|164.39|0
1648185900000|2022-03-25 05:25:00|168|164.64|168.34|164.98|168.5|165.14|167.69|164.33|0
1648186200000|2022-03-25 05:30:00|168.37|165.01|168.71|165.35|168.99|165.63|168.34|164.98|0
1648186500000|2022-03-25 05:35:00|168.68|165.32|168.62|165.26|168.99|165.63|168.62|165.26|0
1648186800000|2022-03-25 05:40:00|168.68|165.32|169.05|165.69|169.24|165.88|168.68|165.32|0
1648187100000|2022-03-25 05:45:00|169.02|165.66|168.61|165.25|169.11|165.75|168.42|165.06|0
1648187400000|2022-03-25 05:50:00|168.55|165.19|168.64|165.28|168.99|165.63|168.48|165.12|0
1648187700000|2022-03-25 05:55:00|168.61|165.25|168.67|165.31|168.86|165.5|168.3|164.94|0
1648188000000|2022-03-25 06:00:00|168.61|165.25|168.58|165.22|168.73|165.37|168.23|164.87|0
1648188300000|2022-03-25 06:05:00|168.61|165.25|168.73|165.37|168.79|165.43|168.36|165|0
1648188600000|2022-03-25 06:10:00|168.64|165.28|168.32|164.96|168.64|165.28|168.1|164.74|0
1648188900000|2022-03-25 06:15:00|168.26|164.9|168.1|164.74|168.26|164.9|168.01|164.65|0
1648189200000|2022-03-25 06:20:00|168.07|164.71|167.94|164.58|168.22|164.86|167.85|164.49|0
1648189500000|2022-03-25 06:25:00|167.97|164.61|168.19|164.83|168.35|164.99|167.91|164.55|0
1648189800000|2022-03-25 06:30:00|168.16|164.8|168.16|164.8|168.31|164.95|168.09|164.73|0
1648190100000|2022-03-25 06:35:00|168.09|164.73|168.47|165.11|168.56|165.2|168.09|164.73|0
1648190400000|2022-03-25 06:40:00|168.4|165.04|168.59|165.23|168.71|165.35|168.28|164.92|0
1648190700000|2022-03-25 06:45:00|168.71|165.35|168.62|165.26|168.78|165.42|168.59|165.23|0
1648191000000|2022-03-25 06:50:00|168.59|165.23|168.33|164.97|168.71|165.35|168.33|164.97|0
1648191300000|2022-03-25 06:55:00|168.4|165.04|167.77|164.41|168.52|165.16|167.77|164.41|0
1648191600000|2022-03-25 07:00:00|167.83|164.47|168.27|164.91|168.58|165.22|167.83|164.47|0
1648191900000|2022-03-25 07:05:00|168.03|165.15|168.71|165.83|168.78|165.9|168.03|165.15|0
1648192200000|2022-03-25 07:10:00|168.65|165.77|168.09|165.21|168.71|165.83|168.09|165.21|0
1648192500000|2022-03-25 07:15:00|168.02|165.14|170.04|167.16|170.37|167.49|167.96|165.08|0
1648192800000|2022-03-25 07:20:00|170|167.12|170.19|167.31|170.63|167.75|169.07|166.19|0
1648193100000|2022-03-25 07:25:00|170.25|167.37|170.56|167.68|170.63|167.75|170.19|167.31|0
1648193400000|2022-03-25 07:30:00|170.5|167.62|170.18|167.3|170.56|167.68|170.12|167.24|0
1648193700000|2022-03-25 07:35:00|170.22|167.34|170.31|167.43|170.56|167.68|170.06|167.18|0
1648194000000|2022-03-25 07:40:00|170.25|167.37|170.37|167.49|170.5|167.62|170.03|167.15|0
1648194300000|2022-03-25 07:45:00|170.4|167.52|170.37|167.49|170.43|167.55|170.05|167.17|0
1648194600000|2022-03-25 07:50:00|170.34|167.46|169.93|167.05|170.37|167.49|169.8|166.92|0
1648194900000|2022-03-25 07:55:00|169.96|167.08|169.36|166.48|170.02|167.14|169.33|166.45|0
1648195200000|2022-03-25 08:00:00|169.55|166.67|170.17|167.29|170.17|167.29|169.17|166.29|0
1648195500000|2022-03-25 08:05:00|170.23|167.35|171.87|168.99|172.16|169.28|170.23|167.35|0
1648195800000|2022-03-25 08:10:00|171.94|169.06|173.37|170.49|173.37|170.49|171.87|168.99|0
1648196100000|2022-03-25 08:15:00|173.33|170.45|174.52|171.64|174.59|171.71|171.79|168.91|0
1648196400000|2022-03-25 08:20:00|174.46|171.58|173.98|171.1|174.59|171.71|173.76|170.88|0
1648196700000|2022-03-25 08:25:00|173.95|171.07|173.75|170.87|174.04|171.16|173.56|170.68|0
1648197000000|2022-03-25 08:30:00|173.79|170.91|173.43|170.55|174.07|171.19|173.37|170.49|0
1648197300000|2022-03-25 08:35:00|173.37|170.49|173.37|170.49|173.56|170.68|173.18|170.3|0
1648197600000|2022-03-25 08:40:00|173.34|170.46|172.86|169.98|173.69|170.81|172.79|169.91|0
1648197900000|2022-03-25 08:45:00|172.79|169.91|173.04|170.16|173.17|170.29|172.79|169.91|0
1648198200000|2022-03-25 08:50:00|173.11|170.23|172.6|169.72|173.11|170.23|172.54|169.66|0
1648198500000|2022-03-25 08:55:00|172.63|169.75|172.44|169.56|172.72|169.84|172.22|169.34|0
1648198800000|2022-03-25 09:00:00|172.47|169.59|172.98|170.1|173.99|171.11|171.27|168.39|0
1648199100000|2022-03-25 09:05:00|172.97|170.09|173.74|170.86|173.8|170.92|172.97|170.09|0
1648199400000|2022-03-25 09:10:00|173.71|170.83|173.13|170.25|173.86|170.98|173.1|170.22|0
1648199700000|2022-03-25 09:15:00|173.23|170.35|172.4|169.52|173.23|170.35|172.4|169.52|0
1648200000000|2022-03-25 09:20:00|172.43|169.55|172.21|169.33|172.59|169.71|172.08|169.2|0
1648200300000|2022-03-25 09:25:00|172.24|169.36|172.46|169.58|172.65|169.77|172.14|169.26|0
1648200600000|2022-03-25 09:30:00|172.49|169.61|172.96|170.08|173.03|170.15|172.14|169.26|0
1648200900000|2022-03-25 09:35:00|172.9|170.02|172.07|169.19|173.06|170.18|172.01|169.13|0
1648201200000|2022-03-25 09:40:00|171.98|169.1|171.75|168.87|172.13|169.25|171.75|168.87|0
1648201500000|2022-03-25 09:45:00|171.82|168.94|171.37|168.49|171.82|168.94|171.06|168.18|0
1648201800000|2022-03-25 09:50:00|171.31|168.43|170.93|168.05|171.5|168.62|170.87|167.99|0
1648202100000|2022-03-25 09:55:00|170.99|168.11|170.93|168.05|171.06|168.18|170.87|167.99|0
1648202400000|2022-03-25 10:00:00|170.87|167.99|171.24|168.36|171.3|168.42|170.55|167.67|0
1648202700000|2022-03-25 10:05:00|171.18|168.3|170.99|168.11|171.24|168.36|170.86|167.98|0
1648203000000|2022-03-25 10:10:00|171.02|168.14|171.05|168.17|172.28|169.4|170.73|167.85|0
1648203300000|2022-03-25 10:15:00|171.08|168.2|170.79|167.91|171.11|168.23|170.73|167.85|0
1648203600000|2022-03-25 10:20:00|170.73|167.85|170.79|167.91|170.92|168.04|170.35|167.47|0
1648203900000|2022-03-25 10:25:00|170.83|167.95|170.32|167.44|170.89|168.01|170.23|167.35|0
1648204200000|2022-03-25 10:30:00|170.35|167.47|170.54|167.66|170.6|167.72|170.16|167.28|0
1648204500000|2022-03-25 10:35:00|170.47|167.59|170.66|167.78|170.79|167.91|170.41|167.53|0
1648204800000|2022-03-25 10:40:00|170.63|167.75|170.47|167.59|170.72|167.84|170.38|167.5|0
1648205100000|2022-03-25 10:45:00|170.53|167.65|170.69|167.81|170.78|167.9|170.28|167.4|0
1648205400000|2022-03-25 10:50:00|170.63|167.75|170.09|167.21|170.66|167.78|170.09|167.21|0
1648205700000|2022-03-25 10:55:00|170.12|167.24|169.03|166.15|170.15|167.27|169|166.12|0
1648206000000|2022-03-25 11:00:00|169.06|166.18|169.46|166.58|169.46|166.58|169.06|166.18|0
1648206300000|2022-03-25 11:05:00|169.4|166.52|170.07|167.19|170.63|167.75|168.84|165.96|0
1648206600000|2022-03-25 11:10:00|170.01|167.13|170.63|167.75|170.63|167.75|169.76|166.88|0
1648206900000|2022-03-25 11:15:00|170.82|167.94|170.38|167.5|170.92|168.04|170.07|167.19|0
1648207200000|2022-03-25 11:20:00|170.41|167.53|169.29|166.41|170.44|167.56|169.16|166.28|0
1648207500000|2022-03-25 11:25:00|169.32|166.44|167.77|164.89|169.44|166.56|167.37|164.49|0
1648207800000|2022-03-25 11:30:00|167.83|164.95|168.13|165.25|168.26|165.38|167.77|164.89|0
1648208100000|2022-03-25 11:35:00|168.2|165.32|168.63|165.75|168.63|165.75|168.13|165.25|0
1648208400000|2022-03-25 11:40:00|168.69|165.81|168.38|165.5|168.69|165.81|168.38|165.5|0
1648208700000|2022-03-25 11:45:00|168.32|165.44|168.25|165.37|168.44|165.56|168|165.12|0
1648209000000|2022-03-25 11:50:00|168.22|165.34|167.88|165|168.25|165.37|166.65|163.77|0
1648209300000|2022-03-25 11:55:00|167.82|164.94|167.94|165.06|168.19|165.31|167.51|164.63|0
1648209600000|2022-03-25 12:00:00|168.06|165.18|168.18|165.3|168.28|165.4|168|165.12|0
1648209900000|2022-03-25 12:05:00|168.25|165.37|168.12|165.24|168.25|165.37|167.84|164.96|0
1648210200000|2022-03-25 12:10:00|168.06|165.18|168.06|165.18|168.43|165.55|167.99|165.11|0
1648210500000|2022-03-25 12:15:00|168.12|165.24|167.93|165.05|168.33|165.45|167.93|165.05|0
1648210800000|2022-03-25 12:20:00|167.81|164.93|167.87|164.99|168.12|165.24|167.68|164.8|0
1648211100000|2022-03-25 12:25:00|167.8|164.92|168.05|165.17|168.11|165.23|167.8|164.92|0
1648211400000|2022-03-25 12:30:00|168.08|165.2|168.36|165.48|168.67|165.79|167.99|165.11|0
1648211700000|2022-03-25 12:35:00|168.42|165.54|168.85|165.97|168.85|165.97|168.36|165.48|0
1648212000000|2022-03-25 12:40:00|169.04|166.16|168.23|165.35|169.04|166.16|168.23|165.35|0
1648212300000|2022-03-25 12:45:00|168.2|165.32|168.23|165.35|168.35|165.47|168.1|165.22|0
1648212600000|2022-03-25 12:50:00|168.29|165.41|168.05|165.65|168.29|165.71|167.99|165.35|0
1648212900000|2022-03-25 12:55:00|167.98|165.58|167.92|165.52|168.11|165.71|167.8|165.4|0
1648213200000|2022-03-25 13:00:00|167.98|165.58|168.54|166.14|168.6|166.2|167.92|165.52|0
1648213500000|2022-03-25 13:05:00|168.48|166.08|168.54|166.14|168.73|166.33|168.23|165.83|0
1648213800000|2022-03-25 13:10:00|168.47|166.07|168.57|166.17|168.66|166.26|168.35|165.95|0
1648214100000|2022-03-25 13:15:00|168.6|166.2|168.66|166.26|168.78|166.38|168.47|166.07|0
1648214400000|2022-03-25 13:20:00|168.63|166.23|169.09|166.69|169.15|166.75|168.59|166.19|0
1648214700000|2022-03-25 13:25:00|169.06|166.66|169.9|167.5|170.09|167.69|169.03|166.63|0
1648215000000|2022-03-25 13:30:00|169.99|167.59|169.71|167.31|170.21|167.81|168.96|166.56|0
1648215300000|2022-03-25 13:35:00|169.9|167.5|171.21|168.81|171.21|168.81|169.65|167.25|0
1648215600000|2022-03-25 13:40:00|171.28|168.88|170.52|168.12|171.84|169.44|170.14|167.74|0
1648215900000|2022-03-25 13:45:00|170.33|167.93|169.24|166.84|171.02|168.62|168.71|166.31|0
1648216200000|2022-03-25 13:50:00|169.14|166.74|168.95|166.55|169.83|167.43|168.58|166.18|0
1648216500000|2022-03-25 13:55:00|168.83|166.43|170.45|168.05|170.95|168.55|168.77|166.37|0
1648216800000|2022-03-25 14:00:00|170.36|167.96|170.61|168.21|171.39|168.99|170.23|167.83|0
1648217100000|2022-03-25 14:05:00|170.57|168.17|169.63|167.23|170.95|168.55|169.51|167.11|0
1648217400000|2022-03-25 14:10:00|169.7|167.3|169.82|167.42|169.92|167.52|169.01|166.61|0
1648217700000|2022-03-25 14:15:00|170.01|167.61|168.76|166.36|170.26|167.86|168.63|166.23|0
1648218000000|2022-03-25 14:20:00|168.69|166.29|164.63|162.23|168.82|166.42|164.03|161.63|0
1648218300000|2022-03-25 14:25:00|164.7|162.3|164.36|161.96|164.7|162.3|163.5|161.1|0
1648218600000|2022-03-25 14:30:00|164.3|161.9|163.13|160.73|164.36|161.96|163.13|160.73|0
1648218900000|2022-03-25 14:35:00|163.01|160.61|163.01|160.61|163.01|160.61|162.34|159.94|0
1648219200000|2022-03-25 14:40:00|163.04|160.64|161.91|159.51|163.25|160.85|161.67|159.27|0
1648219500000|2022-03-25 14:45:00|162.03|159.63|162.43|160.03|163.47|161.07|161.64|159.24|0
1648219800000|2022-03-25 14:50:00|162.37|159.97|163.28|160.88|163.65|161.25|162.07|159.67|0
1648220100000|2022-03-25 14:55:00|163.34|160.94|163.22|160.82|163.65|161.25|162.79|160.39|0
1648220400000|2022-03-25 15:00:00|163.01|160.61|164.5|162.1|165.12|162.72|162.79|160.39|0
1648220700000|2022-03-25 15:05:00|164.56|162.16|167.41|165.01|167.41|165.01|164.26|161.86|0
1648221000000|2022-03-25 15:10:00|167.48|165.08|167.14|164.74|169.55|167.15|165.43|163.03|0
1648221300000|2022-03-25 15:15:00|167.21|164.81|169.1|166.7|169.23|166.83|166.33|163.93|0
1648221600000|2022-03-25 15:20:00|169.16|166.76|170.61|168.21|170.61|168.21|169.04|166.64|0
1648221900000|2022-03-25 15:25:00|170.68|168.28|173.54|171.14|175.15|172.75|169.52|167.12|0
1648222200000|2022-03-25 15:30:00|173.6|171.2|173.28|170.88|174.56|172.16|172.84|170.44|0
1648222500000|2022-03-25 15:35:00|173.16|170.76|172.9|170.5|173.54|171.14|172.45|170.05|0
1648222800000|2022-03-25 15:40:00|173.03|170.63|171.15|168.75|173.03|170.63|171.12|168.72|0
1648223100000|2022-03-25 15:45:00|171.12|168.72|172.77|170.37|172.89|170.49|171.12|168.72|0
1648223400000|2022-03-25 15:50:00|172.7|170.3|172.64|170.24|172.77|170.37|171.18|168.78|0
1648223700000|2022-03-25 15:55:00|172.7|170.3|173.02|170.62|174.17|171.77|172.45|170.05|0
1648224000000|2022-03-25 16:00:00|173.21|170.81|173.02|170.62|173.72|171.32|172.57|170.17|0
1648224300000|2022-03-25 16:05:00|172.89|170.49|171.62|169.22|172.89|170.49|171.05|168.65|0
1648224600000|2022-03-25 16:10:00|171.55|169.15|170.6|168.2|171.65|169.25|170.54|168.14|0
1648224900000|2022-03-25 16:15:00|170.48|168.08|170.35|167.95|171.61|169.21|170.29|167.89|0
1648225200000|2022-03-25 16:20:00|170.41|168.01|170.05|167.65|171.84|169.44|169.3|166.9|0
1648225500000|2022-03-25 16:25:00|169.93|167.53|169.61|167.21|170.93|168.53|169.36|166.96|0
1648225800000|2022-03-25 16:30:00|169.55|167.15|169.67|167.27|170.68|168.28|169.55|167.15|0
1648226100000|2022-03-25 16:35:00|169.73|167.33|171.69|169.29|172.07|169.67|169.73|167.33|0
1648226400000|2022-03-25 16:40:00|171.75|169.35|170.99|168.59|171.82|169.42|170.99|168.59|0
1648226700000|2022-03-25 16:45:00|170.93|168.53|170.2|167.8|171.05|168.65|169.66|167.26|0
1648227000000|2022-03-25 16:50:00|170.17|167.77|170.73|168.33|171.3|168.9|169.16|166.76|0
1648227300000|2022-03-25 16:55:00|170.8|168.4|170.23|167.83|171.56|169.16|169.91|167.51|0
1648227600000|2022-03-25 17:00:00|170.1|167.7|168.93|166.53|171.3|168.9|168.74|166.34|0
1648227900000|2022-03-25 17:05:00|168.99|166.59|168.99|166.59|169.56|167.16|168.49|166.09|0
1648228200000|2022-03-25 17:10:00|169.12|166.72|169.62|167.22|170.12|167.72|169.05|166.65|0
1648228500000|2022-03-25 17:15:00|169.55|167.15|167.48|165.08|169.55|167.15|167.11|164.71|0
1648228800000|2022-03-25 17:20:00|167.42|165.02|169.61|167.21|169.68|167.28|167.17|164.77|0
1648229100000|2022-03-25 17:25:00|169.55|167.15|169.17|166.77|169.87|167.47|169.17|166.77|0
1648229400000|2022-03-25 17:30:00|169.08|166.68|168.1|165.7|169.11|166.71|168.04|165.64|0
1648229700000|2022-03-25 17:35:00|168.04|165.64|167.91|165.51|168.48|166.08|167.72|165.32|0
1648230000000|2022-03-25 17:40:00|167.85|165.45|167.66|165.26|168.85|166.45|167.53|165.13|0
1648230300000|2022-03-25 17:45:00|167.6|165.2|167.41|165.01|168.22|165.82|167.22|164.82|0
1648230600000|2022-03-25 17:50:00|167.34|164.94|166.84|164.44|167.41|165.01|166.78|164.38|0
1648230900000|2022-03-25 17:55:00|166.78|164.38|165.66|163.26|166.84|164.44|165.48|163.08|0
1648231200000|2022-03-25 18:00:00|165.6|163.2|165.11|162.71|166.16|163.76|164.86|162.46|0
1648231500000|2022-03-25 18:05:00|165.04|162.64|164.7|162.3|165.17|162.77|164.55|162.15|0
1648231800000|2022-03-25 18:10:00|164.61|162.21|164.98|162.58|165.47|163.07|164.43|162.03|0
1648232100000|2022-03-25 18:15:00|164.92|162.52|165.56|163.16|165.59|163.19|164.67|162.27|0
1648232400000|2022-03-25 18:20:00|165.47|163.07|165.1|162.7|165.53|163.13|164.91|162.51|0
1648232700000|2022-03-25 18:25:00|165.04|162.64|164.73|162.33|165.41|163.01|164.48|162.08|0
1648233000000|2022-03-25 18:30:00|164.66|162.26|164.42|162.02|164.72|162.32|163.87|161.47|0
1648233300000|2022-03-25 18:35:00|164.48|162.08|164.54|162.14|164.85|162.45|164.05|161.65|0
1648233600000|2022-03-25 18:40:00|164.6|162.2|164.35|161.95|165.09|162.69|164.35|161.95|0
1648233900000|2022-03-25 18:45:00|164.29|161.89|164.53|162.13|164.78|162.38|163.98|161.58|0
1648234200000|2022-03-25 18:50:00|164.41|162.01|163.86|161.46|164.66|162.26|163.73|161.33|0
1648234500000|2022-03-25 18:55:00|163.79|161.39|164.28|161.88|164.47|162.07|163.55|161.15|0
1648234800000|2022-03-25 19:00:00|164.25|161.85|164.48|162.08|166.92|164.52|164.1|161.7|0
1648235100000|2022-03-25 19:05:00|164.35|161.95|165.46|163.06|165.84|163.44|164.23|161.83|0
1648235400000|2022-03-25 19:10:00|165.22|162.82|164.29|161.89|165.53|163.13|164.23|161.83|0
1648235700000|2022-03-25 19:15:00|164.16|161.76|165.58|163.18|165.71|163.31|164.04|161.64|0
1648236000000|2022-03-25 19:20:00|165.49|163.09|166.33|163.93|167.14|164.74|165.46|163.06|0
1648236300000|2022-03-25 19:25:00|166.27|163.87|167.58|165.18|167.64|165.24|166.08|163.68|0
1648236600000|2022-03-25 19:30:00|167.7|165.3|167.39|164.99|168.33|165.93|166.89|164.49|0
1648236900000|2022-03-25 19:35:00|167.45|165.05|167.2|164.8|167.76|165.36|166.2|163.8|0
1648237200000|2022-03-25 19:40:00|167.01|164.61|165.95|163.55|167.07|164.67|164.89|162.49|0
1648237500000|2022-03-25 19:45:00|165.88|163.48|163.93|161.53|165.88|163.48|163.9|161.5|0
1648237800000|2022-03-25 19:50:00|163.9|161.5|162.8|160.4|164.27|161.87|162.74|160.34|0
1648238100000|2022-03-25 19:55:00|162.73|160.33|161.33|158.93|162.86|160.46|160.73|158.33|0
1648238400000|2022-03-25 20:00:00|160.97|158.57|161.21|158.81|162|159.6|160.97|158.57|0
1648238700000|2022-03-25 20:05:00|161.27|158.87|161.57|159.17|161.57|159.17|161.09|158.69|0
1648239000000|2022-03-25 20:10:00|161.51|159.11|161.26|158.86|161.57|159.17|161.2|158.8|0
1648451100000|2022-03-28 07:05:00|165.53|162.73|164.84|162.44|165.53|162.99|164.31|161.91|0
1648451400000|2022-03-28 07:10:00|164.87|162.47|165.42|163.02|165.91|163.51|164.8|162.4|0
1648451700000|2022-03-28 07:15:00|165.39|162.99|165.69|163.29|165.79|163.39|165.05|162.65|0
1648452000000|2022-03-28 07:20:00|165.79|163.39|165.48|163.08|166.03|163.63|165.17|162.77|0
1648452300000|2022-03-28 07:25:00|165.41|163.01|164.37|161.97|165.41|163.01|164.12|161.72|0
1648452600000|2022-03-28 07:30:00|164.34|161.94|163.69|161.29|164.34|161.94|163.63|161.23|0
1648452900000|2022-03-28 07:35:00|163.66|161.26|164.58|162.18|164.58|162.18|163.63|161.23|0
1648453200000|2022-03-28 07:40:00|164.61|162.21|164.64|162.24|165.04|162.64|164.42|162.02|0
1648453500000|2022-03-28 07:45:00|164.58|162.18|165.16|162.76|165.34|162.94|164.51|162.11|0
1648453800000|2022-03-28 07:50:00|165.28|162.88|165.03|162.63|165.4|163|164.79|162.39|0
1648454100000|2022-03-28 07:55:00|165.06|162.66|164.72|162.32|165.37|162.97|164.57|162.17|0
1648454400000|2022-03-28 08:00:00|164.78|162.38|165.77|163.37|165.95|163.55|164.78|162.38|0
1648454700000|2022-03-28 08:05:00|165.83|163.43|165.77|163.37|166.26|163.86|165.64|163.24|0
1648455000000|2022-03-28 08:10:00|165.89|163.49|165.27|162.87|165.89|163.49|165.27|162.87|0
1648455300000|2022-03-28 08:15:00|165.33|162.93|164.28|161.88|165.33|162.93|164.1|161.7|0
1648455600000|2022-03-28 08:20:00|164.47|162.07|164.59|162.19|164.9|162.5|164.34|161.94|0
1648455900000|2022-03-28 08:25:00|164.5|162.1|163.85|161.45|165.74|163.34|163.79|161.39|0
1648456200000|2022-03-28 08:30:00|163.82|161.42|164.46|162.06|164.58|162.18|163.79|161.39|0
1648456500000|2022-03-28 08:35:00|164.52|162.12|163.91|161.51|164.65|162.25|163.91|161.51|0
1648456800000|2022-03-28 08:40:00|163.94|161.54|163.42|161.02|163.97|161.57|163.39|160.99|0
1648457100000|2022-03-28 08:45:00|163.36|160.96|162.74|160.34|163.54|161.14|162.5|160.1|0
1648457400000|2022-03-28 08:50:00|162.8|160.4|162.19|159.79|164.17|161.77|162.07|159.67|0
1648457700000|2022-03-28 08:55:00|162.13|159.73|161.59|159.19|162.19|159.79|161.5|159.1|0
1648458000000|2022-03-28 09:00:00|161.62|159.22|162.62|160.22|162.68|160.28|161.62|159.22|0
1648458300000|2022-03-28 09:05:00|162.59|160.19|163.1|160.7|163.35|160.95|162.53|160.13|0
1648458600000|2022-03-28 09:10:00|163.16|160.76|163.59|161.19|163.59|161.19|163.16|160.76|0
1648458900000|2022-03-28 09:15:00|163.56|161.16|164.07|161.67|164.23|161.83|163.46|161.06|0
1648459200000|2022-03-28 09:20:00|164.01|161.61|163.71|161.31|164.38|161.98|163.64|161.24|0
1648459500000|2022-03-28 09:25:00|163.68|161.28|163.28|160.88|163.71|161.31|163.28|160.88|0
1648459800000|2022-03-28 09:30:00|163.34|160.94|162.91|160.51|163.46|161.06|162.91|160.51|0
1648460100000|2022-03-28 09:35:00|162.88|160.48|162.69|160.29|162.94|160.54|162.36|159.96|0
1648460400000|2022-03-28 09:40:00|162.6|160.2|162.42|160.02|162.6|160.2|162.3|159.9|0
1648460700000|2022-03-28 09:45:00|162.45|160.05|162.78|160.38|162.87|160.47|162.29|159.89|0
1648461000000|2022-03-28 09:50:00|162.72|160.32|163.17|160.77|163.33|160.93|162.69|160.29|0
1648461300000|2022-03-28 09:55:00|163.14|160.74|163.05|160.65|163.33|160.93|162.84|160.44|0
1648461600000|2022-03-28 10:00:00|163.08|160.68|162.71|160.31|163.63|161.23|162.68|160.28|0
1648461900000|2022-03-28 10:05:00|162.77|160.37|162.95|160.55|163.02|160.62|162.65|160.25|0
1648462200000|2022-03-28 10:10:00|163.01|160.61|162.47|160.07|163.14|160.74|162.47|160.07|0
1648462500000|2022-03-28 10:15:00|162.53|160.13|162.22|159.82|162.59|160.19|162.1|159.7|0
1648462800000|2022-03-28 10:20:00|162.28|159.88|161.85|159.45|162.58|160.18|161.85|159.45|0
1648463100000|2022-03-28 10:25:00|161.89|159.49|162.82|160.42|162.89|160.49|161.85|159.45|0
1648463400000|2022-03-28 10:30:00|162.79|160.39|162.79|160.39|163.01|160.61|162.61|160.21|0
1648463700000|2022-03-28 10:35:00|162.76|160.36|162.43|160.03|163.06|160.66|162.36|159.96|0
1648464000000|2022-03-28 10:40:00|162.39|159.99|162.03|159.63|162.39|159.99|161.73|159.33|0
1648464300000|2022-03-28 10:45:00|162.09|159.69|161.6|159.2|162.21|159.81|161.42|159.02|0
1648464600000|2022-03-28 10:50:00|161.66|159.26|161.9|159.5|162.02|159.62|161.42|159.02|0
1648464900000|2022-03-28 10:55:00|161.87|159.47|161.87|159.47|162.39|159.99|161.75|159.35|0
1648465200000|2022-03-28 11:00:00|161.72|159.32|161.17|158.77|161.75|159.35|161.17|158.77|0
1648465500000|2022-03-28 11:05:00|161.23|158.83|161.29|158.89|161.77|159.37|161.17|158.77|0
1648465800000|2022-03-28 11:10:00|161.23|158.83|161.35|158.95|161.68|159.28|160.93|158.53|0
1648466100000|2022-03-28 11:15:00|161.38|158.98|160.63|158.23|161.41|159.01|160.63|158.23|0
1648466400000|2022-03-28 11:20:00|160.69|158.29|160.74|158.34|160.98|158.58|160.56|158.16|0
1648466700000|2022-03-28 11:25:00|160.71|158.31|160.56|158.16|160.8|158.4|160.56|158.16|0
1648467000000|2022-03-28 11:30:00|160.62|158.22|160.2|157.8|160.62|158.22|160.08|157.68|0
1648467300000|2022-03-28 11:35:00|160.14|157.74|160.02|157.62|160.26|157.86|159.72|157.32|0
1648467600000|2022-03-28 11:40:00|160.08|157.68|159.71|157.31|160.86|158.46|159.71|157.31|0
1648467900000|2022-03-28 11:45:00|159.68|157.28|159.41|157.01|159.71|157.31|159.35|156.95|0
1648468200000|2022-03-28 11:50:00|159.35|156.95|159.59|157.19|159.83|157.43|159.35|156.95|0
1648468500000|2022-03-28 11:55:00|159.62|157.22|159.38|156.98|159.8|157.4|159.29|156.89|0
1648468800000|2022-03-28 12:00:00|159.41|157.01|159.82|157.42|160|157.6|159.23|156.83|0
1648469100000|2022-03-28 12:05:00|159.92|157.52|160.06|157.66|160.06|157.66|159.7|157.3|0
1648469400000|2022-03-28 12:10:00|160.12|157.72|160.24|157.84|160.36|157.96|160|157.6|0
1648469700000|2022-03-28 12:15:00|160.18|157.78|160.69|158.29|160.69|158.29|160.06|157.66|0
1648470000000|2022-03-28 12:20:00|160.72|158.32|161.2|158.8|161.26|158.86|160.6|158.2|0
1648470300000|2022-03-28 12:25:00|161.17|158.77|160.78|158.38|161.17|158.77|160.6|158.2|0
1648470600000|2022-03-28 12:30:00|160.72|158.32|160.89|158.49|161.02|158.62|160.59|158.19|0
1648470900000|2022-03-28 12:35:00|160.83|158.43|161.38|158.98|161.44|159.04|160.83|158.43|0
1648471200000|2022-03-28 12:40:00|161.35|158.95|161.98|159.58|162.29|159.89|161.35|158.95|0
1648471500000|2022-03-28 12:45:00|162.04|159.64|162.77|160.37|162.77|160.37|161.31|158.91|0
1648471800000|2022-03-28 12:50:00|162.71|160.31|162.76|160.36|163.16|160.76|162.64|160.24|0
1648472100000|2022-03-28 12:55:00|162.82|160.42|162.76|160.36|163.01|160.61|162.46|160.06|0
1648472400000|2022-03-28 13:00:00|162.7|160.3|163.06|160.66|163.25|160.85|162.52|160.12|0
1648472700000|2022-03-28 13:05:00|162.94|160.54|162.76|160.36|163.04|160.64|162.27|159.87|0
1648473000000|2022-03-28 13:10:00|162.7|160.3|162.82|160.42|163.86|161.46|162.7|160.3|0
1648473300000|2022-03-28 13:15:00|162.76|160.36|162.88|160.48|163|160.6|162.39|159.99|0
1648473600000|2022-03-28 13:20:00|163|160.6|163.42|161.02|163.42|161.02|162.81|160.41|0
1648473900000|2022-03-28 13:25:00|163.36|160.96|163.73|161.33|164.09|161.69|163.36|160.96|0
1648474200000|2022-03-28 13:30:00|163.48|161.08|163.85|161.45|164.52|162.12|162.81|160.41|0
1648474500000|2022-03-28 13:35:00|163.97|161.57|163.71|161.31|164.03|161.63|162.56|160.16|0
1648474800000|2022-03-28 13:40:00|163.9|161.5|163.47|161.07|164.14|161.74|162.74|160.34|0
1648475100000|2022-03-28 13:45:00|163.41|161.01|163.59|161.19|164.01|161.61|163.1|160.7|0
1648475400000|2022-03-28 13:50:00|163.46|161.06|160.98|158.58|163.65|161.25|160.83|158.43|0
1648475700000|2022-03-28 13:55:00|161.01|158.61|160.02|157.62|161.34|158.94|159.72|157.32|0
1648476000000|2022-03-28 14:00:00|159.96|157.56|162.31|159.91|163.34|160.94|159.9|157.5|0
1648476300000|2022-03-28 14:05:00|162.12|159.72|162.21|159.81|162.85|160.45|161.19|158.79|0
1648476600000|2022-03-28 14:10:00|162.18|159.78|162.61|160.21|162.76|160.36|161.88|159.48|0
1648476900000|2022-03-28 14:15:00|162.54|160.14|162.97|160.57|163.58|161.18|162.06|159.66|0
1648477200000|2022-03-28 14:20:00|162.72|160.32|163.51|161.11|164.55|162.15|162.6|160.2|0
1648477500000|2022-03-28 14:25:00|163.45|161.05|162.84|160.44|164.49|162.09|162.78|160.38|0
1648477800000|2022-03-28 14:30:00|162.6|160.2|164.06|161.66|164.15|161.75|162.11|159.71|0
1648478100000|2022-03-28 14:35:00|163.75|161.35|164.05|161.65|164.79|162.39|163.26|160.86|0
1648478400000|2022-03-28 14:40:00|163.87|161.47|163.32|160.92|164.24|161.84|163.14|160.74|0
1648478700000|2022-03-28 14:45:00|163.26|160.86|162.29|159.89|163.26|160.86|161.74|159.34|0
1648479000000|2022-03-28 14:50:00|162.35|159.95|161.92|159.52|162.53|160.13|161.62|159.22|0
1648479300000|2022-03-28 14:55:00|161.86|159.46|161.86|159.46|162.16|159.76|161.68|159.28|0
1648479600000|2022-03-28 15:00:00|161.68|159.28|163.62|161.22|164.72|162.32|161.38|158.98|0
1648479900000|2022-03-28 15:05:00|163.68|161.28|163.74|161.34|164.59|162.19|163.43|161.03|0
1648480200000|2022-03-28 15:10:00|163.55|161.15|162.88|160.48|163.92|161.52|162.82|160.42|0
1648480500000|2022-03-28 15:15:00|162.94|160.54|162.88|160.48|163.55|161.15|162.7|160.3|0
1648480800000|2022-03-28 15:20:00|162.82|160.42|163.79|161.39|163.97|161.57|162.76|160.36|0
1648481100000|2022-03-28 15:25:00|163.91|161.51|163.88|161.48|165.14|162.74|163.79|161.39|0
1648481400000|2022-03-28 15:30:00|163.76|161.36|165.5|163.1|165.87|163.47|163.73|161.33|0
1648481700000|2022-03-28 15:35:00|165.75|163.35|166.77|164.37|167.11|164.71|165.75|163.35|0
1648482000000|2022-03-28 15:40:00|166.67|164.27|165.93|163.53|166.92|164.52|165.93|163.53|0
1648482300000|2022-03-28 15:45:00|166.11|163.71|168.53|166.13|168.6|166.2|166.05|163.65|0
1648482600000|2022-03-28 15:50:00|168.66|166.26|168.34|165.94|169.1|166.7|167.72|165.32|0
1648482900000|2022-03-28 15:55:00|168.28|165.88|171.19|168.79|171.44|169.04|165.97|163.57|0
1648483200000|2022-03-28 16:00:00|171.37|168.97|169.81|167.41|171.63|169.23|169.68|167.28|0
1648483500000|2022-03-28 16:05:00|169.87|167.47|170.55|168.15|170.55|168.15|169.37|166.97|0
1648483800000|2022-03-28 16:10:00|170.49|168.09|170.87|168.47|171.56|169.16|170.49|168.09|0
1648484100000|2022-03-28 16:15:00|170.99|168.59|171.81|169.41|172.19|169.79|170.49|168.09|0
1648484400000|2022-03-28 16:20:00|171.74|169.34|170.49|168.09|171.74|169.34|170.3|167.9|0
1648484700000|2022-03-28 16:25:00|170.42|168.02|168.41|166.01|171.17|168.77|168.41|166.01|0
1648485000000|2022-03-28 16:30:00|168.54|166.14|170.17|167.77|170.73|168.33|167.35|164.95|0
1648485300000|2022-03-28 16:35:00|169.98|167.58|169.48|167.08|170.17|167.77|169.42|167.02|0
1648485600000|2022-03-28 16:40:00|169.51|167.11|169.1|166.7|169.67|167.27|168.79|166.39|0
1648485900000|2022-03-28 16:45:00|169.23|166.83|169.23|166.83|169.82|167.42|169.16|166.76|0
1648486200000|2022-03-28 16:50:00|169.35|166.95|168.42|166.02|169.48|167.08|168.42|166.02|0
1648486500000|2022-03-28 16:55:00|168.36|165.96|168.23|165.83|168.45|166.05|168.05|165.65|0
1648486800000|2022-03-28 17:00:00|168.17|165.77|168.1|165.7|168.35|165.95|167.74|165.34|0
1648487100000|2022-03-28 17:05:00|168.04|165.64|168.66|166.26|168.79|166.39|167.73|165.33|0
1648487400000|2022-03-28 17:10:00|168.72|166.32|168.16|165.76|168.78|166.38|168.04|165.64|0
1648487700000|2022-03-28 17:15:00|168.1|165.7|167.91|165.51|168.22|165.82|167.79|165.39|0
1648488000000|2022-03-28 17:20:00|167.79|165.39|165.58|163.18|168.1|165.7|165.33|162.93|0
1648488300000|2022-03-28 17:25:00|165.51|163.11|165.27|162.87|165.88|163.48|164.78|162.38|0
1648488600000|2022-03-28 17:30:00|165.21|162.81|165.17|162.77|165.51|163.11|164.84|162.44|0
1648488900000|2022-03-28 17:35:00|165.2|162.8|162.57|160.17|165.27|162.87|162.54|160.14|0
1648489200000|2022-03-28 17:40:00|162.6|160.2|162.96|160.56|163.02|160.62|162.41|160.01|0
1648489500000|2022-03-28 17:45:00|162.78|160.38|162.65|160.25|162.96|160.56|162.41|160.01|0
1648489800000|2022-03-28 17:50:00|162.47|160.07|162.77|160.37|162.93|160.53|162.35|159.95|0
1648490100000|2022-03-28 17:55:00|162.71|160.31|162.65|160.25|163.26|160.86|162.41|160.01|0
1648490400000|2022-03-28 18:00:00|162.71|160.31|162.62|160.22|162.89|160.49|161.86|159.46|0
1648490700000|2022-03-28 18:05:00|162.71|160.31|162.04|159.64|163.13|160.73|161.92|159.52|0
1648491000000|2022-03-28 18:10:00|162.1|159.7|162.19|159.79|162.71|160.31|161.55|159.15|0
1648491300000|2022-03-28 18:15:00|162.1|159.7|164.02|161.62|164.81|162.41|162.1|159.7|0
1648491600000|2022-03-28 18:20:00|163.96|161.56|163.23|160.83|164.14|161.74|163.11|160.71|0
1648491900000|2022-03-28 18:25:00|163.11|160.71|162.68|160.28|163.53|161.13|162.5|160.1|0
1648492200000|2022-03-28 18:30:00|162.74|160.34|161.47|159.07|162.8|160.4|161.41|159.01|0
1648492500000|2022-03-28 18:35:00|161.44|159.04|161.53|159.13|161.77|159.37|161.41|159.01|0
1648492800000|2022-03-28 18:40:00|161.47|159.07|160.44|158.04|161.65|159.25|159.6|157.2|0
1648493100000|2022-03-28 18:45:00|160.5|158.1|159.96|157.56|160.5|158.1|159.84|157.44|0
1648493400000|2022-03-28 18:50:00|159.9|157.5|157.8|155.4|159.9|157.5|157.74|155.34|0
1648493700000|2022-03-28 18:55:00|157.86|155.46|156.61|154.21|157.92|155.52|156.61|154.21|0
1648494000000|2022-03-28 19:00:00|156.55|154.15|157.68|155.28|157.8|155.4|156.55|154.15|0
1648494300000|2022-03-28 19:05:00|157.62|155.22|157.38|154.98|157.74|155.34|157.14|154.74|0
1648494600000|2022-03-28 19:10:00|157.44|155.04|156.96|154.56|157.5|155.1|156.84|154.44|0
1648494900000|2022-03-28 19:15:00|156.84|154.44|157.4|155|157.4|155|156.66|154.26|0
1648495200000|2022-03-28 19:20:00|157.43|155.03|156.25|153.85|157.43|155.03|156.13|153.73|0
1648495500000|2022-03-28 19:25:00|156.3|153.9|156.36|153.96|156.66|154.26|156.19|153.79|0
1648495800000|2022-03-28 19:30:00|156.3|153.9|155.53|153.13|156.54|154.14|155.42|153.02|0
1648496100000|2022-03-28 19:35:00|155.48|153.08|156.3|153.9|156.42|154.02|155.48|153.08|0
1648496400000|2022-03-28 19:40:00|156.36|153.96|155.41|153.01|156.59|154.19|155.35|152.95|0
1648496700000|2022-03-28 19:45:00|155.53|153.13|154.59|152.19|155.82|153.42|154.59|152.19|0
1648497000000|2022-03-28 19:50:00|155.18|152.78|154.99|152.59|158.44|156.04|154.91|152.51|0
1648497300000|2022-03-28 19:55:00|155.05|152.65|153.29|150.89|155.4|153|153.12|150.72|0
1648497600000|2022-03-28 20:00:00|153.18|150.78|152.6|150.2|153.29|150.89|152.31|149.91|0
1648497900000|2022-03-28 20:05:00|152.54|150.14|152.65|150.25|152.94|150.54|152.48|150.08|0
1648498200000|2022-03-28 20:10:00|152.71|150.31|152.71|150.31|152.88|150.48|152.65|150.25|0
1648498500000|2022-03-28 20:15:00|152.91|150.11|152.96|150.16|152.97|150.17|152.79|149.99|0
1648498800000|2022-03-28 20:20:00|152.94|150.14|152.9|150.1|153.08|150.28|152.9|150.1|0
1648499100000|2022-03-28 20:25:00|152.96|150.16|152.96|150.16|152.96|150.16|152.9|150.1|0
1648499400000|2022-03-28 20:30:00|152.93|150.13|152.9|150.1|152.96|150.16|152.9|150.1|0
1648499700000|2022-03-28 20:35:00|152.93|150.13|152.9|150.1|152.96|150.16|152.9|150.1|0
1648500000000|2022-03-28 20:40:00|152.93|150.13|152.95|150.15|152.96|150.16|152.93|150.13|0
1648500300000|2022-03-28 20:45:00|152.9|150.1|152.95|150.15|152.95|150.15|152.9|150.1|0
1648500900000|2022-03-28 20:55:00|152.92|150.12|152.98|150.18|152.98|150.18|152.92|150.12|0
1648501200000|2022-03-28 21:00:00|152.97|150.17|152.95|150.15|152.98|150.18|152.95|150.15|0
1648501500000|2022-03-28 21:05:00|152.98|150.18|153.02|150.22|153.09|150.29|152.97|150.17|0
1648501800000|2022-03-28 21:10:00|153.01|150.21|153.09|150.29|153.12|150.32|153.01|150.21|0
1648502100000|2022-03-28 21:15:00|153.01|150.21|153.06|150.26|153.07|150.27|153|150.2|0
1648502400000|2022-03-28 21:20:00|153.05|150.25|153|150.2|153.15|150.35|153|150.2|0
1648502700000|2022-03-28 21:25:00|152.97|150.17|153.06|150.26|153.07|150.27|152.97|150.17|0
1648503000000|2022-03-28 21:30:00|153.21|150.41|153.06|150.26|153.21|150.41|153.06|150.26|0
1648503300000|2022-03-28 21:35:00|153.05|150.25|153.07|150.27|153.08|150.28|153.02|150.22|0
1648503600000|2022-03-28 21:40:00|153.08|150.28|153.18|150.38|153.18|150.38|153.03|150.23|0
1648503900000|2022-03-28 21:45:00|153.15|150.35|153.09|150.29|153.15|150.35|153.02|150.22|0
1648504200000|2022-03-28 21:50:00|153.13|150.33|153.05|150.25|153.13|150.33|153.05|150.25|0
1648504500000|2022-03-28 21:55:00|153.08|150.28|153.03|150.23|153.08|150.28|153.02|150.22|0
1648504800000|2022-03-28 22:00:00|153.07|150.27|153.5|150.7|153.62|150.82|153.07|150.27|0
1648505100000|2022-03-28 22:05:00|153.56|150.76|153.56|150.76|153.67|150.87|153.5|150.7|0
1648505400000|2022-03-28 22:10:00|153.62|150.82|153.61|150.81|153.91|151.11|153.56|150.76|0
1648505700000|2022-03-28 22:15:00|153.59|150.79|153.73|150.93|153.73|150.93|153.5|150.7|0
1648506000000|2022-03-28 22:20:00|153.7|150.9|153.55|150.75|153.7|150.9|153.55|150.75|0
1648506300000|2022-03-28 22:25:00|153.67|150.87|153.67|150.87|153.72|150.92|153.61|150.81|0
1648506600000|2022-03-28 22:30:00|153.61|150.81|153.37|150.57|153.61|150.81|153.06|150.26|0
1648506900000|2022-03-28 22:35:00|153.46|150.66|153.31|150.51|153.46|150.66|153.2|150.4|0
1648507200000|2022-03-28 22:40:00|153.25|150.45|153.54|150.74|153.54|150.74|153.25|150.45|0
1648507500000|2022-03-28 22:45:00|153.49|150.69|153.37|150.57|153.54|150.74|153.25|150.45|0
1648507800000|2022-03-28 22:50:00|153.31|150.51|153.48|150.68|153.54|150.74|153.13|150.33|0
1648508100000|2022-03-28 22:55:00|153.42|150.62|153.19|150.39|153.42|150.62|153.13|150.33|0
1648508400000|2022-03-28 23:00:00|153.07|150.27|153.13|150.33|153.19|150.39|152.96|150.16|0
1648508700000|2022-03-28 23:05:00|153.16|150.36|153.07|150.27|153.16|150.36|152.95|150.15|0
1648509000000|2022-03-28 23:10:00|153.01|150.21|153.15|150.35|153.18|150.38|153.01|150.21|0
1648509300000|2022-03-28 23:15:00|153.18|150.38|153.35|150.55|153.41|150.61|153.07|150.27|0
1648509600000|2022-03-28 23:20:00|153.3|150.5|153.29|150.49|153.5|150.7|153.29|150.49|0
1648509900000|2022-03-28 23:25:00|153.18|150.38|152.95|150.15|153.41|150.61|152.95|150.15|0
1648510200000|2022-03-28 23:30:00|152.77|149.97|152.89|150.09|153.06|150.26|152.66|149.86|0
1648510500000|2022-03-28 23:35:00|152.88|150.08|152.83|150.03|152.88|150.08|152.71|149.91|0
1648510800000|2022-03-28 23:40:00|152.8|150|152.59|149.79|152.91|150.11|152.53|149.73|0
1648511100000|2022-03-28 23:45:00|152.65|149.85|152.88|150.08|152.94|150.14|152.65|149.85|0
1648511400000|2022-03-28 23:50:00|152.85|150.05|153.34|150.54|153.4|150.6|152.85|150.05|0
1648511700000|2022-03-28 23:55:00|153.4|150.6|153.4|150.6|153.46|150.66|153.28|150.48|0
1648512000000|2022-03-29 00:00:00|153.28|150.48|153.63|150.83|153.74|150.94|153.16|150.36|0
1648512300000|2022-03-29 00:05:00|153.68|150.88|153.68|150.88|153.86|151.06|153.62|150.82|0
1648512600000|2022-03-29 00:10:00|153.65|150.85|153.74|150.94|153.97|151.17|153.62|150.82|0
1648512900000|2022-03-29 00:15:00|153.68|150.88|153.8|151|153.91|151.11|153.62|150.82|0
1648513200000|2022-03-29 00:20:00|153.85|151.05|153.68|150.88|153.85|151.05|153.62|150.82|0
1648513500000|2022-03-29 00:25:00|153.62|150.82|153.73|150.93|153.85|151.05|153.62|150.82|0
1648513800000|2022-03-29 00:30:00|153.67|150.87|153.67|150.87|153.79|150.99|153.67|150.87|0
1648514100000|2022-03-29 00:35:00|153.73|150.93|153.61|150.81|153.79|150.99|153.61|150.81|0
1648514400000|2022-03-29 00:40:00|153.55|150.75|153.15|150.35|153.61|150.81|153.03|150.23|0
1648514700000|2022-03-29 00:45:00|153.2|150.4|153.49|150.69|153.55|150.75|153.15|150.35|0
1648515000000|2022-03-29 00:50:00|153.43|150.63|153.49|150.69|153.61|150.81|153.38|150.58|0
1648515300000|2022-03-29 00:55:00|153.43|150.63|153.72|150.92|153.72|150.92|153.37|150.57|0
1648515600000|2022-03-29 01:00:00|153.66|150.86|153.49|150.69|153.78|150.98|153.37|150.57|0
1648515900000|2022-03-29 01:05:00|153.54|150.74|153.48|150.68|153.6|150.8|153.43|150.63|0
1648516200000|2022-03-29 01:10:00|153.54|150.74|153.25|150.45|153.6|150.8|153.19|150.39|0
1648516500000|2022-03-29 01:15:00|153.19|150.39|153.19|150.39|153.37|150.57|152.9|150.1|0
1648516800000|2022-03-29 01:20:00|153.13|150.33|152.96|150.16|153.19|150.39|152.84|150.04|0
1648517100000|2022-03-29 01:25:00|152.93|150.13|153.04|150.24|153.07|150.27|152.84|150.04|0
1648517400000|2022-03-29 01:30:00|153.01|150.21|152.55|149.75|153.01|150.21|152.55|149.75|0
1648517700000|2022-03-29 01:35:00|152.49|149.69|151.97|149.17|152.55|149.75|151.8|149|0
1648518000000|2022-03-29 01:40:00|151.91|149.11|151.88|149.08|152.14|149.34|151.79|148.99|0
1648518300000|2022-03-29 01:45:00|151.91|149.11|152.14|149.34|152.2|149.4|151.88|149.08|0
1648518600000|2022-03-29 01:50:00|152.08|149.28|152.25|149.45|152.31|149.51|151.91|149.11|0
1648518900000|2022-03-29 01:55:00|152.19|149.39|152.31|149.51|152.37|149.57|152.13|149.33|0
1648519200000|2022-03-29 02:00:00|152.25|149.45|152.48|149.68|152.54|149.74|152.13|149.33|0
1648519500000|2022-03-29 02:05:00|152.51|149.71|152.53|149.73|152.59|149.79|152.42|149.62|0
1648519800000|2022-03-29 02:10:00|152.56|149.76|152.59|149.79|152.65|149.85|152.47|149.67|0
1648520100000|2022-03-29 02:15:00|152.62|149.82|152.59|149.79|152.7|149.9|152.53|149.73|0
1648520400000|2022-03-29 02:20:00|152.64|149.84|152.64|149.84|152.82|150.02|152.53|149.73|0
1648520700000|2022-03-29 02:25:00|152.67|149.87|152.81|150.01|152.87|150.07|152.64|149.84|0
1648521000000|2022-03-29 02:30:00|152.76|149.96|152.93|150.13|152.93|150.13|152.64|149.84|0
1648521300000|2022-03-29 02:35:00|152.87|150.07|153.1|150.3|153.22|150.42|152.87|150.07|0
1648521600000|2022-03-29 02:40:00|153.13|150.33|153.04|150.24|153.22|150.42|152.98|150.18|0
1648521900000|2022-03-29 02:45:00|152.98|150.18|152.86|150.06|153.16|150.36|152.86|150.06|0
1648522200000|2022-03-29 02:50:00|152.92|150.12|152.86|150.06|153.04|150.24|152.8|150|0
1648522500000|2022-03-29 02:55:00|152.89|150.09|152.92|150.12|153.03|150.23|152.8|150|0
1648522800000|2022-03-29 03:00:00|152.86|150.06|153|150.2|153.09|150.29|152.8|150|0
1648523100000|2022-03-29 03:05:00|152.97|150.17|152.74|149.94|152.97|150.17|152.68|149.88|0
1648523400000|2022-03-29 03:10:00|152.68|149.88|152.68|149.88|152.8|150|152.62|149.82|0
1648523700000|2022-03-29 03:15:00|152.74|149.94|152.74|149.94|152.85|150.05|152.68|149.88|0
1648524000000|2022-03-29 03:20:00|152.68|149.88|152.62|149.82|152.74|149.94|152.62|149.82|0
1648524300000|2022-03-29 03:25:00|152.65|149.85|152.79|149.99|152.85|150.05|152.62|149.82|0
1648524600000|2022-03-29 03:30:00|152.73|149.93|152.79|149.99|152.96|150.16|152.73|149.93|0
1648524900000|2022-03-29 03:35:00|152.82|150.02|152.9|150.1|152.96|150.16|152.76|149.96|0
1648525200000|2022-03-29 03:40:00|152.96|150.16|152.84|150.04|153.02|150.22|152.84|150.04|0
1648525500000|2022-03-29 03:45:00|152.81|150.01|153.01|150.21|153.01|150.21|152.78|149.98|0
1648525800000|2022-03-29 03:50:00|152.96|150.16|152.95|150.15|153.07|150.27|152.84|150.04|0
1648526100000|2022-03-29 03:55:00|152.9|150.1|152.84|150.04|152.95|150.15|152.81|150.01|0
1648526400000|2022-03-29 04:00:00|152.81|150.01|152.72|149.92|152.84|150.04|152.55|149.75|0
1648526700000|2022-03-29 04:05:00|152.78|149.98|152.77|149.97|152.95|150.15|152.75|149.95|0
1648527000000|2022-03-29 04:10:00|152.72|149.92|152.71|149.91|152.75|149.95|152.54|149.74|0
1648527300000|2022-03-29 04:15:00|152.66|149.86|152.77|149.97|152.77|149.97|152.6|149.8|0
1648527600000|2022-03-29 04:20:00|152.83|150.03|152.83|150.03|152.91|150.11|152.74|149.94|0
1648527900000|2022-03-29 04:25:00|152.77|149.97|152.88|150.08|152.94|150.14|152.77|149.97|0
1648528200000|2022-03-29 04:30:00|152.82|150.02|152.94|150.14|152.94|150.14|152.77|149.97|0
1648528500000|2022-03-29 04:35:00|152.97|150.17|152.88|150.08|153|150.2|152.82|150.02|0
1648528800000|2022-03-29 04:40:00|152.82|150.02|152.76|149.96|152.85|150.05|152.73|149.93|0
1648529100000|2022-03-29 04:45:00|152.73|149.93|152.64|149.84|152.76|149.96|152.64|149.84|0
1648529400000|2022-03-29 04:50:00|152.58|149.78|152.52|149.72|152.64|149.84|152.52|149.72|0
1648529700000|2022-03-29 04:55:00|152.47|149.67|152.46|149.66|152.52|149.72|152.46|149.66|0
1648530000000|2022-03-29 05:00:00|152.52|149.72|152.4|149.6|152.58|149.78|152.23|149.43|0
1648530300000|2022-03-29 05:05:00|152.35|149.55|152.87|150.07|152.87|150.07|152.23|149.43|0
1648530600000|2022-03-29 05:10:00|152.92|150.12|152.57|149.77|152.92|150.12|152.57|149.77|0
1648530900000|2022-03-29 05:15:00|152.63|149.83|152.57|149.77|152.66|149.86|152.46|149.66|0
1648531200000|2022-03-29 05:20:00|152.51|149.71|152.45|149.65|152.51|149.71|152.4|149.6|0
1648531500000|2022-03-29 05:25:00|152.4|149.6|151.93|149.13|152.4|149.6|151.88|149.08|0
1648531800000|2022-03-29 05:30:00|151.88|149.08|150.96|148.16|151.93|149.13|150.78|147.98|0
1648532100000|2022-03-29 05:35:00|150.9|148.1|151.3|148.5|151.3|148.5|150.9|148.1|0
1648532400000|2022-03-29 05:40:00|151.24|148.44|150.78|147.98|151.24|148.44|150.78|147.98|0
1648532700000|2022-03-29 05:45:00|150.81|148.01|150.95|148.15|151.12|148.32|150.72|147.92|0
1648533000000|2022-03-29 05:50:00|150.89|148.09|150.55|147.75|150.89|148.09|150.32|147.52|0
1648533300000|2022-03-29 05:55:00|150.49|147.69|150.73|147.93|151.9|149.1|150.43|147.63|0
1648533600000|2022-03-29 06:00:00|150.85|148.05|151.76|148.96|151.76|148.96|150.79|147.99|0
1648533900000|2022-03-29 06:05:00|151.71|148.91|153.64|150.84|154.44|151.64|151.65|148.85|0
1648534200000|2022-03-29 06:10:00|153.61|150.81|153.64|150.84|153.81|151.01|153.58|150.78|0
1648534500000|2022-03-29 06:15:00|153.67|150.87|153.92|151.12|153.92|151.12|153.64|150.84|0
1648534800000|2022-03-29 06:20:00|153.95|151.15|153.98|151.18|154.15|151.35|153.87|151.07|0
1648535100000|2022-03-29 06:25:00|154.04|151.24|154.5|151.7|154.5|151.7|153.92|151.12|0
1648535400000|2022-03-29 06:30:00|154.56|151.76|154.5|151.7|154.67|151.87|154.27|151.47|0
1648535700000|2022-03-29 06:35:00|154.53|151.73|154.38|151.58|154.67|151.87|154.32|151.52|0
1648536000000|2022-03-29 06:40:00|154.41|151.61|154.43|151.63|154.61|151.81|154.38|151.58|0
1648536300000|2022-03-29 06:45:00|154.46|151.66|154.03|151.23|154.49|151.69|153.97|151.17|0
1648536600000|2022-03-29 06:50:00|154.06|151.26|153.51|150.71|154.09|151.29|153.51|150.71|0
1648536900000|2022-03-29 06:55:00|153.56|150.76|152.73|149.93|153.68|150.88|152.53|149.73|0
1648537200000|2022-03-29 07:00:00|152.7|149.9|153.71|150.91|153.91|151.11|152.64|149.84|0
1648537500000|2022-03-29 07:05:00|153.53|151.13|154.54|152.14|154.57|152.17|153.53|151.13|0
1648537800000|2022-03-29 07:10:00|154.57|152.17|154.14|151.74|154.78|152.38|153.7|151.3|0
1648538100000|2022-03-29 07:15:00|154.16|151.76|153.9|151.5|154.25|151.85|153.7|151.3|0
1648538400000|2022-03-29 07:20:00|153.93|151.53|152.49|150.09|153.93|151.53|151.86|149.46|0
1648538700000|2022-03-29 07:25:00|152.46|150.06|152.2|149.8|152.49|150.09|151.77|149.37|0
1648539000000|2022-03-29 07:30:00|152.14|149.74|152.94|150.54|152.97|150.57|152.09|149.69|0
1648539300000|2022-03-29 07:35:00|152.92|150.52|152.83|150.43|153.12|150.72|152.74|150.34|0
1648539600000|2022-03-29 07:40:00|152.86|150.46|153.03|150.63|153.35|150.95|152.86|150.46|0
1648539900000|2022-03-29 07:45:00|153.06|150.66|153.05|150.65|153.43|151.03|152.97|150.57|0
1648540200000|2022-03-29 07:50:00|153.08|150.68|153.17|150.77|153.48|151.08|152.85|150.45|0
1648540500000|2022-03-29 07:55:00|153.2|150.8|152.91|150.51|153.34|150.94|152.76|150.36|0
1648540800000|2022-03-29 08:00:00|152.93|150.53|152.59|150.19|153.16|150.76|152.36|149.96|0
1648541100000|2022-03-29 08:05:00|152.67|150.27|152.44|150.04|152.99|150.59|152.41|150.01|0
1648541400000|2022-03-29 08:10:00|152.41|150.01|152.7|150.3|153.16|150.76|152.36|149.96|0
1648541700000|2022-03-29 08:15:00|152.87|150.47|152.41|150.01|152.87|150.47|152.07|149.67|0
1648542000000|2022-03-29 08:20:00|152.35|149.95|152.52|150.12|152.75|150.35|152.12|149.72|0
1648542300000|2022-03-29 08:25:00|152.46|150.06|152.58|150.18|152.75|150.35|152.35|149.95|0
1648542600000|2022-03-29 08:30:00|152.55|150.15|152.8|150.4|152.92|150.52|152.55|150.15|0
1648542900000|2022-03-29 08:35:00|152.75|150.35|152.55|150.15|152.98|150.58|152.34|149.94|0
1648543200000|2022-03-29 08:40:00|152.52|150.12|151.94|149.54|152.52|150.12|151.88|149.48|0
1648543500000|2022-03-29 08:45:00|151.97|149.57|152|149.6|152.08|149.68|151.77|149.37|0
1648543800000|2022-03-29 08:50:00|151.97|149.57|152.08|149.68|152.11|149.71|151.82|149.42|0
1648544100000|2022-03-29 08:55:00|152.11|149.71|152.22|149.82|152.39|149.99|151.88|149.48|0
1648544400000|2022-03-29 09:00:00|152.16|149.76|151.99|149.59|152.39|149.99|151.91|149.51|0
1648544700000|2022-03-29 09:05:00|152.05|149.65|152.51|150.11|152.51|150.11|150|147.6|0
1648545000000|2022-03-29 09:10:00|152.45|150.05|150.93|148.53|152.59|150.19|150.76|148.36|0
1648545300000|2022-03-29 09:15:00|150.81|148.41|150.67|148.27|151.38|148.98|150.64|148.24|0
1648545600000|2022-03-29 09:20:00|150.7|148.3|150.24|147.84|150.98|148.58|150.07|147.67|0
1648545900000|2022-03-29 09:25:00|150.18|147.78|151.26|148.86|151.26|148.86|150.07|147.67|0
1648546200000|2022-03-29 09:30:00|151.2|148.8|151.09|148.69|151.43|149.03|150.92|148.52|0
1648546500000|2022-03-29 09:35:00|151.06|148.66|150.35|147.95|151.32|148.92|150.23|147.83|0
1648546800000|2022-03-29 09:40:00|150.23|147.83|150.57|148.17|150.63|148.23|149.84|147.44|0
1648547100000|2022-03-29 09:45:00|150.52|148.12|149.98|147.58|150.69|148.29|149.78|147.38|0
1648547400000|2022-03-29 09:50:00|149.95|147.55|150.74|148.34|150.77|148.37|149.72|147.32|0
1648547700000|2022-03-29 09:55:00|150.68|148.28|150.79|148.39|151.08|148.68|150.62|148.22|0
1648548000000|2022-03-29 10:00:00|150.88|148.48|150.74|148.34|151.02|148.62|150.71|148.31|0
1648548300000|2022-03-29 10:05:00|150.71|148.31|151.87|149.47|152.5|150.1|150.68|148.28|0
1648548600000|2022-03-29 10:10:00|151.85|149.45|151.56|149.16|152.16|149.76|151.53|149.13|0
1648548900000|2022-03-29 10:15:00|151.59|149.19|151.53|149.13|151.7|149.3|151.24|148.84|0
1648549200000|2022-03-29 10:20:00|151.47|149.07|151.58|149.18|151.58|149.18|151.18|148.78|0
1648549500000|2022-03-29 10:25:00|151.64|149.24|151.53|149.13|151.64|149.24|151.3|148.9|0
1648549800000|2022-03-29 10:30:00|151.39|148.99|151.67|149.27|151.87|149.47|151.3|148.9|0
1648550100000|2022-03-29 10:35:00|151.7|149.3|151.35|148.95|151.7|149.3|151.24|148.84|0
1648550400000|2022-03-29 10:40:00|151.3|148.9|151.24|148.84|151.35|148.95|151.07|148.67|0
1648550700000|2022-03-29 10:45:00|151.18|148.78|151.06|148.66|151.24|148.84|150.72|148.32|0
1648551000000|2022-03-29 10:50:00|151.09|148.69|151.38|148.98|151.52|149.12|150.95|148.55|0
1648551300000|2022-03-29 10:55:00|151.4|149|151.57|149.17|151.83|149.43|151.18|148.78|0
1648551600000|2022-03-29 11:00:00|151.63|149.23|151.17|148.77|151.92|149.52|151.12|148.72|0
1648551900000|2022-03-29 11:05:00|151.14|148.74|151.34|148.94|151.51|149.11|151|148.6|0
1648552200000|2022-03-29 11:10:00|151.31|148.91|150.91|148.51|151.4|149|150.71|148.31|0
1648552500000|2022-03-29 11:15:00|150.94|148.54|151.11|148.71|151.28|148.88|150.94|148.54|0
1648552800000|2022-03-29 11:20:00|151.28|148.88|151.07|148.67|151.51|149.11|150.99|148.59|0
1648553100000|2022-03-29 11:25:00|151.13|148.73|151.78|149.38|151.9|149.5|151.1|148.7|0
1648553400000|2022-03-29 11:30:00|151.84|149.44|152.15|149.75|152.35|149.95|151.67|149.27|0
1648553700000|2022-03-29 11:35:00|152.18|149.78|151.69|149.29|152.33|149.93|151.49|149.09|0
1648554000000|2022-03-29 11:40:00|151.72|149.32|150.84|148.44|152.06|149.66|149.96|147.56|0
1648554300000|2022-03-29 11:45:00|150.58|148.18|149.79|147.39|151.32|148.92|149.56|147.16|0
1648554600000|2022-03-29 11:50:00|149.82|147.42|148.94|146.54|149.96|147.56|148.49|146.09|0
1648554900000|2022-03-29 11:55:00|149.16|146.76|149.33|146.93|150.21|147.81|149.16|146.76|0
1648555200000|2022-03-29 12:00:00|149.39|146.99|148.93|146.53|149.72|147.32|148.71|146.31|0
1648555500000|2022-03-29 12:05:00|148.88|146.48|148.82|146.42|149.05|146.65|148.54|146.14|0
1648555800000|2022-03-29 12:10:00|148.76|146.36|149.55|147.15|149.72|147.32|148.76|146.36|0
1648556100000|2022-03-29 12:15:00|149.61|147.21|148.9|146.5|149.66|147.26|148.76|146.36|0
1648556400000|2022-03-29 12:20:00|148.87|146.47|146.69|144.29|148.87|146.47|146.53|144.13|0
1648556700000|2022-03-29 12:25:00|146.47|144.07|145.97|143.57|146.52|144.12|145.59|143.19|0
1648557000000|2022-03-29 12:30:00|146.03|143.63|146.27|143.87|146.8|144.4|146.03|143.63|0
1648557300000|2022-03-29 12:35:00|146.3|143.9|146.77|144.37|146.91|144.51|146.24|143.84|0
1648557600000|2022-03-29 12:40:00|146.69|144.29|147.35|144.95|147.52|145.12|146.58|144.18|0
1648557900000|2022-03-29 12:45:00|147.38|144.98|146.99|144.59|147.38|144.98|146.74|144.34|0
1648558200000|2022-03-29 12:50:00|146.96|144.56|146.51|144.11|149.51|147.11|146.34|143.94|0
1648558500000|2022-03-29 12:55:00|146.45|144.05|146.56|144.16|146.78|144.38|146.28|143.88|0
1648558800000|2022-03-29 13:00:00|146.39|143.99|146.61|144.21|147.34|144.94|146.39|143.99|0
1648559100000|2022-03-29 13:05:00|146.56|144.16|146.55|144.15|146.78|144.38|146.39|143.99|0
1648559400000|2022-03-29 13:10:00|146.5|144.1|146|143.6|146.78|144.38|146|143.6|0
1648559700000|2022-03-29 13:15:00|145.94|143.54|146.22|143.82|146.44|144.04|145.94|143.54|0
1648560000000|2022-03-29 13:20:00|146.16|143.76|146.22|143.82|146.49|144.09|146.05|143.65|0
1648560300000|2022-03-29 13:25:00|146.16|143.76|145.77|143.37|146.6|144.2|145.77|143.37|0
1648560600000|2022-03-29 13:30:00|145.72|143.32|144.07|141.67|146.44|144.04|143.2|140.8|0
1648560900000|2022-03-29 13:35:00|143.96|141.56|146.04|143.64|146.82|144.42|143.8|141.4|0
1648561200000|2022-03-29 13:40:00|145.99|143.59|146.1|143.7|146.99|144.59|145.88|143.48|0
1648561500000|2022-03-29 13:45:00|146.04|143.64|147.6|145.2|147.79|145.39|145.38|142.98|0
1648561800000|2022-03-29 13:50:00|147.82|145.42|149.03|146.63|149.59|147.19|146.97|144.57|0
1648562100000|2022-03-29 13:55:00|148.75|146.35|148.27|145.87|149.14|146.74|148.02|145.62|0
1648562400000|2022-03-29 14:00:00|148.16|145.76|149.53|147.13|149.64|147.24|147.41|145.01|0
1648562700000|2022-03-29 14:05:00|149.47|147.07|150.6|148.2|151.05|148.65|149|146.6|0
1648563000000|2022-03-29 14:10:00|150.49|148.09|152.19|149.79|152.87|150.47|149.86|147.46|0
1648563300000|2022-03-29 14:15:00|152.13|149.73|151.62|149.22|152.47|150.07|150.02|147.62|0
1648563600000|2022-03-29 14:20:00|151.68|149.28|151.22|148.82|152.07|149.67|150.76|148.36|0
1648563900000|2022-03-29 14:25:00|151.27|148.87|149.24|146.84|151.73|149.33|149.18|146.78|0
1648564200000|2022-03-29 14:30:00|149.15|146.75|149.29|146.89|150.08|147.68|148.51|146.11|0
1648564500000|2022-03-29 14:35:00|149.35|146.95|150.36|147.96|150.99|148.59|148.95|146.55|0
1648564800000|2022-03-29 14:40:00|150.47|148.07|150.08|147.68|151.5|149.1|149.43|147.03|0
1648565100000|2022-03-29 14:45:00|149.68|147.28|149.53|147.13|150.46|148.06|148.89|146.49|0
1648565400000|2022-03-29 14:50:00|149.31|146.91|148.64|146.24|149.57|147.17|148.47|146.07|0
1648565700000|2022-03-29 14:55:00|148.59|146.19|147.97|145.57|148.87|146.47|147.58|145.18|0
1648566000000|2022-03-29 15:00:00|147.86|145.46|148.53|146.13|148.87|146.47|147.53|145.13|0
1648566300000|2022-03-29 15:05:00|148.58|146.18|148.98|146.58|149.2|146.8|148.45|146.05|0
1648566600000|2022-03-29 15:10:00|148.95|146.55|148.97|146.57|149.76|147.36|148.53|146.13|0
1648566900000|2022-03-29 15:15:00|148.92|146.52|148.58|146.18|149.48|147.08|148.52|146.12|0
1648567200000|2022-03-29 15:20:00|148.63|146.23|149.08|146.68|150.1|147.7|148.35|145.95|0
1648567500000|2022-03-29 15:25:00|149.03|146.63|147.79|145.39|149.03|146.63|147.35|144.95|0
1648567800000|2022-03-29 15:30:00|147.85|145.45|147.35|144.95|147.96|145.56|147.12|144.72|0
1648568100000|2022-03-29 15:35:00|147.4|145|147.73|145.33|147.96|145.56|147.34|144.94|0
1648568400000|2022-03-29 15:40:00|147.82|145.42|147.45|145.05|148.23|145.83|147.29|144.89|0
1648568700000|2022-03-29 15:45:00|147.4|145|146.45|144.05|147.51|145.11|146.45|144.05|0
1648569000000|2022-03-29 15:50:00|146.51|144.11|146.84|144.44|147.28|144.88|146.51|144.11|0
1648569300000|2022-03-29 15:55:00|146.89|144.49|147.56|145.16|147.89|145.49|146.89|144.49|0
1648569600000|2022-03-29 16:00:00|147.39|144.99|144.78|142.38|148.95|146.55|144.67|142.27|0
1648569900000|2022-03-29 16:05:00|144.73|142.33|145.45|143.05|145.56|143.16|144.56|142.16|0
1648570200000|2022-03-29 16:10:00|145.39|142.99|145.39|142.99|145.78|143.38|145.17|142.77|0
1648570500000|2022-03-29 16:15:00|145.56|143.16|145.16|142.76|145.89|143.49|145.16|142.76|0
1648570800000|2022-03-29 16:20:00|145.22|142.82|146|143.6|146.22|143.82|145.16|142.76|0
1648571100000|2022-03-29 16:25:00|146.05|143.65|146.39|143.99|146.78|144.38|145.83|143.43|0
1648571400000|2022-03-29 16:30:00|146.44|144.04|148.13|145.73|148.3|145.9|146.33|143.93|0
1648571700000|2022-03-29 16:35:00|148.07|145.67|147.45|145.05|148.3|145.9|147.34|144.94|0
1648572000000|2022-03-29 16:40:00|147.51|145.11|146.21|143.81|147.51|145.11|146.21|143.81|0
1648572300000|2022-03-29 16:45:00|146.16|143.76|145.77|143.37|146.27|143.87|145.49|143.09|0
1648572600000|2022-03-29 16:50:00|145.65|143.25|146.88|144.48|147.11|144.71|145.6|143.2|0
1648572900000|2022-03-29 16:55:00|146.99|144.59|146.54|144.14|146.99|144.59|146.49|144.09|0
1648573200000|2022-03-29 17:00:00|146.49|144.09|147.08|144.68|147.75|145.35|146.49|144.09|0
1648573500000|2022-03-29 17:05:00|147.05|144.65|148|145.6|148|145.6|147.05|144.65|0
1648573800000|2022-03-29 17:10:00|147.95|145.55|146.99|144.59|147.95|145.55|146.65|144.25|0
1648574100000|2022-03-29 17:15:00|146.93|144.53|146.56|144.16|146.93|144.53|146.34|143.94|0
1648574400000|2022-03-29 17:20:00|146.54|144.14|147.21|144.81|147.88|145.48|146.54|144.14|0
1648574700000|2022-03-29 17:25:00|147.15|144.75|146.87|144.47|147.54|145.14|146.36|143.96|0
1648575000000|2022-03-29 17:30:00|146.81|144.41|146.87|144.47|147.26|144.86|146.47|144.07|0
1648575300000|2022-03-29 17:35:00|146.81|144.41|147.61|145.21|148.4|146|144.85|142.45|0
1648575600000|2022-03-29 17:40:00|147.55|145.15|147.08|144.68|147.72|145.32|146.99|144.59|0
1648575900000|2022-03-29 17:45:00|146.99|144.59|146.15|143.75|147.61|145.21|145.65|143.25|0
1648576200000|2022-03-29 17:50:00|146.26|143.86|145.99|143.59|146.71|144.31|145.93|143.53|0
1648576500000|2022-03-29 17:55:00|146.04|143.64|145.54|143.14|146.32|143.92|145.48|143.08|0
1648576800000|2022-03-29 18:00:00|145.59|143.19|145.54|143.14|145.82|143.42|145.21|142.81|0
1648577100000|2022-03-29 18:05:00|145.43|143.03|145.31|142.91|145.93|143.53|145.15|142.75|0
1648577400000|2022-03-29 18:10:00|145.26|142.86|145.15|142.75|145.42|143.02|144.76|142.36|0
1648577700000|2022-03-29 18:15:00|145.2|142.8|146.03|143.63|146.14|143.74|145.09|142.69|0
1648578000000|2022-03-29 18:20:00|146.09|143.69|145.47|143.07|146.47|144.07|145.31|142.91|0
1648578300000|2022-03-29 18:25:00|145.53|143.13|144.86|142.46|145.64|143.24|144.75|142.35|0
1648578600000|2022-03-29 18:30:00|144.81|142.41|144.2|141.8|145.09|142.69|144.15|141.75|0
1648578900000|2022-03-29 18:35:00|144.15|141.75|143.76|141.36|144.15|141.75|143.49|141.09|0
1648579200000|2022-03-29 18:40:00|143.82|141.42|143.32|140.92|143.87|141.47|143.27|140.87|0
1648579500000|2022-03-29 18:45:00|143.27|140.87|143.37|140.97|143.54|141.14|142.94|140.54|0
1648579800000|2022-03-29 18:50:00|143.48|141.08|143.21|140.81|143.81|141.41|142.94|140.54|0
1648580100000|2022-03-29 18:55:00|143.1|140.7|143.21|140.81|143.59|141.19|142.66|140.26|0
1648580400000|2022-03-29 19:00:00|143.18|140.78|142.5|140.1|143.7|141.3|142.5|140.1|0
1648580700000|2022-03-29 19:05:00|142.55|140.15|141.95|139.55|142.55|140.15|141.79|139.39|0
1648581000000|2022-03-29 19:10:00|141.93|139.53|141.98|139.58|142.01|139.61|141.3|138.9|0
1648581300000|2022-03-29 19:15:00|141.9|139.5|143.47|141.07|144.79|142.39|141.57|139.17|0
1648581600000|2022-03-29 19:20:00|143.41|141.01|143.63|141.23|143.74|141.34|143.14|140.74|0
1648581900000|2022-03-29 19:25:00|143.74|141.34|142.92|140.52|143.84|141.44|142.92|140.52|0
1648582200000|2022-03-29 19:30:00|142.87|140.47|142.05|139.65|143.24|140.84|142.05|139.65|0
1648582500000|2022-03-29 19:35:00|142.11|139.71|142.81|140.41|142.86|140.46|141.73|139.33|0
1648582800000|2022-03-29 19:40:00|142.75|140.35|142.86|140.46|143.84|141.44|142.59|140.19|0
1648583100000|2022-03-29 19:45:00|142.97|140.57|142.7|140.3|143.24|140.84|141.94|139.54|0
1648583400000|2022-03-29 19:50:00|142.8|140.4|144.16|141.76|144.79|142.39|142.8|140.4|0
1648583700000|2022-03-29 19:55:00|144.43|142.03|142.69|140.29|144.49|142.09|142.69|140.29|0
1648584000000|2022-03-29 20:00:00|142.75|140.35|143.12|140.72|143.29|140.89|142.69|140.29|0
1648584300000|2022-03-29 20:05:00|143.07|140.67|143.77|141.37|144.16|141.76|143.07|140.67|0
1648584600000|2022-03-29 20:10:00|143.83|141.43|143.96|141.56|144.04|141.64|143.82|141.42|0
1648584900000|2022-03-29 20:15:00|144.19|141.39|144.02|141.22|144.24|141.44|144.02|141.22|0
1648585200000|2022-03-29 20:20:00|144|141.2|144.02|141.22|144.02|141.22|143.8|141|0
1648585500000|2022-03-29 20:25:00|143.97|141.17|144.02|141.22|144.1|141.3|143.91|141.11|0
1648585800000|2022-03-29 20:30:00|144.07|141.27|143.91|141.11|144.07|141.27|143.91|141.11|0
1648586100000|2022-03-29 20:35:00|143.96|141.16|143.74|140.94|143.96|141.16|143.74|140.94|0
1648586400000|2022-03-29 20:40:00|143.77|140.97|143.74|140.94|143.8|141|143.69|140.89|0
1648586700000|2022-03-29 20:45:00|143.69|140.89|143.63|140.83|143.69|140.89|143.52|140.72|0
1648587000000|2022-03-29 20:50:00|143.74|140.94|143.74|140.94|143.74|140.94|143.63|140.83|0
1648587300000|2022-03-29 20:55:00|143.71|140.91|143.98|141.18|144.01|141.21|143.68|140.88|0
1648587600000|2022-03-29 21:00:00|143.97|141.17|144.07|141.27|144.07|141.27|143.97|141.17|0
1648587900000|2022-03-29 21:05:00|144.08|141.28|144.14|141.34|144.17|141.37|144.08|141.28|0
1648588200000|2022-03-29 21:10:00|144.11|141.31|144.24|141.44|144.32|141.52|144.11|141.31|0
1648588500000|2022-03-29 21:15:00|144.23|141.43|144.35|141.55|144.43|141.63|144.2|141.4|0
1648588800000|2022-03-29 21:20:00|144.33|141.53|144.29|141.49|144.34|141.54|144.23|141.43|0
1648589100000|2022-03-29 21:25:00|144.26|141.46|144.21|141.41|144.27|141.47|144.19|141.39|0
1648589400000|2022-03-29 21:30:00|144.19|141.39|144.14|141.34|144.2|141.4|144.14|141.34|0
1648589700000|2022-03-29 21:35:00|144.16|141.36|144.11|141.31|144.19|141.39|144.11|141.31|0
1648590000000|2022-03-29 21:40:00|144.22|141.42|144.17|141.37|144.23|141.43|144.15|141.35|0
1648590300000|2022-03-29 21:45:00|144.16|141.36|144.21|141.41|144.27|141.47|144.14|141.34|0
1648590600000|2022-03-29 21:50:00|144.26|141.46|144.13|141.33|144.26|141.46|144.13|141.33|0
1648590900000|2022-03-29 21:55:00|144.16|141.36|144.12|141.32|144.16|141.36|144.12|141.32|0
1648591200000|2022-03-29 22:00:00|143.9|141.1|144.47|141.67|144.47|141.67|143.9|141.1|0
1648591500000|2022-03-29 22:05:00|144.5|141.7|144.91|142.11|145.02|142.22|144.5|141.7|0
1648591800000|2022-03-29 22:10:00|144.85|142.05|144.9|142.1|145.02|142.22|144.85|142.05|0
1648592100000|2022-03-29 22:15:00|144.85|142.05|144.79|141.99|144.96|142.16|144.79|141.99|0
1648592400000|2022-03-29 22:20:00|144.9|142.1|144.57|141.77|144.96|142.16|144.57|141.77|0
1648592700000|2022-03-29 22:25:00|144.63|141.83|144.41|141.61|144.79|141.99|144.24|141.44|0
1648593000000|2022-03-29 22:30:00|144.35|141.55|144.35|141.55|144.4|141.6|144.13|141.33|0
1648593300000|2022-03-29 22:35:00|144.24|141.44|144.02|141.22|144.35|141.55|143.97|141.17|0
1648593600000|2022-03-29 22:40:00|143.99|141.19|144.02|141.22|144.13|141.33|143.96|141.16|0
1648593900000|2022-03-29 22:45:00|143.91|141.11|143.8|141|143.96|141.16|143.8|141|0
1648594200000|2022-03-29 22:50:00|143.85|141.05|144.29|141.49|144.34|141.54|143.85|141.05|0
1648594500000|2022-03-29 22:55:00|144.34|141.54|144.29|141.49|144.34|141.54|144.01|141.21|0
1648594800000|2022-03-29 23:00:00|144.34|141.54|144.17|141.37|144.39|141.59|144.01|141.21|0
1648595100000|2022-03-29 23:05:00|144.23|141.43|144.06|141.26|144.23|141.43|144.01|141.21|0
1648595400000|2022-03-29 23:10:00|144.12|141.32|144.12|141.32|144.2|141.4|143.93|141.13|0
1648595700000|2022-03-29 23:15:00|144.06|141.26|144.06|141.26|144.17|141.37|143.95|141.15|0
1648596000000|2022-03-29 23:20:00|144.11|141.31|144.11|141.31|144.11|141.31|143.95|141.15|0
1648596300000|2022-03-29 23:25:00|144.17|141.37|144.16|141.36|144.17|141.37|144|141.2|0
1648596600000|2022-03-29 23:30:00|144.22|141.42|144.33|141.53|144.44|141.64|144.11|141.31|0
1648596900000|2022-03-29 23:35:00|144.38|141.58|144.19|141.39|144.38|141.58|144.05|141.25|0
1648597200000|2022-03-29 23:40:00|144.21|141.41|143.78|140.98|144.21|141.41|143.78|140.98|0
1648597500000|2022-03-29 23:45:00|143.83|141.03|143.83|141.03|143.94|141.14|143.78|140.98|0
1648597800000|2022-03-29 23:50:00|143.8|141|143.94|141.14|143.99|141.19|143.77|140.97|0
1648598100000|2022-03-29 23:55:00|143.88|141.08|143.77|140.97|143.88|141.08|143.77|140.97|0
1648598400000|2022-03-30 00:00:00|143.83|141.03|144.64|141.84|144.7|141.9|143.83|141.03|0
1648598700000|2022-03-30 00:05:00|144.7|141.9|144.48|141.68|144.97|142.17|144.48|141.68|0
1648599000000|2022-03-30 00:10:00|144.53|141.73|144.5|141.7|144.75|141.95|144.47|141.67|0
1648599300000|2022-03-30 00:15:00|144.53|141.73|144.64|141.84|144.8|142|144.47|141.67|0
1648599600000|2022-03-30 00:20:00|144.66|141.86|144.42|141.62|144.66|141.86|144.42|141.62|0
1648599900000|2022-03-30 00:25:00|144.47|141.67|144.09|141.29|144.47|141.67|144.03|141.23|0
1648600200000|2022-03-30 00:30:00|143.98|141.18|144.03|141.23|144.08|141.28|143.76|140.96|0
1648600500000|2022-03-30 00:35:00|143.97|141.17|144.14|141.34|144.25|141.45|143.97|141.17|0
1648600800000|2022-03-30 00:40:00|144.11|141.31|144.38|141.58|144.41|141.61|144.11|141.31|0
1648601100000|2022-03-30 00:45:00|144.41|141.61|144.24|141.44|144.46|141.66|144.22|141.42|0
1648601400000|2022-03-30 00:50:00|144.22|141.42|144.51|141.71|144.51|141.71|144.19|141.39|0
1648601700000|2022-03-30 00:55:00|144.57|141.77|144.46|141.66|144.68|141.88|144.4|141.6|0
1648602000000|2022-03-30 01:00:00|144.48|141.68|144.51|141.71|144.73|141.93|144.46|141.66|0
1648602300000|2022-03-30 01:05:00|144.56|141.76|144.29|141.49|144.73|141.93|144.18|141.38|0
1648602600000|2022-03-30 01:10:00|144.26|141.46|144.45|141.65|144.72|141.92|144.18|141.38|0
1648602900000|2022-03-30 01:15:00|144.61|141.81|144.61|141.81|144.78|141.98|144.56|141.76|0
1648603200000|2022-03-30 01:20:00|144.56|141.76|144.55|141.75|144.61|141.81|144.39|141.59|0
1648603500000|2022-03-30 01:25:00|144.5|141.7|143.46|140.66|144.61|141.81|143.19|140.39|0
1648603800000|2022-03-30 01:30:00|143.52|140.72|143.35|140.55|143.57|140.77|143.25|140.45|0
1648604100000|2022-03-30 01:35:00|143.3|140.5|143.79|140.99|143.95|141.15|143.24|140.44|0
1648604400000|2022-03-30 01:40:00|143.73|140.93|143.13|140.33|143.78|140.98|143.08|140.28|0
1648604700000|2022-03-30 01:45:00|143.08|140.28|143.27|140.47|143.29|140.49|142.54|139.74|0
1648605000000|2022-03-30 01:50:00|143.29|140.49|143.56|140.76|143.67|140.87|143.18|140.38|0
1648605300000|2022-03-30 01:55:00|143.67|140.87|143.83|141.03|143.94|141.14|143.67|140.87|0
1648605600000|2022-03-30 02:00:00|143.78|140.98|144.16|141.36|144.27|141.47|143.72|140.92|0
1648605900000|2022-03-30 02:05:00|144.1|141.3|144.15|141.35|144.24|141.44|143.94|141.14|0
1648606200000|2022-03-30 02:10:00|144.21|141.41|144.1|141.3|144.26|141.46|143.88|141.08|0
1648606500000|2022-03-30 02:15:00|144.04|141.24|144.21|141.41|144.32|141.52|144.04|141.24|0
1648606800000|2022-03-30 02:20:00|144.23|141.43|144.31|141.51|144.31|141.51|144.09|141.29|0
1648607100000|2022-03-30 02:25:00|144.26|141.46|144.26|141.46|144.31|141.51|144.15|141.35|0
1648607400000|2022-03-30 02:30:00|144.31|141.51|144.47|141.67|144.69|141.89|144.26|141.46|0
1648607700000|2022-03-30 02:35:00|144.53|141.73|144.42|141.62|144.64|141.84|144.42|141.62|0
1648608000000|2022-03-30 02:40:00|144.47|141.67|144.63|141.83|144.69|141.89|144.31|141.51|0
1648608300000|2022-03-30 02:45:00|144.58|141.78|144.47|141.67|144.85|142.05|144.47|141.67|0
1648608600000|2022-03-30 02:50:00|144.44|141.64|144.46|141.66|144.52|141.72|144.19|141.39|0
1648608900000|2022-03-30 02:55:00|144.52|141.72|144.68|141.88|144.68|141.88|144.52|141.72|0
1648609200000|2022-03-30 03:00:00|144.63|141.83|144.35|141.55|144.63|141.83|144.3|141.5|0
1648609500000|2022-03-30 03:05:00|144.3|141.5|144.21|141.41|144.3|141.5|144.19|141.39|0
1648609800000|2022-03-30 03:10:00|144.19|141.39|144.35|141.55|144.46|141.66|144.19|141.39|0
1648610100000|2022-03-30 03:15:00|144.4|141.6|144.4|141.6|144.51|141.71|144.29|141.49|0
1648610400000|2022-03-30 03:20:00|144.34|141.54|144.29|141.49|144.4|141.6|144.29|141.49|0
1648610700000|2022-03-30 03:25:00|144.23|141.43|144.01|141.21|144.29|141.49|144.01|141.21|0
1648611000000|2022-03-30 03:30:00|144.12|141.32|144.18|141.38|144.23|141.43|143.9|141.1|0
1648611300000|2022-03-30 03:35:00|144.12|141.32|144.28|141.48|144.28|141.48|144.12|141.32|0
1648611600000|2022-03-30 03:40:00|144.23|141.43|144.06|141.26|144.28|141.48|144.04|141.24|0
1648611900000|2022-03-30 03:45:00|144.12|141.32|144.11|141.31|144.17|141.37|143.95|141.15|0
1648612200000|2022-03-30 03:50:00|144.09|141.29|144.03|141.23|144.69|141.89|144|141.2|0
1648612500000|2022-03-30 03:55:00|144.06|141.26|144.44|141.64|144.49|141.69|144.06|141.26|0
1648612800000|2022-03-30 04:00:00|144.38|141.58|144.11|141.31|144.38|141.58|144|141.2|0
1648613100000|2022-03-30 04:05:00|144.05|141.25|144.05|141.25|144.05|141.25|143.94|141.14|0
1648613400000|2022-03-30 04:10:00|144.03|141.23|144|141.2|144.11|141.31|143.94|141.14|0
1648613700000|2022-03-30 04:15:00|143.94|141.14|144.1|141.3|144.16|141.36|143.94|141.14|0
1648614000000|2022-03-30 04:20:00|144.08|141.28|144.1|141.3|144.21|141.41|143.99|141.19|0
1648614300000|2022-03-30 04:25:00|144.05|141.25|144.1|141.3|144.1|141.3|143.88|141.08|0
1648614600000|2022-03-30 04:30:00|144.07|141.27|144.48|141.68|144.48|141.68|144.04|141.24|0
1648614900000|2022-03-30 04:35:00|144.51|141.71|144.83|142.03|144.86|142.06|144.42|141.62|0
1648615200000|2022-03-30 04:40:00|144.8|142|145.41|142.61|145.46|142.66|144.8|142|0
1648615500000|2022-03-30 04:45:00|145.35|142.55|144.97|142.17|145.35|142.55|144.97|142.17|0
1648615800000|2022-03-30 04:50:00|144.91|142.11|144.91|142.11|145.07|142.27|144.74|141.94|0
1648616100000|2022-03-30 04:55:00|144.85|142.05|144.85|142.05|144.91|142.11|144.77|141.97|0
1648616400000|2022-03-30 05:00:00|144.8|142|144.58|141.78|144.91|142.11|144.3|141.5|0
1648616700000|2022-03-30 05:05:00|144.52|141.72|144.41|141.61|144.58|141.78|144.3|141.5|0
1648617000000|2022-03-30 05:10:00|144.38|141.58|144.85|142.05|144.93|142.13|144.38|141.58|0
1648617300000|2022-03-30 05:15:00|144.9|142.1|144.95|142.15|145.23|142.43|144.85|142.05|0
1648617600000|2022-03-30 05:20:00|145.01|142.21|144.95|142.15|145.12|142.32|144.84|142.04|0
1648617900000|2022-03-30 05:25:00|144.9|142.1|144.57|141.77|144.98|142.18|144.51|141.71|0
1648618200000|2022-03-30 05:30:00|144.54|141.74|144.4|141.6|144.67|141.87|144.4|141.6|0
1648618500000|2022-03-30 05:35:00|144.45|141.65|144.07|141.27|144.51|141.71|144.07|141.27|0
1648618800000|2022-03-30 05:40:00|144.02|141.22|143.91|141.11|144.04|141.24|143.8|141|0
1648619100000|2022-03-30 05:45:00|143.85|141.05|143.36|140.56|143.85|141.05|143.36|140.56|0
1648619400000|2022-03-30 05:50:00|143.25|140.45|143.2|140.4|143.6|140.8|143.14|140.34|0
1648619700000|2022-03-30 05:55:00|143.14|140.34|141.13|138.33|143.14|140.34|141.07|138.27|0
1648620000000|2022-03-30 06:00:00|141.07|138.27|141.58|138.78|142.04|139.24|141.07|138.27|0
1648620300000|2022-03-30 06:05:00|141.53|138.73|141.5|138.7|142.09|139.29|141.39|138.59|0
1648620600000|2022-03-30 06:10:00|141.55|138.75|141.66|138.86|141.77|138.97|141.34|138.54|0
1648620900000|2022-03-30 06:15:00|141.71|138.91|141.28|138.48|141.71|138.91|141.23|138.43|0
1648621200000|2022-03-30 06:20:00|141.31|138.51|142.47|139.67|142.66|139.86|141.31|138.51|0
1648621500000|2022-03-30 06:25:00|142.39|139.59|142.23|139.43|142.5|139.7|142.12|139.32|0
1648621800000|2022-03-30 06:30:00|142.17|139.37|142.61|139.81|142.71|139.91|142.17|139.37|0
1648622100000|2022-03-30 06:35:00|142.55|139.75|142.71|139.91|142.88|140.08|142.5|139.7|0
1648622400000|2022-03-30 06:40:00|142.74|139.94|143.04|140.24|143.04|140.24|142.68|139.88|0
1648622700000|2022-03-30 06:45:00|143.01|140.21|143.09|140.29|143.17|140.37|142.87|140.07|0
1648623000000|2022-03-30 06:50:00|143.14|140.34|142.68|139.88|143.31|140.51|142.65|139.85|0
1648623300000|2022-03-30 06:55:00|142.71|139.91|142.49|139.69|142.92|140.12|142.49|139.69|0
1648623600000|2022-03-30 07:00:00|142.54|139.74|143.44|140.64|143.85|141.05|142.49|139.69|0
1648623900000|2022-03-30 07:05:00|143.26|140.86|143.26|140.86|144.27|141.87|143.1|140.7|0
1648624200000|2022-03-30 07:10:00|143.32|140.92|143.7|141.3|143.7|141.3|142.93|140.53|0
1648624500000|2022-03-30 07:15:00|143.64|141.24|144.73|142.33|144.79|142.39|143.64|141.24|0
1648624800000|2022-03-30 07:20:00|144.71|142.31|144.35|141.95|144.95|142.55|143.22|140.82|0
1648625100000|2022-03-30 07:25:00|144.18|141.78|144.37|141.97|144.51|142.11|143.85|141.45|0
1648625400000|2022-03-30 07:30:00|144.4|142|143.88|141.48|144.45|142.05|143.85|141.45|0
1648625700000|2022-03-30 07:35:00|143.91|141.51|144.23|141.83|144.23|141.83|143.52|141.12|0
1648626000000|2022-03-30 07:40:00|144.18|141.78|143.6|141.2|144.29|141.89|143.57|141.17|0
1648626300000|2022-03-30 07:45:00|143.63|141.23|144.01|141.61|144.17|141.77|143.46|141.06|0
1648626600000|2022-03-30 07:50:00|144.06|141.66|144.28|141.88|144.28|141.88|143.87|141.47|0
1648626900000|2022-03-30 07:55:00|144.23|141.83|144.01|141.61|144.33|141.93|143.84|141.44|0
1648627200000|2022-03-30 08:00:00|144.06|141.66|145.1|142.7|145.54|143.14|143.98|141.58|0
1648627500000|2022-03-30 08:05:00|145.05|142.65|144.99|142.59|145.54|143.14|144.93|142.53|0
1648627800000|2022-03-30 08:10:00|145.13|142.73|145.46|143.06|146.09|143.69|145.04|142.64|0
1648628100000|2022-03-30 08:15:00|146.04|143.64|145.59|143.19|146.09|143.69|145.37|142.97|0
1648628400000|2022-03-30 08:20:00|145.54|143.14|145.67|143.27|145.67|143.27|145.26|142.86|0
1648628700000|2022-03-30 08:25:00|145.7|143.3|145.09|142.69|145.87|143.47|145.04|142.64|0
1648629000000|2022-03-30 08:30:00|145.07|142.67|145.14|142.74|145.26|142.86|145.01|142.61|0
1648629300000|2022-03-30 08:35:00|145.17|142.77|145.78|143.38|145.83|143.43|144.98|142.58|0
1648629600000|2022-03-30 08:40:00|145.89|143.49|146.22|143.82|146.44|144.04|145.78|143.38|0
1648629900000|2022-03-30 08:45:00|146.25|143.85|146.66|144.26|146.66|144.26|146.25|143.85|0
1648630200000|2022-03-30 08:50:00|146.72|144.32|146.44|144.04|146.77|144.37|146.22|143.82|0
1648630500000|2022-03-30 08:55:00|146.38|143.98|146.05|143.65|146.38|143.98|145.94|143.54|0
1648630800000|2022-03-30 09:00:00|145.99|143.59|144.91|142.51|145.99|143.59|144.91|142.51|0
1648631100000|2022-03-30 09:05:00|145.02|142.62|144.97|142.57|145.19|142.79|144.75|142.35|0
1648631400000|2022-03-30 09:10:00|144.94|142.54|144.94|142.54|145.19|142.79|144.91|142.51|0
1648631700000|2022-03-30 09:15:00|144.91|142.51|144.63|142.23|145.07|142.67|144.58|142.18|0
1648632000000|2022-03-30 09:20:00|144.61|142.21|144.3|141.9|144.63|142.23|144.22|141.82|0
1648632300000|2022-03-30 09:25:00|144.27|141.87|144.63|142.23|144.74|142.34|144.25|141.85|0
1648632600000|2022-03-30 09:30:00|144.68|142.28|144.57|142.17|144.68|142.28|144.35|141.95|0
1648632900000|2022-03-30 09:35:00|144.63|142.23|144.73|142.33|145.01|142.61|144.57|142.17|0
1648633200000|2022-03-30 09:40:00|144.68|142.28|144.4|142|144.73|142.33|144.35|141.95|0
1648633500000|2022-03-30 09:45:00|144.46|142.06|144.4|142|144.51|142.11|144.18|141.78|0
1648633800000|2022-03-30 09:50:00|144.45|142.05|144.62|142.22|144.67|142.27|144.18|141.78|0
1648634100000|2022-03-30 09:55:00|144.67|142.27|144.29|141.89|144.78|142.38|144.23|141.83|0
1648634400000|2022-03-30 10:00:00|144.26|141.86|144.78|142.38|145.94|143.54|144.26|141.86|0
1648634700000|2022-03-30 10:05:00|144.7|142.3|145.52|143.12|145.63|143.23|144.48|142.08|0
1648635000000|2022-03-30 10:10:00|145.55|143.15|145.49|143.09|145.71|143.31|145.27|142.87|0
1648635300000|2022-03-30 10:15:00|145.46|143.06|145.43|143.03|146.1|143.7|145.38|142.98|0
1648635600000|2022-03-30 10:20:00|145.49|143.09|145.21|142.81|145.6|143.2|145.18|142.78|0
1648635900000|2022-03-30 10:25:00|145.24|142.84|145.26|142.86|145.37|142.97|144.99|142.59|0
1648636200000|2022-03-30 10:30:00|145.29|142.89|145.18|142.78|145.35|142.95|145.1|142.7|0
1648636500000|2022-03-30 10:35:00|145.15|142.75|144.98|142.58|145.21|142.81|144.87|142.47|0
1648636800000|2022-03-30 10:40:00|145.09|142.69|144.93|142.53|145.15|142.75|144.71|142.31|0
1648637100000|2022-03-30 10:45:00|144.9|142.5|144.29|141.89|144.9|142.5|144.13|141.73|0
1648637400000|2022-03-30 10:50:00|144.32|141.92|144.13|141.73|144.38|141.98|143.99|141.59|0
1648637700000|2022-03-30 10:55:00|144.1|141.7|144.37|141.97|144.59|142.19|144.04|141.64|0
1648638000000|2022-03-30 11:00:00|144.32|141.92|143.85|141.45|144.37|141.97|143.55|141.15|0
1648638300000|2022-03-30 11:05:00|143.88|141.48|144.37|141.97|144.48|142.08|143.88|141.48|0
1648638600000|2022-03-30 11:10:00|144.4|142|144.23|141.83|144.48|142.08|144.09|141.69|0
1648638900000|2022-03-30 11:15:00|144.26|141.86|144.36|141.96|144.48|142.08|144.04|141.64|0
1648639200000|2022-03-30 11:20:00|144.42|142.02|144.01|141.61|144.47|142.07|143.76|141.36|0
1648639500000|2022-03-30 11:25:00|143.98|141.58|144.03|141.63|144.14|141.74|143.76|141.36|0
1648639800000|2022-03-30 11:30:00|144|141.6|143.54|141.14|144.14|141.74|143.54|141.14|0
1648640100000|2022-03-30 11:35:00|143.51|141.11|143.7|141.3|143.81|141.41|143.48|141.08|0
1648640400000|2022-03-30 11:40:00|143.67|141.27|143.97|141.57|144.05|141.65|143.67|141.27|0
1648640700000|2022-03-30 11:45:00|143.92|141.52|143.97|141.57|144.08|141.68|143.86|141.46|0
1648641000000|2022-03-30 11:50:00|144|141.6|143.75|141.35|144|141.6|143.64|141.24|0
1648641300000|2022-03-30 11:55:00|143.69|141.29|143.91|141.51|144.02|141.62|143.64|141.24|0
1648641600000|2022-03-30 12:00:00|143.96|141.56|144.07|141.67|144.51|142.11|143.96|141.56|0
1648641900000|2022-03-30 12:05:00|144.13|141.73|145.14|142.74|145.36|142.96|144.1|141.7|0
1648642200000|2022-03-30 12:10:00|145.09|142.69|146.61|144.21|146.66|144.26|144.92|142.52|0
1648642500000|2022-03-30 12:15:00|146.55|144.15|146.52|144.12|146.63|144.23|146.13|143.73|0
1648642800000|2022-03-30 12:20:00|146.63|144.23|147.13|144.73|147.21|144.81|146.41|144.01|0
1648643100000|2022-03-30 12:25:00|147.07|144.67|147.07|144.67|147.3|144.9|146.55|144.15|0
1648643400000|2022-03-30 12:30:00|146.93|144.53|146.29|143.89|146.96|144.56|146.07|143.67|0
1648643700000|2022-03-30 12:35:00|146.35|143.95|145.46|143.06|146.35|143.95|144.91|142.51|0
1648644000000|2022-03-30 12:40:00|145.41|143.01|145.62|143.22|145.62|143.22|145.18|142.78|0
1648644300000|2022-03-30 12:45:00|145.57|143.17|146.31|143.91|146.45|144.05|145.57|143.17|0
1648644600000|2022-03-30 12:50:00|146.29|143.89|145.93|143.53|146.4|144|145.84|143.44|0
1648644900000|2022-03-30 12:55:00|145.95|143.55|144.82|142.42|146.01|143.61|144.82|142.42|0
1648645200000|2022-03-30 13:00:00|144.79|142.39|145.4|143|145.48|143.08|144.79|142.39|0
1648645500000|2022-03-30 13:05:00|145.42|143.02|145.53|143.13|145.64|143.24|145.2|142.8|0
1648645800000|2022-03-30 13:10:00|145.48|143.08|144.81|142.41|145.78|143.38|144.81|142.41|0
1648646100000|2022-03-30 13:15:00|144.9|142.5|144.59|142.19|145.25|142.85|144.59|142.19|0
1648646400000|2022-03-30 13:20:00|144.65|142.25|144.31|141.91|144.65|142.25|143.93|141.53|0
1648646700000|2022-03-30 13:25:00|144.37|141.97|144.2|141.8|144.53|142.13|143.76|141.36|0
1648647000000|2022-03-30 13:30:00|143.9|141.5|143.65|141.25|144.07|141.67|143.05|140.65|0
1648647300000|2022-03-30 13:35:00|143.54|141.14|144.58|142.18|144.97|142.57|143.05|140.65|0
1648647600000|2022-03-30 13:40:00|144.64|142.24|144.42|142.02|144.91|142.51|143.81|141.41|0
1648647900000|2022-03-30 13:45:00|144.36|141.96|143.59|141.19|145.13|142.73|143.43|141.03|0
1648648200000|2022-03-30 13:50:00|143.48|141.08|143.59|141.19|144.03|141.63|143.16|140.76|0
1648648500000|2022-03-30 13:55:00|143.64|141.24|142.88|140.48|144.14|141.74|142.66|140.26|0
1648648800000|2022-03-30 14:00:00|142.72|140.32|141.73|139.33|144.63|142.23|141.67|139.27|0
1648649100000|2022-03-30 14:05:00|141.62|139.22|142.81|140.41|142.98|140.58|141.51|139.11|0
1648649400000|2022-03-30 14:10:00|142.73|140.33|141.7|139.3|142.76|140.36|141.56|139.16|0
1648649700000|2022-03-30 14:15:00|141.61|139.21|142.92|140.52|143.25|140.85|141.45|139.05|0
1648650000000|2022-03-30 14:20:00|142.95|140.55|144.13|141.73|144.13|141.73|142.53|140.13|0
1648650300000|2022-03-30 14:25:00|144.07|141.67|144.51|142.11|144.67|142.27|143.52|141.12|0
1648650600000|2022-03-30 14:30:00|144.54|142.14|144.56|142.16|145.2|142.8|144.32|141.92|0
1648650900000|2022-03-30 14:35:00|144.78|142.38|144.01|141.61|144.84|142.44|143.9|141.5|0
1648651200000|2022-03-30 14:40:00|143.95|141.55|144.28|141.88|144.5|142.1|143.9|141.5|0
1648651500000|2022-03-30 14:45:00|144.34|141.94|143.79|141.39|144.45|142.05|143.43|141.03|0
1648651800000|2022-03-30 14:50:00|143.73|141.33|144.39|141.99|144.44|142.04|143.24|140.84|0
1648652100000|2022-03-30 14:55:00|144.33|141.93|145.21|142.81|145.32|142.92|144.22|141.82|0
1648652400000|2022-03-30 15:00:00|145.27|142.87|145.21|142.81|145.49|143.09|144.77|142.37|0
1648652700000|2022-03-30 15:05:00|145.15|142.75|148.92|146.52|148.92|146.52|144.77|142.37|0
1648653000000|2022-03-30 15:10:00|148.98|146.58|148.98|146.58|150.16|147.76|148.81|146.41|0
1648653300000|2022-03-30 15:15:00|149.09|146.69|148.19|145.79|149.14|146.74|148.08|145.68|0
1648653600000|2022-03-30 15:20:00|148.25|145.85|148.53|146.13|148.75|146.35|148.03|145.63|0
1648653900000|2022-03-30 15:25:00|148.47|146.07|149.14|146.74|149.59|147.19|148.47|146.07|0
1648654200000|2022-03-30 15:30:00|148.97|146.57|148.41|146.01|149.36|146.96|148.35|145.95|0
1648654500000|2022-03-30 15:35:00|148.35|145.95|148.16|145.76|148.47|146.07|147.85|145.45|0
1648654800000|2022-03-30 15:40:00|148.07|145.67|148.21|145.81|148.58|146.18|147.96|145.56|0
1648655100000|2022-03-30 15:45:00|148.29|145.89|148.29|145.89|148.68|146.28|147.79|145.39|0
1648655400000|2022-03-30 15:50:00|148.24|145.84|148.51|146.11|148.74|146.34|148.18|145.78|0
1648655700000|2022-03-30 15:55:00|148.46|146.06|147.84|145.44|148.68|146.28|147.84|145.44|0
1648656000000|2022-03-30 16:00:00|148.01|145.61|147.4|145|148.01|145.61|146.96|144.56|0
1648656300000|2022-03-30 16:05:00|147.45|145.05|148.68|146.28|148.96|146.56|147.45|145.05|0
1648656600000|2022-03-30 16:10:00|148.62|146.22|148.53|146.13|149.18|146.78|148.39|145.99|0
1648656900000|2022-03-30 16:15:00|148.56|146.16|148.11|145.71|148.73|146.33|148.06|145.66|0
1648657200000|2022-03-30 16:20:00|148|145.6|148.39|145.99|148.61|146.21|147.89|145.49|0
1648657500000|2022-03-30 16:25:00|148.45|146.05|148.28|145.88|148.67|146.27|148.05|145.65|0
1648657800000|2022-03-30 16:30:00|148.22|145.82|148|145.6|148.55|146.15|148|145.6|0
1648658100000|2022-03-30 16:35:00|147.88|145.48|147.44|145.04|147.94|145.54|147.44|145.04|0
1648658400000|2022-03-30 16:40:00|147.33|144.93|146.99|144.59|147.66|145.26|146.88|144.48|0
1648658700000|2022-03-30 16:45:00|147.05|144.65|147.43|145.03|147.6|145.2|146.99|144.59|0
1648659000000|2022-03-30 16:50:00|147.49|145.09|147.43|145.03|147.71|145.31|147.38|144.98|0
1648659300000|2022-03-30 16:55:00|147.38|144.98|147.32|144.92|147.54|145.14|147.26|144.86|0
1648659600000|2022-03-30 17:00:00|147.26|144.86|147.87|145.47|147.98|145.58|147.26|144.86|0
1648659900000|2022-03-30 17:05:00|147.85|145.45|148.59|146.19|148.82|146.42|147.82|145.42|0
1648660200000|2022-03-30 17:10:00|148.57|146.17|148.01|145.61|148.87|146.47|148.01|145.61|0
1648660500000|2022-03-30 17:15:00|147.98|145.58|148.59|146.19|148.98|146.58|147.92|145.52|0
1648660800000|2022-03-30 17:20:00|148.65|146.25|149.09|146.69|149.43|147.03|148.65|146.25|0
1648661100000|2022-03-30 17:25:00|149.15|146.75|149.31|146.91|149.6|147.2|149.15|146.75|0
1648661400000|2022-03-30 17:30:00|149.43|147.03|149.48|147.08|149.59|147.19|148.92|146.52|0
1648661700000|2022-03-30 17:35:00|149.42|147.02|149.65|147.25|149.7|147.3|149.03|146.63|0
1648662000000|2022-03-30 17:40:00|149.7|147.3|149.76|147.36|150.04|147.64|149.48|147.08|0
1648662300000|2022-03-30 17:45:00|149.87|147.47|149.42|147.02|150.15|147.75|149.36|146.96|0
1648662600000|2022-03-30 17:50:00|149.36|146.96|149.33|146.93|149.64|147.24|149.14|146.74|0
1648662900000|2022-03-30 17:55:00|149.47|147.07|150.09|147.69|150.37|147.97|149.36|146.96|0
1648663200000|2022-03-30 18:00:00|150.15|147.75|147.85|145.45|150.26|147.86|147.46|145.06|0
1648663500000|2022-03-30 18:05:00|147.91|145.51|147.68|145.28|148.36|145.96|147.57|145.17|0
1648663800000|2022-03-30 18:10:00|147.63|145.23|147.85|145.45|148.07|145.67|147.57|145.17|0
1648664100000|2022-03-30 18:15:00|147.79|145.39|148.85|146.45|149.08|146.68|147.79|145.39|0
1648664400000|2022-03-30 18:20:00|148.8|146.4|148.85|146.45|149.19|146.79|148.74|146.34|0
1648664700000|2022-03-30 18:25:00|148.91|146.51|149.13|146.73|149.41|147.01|148.57|146.17|0
1648665000000|2022-03-30 18:30:00|149.24|146.84|148.74|146.34|149.36|146.96|148.46|146.06|0
1648665300000|2022-03-30 18:35:00|148.79|146.39|148.51|146.11|148.79|146.39|148.23|145.83|0
1648665600000|2022-03-30 18:40:00|148.57|146.17|149.69|147.29|149.92|147.52|148.51|146.11|0
1648665900000|2022-03-30 18:45:00|149.75|147.35|149.91|147.51|150.25|147.85|149.63|147.23|0
1648666200000|2022-03-30 18:50:00|149.97|147.57|150.19|147.79|150.42|148.02|149.69|147.29|0
1648666500000|2022-03-30 18:55:00|150.14|147.74|150.67|148.27|150.87|148.47|149.57|147.17|0
1648666800000|2022-03-30 19:00:00|150.76|148.36|151.04|148.64|151.1|148.7|150.47|148.07|0
1648667100000|2022-03-30 19:05:00|151.1|148.7|151.27|148.87|151.44|149.04|150.7|148.3|0
1648667400000|2022-03-30 19:10:00|151.38|148.98|151.15|148.75|151.95|149.55|149.03|146.63|0
1648667700000|2022-03-30 19:15:00|151.12|148.72|152.23|149.83|152.63|150.23|150.98|148.58|0
1648668000000|2022-03-30 19:20:00|152.29|149.89|153.61|151.21|153.9|151.5|152.29|149.89|0
1648668300000|2022-03-30 19:25:00|153.67|151.27|152.34|149.94|153.84|151.44|152.06|149.66|0
1648668600000|2022-03-30 19:30:00|152.29|149.89|151.66|149.26|152.74|150.34|151.2|148.8|0
1648668900000|2022-03-30 19:35:00|151.71|149.31|151.23|148.83|151.71|149.31|149.37|146.97|0
1648669200000|2022-03-30 19:40:00|151.12|148.72|151.17|148.77|152.09|149.69|150.43|148.03|0
1648669500000|2022-03-30 19:45:00|151.11|148.71|149.63|147.23|151.11|148.71|149.07|146.67|0
1648669800000|2022-03-30 19:50:00|150.66|148.26|151.34|148.94|151.62|149.22|150.31|147.91|0
1648670100000|2022-03-30 19:55:00|150.77|148.37|147.86|145.46|150.82|148.42|147.86|145.46|0
1648670400000|2022-03-30 20:00:00|148|145.6|147.21|144.81|148.16|145.76|147.21|144.81|0
1648670700000|2022-03-30 20:05:00|147.27|144.87|147.32|144.92|147.55|145.15|147.1|144.7|0
1648671000000|2022-03-30 20:10:00|147.38|144.98|147.15|144.75|147.43|145.03|147.04|144.64|0
1648671300000|2022-03-30 20:15:00|147.41|144.61|147.63|144.83|147.69|144.89|147.41|144.61|0
1648671600000|2022-03-30 20:20:00|147.52|144.72|147.4|144.6|147.52|144.72|147.35|144.55|0
1648671900000|2022-03-30 20:25:00|147.46|144.66|147.29|144.49|147.46|144.66|147.24|144.44|0
1648672200000|2022-03-30 20:30:00|147.23|144.43|147.23|144.43|147.23|144.43|147.12|144.32|0
1648672500000|2022-03-30 20:35:00|147.21|144.41|147.23|144.43|147.29|144.49|147.18|144.38|0
1648672800000|2022-03-30 20:40:00|147.17|144.37|146.84|144.04|147.2|144.4|146.84|144.04|0
1648673100000|2022-03-30 20:45:00|146.78|143.98|146.73|143.93|147|144.2|146.67|143.87|0
1648673400000|2022-03-30 20:50:00|146.7|143.9|146.89|144.09|146.95|144.15|146.7|143.9|0
1648673700000|2022-03-30 20:55:00|146.95|144.15|147.2|144.4|147.2|144.4|146.95|144.15|0
1648674000000|2022-03-30 21:00:00|147.06|144.26|147.2|144.4|147.24|144.44|147.06|144.26|0
1648674300000|2022-03-30 21:05:00|147.21|144.41|147.2|144.4|147.21|144.41|147.18|144.38|0
1648674600000|2022-03-30 21:10:00|147.21|144.41|147.23|144.43|147.23|144.43|147.19|144.39|0
1648674900000|2022-03-30 21:15:00|147.24|144.44|147.21|144.41|147.26|144.46|147.21|144.41|0
1648675200000|2022-03-30 21:20:00|147.23|144.43|147.18|144.38|147.23|144.43|147.1|144.3|0
1648675500000|2022-03-30 21:25:00|147.22|144.42|147.26|144.46|147.29|144.49|147.22|144.42|0
1648675800000|2022-03-30 21:30:00|147.25|144.45|147.29|144.49|147.3|144.5|147.25|144.45|0
1648676100000|2022-03-30 21:35:00|147.28|144.48|147.31|144.51|147.31|144.51|147.25|144.45|0
1648676400000|2022-03-30 21:40:00|147.26|144.46|147.24|144.44|147.27|144.47|147.23|144.43|0
1648676700000|2022-03-30 21:45:00|147.23|144.43|147.2|144.4|147.24|144.44|147.2|144.4|0
1648677000000|2022-03-30 21:50:00|147.17|144.37|147.27|144.47|147.32|144.52|147.16|144.36|0
1648677300000|2022-03-30 21:55:00|147.31|144.51|147.25|144.45|147.31|144.51|147.18|144.38|0
1648677600000|2022-03-30 22:00:00|147.22|144.42|147.42|144.62|147.53|144.73|147.14|144.34|0
1648677900000|2022-03-30 22:05:00|147.45|144.65|147.31|144.51|147.48|144.68|147.17|144.37|0
1648678200000|2022-03-30 22:10:00|147.25|144.45|147.25|144.45|147.47|144.67|147.25|144.45|0
1648678500000|2022-03-30 22:15:00|147.3|144.5|147.36|144.56|147.47|144.67|147.3|144.5|0
1648678800000|2022-03-30 22:20:00|147.27|144.47|147.08|144.28|147.36|144.56|147.08|144.28|0
1648679100000|2022-03-30 22:25:00|147.19|144.39|147.07|144.27|147.19|144.39|147.07|144.27|0
1648679400000|2022-03-30 22:30:00|147.1|144.3|147.3|144.5|147.35|144.55|147.1|144.3|0
1648679700000|2022-03-30 22:35:00|147.24|144.44|147.52|144.72|147.52|144.72|147.24|144.44|0
1648680000000|2022-03-30 22:40:00|147.46|144.66|147.24|144.44|147.46|144.66|147.07|144.27|0
1648680300000|2022-03-30 22:45:00|147.18|144.38|147.29|144.49|147.4|144.6|147.18|144.38|0
1648680600000|2022-03-30 22:50:00|147.35|144.55|147.34|144.54|147.4|144.6|147.29|144.49|0
1648680900000|2022-03-30 22:55:00|147.4|144.6|147.34|144.54|147.4|144.6|147.29|144.49|0
1648681200000|2022-03-30 23:00:00|147.29|144.49|147.34|144.54|147.34|144.54|147.17|144.37|0
1648681500000|2022-03-30 23:05:00|147.4|144.6|147.23|144.43|147.4|144.6|147.11|144.31|0
1648681800000|2022-03-30 23:10:00|147.28|144.48|147.34|144.54|147.39|144.59|147.17|144.37|0
1648682100000|2022-03-30 23:15:00|147.28|144.48|147.39|144.59|147.39|144.59|147.11|144.31|0
1648682400000|2022-03-30 23:20:00|147.33|144.53|147.39|144.59|147.39|144.59|147.28|144.48|0
1648682700000|2022-03-30 23:25:00|147.33|144.53|147.44|144.64|147.44|144.64|147.33|144.53|0
1648683000000|2022-03-30 23:30:00|147.5|144.7|147.72|144.92|147.72|144.92|147.5|144.7|0
1648683300000|2022-03-30 23:35:00|147.75|144.95|147.77|144.97|147.83|145.03|147.72|144.92|0
1648683600000|2022-03-30 23:40:00|147.72|144.92|147.71|144.91|147.83|145.03|147.66|144.86|0
1648683900000|2022-03-30 23:45:00|147.77|144.97|147.82|145.02|147.94|145.14|147.77|144.97|0
1648684200000|2022-03-30 23:50:00|147.77|144.97|147.71|144.91|147.88|145.08|147.65|144.85|0
1648684500000|2022-03-30 23:55:00|147.74|144.94|147.76|144.96|147.82|145.02|147.71|144.91|0
1648684800000|2022-03-31 00:00:00|147.71|144.91|147.87|145.07|147.87|145.07|147.65|144.85|0
1648685100000|2022-03-31 00:05:00|147.82|145.02|147.7|144.9|147.87|145.07|147.7|144.9|0
1648685400000|2022-03-31 00:10:00|147.76|144.96|146.59|143.79|147.87|145.07|146.14|143.34|0
1648685700000|2022-03-31 00:15:00|146.53|143.73|146.7|143.9|147.14|144.34|146.42|143.62|0
1648686000000|2022-03-31 00:20:00|146.67|143.87|146.75|143.95|146.81|144.01|146.25|143.45|0
1648686300000|2022-03-31 00:25:00|146.81|144.01|146.47|143.67|146.86|144.06|146.42|143.62|0
1648686600000|2022-03-31 00:30:00|146.53|143.73|145.86|143.06|146.53|143.73|145.53|142.73|0
1648686900000|2022-03-31 00:35:00|145.8|143|145.36|142.56|146.03|143.23|145.36|142.56|0
1648687200000|2022-03-31 00:40:00|145.31|142.51|144.7|141.9|145.42|142.62|144.31|141.51|0
1648687500000|2022-03-31 00:45:00|144.64|141.84|144.86|142.06|145.08|142.28|144.64|141.84|0
1648687800000|2022-03-31 00:50:00|144.92|142.12|144.69|141.89|144.94|142.14|144.59|141.79|0
1648688100000|2022-03-31 00:55:00|144.72|141.92|144.64|141.84|144.8|142|144.58|141.78|0
1648688400000|2022-03-31 01:00:00|144.67|141.87|144.75|141.95|144.75|141.95|144.47|141.67|0
1648688700000|2022-03-31 01:05:00|144.69|141.89|145.02|142.22|145.13|142.33|144.69|141.89|0
1648689000000|2022-03-31 01:10:00|144.99|142.19|145.07|142.27|145.29|142.49|144.96|142.16|0
1648689300000|2022-03-31 01:15:00|145.02|142.22|145.07|142.27|145.18|142.38|144.96|142.16|0
1648689600000|2022-03-31 01:20:00|145.12|142.32|145.23|142.43|145.23|142.43|145.01|142.21|0
1648689900000|2022-03-31 01:25:00|145.18|142.38|144.95|142.15|145.23|142.43|144.9|142.1|0
1648690200000|2022-03-31 01:30:00|145.01|142.21|144.73|141.93|145.17|142.37|144.68|141.88|0
1648690500000|2022-03-31 01:35:00|144.68|141.88|145.17|142.37|145.23|142.43|144.68|141.88|0
1648690800000|2022-03-31 01:40:00|145.23|142.43|145.22|142.42|145.34|142.54|145.06|142.26|0
1648691100000|2022-03-31 01:45:00|145.17|142.37|145.2|142.4|145.33|142.53|145|142.2|0
1648691400000|2022-03-31 01:50:00|145.17|142.37|145.16|142.36|145.22|142.42|144.95|142.15|0
1648691700000|2022-03-31 01:55:00|145.22|142.42|145.16|142.36|145.27|142.47|145.16|142.36|0
1648692000000|2022-03-31 02:00:00|145.22|142.42|145.55|142.75|145.6|142.8|145.16|142.36|0
1648692300000|2022-03-31 02:05:00|145.47|142.67|145.38|142.58|145.6|142.8|145.27|142.47|0
1648692600000|2022-03-31 02:10:00|145.32|142.52|145.21|142.41|145.43|142.63|145.21|142.41|0
1648692900000|2022-03-31 02:15:00|145.16|142.36|145.21|142.41|145.27|142.47|145.16|142.36|0
1648693200000|2022-03-31 02:20:00|145.15|142.35|145.26|142.46|145.26|142.46|145.1|142.3|0
1648693500000|2022-03-31 02:25:00|145.21|142.41|145.26|142.46|145.37|142.57|145.15|142.35|0
1648693800000|2022-03-31 02:30:00|145.21|142.41|145.09|142.29|145.32|142.52|145.09|142.29|0
1648694100000|2022-03-31 02:35:00|145.04|142.24|144.82|142.02|145.04|142.24|144.71|141.91|0
1648694400000|2022-03-31 02:40:00|144.79|141.99|145.03|142.23|145.15|142.35|144.76|141.96|0
1648694700000|2022-03-31 02:45:00|145.14|142.34|145.09|142.29|145.2|142.4|145.03|142.23|0
1648695000000|2022-03-31 02:50:00|145.06|142.26|145.14|142.34|145.22|142.42|145.06|142.26|0
1648695300000|2022-03-31 02:55:00|145.17|142.37|145.19|142.39|145.25|142.45|145.03|142.23|0
1648695600000|2022-03-31 03:00:00|145.08|142.28|145.14|142.34|145.25|142.45|145.08|142.28|0
1648695900000|2022-03-31 03:05:00|145.17|142.37|145.36|142.56|145.36|142.56|145.08|142.28|0
1648696200000|2022-03-31 03:10:00|145.47|142.67|145.52|142.72|145.74|142.94|145.41|142.61|0
1648696500000|2022-03-31 03:15:00|145.46|142.66|145.46|142.66|145.52|142.72|145.35|142.55|0
1648696800000|2022-03-31 03:20:00|145.52|142.72|145.4|142.6|145.57|142.77|145.35|142.55|0
1648697100000|2022-03-31 03:25:00|145.35|142.55|145.29|142.49|145.4|142.6|145.29|142.49|0
1648697400000|2022-03-31 03:30:00|145.35|142.55|145.73|142.93|145.73|142.93|145.35|142.55|0
1648697700000|2022-03-31 03:35:00|145.79|142.99|145.9|143.1|146.17|143.37|145.73|142.93|0
1648698000000|2022-03-31 03:40:00|145.95|143.15|145.98|143.18|146.12|143.32|145.95|143.15|0
1648698300000|2022-03-31 03:45:00|145.95|143.15|146|143.2|146|143.2|145.89|143.09|0
1648698600000|2022-03-31 03:50:00|145.95|143.15|146|143.2|146.03|143.23|145.95|143.15|0
1648698900000|2022-03-31 03:55:00|145.94|143.14|146.11|143.31|146.16|143.36|145.89|143.09|0
1648699200000|2022-03-31 04:00:00|146.05|143.25|146.63|143.83|146.63|143.83|145.94|143.14|0
1648699500000|2022-03-31 04:05:00|146.61|143.81|146.69|143.89|146.69|143.89|146.52|143.72|0
1648699800000|2022-03-31 04:10:00|146.66|143.86|146.74|143.94|146.74|143.94|146.63|143.83|0
1648700100000|2022-03-31 04:15:00|146.77|143.97|146.57|143.77|146.79|143.99|146.57|143.77|0
1648700400000|2022-03-31 04:20:00|146.63|143.83|146.68|143.88|146.73|143.93|146.46|143.66|0
1648700700000|2022-03-31 04:25:00|146.73|143.93|146.95|144.15|146.95|144.15|146.71|143.91|0
1648701000000|2022-03-31 04:30:00|146.98|144.18|146.73|143.93|146.98|144.18|146.57|143.77|0
1648701300000|2022-03-31 04:35:00|146.79|143.99|146.67|143.87|146.79|143.99|146.62|143.82|0
1648701600000|2022-03-31 04:40:00|146.7|143.9|146.62|143.82|146.7|143.9|146.56|143.76|0
1648701900000|2022-03-31 04:45:00|146.67|143.87|146.61|143.81|146.67|143.87|146.45|143.65|0
1648702200000|2022-03-31 04:50:00|146.56|143.76|146.67|143.87|146.67|143.87|146.56|143.76|0
1648702500000|2022-03-31 04:55:00|146.64|143.84|146.61|143.81|146.7|143.9|146.55|143.75|0
1648702800000|2022-03-31 05:00:00|146.55|143.75|146.83|144.03|146.94|144.14|146.5|143.7|0
1648703100000|2022-03-31 05:05:00|146.89|144.09|147.22|144.42|147.33|144.53|146.72|143.92|0
1648703400000|2022-03-31 05:10:00|147.19|144.39|146.99|144.19|147.19|144.39|146.66|143.86|0
1648703700000|2022-03-31 05:15:00|146.94|144.14|147.16|144.36|147.27|144.47|146.88|144.08|0
1648704000000|2022-03-31 05:20:00|147.1|144.3|147.04|144.24|147.16|144.36|146.93|144.13|0
1648704300000|2022-03-31 05:25:00|147.1|144.3|147.26|144.46|147.38|144.58|147.07|144.27|0
1648704600000|2022-03-31 05:30:00|147.21|144.41|147.43|144.63|147.49|144.69|147.1|144.3|0
1648704900000|2022-03-31 05:35:00|147.37|144.57|147.65|144.85|147.65|144.85|147.15|144.35|0
1648705200000|2022-03-31 05:40:00|147.59|144.79|147.54|144.74|147.76|144.96|147.43|144.63|0
1648705500000|2022-03-31 05:45:00|147.59|144.79|147.59|144.79|147.65|144.85|147.37|144.57|0
1648705800000|2022-03-31 05:50:00|147.53|144.73|147.14|144.34|147.59|144.79|146.87|144.07|0
1648706100000|2022-03-31 05:55:00|147.12|144.32|146.92|144.12|147.14|144.34|146.84|144.04|0
1648706400000|2022-03-31 06:00:00|147.03|144.23|147.53|144.73|147.58|144.78|146.53|143.73|0
1648706700000|2022-03-31 06:05:00|147.47|144.67|147.14|144.34|147.58|144.78|147.08|144.28|0
1648707000000|2022-03-31 06:10:00|147.08|144.28|148.12|145.32|148.92|146.12|147.03|144.23|0
1648707300000|2022-03-31 06:15:00|148.15|145.35|148.34|145.54|148.67|145.87|148.12|145.32|0
1648707600000|2022-03-31 06:20:00|148.39|145.59|147.95|145.15|148.45|145.65|147.95|145.15|0
1648707900000|2022-03-31 06:25:00|147.97|145.17|148.03|145.23|148.31|145.51|147.94|145.14|0
1648708200000|2022-03-31 06:30:00|148.05|145.25|148.5|145.7|148.5|145.7|147.94|145.14|0
1648708500000|2022-03-31 06:35:00|148.39|145.59|148.55|145.75|148.78|145.98|148.3|145.5|0
1648708800000|2022-03-31 06:40:00|148.61|145.81|148.27|145.47|148.61|145.81|148.13|145.33|0
1648709100000|2022-03-31 06:45:00|148.22|145.42|148.16|145.36|148.35|145.55|147.99|145.19|0
1648709400000|2022-03-31 06:50:00|148.21|145.41|147.82|145.02|148.3|145.5|147.71|144.91|0
1648709700000|2022-03-31 06:55:00|147.93|145.13|147.68|144.88|148.07|145.27|147.65|144.85|0
1648710000000|2022-03-31 07:00:00|147.6|144.8|147.15|144.35|147.6|144.8|146.87|144.07|0
1648710300000|2022-03-31 07:05:00|147.01|144.61|147.62|145.22|147.67|145.27|146.95|144.55|0
1648710600000|2022-03-31 07:10:00|147.59|145.19|146.78|144.38|147.62|145.22|146.23|143.83|0
1648710900000|2022-03-31 07:15:00|146.72|144.32|146.17|143.77|146.72|144.32|145.07|142.67|0
1648711200000|2022-03-31 07:20:00|146.22|143.82|146.2|143.8|146.44|144.04|145.95|143.55|0
1648711500000|2022-03-31 07:25:00|146.22|143.82|146.55|144.15|146.58|144.18|145.95|143.55|0
1648711800000|2022-03-31 07:30:00|146.61|144.21|146.27|143.87|146.83|144.43|145.89|143.49|0
1648712100000|2022-03-31 07:35:00|146.33|143.93|146.05|143.65|146.33|143.93|145.89|143.49|0
1648712400000|2022-03-31 07:40:00|146.02|143.62|146.58|144.18|146.71|144.31|146|143.6|0
1648712700000|2022-03-31 07:45:00|146.6|144.2|146.71|144.31|146.93|144.53|146.55|144.15|0
1648713000000|2022-03-31 07:50:00|146.77|144.37|147.04|144.64|147.04|144.64|146.71|144.31|0
1648713300000|2022-03-31 07:55:00|146.99|144.59|147.09|144.69|147.35|144.95|146.79|144.39|0
1648713600000|2022-03-31 08:00:00|147.15|144.75|147.43|145.03|147.71|145.31|147.15|144.75|0
1648713900000|2022-03-31 08:05:00|147.4|145|147.87|145.47|148.09|145.69|147.2|144.8|0
1648714200000|2022-03-31 08:10:00|147.84|145.44|148.04|145.64|148.15|145.75|147.81|145.41|0
1648714500000|2022-03-31 08:15:00|148.09|145.69|147.92|145.52|148.48|146.08|147.81|145.41|0
1648714800000|2022-03-31 08:20:00|147.98|145.58|147.62|145.22|147.98|145.58|147.34|144.94|0
1648715100000|2022-03-31 08:25:00|147.67|145.27|147.36|144.96|147.73|145.33|147.34|144.94|0
1648715400000|2022-03-31 08:30:00|147.34|144.94|147.5|145.1|147.78|145.38|147.34|144.94|0
1648715700000|2022-03-31 08:35:00|147.53|145.13|147.89|145.49|147.95|145.55|147.39|144.99|0
1648716000000|2022-03-31 08:40:00|147.95|145.55|148.36|145.96|148.53|146.13|147.25|144.85|0
1648716300000|2022-03-31 08:45:00|148.41|146.01|148.41|146.01|148.53|146.13|148.36|145.96|0
1648716600000|2022-03-31 08:50:00|148.44|146.04|147.96|145.56|148.47|146.07|147.91|145.51|0
1648716900000|2022-03-31 08:55:00|147.91|145.51|147.79|145.39|147.96|145.56|147.46|145.06|0
1648717200000|2022-03-31 09:00:00|147.91|145.51|148.32|145.92|148.35|145.95|147.65|145.25|0
1648717500000|2022-03-31 09:05:00|148.29|145.89|148.4|146|148.52|146.12|148.18|145.78|0
1648717800000|2022-03-31 09:10:00|148.35|145.95|148.29|145.89|148.46|146.06|148.26|145.86|0
1648718100000|2022-03-31 09:15:00|148.35|145.95|147.73|145.33|148.35|145.95|147.73|145.33|0
1648718400000|2022-03-31 09:20:00|147.79|145.39|147.81|145.41|147.95|145.55|147.73|145.33|0
1648718700000|2022-03-31 09:25:00|147.78|145.38|147.95|145.55|148.17|145.77|147.78|145.38|0
1648719000000|2022-03-31 09:30:00|147.98|145.58|147.95|145.55|148.17|145.77|147.89|145.49|0
1648719300000|2022-03-31 09:35:00|148|145.6|148.11|145.71|148.23|145.83|147.92|145.52|0
1648719600000|2022-03-31 09:40:00|148.17|145.77|147.72|145.32|148.17|145.77|147.61|145.21|0
1648719900000|2022-03-31 09:45:00|147.69|145.29|147.41|145.01|148.3|145.9|147.08|144.68|0
1648720200000|2022-03-31 09:50:00|147.3|144.9|147.52|145.12|147.64|145.24|147.3|144.9|0
1648720500000|2022-03-31 09:55:00|147.41|145.01|147.63|145.23|147.63|145.23|147.24|144.84|0
1648720800000|2022-03-31 10:00:00|147.58|145.18|147.63|145.23|147.86|145.46|147.35|144.95|0
1648721100000|2022-03-31 10:05:00|147.69|145.29|147.57|145.17|147.74|145.34|147.41|145.01|0
1648721400000|2022-03-31 10:10:00|147.55|145.15|147.82|145.42|147.85|145.45|147.52|145.12|0
1648721700000|2022-03-31 10:15:00|147.74|145.34|148.07|145.67|148.07|145.67|147.4|145|0
1648722000000|2022-03-31 10:20:00|148.13|145.73|147.68|145.28|148.35|145.95|147.62|145.22|0
1648722300000|2022-03-31 10:25:00|147.62|145.22|147.51|145.11|147.79|145.39|147.4|145|0
1648722600000|2022-03-31 10:30:00|147.45|145.05|147.76|145.36|147.79|145.39|147.43|145.03|0
1648722900000|2022-03-31 10:35:00|147.73|145.33|147.93|145.53|148.12|145.72|147.12|144.72|0
1648723200000|2022-03-31 10:40:00|147.95|145.55|147.67|145.27|148.09|145.69|147.48|145.08|0
1648723500000|2022-03-31 10:45:00|147.62|145.22|147.25|144.85|147.84|145.44|147.2|144.8|0
1648723800000|2022-03-31 10:50:00|147.31|144.91|148.31|145.91|148.47|146.07|147.14|144.74|0
1648724100000|2022-03-31 10:55:00|148.36|145.96|148.98|146.58|149.03|146.63|148.36|145.96|0
1648724400000|2022-03-31 11:00:00|148.92|146.52|148.81|146.41|148.98|146.58|148.64|146.24|0
1648724700000|2022-03-31 11:05:00|148.75|146.35|148.97|146.57|149.31|146.91|148.75|146.35|0
1648725000000|2022-03-31 11:10:00|149.03|146.63|149.65|147.25|149.7|147.3|149.03|146.63|0
1648725300000|2022-03-31 11:15:00|149.59|147.19|149.76|147.36|150.12|147.72|148.89|146.49|0
1648725600000|2022-03-31 11:20:00|149.81|147.41|150.04|147.64|150.09|147.69|149.64|147.24|0
1648725900000|2022-03-31 11:25:00|150.09|147.69|150.54|148.14|150.6|148.2|149.98|147.58|0
1648726200000|2022-03-31 11:30:00|150.49|148.09|150.26|147.86|150.6|148.2|150.03|147.63|0
1648726500000|2022-03-31 11:35:00|150.37|147.97|149.86|147.46|150.37|147.97|149.72|147.32|0
1648726800000|2022-03-31 11:40:00|149.8|147.4|149.41|147.01|150.06|147.66|149.35|146.95|0
1648727100000|2022-03-31 11:45:00|149.32|146.92|149.04|146.64|149.41|147.01|149.01|146.61|0
1648727400000|2022-03-31 11:50:00|149.07|146.67|149.4|147|149.4|147|149.07|146.67|0
1648727700000|2022-03-31 11:55:00|149.35|146.95|148.95|146.55|149.4|147|148.78|146.38|0
1648728000000|2022-03-31 12:00:00|148.9|146.5|149.01|146.61|149.37|146.97|148.78|146.38|0
1648728300000|2022-03-31 12:05:00|148.95|146.55|148.67|146.27|149.03|146.63|148.44|146.04|0
1648728600000|2022-03-31 12:10:00|148.61|146.21|148.72|146.32|148.78|146.38|148.61|146.21|0
1648728900000|2022-03-31 12:15:00|148.66|146.26|149|146.6|149.06|146.66|148.66|146.26|0
1648729200000|2022-03-31 12:20:00|148.94|146.54|148.89|146.49|149.22|146.82|148.83|146.43|0
1648729500000|2022-03-31 12:25:00|148.83|146.43|148.77|146.37|148.94|146.54|148.66|146.26|0
1648729800000|2022-03-31 12:30:00|148.94|146.54|149.05|146.65|149.16|146.76|147.88|145.48|0
1648730100000|2022-03-31 12:35:00|148.94|146.54|149.36|146.96|149.72|147.32|148.82|146.42|0
1648730400000|2022-03-31 12:40:00|149.33|146.93|149.44|147.04|149.61|147.21|149.33|146.93|0
1648730700000|2022-03-31 12:45:00|149.38|146.98|149.55|147.15|149.83|147.43|149.38|146.98|0
1648731000000|2022-03-31 12:50:00|149.61|147.21|149.66|147.26|149.72|147.32|149.38|146.98|0
1648731300000|2022-03-31 12:55:00|149.75|147.35|149.15|146.75|149.75|147.35|148.93|146.53|0
1648731600000|2022-03-31 13:00:00|149.1|146.7|148.81|146.41|149.38|146.98|148.76|146.36|0
1648731900000|2022-03-31 13:05:00|148.87|146.47|149.26|146.86|149.32|146.92|148.48|146.08|0
1648732200000|2022-03-31 13:10:00|149.2|146.8|149.71|147.31|150.44|148.04|149.18|146.78|0
1648732500000|2022-03-31 13:15:00|149.6|147.2|150.27|147.87|150.56|148.16|149.48|147.08|0
1648732800000|2022-03-31 13:20:00|150.05|147.65|149.7|147.3|150.44|148.04|149.7|147.3|0
1648733100000|2022-03-31 13:25:00|149.65|147.25|150.89|148.49|150.89|148.49|149.59|147.19|0
1648733400000|2022-03-31 13:30:00|150.55|148.15|151.12|148.72|151.23|148.83|150.49|148.09|0
1648733700000|2022-03-31 13:35:00|151.29|148.89|151.23|148.83|152.6|150.2|151.23|148.83|0
1648734000000|2022-03-31 13:40:00|151.4|149|151.88|149.48|152.2|149.8|151.06|148.66|0
1648734300000|2022-03-31 13:45:00|151.85|149.45|150.87|148.47|152.64|150.24|150.58|148.18|0
1648734600000|2022-03-31 13:50:00|151.01|148.61|152.27|149.87|152.67|150.27|149.96|147.56|0
1648734900000|2022-03-31 13:55:00|152.32|149.92|151.64|149.24|152.78|150.38|151.3|148.9|0
1648735200000|2022-03-31 14:00:00|151.61|149.21|154.21|151.81|154.56|152.16|151.61|149.21|0
1648735500000|2022-03-31 14:05:00|154.1|151.7|153.87|151.47|154.16|151.76|153.12|150.72|0
1648735800000|2022-03-31 14:10:00|153.75|151.35|153.17|150.77|154.39|151.99|153.06|150.66|0
1648736100000|2022-03-31 14:15:00|153.12|150.72|153.17|150.77|153.81|151.41|152.6|150.2|0
1648736400000|2022-03-31 14:20:00|153.26|150.86|153.44|151.04|153.62|151.22|152.12|149.72|0
1648736700000|2022-03-31 14:25:00|153.5|151.1|152.69|150.29|154.02|151.62|152.44|150.04|0
1648737000000|2022-03-31 14:30:00|152.64|150.24|151.26|148.86|152.98|150.58|151.09|148.69|0
1648737300000|2022-03-31 14:35:00|151.15|148.75|151.77|149.37|152.09|149.69|150.69|148.29|0
1648737600000|2022-03-31 14:40:00|151.8|149.4|151.37|148.97|152.29|149.89|151.2|148.8|0
1648737900000|2022-03-31 14:45:00|151.49|149.09|150.01|147.61|151.6|149.2|149.67|147.27|0
1648738200000|2022-03-31 14:50:00|150.07|147.67|150.86|148.46|150.97|148.57|149.9|147.5|0
1648738500000|2022-03-31 14:55:00|150.74|148.34|151.21|148.81|151.21|148.81|148.16|145.76|0
1648738800000|2022-03-31 15:00:00|151.33|148.93|151.89|149.49|152.58|150.18|151.04|148.64|0
1648739100000|2022-03-31 15:05:00|151.95|149.55|152.48|150.08|153.22|150.82|151.89|149.49|0
1648739400000|2022-03-31 15:10:00|152.65|150.25|152.82|150.42|153.27|150.87|152.31|149.91|0
1648739700000|2022-03-31 15:15:00|152.65|150.25|153.16|150.76|153.5|151.1|152.59|150.19|0
1648740000000|2022-03-31 15:20:00|153.21|150.81|153.27|150.87|153.5|151.1|152.53|150.13|0
1648740300000|2022-03-31 15:25:00|153.21|150.81|153.67|151.27|153.95|151.55|153.21|150.81|0
1648740600000|2022-03-31 15:30:00|153.84|151.44|154.3|151.9|154.47|152.07|153.55|151.15|0
1648740900000|2022-03-31 15:35:00|154.24|151.84|153.95|151.55|154.58|152.18|153.49|151.09|0
1648741200000|2022-03-31 15:40:00|153.83|151.43|153.26|150.86|153.89|151.49|152.58|150.18|0
1648741500000|2022-03-31 15:45:00|153.32|150.92|153.6|151.2|153.83|151.43|153.32|150.92|0
1648741800000|2022-03-31 15:50:00|153.66|151.26|153.89|151.49|154.17|151.77|153.4|151|0
1648742100000|2022-03-31 15:55:00|153.83|151.43|153.14|150.74|153.94|151.54|153.14|150.74|0
1648742400000|2022-03-31 16:00:00|153.2|150.8|154.05|151.65|154.11|151.71|152.74|150.34|0
1648742700000|2022-03-31 16:05:00|154.11|151.71|153.94|151.54|154.28|151.88|153.71|151.31|0
1648743000000|2022-03-31 16:10:00|153.99|151.59|154.68|152.28|154.68|152.28|153.94|151.54|0
1648743300000|2022-03-31 16:15:00|154.74|152.34|154.51|152.11|154.86|152.46|154.11|151.71|0
1648743600000|2022-03-31 16:20:00|154.62|152.22|155.43|153.03|155.43|153.03|154.62|152.22|0
1648743900000|2022-03-31 16:25:00|155.49|153.09|155.37|152.97|155.89|153.49|155.31|152.91|0
1648744200000|2022-03-31 16:30:00|155.28|152.88|155.95|153.55|156|153.6|154.91|152.51|0
1648744500000|2022-03-31 16:35:00|155.89|153.49|155.31|152.91|156.06|153.66|155.08|152.68|0
1648744800000|2022-03-31 16:40:00|155.36|152.96|154.84|152.44|155.42|153.02|154.73|152.33|0
1648745100000|2022-03-31 16:45:00|154.73|152.33|154.96|152.56|155.36|152.96|154.55|152.15|0
1648745400000|2022-03-31 16:50:00|154.9|152.5|155.65|153.25|155.82|153.42|154.9|152.5|0
1648745700000|2022-03-31 16:55:00|155.71|153.31|156.05|153.65|156.17|153.77|155.42|153.02|0
1648746000000|2022-03-31 17:00:00|155.99|153.59|155.79|153.39|156.23|153.83|155.41|153.01|0
1648746300000|2022-03-31 17:05:00|155.82|153.42|156.22|153.82|156.28|153.88|155.47|153.07|0
1648746600000|2022-03-31 17:10:00|156.19|153.79|156.51|154.11|156.69|154.29|155.93|153.53|0
1648746900000|2022-03-31 17:15:00|156.57|154.17|155.75|153.35|156.92|154.52|155.7|153.3|0
1648747200000|2022-03-31 17:20:00|155.93|153.53|156.33|153.93|156.56|154.16|155.93|153.53|0
1648747500000|2022-03-31 17:25:00|156.45|154.05|155.34|152.94|156.56|154.16|155.23|152.83|0
1648747800000|2022-03-31 17:30:00|155.4|153|155.4|153|155.69|153.29|154.94|152.54|0
1648748100000|2022-03-31 17:35:00|155.52|153.12|155.86|153.46|156.09|153.69|155.52|153.12|0
1648748400000|2022-03-31 17:40:00|155.8|153.4|155.4|153|155.92|153.52|155.16|152.76|0
1648748700000|2022-03-31 17:45:00|155.34|152.94|155.1|152.7|155.57|153.17|155.05|152.65|0
1648749000000|2022-03-31 17:50:00|154.99|152.59|154.7|152.3|154.99|152.59|154.12|151.72|0
1648749300000|2022-03-31 17:55:00|154.76|152.36|155.33|152.93|155.39|152.99|154.53|152.13|0
1648749600000|2022-03-31 18:00:00|155.39|152.99|156.61|154.21|156.66|154.26|155.27|152.87|0
1648749900000|2022-03-31 18:05:00|156.55|154.15|156.84|154.44|157.13|154.73|156.31|153.91|0
1648750200000|2022-03-31 18:10:00|156.95|154.55|157.18|154.78|157.3|154.9|156.6|154.2|0
1648750500000|2022-03-31 18:15:00|157.27|154.87|157.42|155.02|157.71|155.31|157.07|154.67|0
1648750800000|2022-03-31 18:20:00|157.47|155.07|154.67|152.27|157.59|155.19|154.56|152.16|0
1648751100000|2022-03-31 18:25:00|154.73|152.33|154.5|152.1|155.49|153.09|154.38|151.98|0
1648751400000|2022-03-31 18:30:00|154.56|152.16|155.13|152.73|155.31|152.91|154.44|152.04|0
1648751700000|2022-03-31 18:35:00|155.19|152.79|154.58|152.18|155.48|153.08|154.21|151.81|0
1648752000000|2022-03-31 18:40:00|154.73|152.33|155.25|152.85|155.66|153.26|154.44|152.04|0
1648752300000|2022-03-31 18:45:00|155.19|152.79|155.19|152.79|155.65|153.25|154.72|152.32|0
1648752600000|2022-03-31 18:50:00|155.3|152.9|155.07|152.67|155.36|152.96|154.72|152.32|0
1648752900000|2022-03-31 18:55:00|155.24|152.84|154.02|151.62|155.24|152.84|154.02|151.62|0
1648753200000|2022-03-31 19:00:00|153.91|151.51|153.15|150.75|153.91|151.51|152.18|149.78|0
1648753500000|2022-03-31 19:05:00|153.21|150.81|152.86|150.46|153.5|151.1|152.52|150.12|0
1648753800000|2022-03-31 19:10:00|152.92|150.52|153.96|151.56|154.13|151.73|152.89|150.49|0
1648754100000|2022-03-31 19:15:00|154.02|151.62|154.77|152.37|154.94|152.54|153.9|151.5|0
1648754400000|2022-03-31 19:20:00|154.83|152.43|156.22|153.82|156.34|153.94|154.83|152.43|0
1648754700000|2022-03-31 19:25:00|156.16|153.76|156.34|153.94|156.93|154.53|155.87|153.47|0
1648755000000|2022-03-31 19:30:00|156.4|154|157.98|155.58|158.4|156|156.05|153.65|0
1648755300000|2022-03-31 19:35:00|158.04|155.64|157.33|154.93|158.4|156|156.69|154.29|0
1648755600000|2022-03-31 19:40:00|157.75|155.35|159.28|156.88|159.34|156.94|157.33|154.93|0
1648755900000|2022-03-31 19:45:00|159.23|156.83|156.99|154.59|159.58|157.18|156.99|154.59|0
1648756200000|2022-03-31 19:50:00|157.05|154.65|159.55|157.15|159.55|157.15|156.93|154.53|0
1648756500000|2022-03-31 19:55:00|159.91|157.51|161.83|159.43|162.87|160.47|159.01|156.61|0
1648756800000|2022-03-31 20:00:00|162.5|160.1|161.77|159.37|162.5|160.1|159.89|157.49|0
1648757100000|2022-03-31 20:05:00|161.71|159.31|160.85|158.45|162.13|159.73|160.73|158.33|0
1648757400000|2022-03-31 20:10:00|160.73|158.33|158.98|156.58|160.73|158.33|158.8|156.4|0
1648757700000|2022-03-31 20:15:00|159.36|156.56|159.42|156.62|159.72|156.92|158.88|156.08|0
1648758000000|2022-03-31 20:20:00|159.48|156.68|160.6|157.8|160.62|157.82|159.36|156.56|0
1648758300000|2022-03-31 20:25:00|160.62|157.82|160.2|157.4|160.87|158.07|160.02|157.22|0
1648758600000|2022-03-31 20:30:00|160.14|157.34|159.96|157.16|160.26|157.46|159.72|156.92|0
1648758900000|2022-03-31 20:35:00|160.11|157.31|159.77|156.97|160.11|157.31|159.53|156.73|0
1648759200000|2022-03-31 20:40:00|159.74|156.94|159.59|156.79|159.74|156.94|159.41|156.61|0
1648759500000|2022-03-31 20:45:00|159.53|156.73|159.53|156.73|160.07|157.27|159.29|156.49|0
1648759800000|2022-03-31 20:50:00|159.47|156.67|159.65|156.85|160.04|157.24|159.47|156.67|0
1648760100000|2022-03-31 20:55:00|159.59|156.79|159.62|156.82|159.77|156.97|159.46|156.66|0
1648760400000|2022-03-31 21:00:00|159.58|156.78|159.74|156.94|159.75|156.95|159.56|156.76|0
1648760700000|2022-03-31 21:05:00|159.75|156.95|159.76|156.96|159.79|156.99|159.68|156.88|0
1648761000000|2022-03-31 21:10:00|159.77|156.97|159.72|156.92|159.78|156.98|159.71|156.91|0
1648761300000|2022-03-31 21:15:00|159.73|156.93|159.7|156.9|159.74|156.94|159.7|156.9|0
1648761600000|2022-03-31 21:20:00|159.71|156.91|159.91|157.11|159.91|157.11|159.71|156.91|0
1648761900000|2022-03-31 21:25:00|159.86|157.06|160.16|157.36|160.16|157.36|159.8|157|0
1648762200000|2022-03-31 21:30:00|160.06|157.26|160.2|157.4|160.3|157.5|160.01|157.21|0
1648762500000|2022-03-31 21:35:00|160.21|157.41|160.37|157.57|160.42|157.62|160.2|157.4|0
1648762800000|2022-03-31 21:40:00|160.35|157.55|160.18|157.38|160.42|157.62|160.17|157.37|0
1648763100000|2022-03-31 21:45:00|160.24|157.44|160.16|157.36|160.24|157.44|159.99|157.19|0
1648763400000|2022-03-31 21:50:00|160.11|157.31|160.06|157.26|160.11|157.31|159.81|157.01|0
1648763700000|2022-03-31 21:55:00|160.01|157.21|159.8|157|160.01|157.21|159.69|156.89|0
1648764000000|2022-03-31 22:00:00|159.71|156.91|159.02|156.22|159.77|156.97|158.78|155.98|0
1648764300000|2022-03-31 22:05:00|159.08|156.28|159.26|156.46|159.32|156.52|158.9|156.1|0
1648764600000|2022-03-31 22:10:00|159.2|156.4|159.65|156.85|159.73|156.93|159.19|156.39|0
1648764900000|2022-03-31 22:15:00|159.61|156.81|160.03|157.23|160.22|157.42|159.52|156.72|0
1648765200000|2022-03-31 22:20:00|160.09|157.29|160.21|157.41|160.45|157.65|159.97|157.17|0
1648765500000|2022-03-31 22:25:00|160.15|157.35|160.39|157.59|160.39|157.59|160.09|157.29|0
1648765800000|2022-03-31 22:30:00|160.21|157.41|159.67|156.87|160.21|157.41|159.67|156.87|0
1648766100000|2022-03-31 22:35:00|159.64|156.84|159.48|156.68|159.67|156.87|159.36|156.56|0
1648766400000|2022-03-31 22:40:00|159.42|156.62|159.39|156.59|159.45|156.65|159.3|156.5|0
1648766700000|2022-03-31 22:45:00|159.36|156.56|159.48|156.68|159.48|156.68|159.18|156.38|0
1648767000000|2022-03-31 22:50:00|159.42|156.62|159.36|156.56|159.42|156.62|159.18|156.38|0
1648767300000|2022-03-31 22:55:00|159.3|156.5|159.35|156.55|159.54|156.74|159.3|156.5|0
1648767600000|2022-03-31 23:00:00|159.29|156.49|159.35|156.55|159.35|156.55|159.17|156.37|0
1648767900000|2022-03-31 23:05:00|159.41|156.61|159.29|156.49|159.53|156.73|159.23|156.43|0
1648768200000|2022-03-31 23:10:00|159.35|156.55|159.23|156.43|159.41|156.61|159.14|156.34|0
1648768500000|2022-03-31 23:15:00|159.29|156.49|159.23|156.43|159.41|156.61|158.99|156.19|0
1648768800000|2022-03-31 23:20:00|159.17|156.37|159.14|156.34|159.41|156.61|159.11|156.31|0
1648769100000|2022-03-31 23:25:00|159.16|156.36|159.1|156.3|159.28|156.48|159.1|156.3|0
1648769400000|2022-03-31 23:30:00|159.16|156.36|159.22|156.42|159.34|156.54|158.92|156.12|0
1648769700000|2022-03-31 23:35:00|159.16|156.36|158.98|156.18|159.16|156.36|158.92|156.12|0
1648770000000|2022-03-31 23:40:00|159.04|156.24|158.74|155.94|159.04|156.24|158.62|155.82|0
1648770300000|2022-03-31 23:45:00|158.8|156|159.27|156.47|159.28|156.48|158.8|156|0
1648770600000|2022-03-31 23:50:00|159.21|156.41|159.03|156.23|159.39|156.59|159.03|156.23|0
1648770900000|2022-03-31 23:55:00|158.97|156.17|159.15|156.35|159.21|156.41|158.97|156.17|0
1648771200000|2022-04-01 00:00:00|159.09|156.29|159.57|156.77|159.81|157.01|158.61|155.81|0
1648771500000|2022-04-01 00:05:00|159.51|156.71|159.45|156.65|159.81|157.01|159.09|156.29|0
1648771800000|2022-04-01 00:10:00|159.39|156.59|159.08|156.28|159.75|156.95|158.96|156.16|0
1648772100000|2022-04-01 00:15:00|159.14|156.34|159.86|157.06|159.92|157.12|159.02|156.22|0
1648772400000|2022-04-01 00:20:00|159.8|157|159.5|156.7|159.92|157.12|159.32|156.52|0
1648772700000|2022-04-01 00:25:00|159.56|156.76|159.92|157.12|160.04|157.24|159.56|156.76|0
1648773000000|2022-04-01 00:30:00|159.86|157.06|160.28|157.48|160.28|157.48|159.8|157|0
1648773300000|2022-04-01 00:35:00|160.22|157.42|159.61|156.81|160.52|157.72|159.61|156.81|0
1648773600000|2022-04-01 00:40:00|159.55|156.75|159.37|156.57|159.85|157.05|159.19|156.39|0
1648773900000|2022-04-01 00:45:00|159.43|156.63|159.52|156.72|159.61|156.81|159.25|156.45|0
1648774200000|2022-04-01 00:50:00|159.49|156.69|159.67|156.87|159.91|157.11|159.49|156.69|0
1648774500000|2022-04-01 00:55:00|159.61|156.81|159.13|156.33|159.91|157.11|159.13|156.33|0
1648774800000|2022-04-01 01:00:00|159.19|156.39|159.3|156.5|159.6|156.8|159.12|156.32|0
1648775100000|2022-04-01 01:05:00|159.24|156.44|159.12|156.32|159.42|156.62|159.06|156.26|0
1648775400000|2022-04-01 01:10:00|159.15|156.35|159|156.2|159.3|156.5|158.88|156.08|0
1648775700000|2022-04-01 01:15:00|159.06|156.26|158.88|156.08|159.18|156.38|158.64|155.84|0
1648776000000|2022-04-01 01:20:00|158.82|156.02|158.64|155.84|158.88|156.08|158.52|155.72|0
1648776300000|2022-04-01 01:25:00|158.61|155.81|158.75|155.95|159.05|156.25|158.61|155.81|0
1648776600000|2022-04-01 01:30:00|158.81|156.01|158.87|156.07|159.11|156.31|158.75|155.95|0
1648776900000|2022-04-01 01:35:00|158.81|156.01|159.53|156.73|159.77|156.97|158.81|156.01|0
1648777200000|2022-04-01 01:40:00|159.59|156.79|159.35|156.55|159.59|156.79|159.17|156.37|0
1648777500000|2022-04-01 01:45:00|159.41|156.61|159.46|156.66|159.65|156.85|159.29|156.49|0
1648777800000|2022-04-01 01:50:00|159.5|156.7|159.4|156.6|159.5|156.7|158.86|156.06|0
1648778100000|2022-04-01 01:55:00|159.34|156.54|159.22|156.42|159.4|156.6|159.1|156.3|0
1648778400000|2022-04-01 02:00:00|159.28|156.48|159.1|156.3|159.34|156.54|158.8|156|0
1648778700000|2022-04-01 02:05:00|159.07|156.27|159.34|156.54|159.34|156.54|158.98|156.18|0
1648779000000|2022-04-01 02:10:00|159.37|156.57|159.03|156.23|159.4|156.6|158.95|156.15|0
1648779300000|2022-04-01 02:15:00|159.01|156.21|158.97|156.17|159.09|156.29|158.91|156.11|0
1648779600000|2022-04-01 02:20:00|159|156.2|159.09|156.29|159.39|156.59|158.97|156.17|0
1648779900000|2022-04-01 02:25:00|159.15|156.35|159.15|156.35|159.21|156.41|159.03|156.23|0
1648780200000|2022-04-01 02:30:00|159.09|156.29|158.91|156.11|159.15|156.35|158.85|156.05|0
1648780500000|2022-04-01 02:35:00|158.88|156.08|158.54|155.74|158.97|156.17|158.49|155.69|0
1648780800000|2022-04-01 02:40:00|158.6|155.8|158.36|155.56|158.6|155.8|158.18|155.38|0
1648781100000|2022-04-01 02:45:00|158.42|155.62|158.12|155.32|158.48|155.68|158.12|155.32|0
1648781400000|2022-04-01 02:50:00|158.18|155.38|158.36|155.56|158.36|155.56|158.06|155.26|0
1648781700000|2022-04-01 02:55:00|158.3|155.5|158.18|155.38|158.3|155.5|158.12|155.32|0
1648782000000|2022-04-01 03:00:00|158.12|155.32|157.58|154.78|158.12|155.32|157.49|154.69|0
1648782300000|2022-04-01 03:05:00|157.64|154.84|157.94|155.14|158|155.2|157.64|154.84|0
1648782600000|2022-04-01 03:10:00|157.93|155.13|157.69|154.89|157.93|155.13|157.69|154.89|0
1648782900000|2022-04-01 03:15:00|157.64|154.84|157.63|154.83|157.69|154.89|157.52|154.72|0
1648783200000|2022-04-01 03:20:00|157.69|154.89|157.69|154.89|157.69|154.89|157.57|154.77|0
1648783500000|2022-04-01 03:25:00|157.63|154.83|157.81|155.01|157.87|155.07|157.63|154.83|0
1648783800000|2022-04-01 03:30:00|157.87|155.07|157.98|155.18|157.99|155.19|157.75|154.95|0
1648784100000|2022-04-01 03:35:00|157.92|155.12|158.16|155.36|158.28|155.48|157.92|155.12|0
1648784400000|2022-04-01 03:40:00|158.22|155.42|158.16|155.36|158.28|155.48|157.98|155.18|0
1648784700000|2022-04-01 03:45:00|158.1|155.3|158.1|155.3|158.22|155.42|158.1|155.3|0
1648785000000|2022-04-01 03:50:00|158.04|155.24|158.21|155.41|158.22|155.42|157.98|155.18|0
1648785300000|2022-04-01 03:55:00|158.27|155.47|158.09|155.29|158.33|155.53|158.09|155.29|0
1648785600000|2022-04-01 04:00:00|158.03|155.23|158.27|155.47|158.27|155.47|158.03|155.23|0
1648785900000|2022-04-01 04:05:00|158.21|155.41|158.09|155.29|158.27|155.47|158.09|155.29|0
1648786200000|2022-04-01 04:10:00|158.15|155.35|158.09|155.29|158.21|155.41|158.09|155.29|0
1648786500000|2022-04-01 04:15:00|158.15|155.35|157.97|155.17|158.15|155.35|157.97|155.17|0
1648786800000|2022-04-01 04:20:00|158.03|155.23|158.02|155.22|158.08|155.28|157.96|155.16|0
1648787100000|2022-04-01 04:25:00|158.08|155.28|158.14|155.34|158.17|155.37|158.08|155.28|0
1648787400000|2022-04-01 04:30:00|158.2|155.4|158.26|155.46|158.26|155.46|158.08|155.28|0
1648787700000|2022-04-01 04:35:00|158.29|155.49|158.44|155.64|158.44|155.64|158.26|155.46|0
1648788000000|2022-04-01 04:40:00|158.55|155.75|158.79|155.99|158.91|156.11|158.49|155.69|0
1648788300000|2022-04-01 04:45:00|158.85|156.05|158.67|155.87|158.85|156.05|158.61|155.81|0
1648788600000|2022-04-01 04:50:00|158.73|155.93|158.91|156.11|159.03|156.23|158.73|155.93|0
1648788900000|2022-04-01 04:55:00|158.85|156.05|161|158.2|161.24|158.44|158.85|156.05|0
1648789200000|2022-04-01 05:00:00|161.06|158.26|160.75|157.95|161.18|158.38|160.75|157.95|0
1648789500000|2022-04-01 05:05:00|160.81|158.01|160.75|157.95|160.87|158.07|160.63|157.83|0
1648789800000|2022-04-01 05:10:00|160.81|158.01|160.27|157.47|160.99|158.19|160.21|157.41|0
1648790100000|2022-04-01 05:15:00|160.21|157.41|160.27|157.47|160.39|157.59|160.15|157.35|0
1648790400000|2022-04-01 05:20:00|160.33|157.53|160.51|157.71|160.57|157.77|160.21|157.41|0
1648790700000|2022-04-01 05:25:00|160.5|157.7|160.62|157.82|160.65|157.85|160.5|157.7|0
1648791000000|2022-04-01 05:30:00|160.56|157.76|160.92|158.12|160.92|158.12|160.56|157.76|0
1648791300000|2022-04-01 05:35:00|160.86|158.06|161.28|158.48|161.34|158.54|160.8|158|0
1648791600000|2022-04-01 05:40:00|161.22|158.42|160.98|158.18|161.28|158.48|160.92|158.12|0
1648791900000|2022-04-01 05:45:00|161.04|158.24|161.1|158.3|161.19|158.39|160.98|158.18|0
1648792200000|2022-04-01 05:50:00|161.16|158.36|161.45|158.65|161.64|158.84|161.16|158.36|0
1648792500000|2022-04-01 05:55:00|161.39|158.59|161.63|158.83|161.63|158.83|161.39|158.59|0
1648792800000|2022-04-01 06:00:00|161.75|158.95|161.39|158.59|162.06|159.26|161.33|158.53|0
1648793100000|2022-04-01 06:05:00|161.45|158.65|161.69|158.89|161.99|159.19|161.39|158.59|0
1648793400000|2022-04-01 06:10:00|161.75|158.95|161.57|158.77|161.87|159.07|161.57|158.77|0
1648793700000|2022-04-01 06:15:00|161.63|158.83|161.08|158.28|161.69|158.89|161.08|158.28|0
1648794000000|2022-04-01 06:20:00|160.96|158.16|160.3|157.5|160.96|158.16|160.18|157.38|0
1648794300000|2022-04-01 06:25:00|160.24|157.44|160.48|157.68|160.54|157.74|160|157.2|0
1648794600000|2022-04-01 06:30:00|160.54|157.74|160.66|157.86|160.66|157.86|160.18|157.38|0
1648794900000|2022-04-01 06:35:00|160.72|157.92|160.11|157.31|160.75|157.95|159.99|157.19|0
1648795200000|2022-04-01 06:40:00|160.17|157.37|159.84|157.04|160.23|157.43|159.81|157.01|0
1648795500000|2022-04-01 06:45:00|159.87|157.07|159.75|156.95|159.87|157.07|159.63|156.83|0
1648795800000|2022-04-01 06:50:00|159.78|156.98|159.81|157.01|159.99|157.19|159.6|156.8|0
1648796100000|2022-04-01 06:55:00|159.87|157.07|159.81|157.01|160.17|157.37|159.63|156.83|0
1648796400000|2022-04-01 07:00:00|159.87|157.07|160.28|157.48|160.46|157.66|159.81|157.01|0
1648796700000|2022-04-01 07:05:00|159.93|157.53|159.99|157.59|160.44|158.04|159.87|157.47|0
1648797000000|2022-04-01 07:10:00|160.08|157.68|160.5|158.1|160.68|158.28|159.66|157.26|0
1648797300000|2022-04-01 07:15:00|160.41|158.01|159.72|157.32|160.56|158.16|159.6|157.2|0
1648797600000|2022-04-01 07:20:00|159.75|157.35|159.18|156.78|159.78|157.38|158.7|156.3|0
1648797900000|2022-04-01 07:25:00|159.36|156.96|159.83|157.43|159.83|157.43|159.24|156.84|0
1648798200000|2022-04-01 07:30:00|160.01|157.61|160.61|158.21|160.61|158.21|159.77|157.37|0
1648798500000|2022-04-01 07:35:00|160.55|158.15|160.37|157.97|161.09|158.69|160.31|157.91|0
1648798800000|2022-04-01 07:40:00|160.43|158.03|160.31|157.91|160.73|158.33|160.01|157.61|0
1648799100000|2022-04-01 07:45:00|160.43|158.03|159.94|157.54|160.43|158.03|159.77|157.37|0
1648799400000|2022-04-01 07:50:00|159.88|157.48|159.34|156.94|159.98|157.58|159.34|156.94|0
1648799700000|2022-04-01 07:55:00|159.29|156.89|159.61|157.21|159.88|157.48|159.29|156.89|0
1648800000000|2022-04-01 08:00:00|159.7|157.3|159.01|156.61|159.91|157.51|159.01|156.61|0
1648800300000|2022-04-01 08:05:00|159.04|156.64|159.4|157|159.58|157.18|159.04|156.64|0
1648800600000|2022-04-01 08:10:00|159.43|157.03|159.75|157.35|159.75|157.35|159.04|156.64|0
1648800900000|2022-04-01 08:15:00|159.7|157.3|159.69|157.29|159.93|157.53|159.37|156.97|0
1648801200000|2022-04-01 08:20:00|159.63|157.23|159.33|156.93|159.69|157.29|159.15|156.75|0
1648801500000|2022-04-01 08:25:00|159.39|156.99|159.21|156.81|159.51|157.11|159.03|156.63|0
1648801800000|2022-04-01 08:30:00|159.24|156.84|159.39|156.99|159.69|157.29|159.24|156.84|0
1648802100000|2022-04-01 08:35:00|159.33|156.93|159.68|157.28|159.68|157.28|159.15|156.75|0
1648802400000|2022-04-01 08:40:00|159.66|157.26|158.97|156.57|159.68|157.28|158.97|156.57|0
1648802700000|2022-04-01 08:45:00|158.91|156.51|158.96|156.56|159.14|156.74|158.73|156.33|0
1648803000000|2022-04-01 08:50:00|158.9|156.5|158.87|156.47|159.14|156.74|158.78|156.38|0
1648803300000|2022-04-01 08:55:00|158.9|156.5|158.96|156.56|159.14|156.74|158.9|156.5|0
1648803600000|2022-04-01 09:00:00|159.05|156.65|159.49|157.09|159.62|157.22|159.05|156.65|0
1648803900000|2022-04-01 09:05:00|159.44|157.04|159.85|157.45|159.97|157.57|159.43|157.03|0
1648804200000|2022-04-01 09:10:00|159.91|157.51|159.61|157.21|159.97|157.57|159.49|157.09|0
1648804500000|2022-04-01 09:15:00|159.58|157.18|159.73|157.33|159.91|157.51|159.49|157.09|0
1648804800000|2022-04-01 09:20:00|159.79|157.39|159.25|156.85|160.21|157.81|158.53|156.13|0
1648805100000|2022-04-01 09:25:00|159.19|156.79|159.07|156.67|159.31|156.91|159.01|156.61|0
1648805400000|2022-04-01 09:30:00|159.01|156.61|158.23|155.83|159.01|156.61|157.94|155.54|0
1648805700000|2022-04-01 09:35:00|158.17|155.77|158.47|156.07|158.5|156.1|158.05|155.65|0
1648806000000|2022-04-01 09:40:00|158.53|156.13|158.76|156.36|159.06|156.66|158.47|156.07|0
1648806300000|2022-04-01 09:45:00|158.7|156.3|158.94|156.54|159.18|156.78|158.64|156.24|0
1648806600000|2022-04-01 09:50:00|158.88|156.48|158.4|156|158.88|156.48|158.17|155.77|0
1648806900000|2022-04-01 09:55:00|158.34|155.94|158.25|155.85|158.52|156.12|158.1|155.7|0
1648807200000|2022-04-01 10:00:00|158.28|155.88|158.13|155.73|160.04|157.64|157.6|155.2|0
1648807500000|2022-04-01 10:05:00|158.16|155.76|157.89|155.49|158.31|155.91|157.89|155.49|0
1648807800000|2022-04-01 10:10:00|157.95|155.55|158.16|155.76|158.25|155.85|157.83|155.43|0
1648808100000|2022-04-01 10:15:00|158.13|155.73|158.04|155.64|158.24|155.84|158.01|155.61|0
1648808400000|2022-04-01 10:20:00|158.07|155.67|158.24|155.84|158.24|155.84|158.01|155.61|0
1648808700000|2022-04-01 10:25:00|158.12|155.72|157.88|155.48|158.18|155.78|157.83|155.43|0
1648809000000|2022-04-01 10:30:00|157.97|155.57|157.88|155.48|158.12|155.72|157.76|155.36|0
1648809300000|2022-04-01 10:35:00|157.94|155.54|158.5|156.1|158.53|156.13|157.88|155.48|0
1648809600000|2022-04-01 10:40:00|158.47|156.07|158.53|156.13|158.62|156.22|158.35|155.95|0
1648809900000|2022-04-01 10:45:00|158.47|156.07|158.65|156.25|158.83|156.43|158.47|156.07|0
1648810200000|2022-04-01 10:50:00|158.71|156.31|158.82|156.42|158.88|156.48|158.65|156.25|0
1648810500000|2022-04-01 10:55:00|158.76|156.36|158.32|155.92|158.94|156.54|158.17|155.77|0
1648810800000|2022-04-01 11:00:00|158.41|156.01|158.34|155.94|158.41|156.01|158.05|155.65|0
1648811100000|2022-04-01 11:05:00|158.28|155.88|158.28|155.88|158.37|155.97|158.05|155.65|0
1648811400000|2022-04-01 11:10:00|158.22|155.82|158.76|156.36|158.82|156.42|158.22|155.82|0
1648811700000|2022-04-01 11:15:00|158.82|156.42|158.75|156.35|158.82|156.42|158.49|156.09|0
1648812000000|2022-04-01 11:20:00|158.81|156.41|158.57|156.17|158.87|156.47|158.45|156.05|0
1648812300000|2022-04-01 11:25:00|158.63|156.23|158.75|156.35|158.75|156.35|158.51|156.11|0
1648812600000|2022-04-01 11:30:00|158.81|156.41|158.63|156.23|158.93|156.53|158.63|156.23|0
1648812900000|2022-04-01 11:35:00|158.75|156.35|158.69|156.29|158.92|156.52|158.63|156.23|0
1648813200000|2022-04-01 11:40:00|158.75|156.35|158.74|156.34|158.81|156.41|158.68|156.28|0
1648813500000|2022-04-01 11:45:00|158.8|156.4|158.5|156.1|158.8|156.4|158.5|156.1|0
1648813800000|2022-04-01 11:50:00|157.15|154.75|157.26|154.86|157.26|154.86|157.15|154.75|0
1648814100000|2022-04-01 11:55:00|157.24|154.84|155.96|153.56|157.32|154.92|155.96|153.56|0
1648814400000|2022-04-01 12:00:00|156.01|153.61|156.25|153.85|156.28|153.88|155.95|153.55|0
1648814700000|2022-04-01 12:05:00|156.19|153.79|155.66|153.26|156.19|153.79|155.66|153.26|0
1648815000000|2022-04-01 12:10:00|155.72|153.32|155.89|153.49|155.89|153.49|155.6|153.2|0
1648815300000|2022-04-01 12:15:00|155.95|153.55|155.89|153.49|155.95|153.55|155.48|153.08|0
1648815600000|2022-04-01 12:20:00|155.83|153.43|155.59|153.19|155.89|153.49|155.47|153.07|0
1648815900000|2022-04-01 12:25:00|155.56|153.16|155.71|153.31|156.18|153.78|155.39|152.99|0
1648816200000|2022-04-01 12:30:00|155.68|153.28|157.25|154.85|157.49|155.09|155.68|153.28|0
1648816500000|2022-04-01 12:35:00|157.22|154.82|158.16|155.76|158.46|156.06|156.14|153.74|0
1648816800000|2022-04-01 12:40:00|158.1|155.7|158.82|156.42|159.12|156.72|158.1|155.7|0
1648817100000|2022-04-01 12:45:00|158.85|156.45|158.93|156.53|158.93|156.53|158.46|156.06|0
1648817400000|2022-04-01 12:50:00|158.99|156.59|159.17|156.77|159.59|157.19|158.87|156.47|0
1648817700000|2022-04-01 12:55:00|159.23|156.83|159.41|157.01|159.47|157.07|158.99|156.59|0
1648818000000|2022-04-01 13:00:00|159.47|157.07|160.49|158.09|160.49|158.09|159.29|156.89|0
1648818300000|2022-04-01 13:05:00|160.43|158.03|159.64|157.24|160.43|158.03|159.58|157.18|0
1648818600000|2022-04-01 13:10:00|159.61|157.21|159.1|156.7|159.7|157.3|159.1|156.7|0
1648818900000|2022-04-01 13:15:00|159.04|156.64|158.62|156.22|159.04|156.64|158.44|156.04|0
1648819200000|2022-04-01 13:20:00|158.56|156.16|158.98|156.58|159.04|156.64|158.38|155.98|0
1648819500000|2022-04-01 13:25:00|158.86|156.46|159.52|157.12|159.58|157.18|158.74|156.34|0
1648819800000|2022-04-01 13:30:00|159.64|157.24|160.96|158.56|160.96|158.56|159.09|156.69|0
1648820100000|2022-04-01 13:35:00|160.9|158.5|160.43|158.03|161.5|159.1|159.05|156.65|0
1648820400000|2022-04-01 13:40:00|160.37|157.97|161.09|158.21|161.58|158.7|160.31|157.55|0
1648820700000|2022-04-01 13:45:00|161.03|158.15|160.43|157.55|161.58|158.7|159.88|157|0
1648821000000|2022-04-01 13:50:00|160.49|157.61|162.61|159.73|162.92|160.04|160.24|157.36|0
1648821300000|2022-04-01 13:55:00|162.73|159.85|161.66|158.78|162.85|159.97|161.6|158.72|0
1648821600000|2022-04-01 14:00:00|162.12|159.24|162.42|159.54|163.28|160.4|161.21|158.33|0
1648821900000|2022-04-01 14:05:00|162.3|159.42|162.21|159.33|162.54|159.66|161.45|158.57|0
1648822200000|2022-04-01 14:10:00|162.12|159.24|160.48|157.6|162.12|159.24|160.23|157.35|0
1648822500000|2022-04-01 14:15:00|160.54|157.66|162.98|160.1|163.04|160.16|160.48|157.6|0
1648822800000|2022-04-01 14:20:00|162.86|159.98|164.33|161.45|164.57|161.69|162.49|159.61|0
1648823100000|2022-04-01 14:25:00|164.14|161.26|164.63|161.75|165.07|162.19|163.9|161.02|0
1648823400000|2022-04-01 14:30:00|164.39|161.51|163.4|160.52|164.45|161.57|163.34|160.46|0
1648823700000|2022-04-01 14:35:00|163.22|160.34|163.95|161.07|164.2|161.32|162.85|159.97|0
1648824000000|2022-04-01 14:40:00|164.08|161.2|163.7|160.82|165|162.12|163.58|160.7|0
1648824300000|2022-04-01 14:45:00|163.83|160.95|162.84|159.96|163.83|160.95|162.23|159.35|0
1648824600000|2022-04-01 14:50:00|162.72|159.84|161.68|158.8|163.09|160.21|161.62|158.74|0
1648824900000|2022-04-01 14:55:00|161.62|158.74|161.99|159.59|162.23|159.83|161.32|158.56|0
1648825200000|2022-04-01 15:00:00|162.11|159.71|162.17|159.77|162.48|160.08|161.74|159.34|0
1648825500000|2022-04-01 15:05:00|162.11|159.71|161.13|158.73|162.54|160.14|160.89|158.49|0
1648825800000|2022-04-01 15:10:00|161.32|158.92|162.73|160.33|163.1|160.7|160.38|157.98|0
1648826100000|2022-04-01 15:15:00|162.85|160.45|162.73|160.33|163.4|161|162.42|160.02|0
1648826400000|2022-04-01 15:20:00|162.67|160.27|162.6|160.2|163.22|160.82|161.87|159.47|0
1648826700000|2022-04-01 15:25:00|162.54|160.14|163.27|160.87|163.4|161|162.24|159.84|0
1648827000000|2022-04-01 15:30:00|163.34|160.94|164.07|161.67|164.38|161.98|163.15|160.75|0
1648827300000|2022-04-01 15:35:00|164.13|161.73|165.24|162.84|165.67|163.27|164.1|161.7|0
1648827600000|2022-04-01 15:40:00|165.27|162.87|166.35|163.95|166.54|164.14|165.27|162.87|0
1648827900000|2022-04-01 15:45:00|166.48|164.08|166.01|163.61|166.7|164.3|163.65|161.25|0
1648828200000|2022-04-01 15:50:00|166.19|163.79|164.89|162.49|166.44|164.04|164.58|162.18|0
1648828500000|2022-04-01 15:55:00|165.11|162.71|166.5|164.1|167|164.6|165.11|162.71|0
1648828800000|2022-04-01 16:00:00|166.75|164.35|167.37|164.97|167.37|164.97|166.41|164.01|0
1648829100000|2022-04-01 16:05:00|167.34|164.94|168.58|166.18|169.28|166.88|167.34|164.94|0
1648829400000|2022-04-01 16:10:00|168.52|166.12|168.39|165.99|169.15|166.75|168.27|165.87|0
1648829700000|2022-04-01 16:15:00|168.33|165.93|168.16|165.76|169.33|166.93|167.97|165.57|0
1648830000000|2022-04-01 16:20:00|168.29|165.89|167.53|165.13|168.35|165.95|167.22|164.82|0
1648830300000|2022-04-01 16:25:00|167.28|164.88|166.84|164.44|167.72|165.32|166.78|164.38|0
1648830600000|2022-04-01 16:30:00|166.97|164.57|168.91|166.51|169.22|166.82|166.97|164.57|0
1648830900000|2022-04-01 16:35:00|169.07|166.67|168.53|166.13|169.54|167.14|168.4|166|0
1648831200000|2022-04-01 16:40:00|168.59|166.19|167.46|165.06|169.03|166.63|167.34|164.94|0
1648831500000|2022-04-01 16:45:00|167.34|164.94|167.21|164.81|168.28|165.88|167.15|164.75|0
1648831800000|2022-04-01 16:50:00|167.27|164.87|167.4|165|168.21|165.81|167.02|164.62|0
1648832100000|2022-04-01 16:55:00|167.33|164.93|168.08|165.68|168.14|165.74|166.9|164.5|0
1648832400000|2022-04-01 17:00:00|167.96|165.56|167.64|165.24|168.52|166.12|167.2|164.8|0
1648832700000|2022-04-01 17:05:00|167.57|165.17|167.76|165.36|167.76|165.36|166.76|164.36|0
1648833000000|2022-04-01 17:10:00|167.79|165.39|168.32|165.92|168.64|166.24|167.79|165.39|0
1648833300000|2022-04-01 17:15:00|168.39|165.99|168.26|165.86|168.76|166.36|168.13|165.73|0
1648833600000|2022-04-01 17:20:00|168.2|165.8|167.88|165.48|169.39|166.99|167.82|165.42|0
1648833900000|2022-04-01 17:25:00|167.94|165.54|168.13|165.73|168.44|166.04|167.82|165.42|0
1648834200000|2022-04-01 17:30:00|168.19|165.79|168.13|165.73|168.32|165.92|167.44|165.04|0
1648834500000|2022-04-01 17:35:00|168.19|165.79|166|163.6|168.19|165.79|165.63|163.23|0
1648834800000|2022-04-01 17:40:00|165.94|163.54|165.81|163.41|166.12|163.72|165.07|162.67|0
1648835100000|2022-04-01 17:45:00|165.93|163.53|166.03|163.63|166.49|164.09|165.87|163.47|0
1648835400000|2022-04-01 17:50:00|166.18|163.78|166.42|164.02|167|164.6|166.06|163.66|0
1648835700000|2022-04-01 17:55:00|166.45|164.05|165.83|163.43|166.64|164.24|165.52|163.12|0
1648836000000|2022-04-01 18:00:00|165.89|163.49|163.97|161.57|166.08|163.68|163.97|161.57|0
1648836300000|2022-04-01 18:05:00|164.03|161.63|163.85|161.45|164.34|161.94|162.93|160.53|0
1648836600000|2022-04-01 18:10:00|163.97|161.57|163.41|161.01|164.59|162.19|163.41|161.01|0
1648836900000|2022-04-01 18:15:00|163.29|160.89|162.76|160.36|164.86|162.46|161.9|159.5|0
1648837200000|2022-04-01 18:20:00|162.63|160.23|162.57|160.17|162.88|160.48|161.84|159.44|0
1648837500000|2022-04-01 18:25:00|162.63|160.23|160.98|158.58|162.69|160.29|160.98|158.58|0
1648837800000|2022-04-01 18:30:00|161.04|158.64|160.01|157.61|161.23|158.83|159.89|157.49|0
1648838100000|2022-04-01 18:35:00|159.95|157.55|160.92|158.52|161.4|159|159.95|157.55|0
1648838400000|2022-04-01 18:40:00|160.86|158.46|159.9|157.5|161.85|159.45|159.68|157.28|0
1648838700000|2022-04-01 18:45:00|159.92|157.52|160.53|158.13|160.59|158.19|159.32|156.92|0
1648839000000|2022-04-01 18:50:00|160.47|158.07|161.13|158.73|161.25|158.85|160.41|158.01|0
1648839300000|2022-04-01 18:55:00|161.07|158.67|161.62|159.22|162.05|159.65|160.52|158.12|0
1648839600000|2022-04-01 19:00:00|161.8|159.4|160.7|158.3|161.86|159.46|160.1|157.7|0
1648839900000|2022-04-01 19:05:00|160.82|158.42|161.49|159.09|161.55|159.15|160.04|157.64|0
1648840200000|2022-04-01 19:10:00|161.43|159.03|161.55|159.15|162.65|160.25|161.07|158.67|0
1648840500000|2022-04-01 19:15:00|161.67|159.27|163.82|161.42|163.82|161.42|161.18|158.78|0
1648840800000|2022-04-01 19:20:00|163.94|161.54|163.2|160.8|164.37|161.97|162.06|159.66|0
1648841100000|2022-04-01 19:25:00|163.02|160.62|162.77|160.37|163.32|160.92|162.52|160.12|0
1648841400000|2022-04-01 19:30:00|162.58|160.18|163.94|161.54|164.44|162.04|162.15|159.75|0
1648841700000|2022-04-01 19:35:00|163.63|161.23|163.81|161.41|164.56|162.16|163.63|161.23|0
1648842000000|2022-04-01 19:40:00|163.88|161.48|163.93|161.53|164.43|162.03|162.7|160.3|0
1648842300000|2022-04-01 19:45:00|163.75|161.35|165.05|162.65|166.72|164.32|163.75|161.35|0
1648842600000|2022-04-01 19:50:00|164|161.6|161.09|158.21|164.36|161.85|160.85|157.97|0
1648842900000|2022-04-01 19:55:00|161.21|158.33|160.42|157.54|161.51|158.63|159.76|156.88|0
1648843200000|2022-04-01 20:00:00|160.79|157.91|160.12|157.72|161.39|158.51|159.88|157.48|0
1648843500000|2022-04-01 20:05:00|160.18|157.78|160.78|158.38|160.84|158.44|160.12|157.72|0
1648843800000|2022-04-01 20:10:00|160.84|158.44|161.93|159.53|161.93|159.53|160.78|158.38|0
1649055900000|2022-04-04 07:05:00|157.9|155.5|159.31|156.91|159.58|157.18|157.84|155.44|0
1649056200000|2022-04-04 07:10:00|159.34|156.94|161.21|158.81|161.4|159|159.28|156.88|0
1649056500000|2022-04-04 07:15:00|161.27|158.87|160.67|158.27|161.52|159.12|160.3|157.9|0
1649056800000|2022-04-04 07:20:00|160.76|158.36|160.91|158.51|161.03|158.63|160.42|158.02|0
1649057100000|2022-04-04 07:25:00|160.85|158.45|160.9|158.5|161.21|158.81|160.63|158.23|0
1649057400000|2022-04-04 07:30:00|160.84|158.44|160.05|157.65|160.84|158.44|160.05|157.65|0
1649057700000|2022-04-04 07:35:00|160.09|157.69|159.9|157.5|160.3|157.9|159.81|157.41|0
1649058000000|2022-04-04 07:40:00|159.87|157.47|160.35|157.95|160.35|157.95|159.63|157.23|0
1649058300000|2022-04-04 07:45:00|160.38|157.98|160.35|157.95|160.47|158.07|160.35|157.95|0
1649058600000|2022-04-04 07:50:00|160.41|158.01|160.35|157.95|160.41|158.01|160.35|157.95|0
1649058900000|2022-04-04 07:55:00|160.41|158.01|160.41|158.01|160.77|158.37|160.35|157.95|0
1649059200000|2022-04-04 08:00:00|160.35|157.95|160.95|158.55|161.32|158.92|159.92|157.52|0
1649059500000|2022-04-04 08:05:00|160.92|158.52|160.83|158.43|161.19|158.79|160.46|158.06|0
1649059800000|2022-04-04 08:10:00|160.77|158.37|160.46|158.06|160.95|158.55|160.46|158.06|0
1649060100000|2022-04-04 08:15:00|160.52|158.12|160.46|158.06|160.88|158.48|160.4|158|0
1649060400000|2022-04-04 08:20:00|160.4|158|160.03|157.63|160.58|158.18|159.91|157.51|0
1649060700000|2022-04-04 08:25:00|160.09|157.69|159.61|157.21|160.45|158.05|159.61|157.21|0
1649061000000|2022-04-04 08:30:00|159.55|157.15|159.25|156.85|159.61|157.21|159.13|156.73|0
1649061300000|2022-04-04 08:35:00|159.19|156.79|160.09|157.69|160.45|158.05|159.06|156.66|0
1649061600000|2022-04-04 08:40:00|160.24|157.84|160.75|158.35|160.75|158.35|160.06|157.66|0
1649061900000|2022-04-04 08:45:00|160.69|158.29|160.14|157.74|160.69|158.29|160.08|157.68|0
1649062200000|2022-04-04 08:50:00|160.11|157.71|159.84|157.44|160.2|157.8|159.84|157.44|0
1649062500000|2022-04-04 08:55:00|159.78|157.38|159.9|157.5|159.96|157.56|159.69|157.29|0
1649062800000|2022-04-04 09:00:00|159.96|157.56|159.05|156.65|159.96|157.56|159.02|156.62|0
1649063100000|2022-04-04 09:05:00|158.99|156.59|158.21|155.81|159.05|156.65|158.03|155.63|0
1649063400000|2022-04-04 09:10:00|158.15|155.75|157.7|155.3|158.15|155.75|157.61|155.21|0
1649063700000|2022-04-04 09:15:00|157.67|155.27|157.97|155.57|158.03|155.63|157.49|155.09|0
1649064000000|2022-04-04 09:20:00|158|155.6|157.79|155.39|158.09|155.69|157.61|155.21|0
1649064300000|2022-04-04 09:25:00|157.85|155.45|157.96|155.56|157.97|155.57|157.82|155.42|0
1649064600000|2022-04-04 09:30:00|157.9|155.5|158.14|155.74|158.53|156.13|157.9|155.5|0
1649064900000|2022-04-04 09:35:00|158.08|155.68|157.6|155.2|158.14|155.74|157.3|154.9|0
1649065200000|2022-04-04 09:40:00|157.48|155.08|157.78|155.38|157.81|155.41|157.42|155.02|0
1649065500000|2022-04-04 09:45:00|157.72|155.32|157.66|155.26|157.9|155.5|157.66|155.26|0
1649065800000|2022-04-04 09:50:00|157.6|155.2|157.95|155.55|157.95|155.55|157.42|155.02|0
1649066100000|2022-04-04 09:55:00|157.89|155.49|157.35|154.95|157.89|155.49|157|154.6|0
1649066400000|2022-04-04 10:00:00|157.33|154.93|157.59|155.19|157.59|155.19|157.06|154.66|0
1649066700000|2022-04-04 10:05:00|157.53|155.13|157.35|154.95|157.59|155.19|157.29|154.89|0
1649067000000|2022-04-04 10:10:00|157.29|154.89|157.11|154.71|157.59|155.19|157.05|154.65|0
1649067300000|2022-04-04 10:15:00|157.05|154.65|156.99|154.59|157.23|154.83|156.46|154.06|0
1649067600000|2022-04-04 10:20:00|156.93|154.53|156.75|154.35|157.11|154.71|156.51|154.11|0
1649067900000|2022-04-04 10:25:00|156.72|154.32|157.46|155.06|157.46|155.06|156.63|154.23|0
1649068200000|2022-04-04 10:30:00|157.43|155.03|157.64|155.24|157.7|155.3|157.4|155|0
1649068500000|2022-04-04 10:35:00|157.7|155.3|157.93|155.53|157.93|155.53|157.7|155.3|0
1649068800000|2022-04-04 10:40:00|157.99|155.59|158.05|155.65|158.05|155.65|157.75|155.35|0
1649069100000|2022-04-04 10:45:00|157.99|155.59|158.05|155.65|158.11|155.71|157.87|155.47|0
1649069400000|2022-04-04 10:50:00|158.11|155.71|158.17|155.77|158.29|155.89|157.99|155.59|0
1649069700000|2022-04-04 10:55:00|158.23|155.83|158.16|155.76|158.35|155.95|158.14|155.74|0
1649070000000|2022-04-04 11:00:00|158.22|155.82|157.95|155.55|158.25|155.85|157.92|155.52|0
1649070300000|2022-04-04 11:05:00|157.92|155.52|157.62|155.22|158.07|155.67|157.62|155.22|0
1649070600000|2022-04-04 11:10:00|157.68|155.28|157.62|155.22|157.86|155.46|157.5|155.1|0
1649070900000|2022-04-04 11:15:00|157.68|155.28|157.23|154.83|157.68|155.28|156.91|154.51|0
1649071200000|2022-04-04 11:20:00|157.2|154.8|157.26|154.86|157.32|154.92|156.96|154.56|0
1649071500000|2022-04-04 11:25:00|157.2|154.8|157.2|154.8|157.5|155.1|157.2|154.8|0
1649071800000|2022-04-04 11:30:00|157.23|154.83|157.61|155.21|157.61|155.21|157.14|154.74|0
1649072100000|2022-04-04 11:35:00|157.58|155.18|157.79|155.39|158.03|155.63|157.58|155.18|0
1649072400000|2022-04-04 11:40:00|157.73|155.33|157.67|155.27|157.79|155.39|157.61|155.21|0
1649072700000|2022-04-04 11:45:00|157.73|155.33|157.9|155.5|157.97|155.57|157.67|155.27|0
1649073000000|2022-04-04 11:50:00|157.96|155.56|157.37|154.97|157.96|155.56|157.37|154.97|0
1649073300000|2022-04-04 11:55:00|157.31|154.91|156.92|154.52|157.37|154.97|156.59|154.19|0
1649073600000|2022-04-04 12:00:00|156.89|154.49|157.3|154.9|157.36|154.96|156.65|154.25|0
1649073900000|2022-04-04 12:05:00|157.33|154.93|157.66|155.26|157.72|155.32|157.33|154.93|0
1649074200000|2022-04-04 12:10:00|157.6|155.2|157.42|155.02|157.66|155.26|157.18|154.78|0
1649074500000|2022-04-04 12:15:00|157.48|155.08|157.3|154.9|157.48|155.08|157.06|154.66|0
1649074800000|2022-04-04 12:20:00|157.36|154.96|156.76|154.36|157.36|154.96|156.7|154.3|0
1649075100000|2022-04-04 12:25:00|156.82|154.42|157.35|154.95|157.41|155.01|156.58|154.18|0
1649075400000|2022-04-04 12:30:00|157.29|154.89|156.99|154.59|157.41|155.01|156.93|154.53|0
1649075700000|2022-04-04 12:35:00|156.93|154.53|157.64|155.24|157.64|155.24|156.87|154.47|0
1649076000000|2022-04-04 12:40:00|157.59|155.19|157.7|155.3|157.88|155.48|157.41|155.01|0
1649076300000|2022-04-04 12:45:00|157.76|155.36|159.43|157.03|159.49|157.09|157.76|155.36|0
1649076600000|2022-04-04 12:50:00|159.37|156.97|159.37|156.97|159.43|157.03|159.1|156.7|0
1649076900000|2022-04-04 12:55:00|159.43|157.03|159.64|157.24|159.91|157.51|159.37|156.97|0
1649077200000|2022-04-04 13:00:00|159.67|157.27|158.94|156.54|159.67|157.27|158.88|156.48|0
1649077500000|2022-04-04 13:05:00|159|156.6|159|156.6|159.12|156.72|158.82|156.42|0
1649077800000|2022-04-04 13:10:00|159.06|156.66|158.58|156.18|159.06|156.66|158.52|156.12|0
1649078100000|2022-04-04 13:15:00|158.52|156.12|158.16|155.76|158.52|156.12|158.16|155.76|0
1649078400000|2022-04-04 13:20:00|158.22|155.82|158.46|156.06|158.58|156.18|158.16|155.76|0
1649078700000|2022-04-04 13:25:00|158.4|156|159.05|156.65|159.05|156.65|158.34|155.94|0
1649079000000|2022-04-04 13:30:00|159.17|156.77|160.36|157.96|160.67|158.27|159.05|156.65|0
1649079300000|2022-04-04 13:35:00|160.3|157.9|160.06|157.66|160.3|157.9|159.21|156.81|0
1649079600000|2022-04-04 13:40:00|159.94|157.54|158.55|156.15|159.94|157.54|158.16|155.76|0
1649079900000|2022-04-04 13:45:00|158.43|156.03|158.13|155.73|159.63|157.23|158.13|155.73|0
1649080200000|2022-04-04 13:50:00|158.19|155.79|156.4|154|158.19|155.79|156.31|153.91|0
1649080500000|2022-04-04 13:55:00|156.31|153.91|155.41|153.01|156.71|154.31|154.35|151.95|0
1649080800000|2022-04-04 14:00:00|155.35|152.95|155.4|153|155.7|153.3|155.17|152.77|0
1649081100000|2022-04-04 14:05:00|155.34|152.94|155.7|153.3|155.76|153.36|155.11|152.71|0
1649081400000|2022-04-04 14:10:00|155.46|153.06|156.29|153.89|156.55|154.15|155.05|152.65|0
1649081700000|2022-04-04 14:15:00|156.4|154|156.46|154.06|157.83|155.43|156.29|153.89|0
1649082000000|2022-04-04 14:20:00|156.4|154|155.28|152.88|156.58|154.18|155.1|152.7|0
1649082300000|2022-04-04 14:25:00|155.22|152.82|154.69|152.29|155.57|153.17|154.69|152.29|0
1649082600000|2022-04-04 14:30:00|154.63|152.23|155.21|152.81|155.27|152.87|154.51|152.11|0
1649082900000|2022-04-04 14:35:00|155.16|152.76|154.92|152.52|155.86|153.46|154.45|152.05|0
1649083200000|2022-04-04 14:40:00|154.8|152.4|156.21|153.81|156.21|153.81|154.8|152.4|0
1649083500000|2022-04-04 14:45:00|156.04|153.64|155.27|152.87|156.33|153.93|154.97|152.57|0
1649083800000|2022-04-04 14:50:00|155.33|152.93|155.38|152.98|155.39|152.99|154.85|152.45|0
1649084100000|2022-04-04 14:55:00|155.74|153.34|155.56|153.16|156.09|153.69|155.09|152.69|0
1649084400000|2022-04-04 15:00:00|155.44|153.04|154.15|151.75|155.68|153.28|153.97|151.57|0
1649084700000|2022-04-04 15:05:00|154.2|151.8|154.49|152.09|154.96|152.56|153.56|151.16|0
1649085000000|2022-04-04 15:10:00|154.66|152.26|154.89|152.49|155.36|152.96|154.49|152.09|0
1649085300000|2022-04-04 15:15:00|154.84|152.44|154.83|152.43|155.3|152.9|154.77|152.37|0
1649085600000|2022-04-04 15:20:00|155.07|152.67|154.66|152.26|155.18|152.78|154.66|152.26|0
1649085900000|2022-04-04 15:25:00|154.54|152.14|153.77|151.37|154.95|152.55|153.72|151.32|0
1649086200000|2022-04-04 15:30:00|153.71|151.31|153.83|151.43|154.01|151.61|153.25|150.85|0
1649086500000|2022-04-04 15:35:00|153.89|151.49|153.89|151.49|154.47|152.07|153.65|151.25|0
1649086800000|2022-04-04 15:40:00|154|151.6|153.94|151.54|154.06|151.66|153.71|151.31|0
1649087100000|2022-04-04 15:45:00|153.88|151.48|152.65|150.25|154.12|151.72|152.42|150.02|0
1649087400000|2022-04-04 15:50:00|152.71|150.31|152.22|149.82|152.83|150.43|152.19|149.79|0
1649087700000|2022-04-04 15:55:00|152.19|149.79|152.42|150.02|152.48|150.08|151.96|149.56|0
1649088000000|2022-04-04 16:00:00|152.36|149.96|152.65|150.25|152.77|150.37|152.36|149.96|0
1649088300000|2022-04-04 16:05:00|152.71|150.31|151.94|149.54|152.88|150.48|151.71|149.31|0
1649088600000|2022-04-04 16:10:00|151.89|149.49|151.54|149.14|152.23|149.83|151.54|149.14|0
1649088900000|2022-04-04 16:15:00|151.59|149.19|151.88|149.48|152|149.6|151.54|149.14|0
1649089200000|2022-04-04 16:20:00|151.82|149.42|151.94|149.54|152.17|149.77|151.71|149.31|0
1649089500000|2022-04-04 16:25:00|151.88|149.48|151.7|149.3|152.05|149.65|151.59|149.19|0
1649089800000|2022-04-04 16:30:00|151.76|149.36|151.7|149.3|151.82|149.42|151.41|149.01|0
1649090100000|2022-04-04 16:35:00|151.67|149.27|151.99|149.59|152.28|149.88|151.23|148.83|0
1649090400000|2022-04-04 16:40:00|152.04|149.64|152.39|149.99|152.74|150.34|151.98|149.58|0
1649090700000|2022-04-04 16:45:00|152.33|149.93|152.1|149.7|152.68|150.28|152.04|149.64|0
1649091000000|2022-04-04 16:50:00|152.04|149.64|152.15|149.75|152.45|150.05|151.98|149.58|0
1649091300000|2022-04-04 16:55:00|152.21|149.81|152.62|150.22|152.62|150.22|152.21|149.81|0
1649091600000|2022-04-04 17:00:00|152.68|150.28|152.73|150.33|153.14|150.74|152.62|150.22|0
1649091900000|2022-04-04 17:05:00|152.79|150.39|152.56|150.16|153.02|150.62|152.44|150.04|0
1649092200000|2022-04-04 17:10:00|152.61|150.21|152.61|150.21|152.79|150.39|152.5|150.1|0
1649092500000|2022-04-04 17:15:00|152.55|150.15|152.65|150.25|152.88|150.48|151.59|149.19|0
1649092800000|2022-04-04 17:20:00|152.71|150.31|152.59|150.19|152.94|150.54|152.41|150.01|0
1649093100000|2022-04-04 17:25:00|152.65|150.25|152.35|149.95|152.7|150.3|152.29|149.89|0
1649093400000|2022-04-04 17:30:00|152.41|150.01|152.29|149.89|152.47|150.07|152|149.6|0
1649093700000|2022-04-04 17:35:00|152.23|149.83|152.64|150.24|152.67|150.27|152.06|149.66|0
1649094000000|2022-04-04 17:40:00|152.58|150.18|152.14|149.74|152.76|150.36|152.14|149.74|0
1649094300000|2022-04-04 17:45:00|152.11|149.71|152.34|149.94|152.4|150|152.11|149.71|0
1649094600000|2022-04-04 17:50:00|152.29|149.89|152.05|149.65|152.29|149.89|151.88|149.48|0
1649094900000|2022-04-04 17:55:00|151.99|149.59|151.38|148.98|152.25|149.85|151.2|148.8|0
1649095200000|2022-04-04 18:00:00|151.32|148.92|151.26|148.86|151.84|149.44|151.26|148.86|0
1649095500000|2022-04-04 18:05:00|151.2|148.8|152.77|150.37|152.77|150.37|151.2|148.8|0
1649095800000|2022-04-04 18:10:00|152.71|150.31|153.12|150.72|153.24|150.84|152.3|149.9|0
1649096100000|2022-04-04 18:15:00|153.06|150.66|152.42|150.02|153.35|150.95|152.36|149.96|0
1649096400000|2022-04-04 18:20:00|152.36|149.96|152.18|149.78|152.59|150.19|152.18|149.78|0
1649096700000|2022-04-04 18:25:00|152.13|149.73|151.63|149.23|152.27|149.87|151.51|149.11|0
1649097000000|2022-04-04 18:30:00|151.6|149.2|151.34|148.94|152.03|149.63|151.34|148.94|0
1649097300000|2022-04-04 18:35:00|151.39|148.99|151.33|148.93|151.51|149.11|151.22|148.82|0
1649097600000|2022-04-04 18:40:00|151.39|148.99|151.39|148.99|151.62|149.22|151.33|148.93|0
1649097900000|2022-04-04 18:45:00|151.45|149.05|151.33|148.93|151.45|149.05|150.81|148.41|0
1649098200000|2022-04-04 18:50:00|151.27|148.87|150.81|148.41|151.56|149.16|150.81|148.41|0
1649098500000|2022-04-04 18:55:00|150.75|148.35|151.27|148.87|151.27|148.87|150.69|148.29|0
1649098800000|2022-04-04 19:00:00|151.21|148.81|151.15|148.75|151.61|149.21|150.98|148.58|0
1649099100000|2022-04-04 19:05:00|150.98|148.58|150.92|148.52|151.26|148.86|150.63|148.23|0
1649099400000|2022-04-04 19:10:00|150.74|148.34|150.97|148.57|151.49|149.09|150.57|148.17|0
1649099700000|2022-04-04 19:15:00|150.92|148.52|151.29|148.89|151.43|149.03|150.86|148.46|0
1649100000000|2022-04-04 19:20:00|151.2|148.8|150.57|148.17|151.2|148.8|150.51|148.11|0
1649100300000|2022-04-04 19:25:00|150.51|148.11|151.02|148.62|151.2|148.8|150.51|148.11|0
1649100600000|2022-04-04 19:30:00|151.08|148.68|150.91|148.51|151.31|148.91|150.62|148.22|0
1649100900000|2022-04-04 19:35:00|150.96|148.56|150.12|147.72|151.4|149|150|147.6|0
1649101200000|2022-04-04 19:40:00|150.06|147.66|150.92|148.52|150.98|148.58|149.83|147.43|0
1649101500000|2022-04-04 19:45:00|151.03|148.63|150.34|147.94|151.21|148.81|149.71|147.31|0
1649101800000|2022-04-04 19:50:00|150|147.6|149.48|147.08|150.34|147.94|148.97|146.57|0
1649102100000|2022-04-04 19:55:00|149.54|147.14|149.08|146.68|150.8|148.4|148.85|146.45|0
1649102400000|2022-04-04 20:00:00|148.91|146.51|149.36|146.96|149.48|147.08|148.79|146.39|0
1649102700000|2022-04-04 20:05:00|149.42|147.02|149.19|146.79|149.42|147.02|148.96|146.56|0
1649103000000|2022-04-04 20:10:00|149.24|146.84|148.83|146.43|149.41|147.01|148.77|146.37|0
1649103300000|2022-04-04 20:15:00|148.97|146.17|148.69|145.89|148.97|146.17|148.52|145.72|0
1649103600000|2022-04-04 20:20:00|148.63|145.83|148.4|145.6|148.69|145.89|148.37|145.57|0
1649103900000|2022-04-04 20:25:00|148.34|145.54|148.51|145.71|148.54|145.74|148.34|145.54|0
1649104200000|2022-04-04 20:30:00|148.57|145.77|148.45|145.65|148.62|145.82|148.45|145.65|0
1649104500000|2022-04-04 20:35:00|148.43|145.63|148.22|145.42|148.45|145.65|148.22|145.42|0
1649104800000|2022-04-04 20:40:00|148.17|145.37|148.22|145.42|148.28|145.48|148.14|145.34|0
1649105100000|2022-04-04 20:45:00|148.28|145.48|148.73|145.93|148.73|145.93|148.28|145.48|0
1649105400000|2022-04-04 20:50:00|148.79|145.99|148.62|145.82|148.9|146.1|148.62|145.82|0
1649105700000|2022-04-04 20:55:00|148.56|145.76|148.94|146.14|148.99|146.19|148.5|145.7|0
1649106000000|2022-04-04 21:00:00|148.9|146.1|148.86|146.06|148.96|146.16|148.86|146.06|0
1649106300000|2022-04-04 21:05:00|148.9|146.1|148.86|146.06|148.98|146.18|148.86|146.06|0
1649106600000|2022-04-04 21:10:00|148.89|146.09|148.89|146.09|148.99|146.19|148.87|146.07|0
1649106900000|2022-04-04 21:15:00|148.92|146.12|148.92|146.12|148.94|146.14|148.87|146.07|0
1649107200000|2022-04-04 21:20:00|148.93|146.13|148.87|146.07|148.98|146.18|148.87|146.07|0
1649107500000|2022-04-04 21:25:00|148.79|145.99|148.69|145.89|148.87|146.07|148.69|145.89|0
1649107800000|2022-04-04 21:30:00|148.73|145.93|148.77|145.97|148.79|145.99|148.73|145.93|0
1649108100000|2022-04-04 21:35:00|148.74|145.94|148.76|145.96|148.77|145.97|148.71|145.91|0
1649108400000|2022-04-04 21:40:00|148.78|145.98|148.81|146.01|148.89|146.09|148.76|145.96|0
1649108700000|2022-04-04 21:45:00|148.8|146|148.81|146.01|148.81|146.01|148.79|145.99|0
1649109000000|2022-04-04 21:50:00|148.8|146|148.81|146.01|148.81|146.01|148.8|146|0
1649109300000|2022-04-04 21:55:00|148.79|145.99|148.69|145.89|148.79|145.99|148.69|145.89|0
1649109600000|2022-04-04 22:00:00|148.71|145.91|148.93|146.13|149.08|146.28|148.71|145.91|0
1649109900000|2022-04-04 22:05:00|148.99|146.19|148.93|146.13|149.04|146.24|148.81|146.01|0
1649110200000|2022-04-04 22:10:00|148.98|146.18|148.87|146.07|148.98|146.18|148.84|146.04|0
1649110500000|2022-04-04 22:15:00|148.81|146.01|149.04|146.24|149.09|146.29|148.81|146.01|0
1649110800000|2022-04-04 22:20:00|149.01|146.21|149.09|146.29|149.09|146.29|148.98|146.18|0
1649111100000|2022-04-04 22:25:00|149.04|146.24|148.98|146.18|149.15|146.35|148.92|146.12|0
1649111400000|2022-04-04 22:30:00|149.01|146.21|149.09|146.29|149.15|146.35|148.98|146.18|0
1649111700000|2022-04-04 22:35:00|149.15|146.35|149.2|146.4|149.26|146.46|149.09|146.29|0
1649112000000|2022-04-04 22:40:00|149.26|146.46|149.2|146.4|149.26|146.46|149.14|146.34|0
1649112300000|2022-04-04 22:45:00|149.14|146.34|149.08|146.28|149.14|146.34|149.03|146.23|0
1649112600000|2022-04-04 22:50:00|149.05|146.25|149.14|146.34|149.2|146.4|149.05|146.25|0
1649112900000|2022-04-04 22:55:00|149.08|146.28|149.08|146.28|149.14|146.34|149.08|146.28|0
1649113200000|2022-04-04 23:00:00|149.13|146.33|149.08|146.28|149.13|146.33|149.08|146.28|0
1649113500000|2022-04-04 23:05:00|149.13|146.33|149.07|146.27|149.19|146.39|149.07|146.27|0
1649113800000|2022-04-04 23:10:00|149.1|146.3|149.19|146.39|149.19|146.39|149.1|146.3|0
1649114100000|2022-04-04 23:15:00|149.13|146.33|149.13|146.33|149.16|146.36|149.13|146.33|0
1649114400000|2022-04-04 23:20:00|149.18|146.38|149.18|146.38|149.24|146.44|149.13|146.33|0
1649114700000|2022-04-04 23:25:00|149.12|146.32|149.12|146.32|149.24|146.44|149.12|146.32|0
1649115000000|2022-04-04 23:30:00|149.07|146.27|148.78|145.98|149.07|146.27|148.78|145.98|0
1649115300000|2022-04-04 23:35:00|148.84|146.04|148.83|146.03|148.89|146.09|148.81|146.01|0
1649115600000|2022-04-04 23:40:00|148.89|146.09|148.89|146.09|149|146.2|148.83|146.03|0
1649115900000|2022-04-04 23:45:00|148.95|146.15|149.23|146.43|149.23|146.43|148.95|146.15|0
1649116200000|2022-04-04 23:50:00|149.17|146.37|149.23|146.43|149.29|146.49|149.17|146.37|0
1649116500000|2022-04-04 23:55:00|149.17|146.37|149.45|146.65|149.45|146.65|149.17|146.37|0
1649116800000|2022-04-05 00:00:00|149.4|146.6|149.91|147.11|149.91|147.11|149.4|146.6|0
1649117100000|2022-04-05 00:05:00|149.85|147.05|149.79|146.99|149.91|147.11|149.68|146.88|0
1649117400000|2022-04-05 00:10:00|149.77|146.97|149.73|146.93|149.79|146.99|149.59|146.79|0
1649117700000|2022-04-05 00:15:00|149.79|146.99|149.88|147.08|150.08|147.28|149.73|146.93|0
1649118000000|2022-04-05 00:20:00|149.85|147.05|149.96|147.16|149.96|147.16|149.79|146.99|0
1649118300000|2022-04-05 00:25:00|149.9|147.1|149.9|147.1|150.07|147.27|149.84|147.04|0
1649118600000|2022-04-05 00:30:00|149.84|147.04|149.73|146.93|149.96|147.16|149.67|146.87|0
1649118900000|2022-04-05 00:35:00|149.67|146.87|149.72|146.92|149.73|146.93|149.61|146.81|0
1649119200000|2022-04-05 00:40:00|149.78|146.98|149.66|146.86|149.9|147.1|149.66|146.86|0
1649119500000|2022-04-05 00:45:00|149.72|146.92|149.83|147.03|149.95|147.15|149.72|146.92|0
1649119800000|2022-04-05 00:50:00|149.81|147.01|149.78|146.98|149.89|147.09|149.55|146.75|0
1649120100000|2022-04-05 00:55:00|149.75|146.95|149.49|146.69|149.83|147.03|149.49|146.69|0
1649120400000|2022-04-05 01:00:00|149.43|146.63|149.6|146.8|149.66|146.86|149.37|146.57|0
1649120700000|2022-04-05 01:05:00|149.66|146.86|149.65|146.85|149.77|146.97|149.6|146.8|0
1649121000000|2022-04-05 01:10:00|149.63|146.83|149.65|146.85|149.65|146.85|149.54|146.74|0
1649121300000|2022-04-05 01:15:00|149.6|146.8|149.48|146.68|149.65|146.85|149.48|146.68|0
1649121600000|2022-04-05 01:20:00|149.54|146.74|149.48|146.68|149.54|146.74|149.36|146.56|0
1649121900000|2022-04-05 01:25:00|149.51|146.71|149.7|146.9|149.76|146.96|149.51|146.71|0
1649122200000|2022-04-05 01:30:00|149.76|146.96|149.62|146.82|149.76|146.96|149.53|146.73|0
1649122500000|2022-04-05 01:35:00|149.64|146.84|149.53|146.73|149.64|146.84|149.44|146.64|0
1649122800000|2022-04-05 01:40:00|149.5|146.7|149.53|146.73|149.64|146.84|149.5|146.7|0
1649123100000|2022-04-05 01:45:00|149.5|146.7|149.41|146.61|149.58|146.78|149.41|146.61|0
1649123400000|2022-04-05 01:50:00|149.35|146.55|149.18|146.38|149.35|146.55|149.18|146.38|0
1649123700000|2022-04-05 01:55:00|149.23|146.43|149.23|146.43|149.23|146.43|149.18|146.38|0
1649124000000|2022-04-05 02:00:00|149.21|146.41|149.17|146.37|149.23|146.43|149.17|146.37|0
1649124300000|2022-04-05 02:05:00|149.23|146.43|149.34|146.54|149.34|146.54|149.17|146.37|0
1649124600000|2022-04-05 02:10:00|149.4|146.6|149.4|146.6|149.4|146.6|149.34|146.54|0
1649124900000|2022-04-05 02:15:00|149.46|146.66|149.51|146.71|149.51|146.71|149.4|146.6|0
1649125200000|2022-04-05 02:20:00|149.57|146.77|148.94|146.14|149.68|146.88|148.94|146.14|0
1649125500000|2022-04-05 02:25:00|148.91|146.11|148.94|146.14|148.94|146.14|148.88|146.08|0
1649125800000|2022-04-05 02:30:00|148.99|146.19|148.76|145.96|148.99|146.19|148.76|145.96|0
1649126100000|2022-04-05 02:35:00|148.79|145.99|148.76|145.96|148.82|146.02|148.76|145.96|0
1649126400000|2022-04-05 02:40:00|148.79|145.99|148.76|145.96|148.82|146.02|148.76|145.96|0
1649126700000|2022-04-05 02:45:00|148.81|146.01|148.87|146.07|148.93|146.13|148.81|146.01|0
1649127000000|2022-04-05 02:50:00|148.93|146.13|149.1|146.3|149.1|146.3|148.93|146.13|0
1649127300000|2022-04-05 02:55:00|149.15|146.35|149.09|146.29|149.15|146.35|149.04|146.24|0
1649127600000|2022-04-05 03:00:00|149.04|146.24|148.98|146.18|149.04|146.24|148.92|146.12|0
1649127900000|2022-04-05 03:05:00|148.95|146.15|149.03|146.23|149.09|146.29|148.86|146.06|0
1649128200000|2022-04-05 03:10:00|148.98|146.18|148.97|146.17|148.98|146.18|148.86|146.06|0
1649128500000|2022-04-05 03:15:00|148.92|146.12|148.86|146.06|148.92|146.12|148.86|146.06|0
1649128800000|2022-04-05 03:20:00|148.91|146.11|148.97|146.17|148.97|146.17|148.86|146.06|0
1649129100000|2022-04-05 03:25:00|148.91|146.11|149.25|146.45|149.25|146.45|148.91|146.11|0
1649129400000|2022-04-05 03:30:00|149.2|146.4|149.31|146.51|149.37|146.57|149.2|146.4|0
1649129700000|2022-04-05 03:35:00|149.25|146.45|149.19|146.39|149.25|146.45|149.14|146.34|0
1649130000000|2022-04-05 03:40:00|149.16|146.36|149.19|146.39|149.19|146.39|149.08|146.28|0
1649130300000|2022-04-05 03:45:00|149.22|146.42|149.13|146.33|149.25|146.45|149.07|146.27|0
1649130600000|2022-04-05 03:50:00|149.07|146.27|149.19|146.39|149.22|146.42|149.07|146.27|0
1649130900000|2022-04-05 03:55:00|149.16|146.36|149.13|146.33|149.19|146.39|149.07|146.27|0
1649131200000|2022-04-05 04:00:00|149.07|146.27|149.12|146.32|149.18|146.38|149.07|146.27|0
1649131500000|2022-04-05 04:05:00|149.07|146.27|149.01|146.21|149.07|146.27|148.95|146.15|0
1649131800000|2022-04-05 04:10:00|148.95|146.15|149.06|146.26|149.06|146.26|148.95|146.15|0
1649132100000|2022-04-05 04:15:00|149.01|146.21|149|146.2|149.01|146.21|148.95|146.15|0
1649132400000|2022-04-05 04:20:00|149.06|146.26|149|146.2|149.06|146.26|148.98|146.18|0
1649132700000|2022-04-05 04:25:00|148.94|146.14|148.94|146.14|149|146.2|148.89|146.09|0
1649133000000|2022-04-05 04:30:00|148.92|146.12|148.71|145.91|148.94|146.14|148.63|145.83|0
1649133300000|2022-04-05 04:35:00|148.77|145.97|148.71|145.91|148.83|146.03|148.71|145.91|0
1649133600000|2022-04-05 04:40:00|148.74|145.94|148.82|146.02|148.82|146.02|148.71|145.91|0
1649133900000|2022-04-05 04:45:00|148.8|146|148.71|145.91|148.82|146.02|148.71|145.91|0
1649134200000|2022-04-05 04:50:00|148.65|145.85|148.65|145.85|148.79|145.99|148.65|145.85|0
1649134500000|2022-04-05 04:55:00|148.7|145.9|148.76|145.96|148.76|145.96|148.65|145.85|0
1649134800000|2022-04-05 05:00:00|148.82|146.02|148.64|145.84|148.82|146.02|148.59|145.79|0
1649135100000|2022-04-05 05:05:00|148.7|145.9|148.81|146.01|148.81|146.01|148.64|145.84|0
1649135400000|2022-04-05 05:10:00|148.84|146.04|148.75|145.95|148.87|146.07|148.75|145.95|0
1649135700000|2022-04-05 05:15:00|148.7|145.9|148.81|146.01|148.81|146.01|148.52|145.72|0
1649136000000|2022-04-05 05:20:00|148.75|145.95|148.69|145.89|148.78|145.98|148.69|145.89|0
1649136300000|2022-04-05 05:25:00|148.66|145.86|148.52|145.72|148.66|145.86|148.52|145.72|0
1649136600000|2022-04-05 05:30:00|148.55|145.75|148.69|145.89|148.69|145.89|148.55|145.75|0
1649136900000|2022-04-05 05:35:00|148.63|145.83|148.63|145.83|148.69|145.89|148.57|145.77|0
1649137200000|2022-04-05 05:40:00|148.69|145.89|148.68|145.88|148.8|146|148.63|145.83|0
1649137500000|2022-04-05 05:45:00|148.63|145.83|148.68|145.88|148.68|145.88|148.57|145.77|0
1649137800000|2022-04-05 05:50:00|148.62|145.82|148.51|145.71|148.68|145.88|148.51|145.71|0
1649138100000|2022-04-05 05:55:00|148.45|145.65|148.05|145.25|148.45|145.65|147.94|145.14|0
1649138400000|2022-04-05 06:00:00|147.99|145.19|147.65|144.85|148.05|145.25|147.65|144.85|0
1649138700000|2022-04-05 06:05:00|147.71|144.91|147.88|145.08|147.88|145.08|147.59|144.79|0
1649139000000|2022-04-05 06:10:00|147.93|145.13|148.33|145.53|148.33|145.53|147.93|145.13|0
1649139300000|2022-04-05 06:15:00|148.39|145.59|148.56|145.76|148.61|145.81|148.36|145.56|0
1649139600000|2022-04-05 06:20:00|148.5|145.7|148.55|145.75|148.95|146.15|148.44|145.64|0
1649139900000|2022-04-05 06:25:00|148.53|145.73|148.49|145.69|148.72|145.92|148.44|145.64|0
1649140200000|2022-04-05 06:30:00|148.55|145.75|148.52|145.72|148.72|145.92|148.49|145.69|0
1649140500000|2022-04-05 06:35:00|148.49|145.69|148.55|145.75|148.61|145.81|148.49|145.69|0
1649140800000|2022-04-05 06:40:00|148.6|145.8|148.89|146.09|148.89|146.09|148.6|145.8|0
1649141100000|2022-04-05 06:45:00|148.83|146.03|150.28|147.48|150.39|147.59|148.6|145.8|0
1649141400000|2022-04-05 06:50:00|150.25|147.45|150.28|147.48|150.45|147.65|150.25|147.45|0
1649141700000|2022-04-05 06:55:00|150.16|147.36|150.33|147.53|150.62|147.82|150.16|147.36|0
1649142000000|2022-04-05 07:00:00|150.1|147.3|149.47|146.67|150.16|147.36|148.79|145.99|0
1649142300000|2022-04-05 07:05:00|149.24|146.84|149.58|147.18|150.07|147.67|149.21|146.81|0
1649142600000|2022-04-05 07:10:00|149.44|147.04|149.99|147.11|150.48|147.84|149.15|146.75|0
1649142900000|2022-04-05 07:15:00|150.02|147.14|149.48|146.6|150.36|147.48|149.45|146.57|0
1649143200000|2022-04-05 07:20:00|149.45|146.57|149.56|146.68|149.79|146.91|149.28|146.4|0
1649143500000|2022-04-05 07:25:00|149.53|146.65|148.37|145.49|149.79|146.91|148.2|145.32|0
1649143800000|2022-04-05 07:30:00|148.32|145.44|147.97|145.09|148.54|145.66|147.47|144.59|0
1649144100000|2022-04-05 07:35:00|147.86|144.98|147.4|144.52|147.86|144.98|146.96|144.08|0
1649144400000|2022-04-05 07:40:00|147.37|144.49|147.2|144.32|147.49|144.61|147.09|144.21|0
1649144700000|2022-04-05 07:45:00|147.23|144.35|146.97|144.09|147.57|144.69|146.92|144.04|0
1649145000000|2022-04-05 07:50:00|147.03|144.15|147.71|144.83|147.82|144.94|147.03|144.15|0
1649145300000|2022-04-05 07:55:00|147.59|144.71|147.59|144.71|147.71|144.83|147.17|144.29|0
1649145600000|2022-04-05 08:00:00|147.62|144.74|147.63|145.23|147.76|145.23|147.31|144.43|0
1649145900000|2022-04-05 08:05:00|147.57|145.17|147.46|145.06|147.69|145.29|147.35|144.95|0
1649146200000|2022-04-05 08:10:00|147.43|145.03|147.06|144.66|147.49|145.09|147.06|144.66|0
1649146500000|2022-04-05 08:15:00|147.12|144.72|147.4|145|147.46|145.06|146.95|144.55|0
1649146800000|2022-04-05 08:20:00|147.46|145.06|147.45|145.05|147.54|145.14|147.17|144.77|0
1649147100000|2022-04-05 08:25:00|147.4|145|148.08|145.68|148.13|145.73|147.34|144.94|0
1649147400000|2022-04-05 08:30:00|148.13|145.73|148.07|145.67|148.3|145.9|147.9|145.5|0
1649147700000|2022-04-05 08:35:00|148.1|145.7|147.9|145.5|148.13|145.73|147.79|145.39|0
1649148000000|2022-04-05 08:40:00|147.96|145.56|147.9|145.5|148.01|145.61|147.67|145.27|0
1649148300000|2022-04-05 08:45:00|147.96|145.56|147.69|145.29|148.35|145.95|147.69|145.29|0
1649148600000|2022-04-05 08:50:00|147.75|145.35|148.38|145.98|148.38|145.98|147.75|145.35|0
1649148900000|2022-04-05 08:55:00|148.41|146.01|148.61|146.21|148.78|146.38|148.27|145.87|0
1649149200000|2022-04-05 09:00:00|148.67|146.27|148.69|146.29|148.81|146.41|148.55|146.15|0
1649149500000|2022-04-05 09:05:00|148.66|146.26|148.55|146.15|148.66|146.26|148.43|146.03|0
1649149800000|2022-04-05 09:10:00|148.52|146.12|148.49|146.09|148.6|146.2|148.43|146.03|0
1649150100000|2022-04-05 09:15:00|148.52|146.12|148.66|146.26|148.72|146.32|148.43|146.03|0
1649150400000|2022-04-05 09:20:00|148.63|146.23|148.88|146.48|148.94|146.54|148.49|146.09|0
1649150700000|2022-04-05 09:25:00|148.91|146.51|149.22|146.82|149.45|147.05|148.88|146.48|0
1649151000000|2022-04-05 09:30:00|149.2|146.8|148.62|146.22|149.22|146.82|148.45|146.05|0
1649151300000|2022-04-05 09:35:00|148.59|146.19|149.25|146.85|149.25|146.85|148.45|146.05|0
1649151600000|2022-04-05 09:40:00|149.19|146.79|149.36|146.96|149.47|147.07|149.13|146.73|0
1649151900000|2022-04-05 09:45:00|149.42|147.02|149.87|147.47|149.93|147.53|149.42|147.02|0
1649152200000|2022-04-05 09:50:00|149.9|147.5|150.2|147.8|150.26|147.86|149.04|146.64|0
1649152500000|2022-04-05 09:55:00|150.26|147.86|150.37|147.97|150.54|148.14|150.14|147.74|0
1649152800000|2022-04-05 10:00:00|150.43|148.03|150.02|147.62|150.57|148.17|149.91|147.51|0
1649153100000|2022-04-05 10:05:00|150.08|147.68|150.89|148.49|151.06|148.66|149.91|147.51|0
1649153400000|2022-04-05 10:10:00|150.94|148.54|150.88|148.48|151.12|148.72|150.77|148.37|0
1649153700000|2022-04-05 10:15:00|150.94|148.54|150.48|148.08|150.94|148.54|150.48|148.08|0
1649154000000|2022-04-05 10:20:00|150.51|148.11|151.34|148.94|151.52|149.12|150.42|148.02|0
1649154300000|2022-04-05 10:25:00|151.23|148.83|151.11|148.71|151.43|149.03|151.05|148.65|0
1649154600000|2022-04-05 10:30:00|151.08|148.68|151.45|149.05|151.51|149.11|150.7|148.3|0
1649154900000|2022-04-05 10:35:00|151.4|149|151.45|149.05|151.69|149.29|151.28|148.88|0
1649155200000|2022-04-05 10:40:00|151.51|149.11|151.04|148.64|151.51|149.11|151.04|148.64|0
1649155500000|2022-04-05 10:45:00|151.1|148.7|150.98|148.58|151.33|148.93|150.93|148.53|0
1649155800000|2022-04-05 10:50:00|151.1|148.7|150.58|148.18|151.13|148.73|150.46|148.06|0
1649156100000|2022-04-05 10:55:00|150.64|148.24|150.52|148.12|150.75|148.35|150.43|148.03|0
1649156400000|2022-04-05 11:00:00|150.58|148.18|150.69|148.29|150.81|148.41|150.46|148.06|0
1649156700000|2022-04-05 11:05:00|150.63|148.23|151.09|148.69|151.15|148.75|150.57|148.17|0
1649157000000|2022-04-05 11:10:00|151.15|148.75|151.15|148.75|151.44|149.04|151.03|148.63|0
1649157300000|2022-04-05 11:15:00|151.21|148.81|150.91|148.51|151.21|148.81|150.91|148.51|0
1649157600000|2022-04-05 11:20:00|150.94|148.54|150.97|148.57|151.03|148.63|150.6|148.2|0
1649157900000|2022-04-05 11:25:00|150.94|148.54|150.56|148.16|150.97|148.57|150.51|148.11|0
1649158200000|2022-04-05 11:30:00|150.51|148.11|151.14|148.74|151.61|149.21|150.39|147.99|0
1649158500000|2022-04-05 11:35:00|151.17|148.77|150.8|148.4|151.26|148.86|150.8|148.4|0
1649158800000|2022-04-05 11:40:00|150.74|148.34|150.39|147.99|150.8|148.4|150.33|147.93|0
1649159100000|2022-04-05 11:45:00|150.45|148.05|150.39|147.99|150.51|148.11|150.33|147.93|0
1649159400000|2022-04-05 11:50:00|150.45|148.05|150.62|148.22|150.73|148.33|150.39|147.99|0
1649159700000|2022-04-05 11:55:00|150.59|148.19|150.56|148.16|150.67|148.27|150.56|148.16|0
1649160000000|2022-04-05 12:00:00|150.5|148.1|150.04|147.64|150.79|148.39|150.04|147.64|0
1649160300000|2022-04-05 12:05:00|150.1|147.7|150.61|148.21|150.73|148.33|150.1|147.7|0
1649160600000|2022-04-05 12:10:00|150.67|148.27|150.72|148.32|150.78|148.38|150.44|148.04|0
1649160900000|2022-04-05 12:15:00|150.78|148.38|150.95|148.55|151.19|148.79|150.78|148.38|0
1649161200000|2022-04-05 12:20:00|151.01|148.61|151.53|149.13|151.53|149.13|150.81|148.41|0
1649161500000|2022-04-05 12:25:00|151.64|149.24|151.41|149.01|151.64|149.24|151.24|148.84|0
1649161800000|2022-04-05 12:30:00|151.35|148.95|151.06|148.66|151.35|148.95|151|148.6|0
1649162100000|2022-04-05 12:35:00|151|148.6|151.06|148.66|151.35|148.95|150.83|148.43|0
1649162400000|2022-04-05 12:40:00|151|148.6|151.12|148.72|151.17|148.77|150.83|148.43|0
1649162700000|2022-04-05 12:45:00|151.06|148.66|151.23|148.83|151.23|148.83|150.94|148.54|0
1649163000000|2022-04-05 12:50:00|151.17|148.77|151.34|148.94|151.57|149.17|151|148.6|0
1649163300000|2022-04-05 12:55:00|151.4|149|151.92|149.52|152.15|149.75|151.28|148.88|0
1649163600000|2022-04-05 13:00:00|151.98|149.58|151.22|148.82|151.98|149.58|151.11|148.71|0
1649163900000|2022-04-05 13:05:00|151.17|148.77|151.34|148.94|151.8|149.4|151.17|148.77|0
1649164200000|2022-04-05 13:10:00|151.28|148.88|151.22|148.82|151.51|149.11|151.16|148.76|0
1649164500000|2022-04-05 13:15:00|151.16|148.76|151.1|148.7|151.16|148.76|150.76|148.36|0
1649164800000|2022-04-05 13:20:00|151.04|148.64|151.24|148.84|151.56|149.16|150.87|148.47|0
1649165100000|2022-04-05 13:25:00|151.33|148.93|152.31|149.91|152.43|150.03|151.16|148.76|0
1649165400000|2022-04-05 13:30:00|152.37|149.97|150.15|147.75|152.37|149.97|149.32|146.92|0
1649165700000|2022-04-05 13:35:00|149.75|147.35|149.06|146.66|150.09|147.69|149|146.6|0
1649166000000|2022-04-05 13:40:00|149.12|146.72|149.29|146.89|149.34|146.94|148.49|146.09|0
1649166300000|2022-04-05 13:45:00|149.26|146.86|149.54|147.14|149.74|147.34|148.55|146.15|0
1649166600000|2022-04-05 13:50:00|149.46|147.06|149.8|147.4|150.48|148.08|149.4|147|0
1649166900000|2022-04-05 13:55:00|149.85|147.45|149.05|146.65|149.91|147.51|149.05|146.65|0
1649167200000|2022-04-05 14:00:00|149.03|146.63|148.14|145.74|149.39|146.99|147.07|144.67|0
1649167500000|2022-04-05 14:05:00|148.26|145.86|154.02|151.14|154.25|151.85|148.26|145.86|0
1649167800000|2022-04-05 14:10:00|154.14|151.26|154.95|152.07|156|153.12|153.38|150.5|0
1649168100000|2022-04-05 14:15:00|155.24|152.36|156.83|153.95|157.12|154.24|155.24|152.36|0
1649168400000|2022-04-05 14:20:00|156.77|153.89|156.72|153.84|157.48|154.6|155.89|153.01|0
1649168700000|2022-04-05 14:25:00|156.66|153.78|156.24|153.36|157.13|154.25|156.07|153.19|0
1649169000000|2022-04-05 14:30:00|156.07|153.19|156.83|153.95|156.95|154.07|155.6|152.72|0
1649169300000|2022-04-05 14:35:00|156.77|153.89|157.42|154.54|157.6|154.72|155.77|152.89|0
1649169600000|2022-04-05 14:40:00|157.54|154.66|156.83|153.95|157.54|154.66|156.65|153.77|0
1649169900000|2022-04-05 14:45:00|156.95|154.07|155.29|152.41|157.13|154.25|155.18|152.3|0
1649170200000|2022-04-05 14:50:00|155.24|152.36|153.95|151.07|155.47|152.59|153.66|150.78|0
1649170500000|2022-04-05 14:55:00|154.01|151.13|156.08|153.2|156.54|153.66|154.01|151.13|0
1649170800000|2022-04-05 15:00:00|156.02|153.14|156.37|153.49|156.9|154.02|155.7|152.82|0
1649171100000|2022-04-05 15:05:00|156.31|153.43|156.84|153.96|157.13|154.25|155.84|152.96|0
1649171400000|2022-04-05 15:10:00|156.78|153.9|156.6|153.72|157.72|154.84|156.42|153.54|0
1649171700000|2022-04-05 15:15:00|156.63|153.75|157.78|154.9|158.08|155.2|156.6|153.72|0
1649172000000|2022-04-05 15:20:00|157.72|154.84|158.3|155.42|158.3|155.42|156|153.12|0
1649172300000|2022-04-05 15:25:00|158.33|155.45|157.76|154.88|158.59|155.71|157.76|154.88|0
1649172600000|2022-04-05 15:30:00|157.88|155|156.93|154.05|158.17|155.29|156.87|153.99|0
1649172900000|2022-04-05 15:35:00|156.99|154.11|159.3|156.42|159.6|156.72|156.87|153.99|0
1649173200000|2022-04-05 15:40:00|159.18|156.3|158.28|155.88|159.42|156.54|158.05|155.65|0
1649173500000|2022-04-05 15:45:00|158.34|155.94|159.06|156.66|159.23|156.83|158.22|155.82|0
1649173800000|2022-04-05 15:50:00|159|156.6|159.35|156.95|159.89|157.49|158.34|155.94|0
1649174100000|2022-04-05 15:55:00|159.29|156.89|160.07|157.67|160.13|157.73|159.23|156.83|0
1649174400000|2022-04-05 16:00:00|160.13|157.73|160.01|157.61|160.85|158.45|159.53|157.13|0
1649174700000|2022-04-05 16:05:00|159.95|157.55|159.62|157.22|160.01|157.61|159.17|156.77|0
1649175000000|2022-04-05 16:10:00|159.52|157.12|159.64|157.24|159.97|157.57|159.28|156.88|0
1649175300000|2022-04-05 16:15:00|159.82|157.42|161.14|158.74|161.14|158.74|159.7|157.3|0
1649175600000|2022-04-05 16:20:00|161.11|158.71|161.26|158.86|161.8|159.4|160.72|158.32|0
1649175900000|2022-04-05 16:25:00|161.5|159.1|161.86|159.46|161.98|159.58|161.26|158.86|0
1649176200000|2022-04-05 16:30:00|161.92|159.52|161.62|159.22|162.1|159.7|160.25|157.85|0
1649176500000|2022-04-05 16:35:00|161.68|159.28|161.32|158.92|162.04|159.64|159.67|157.27|0
1649176800000|2022-04-05 16:40:00|161.62|159.22|162.1|159.7|162.22|159.82|161.32|158.92|0
1649177100000|2022-04-05 16:45:00|161.98|159.58|161.13|158.73|162.28|159.88|161.13|158.73|0
1649177400000|2022-04-05 16:50:00|161.19|158.79|160.59|158.19|161.37|158.97|160.53|158.13|0
1649177700000|2022-04-05 16:55:00|160.53|158.13|160.41|158.01|161.01|158.61|160.17|157.77|0
1649178000000|2022-04-05 17:00:00|160.47|158.07|159.16|156.76|160.89|158.49|159.1|156.7|0
1649178300000|2022-04-05 17:05:00|159.31|156.91|157.43|155.03|159.52|157.12|157.43|155.03|0
1649178600000|2022-04-05 17:10:00|157.26|154.86|157.37|154.97|157.67|155.27|157.25|154.85|0
1649178900000|2022-04-05 17:15:00|157.43|155.03|156.72|154.32|157.61|155.21|156.66|154.26|0
1649179200000|2022-04-05 17:20:00|156.78|154.38|158.17|155.77|158.83|156.43|156.36|153.96|0
1649179500000|2022-04-05 17:25:00|158.11|155.71|158.64|156.24|158.88|156.48|157.93|155.53|0
1649179800000|2022-04-05 17:30:00|158.58|156.18|159.53|157.13|159.71|157.31|158.58|156.18|0
1649180100000|2022-04-05 17:35:00|159.47|157.07|159.89|157.49|159.95|157.55|159.47|157.07|0
1649180400000|2022-04-05 17:40:00|159.95|157.55|161.03|158.63|161.03|158.63|159.95|157.55|0
1649180700000|2022-04-05 17:45:00|160.97|158.57|161.63|159.23|161.87|159.47|160.85|158.45|0
1649181000000|2022-04-05 17:50:00|161.75|159.35|160.71|158.31|163.73|161.33|160.41|158.01|0
1649181300000|2022-04-05 17:55:00|160.65|158.25|159.87|157.47|160.89|158.49|159.75|157.35|0
1649181600000|2022-04-05 18:00:00|159.93|157.53|160.53|158.13|160.71|158.31|159.57|157.17|0
1649181900000|2022-04-05 18:05:00|160.47|158.07|160.65|158.25|160.83|158.43|160.1|157.7|0
1649182200000|2022-04-05 18:10:00|160.59|158.19|160.8|158.4|161.41|159.01|158.68|156.28|0
1649182500000|2022-04-05 18:15:00|160.86|158.46|159.72|157.32|161.17|158.77|159.72|157.32|0
1649182800000|2022-04-05 18:20:00|159.66|157.26|159.9|157.5|160.26|157.86|159.3|156.9|0
1649183100000|2022-04-05 18:25:00|159.84|157.44|160.62|158.22|160.74|158.34|159.54|157.14|0
1649183400000|2022-04-05 18:30:00|160.56|158.16|160.98|158.58|161.1|158.7|160.49|158.09|0
1649183700000|2022-04-05 18:35:00|160.92|158.52|161.4|159|161.58|159.18|160.19|157.79|0
1649184000000|2022-04-05 18:40:00|161.34|158.94|160.25|157.85|161.64|159.24|160.13|157.73|0
1649184300000|2022-04-05 18:45:00|160.37|157.97|160.61|158.21|161.21|158.81|159.95|157.55|0
1649184600000|2022-04-05 18:50:00|160.55|158.15|160.61|158.21|160.85|158.45|160.07|157.67|0
1649184900000|2022-04-05 18:55:00|160.49|158.09|161.57|159.17|161.87|159.47|160|157.6|0
1649185200000|2022-04-05 19:00:00|161.54|159.14|162.6|160.2|162.6|160.2|161.03|158.63|0
1649185500000|2022-04-05 19:05:00|162.48|160.08|163.15|160.75|163.52|161.12|162.42|160.02|0
1649185800000|2022-04-05 19:10:00|163.09|160.69|164.31|161.91|164.56|162.16|163.03|160.63|0
1649186100000|2022-04-05 19:15:00|164.25|161.85|164.62|162.22|164.8|162.4|163.82|161.42|0
1649186400000|2022-04-05 19:20:00|164.74|162.34|163.14|160.74|165.05|162.65|163.14|160.74|0
1649186700000|2022-04-05 19:25:00|163.2|160.8|164.31|161.91|164.43|162.03|163.2|160.8|0
1649187000000|2022-04-05 19:30:00|164.37|161.97|165.85|163.45|165.91|163.51|164.37|161.97|0
1649187300000|2022-04-05 19:35:00|165.91|163.51|165.97|163.57|166.47|164.07|165.35|162.95|0
1649187600000|2022-04-05 19:40:00|165.91|163.51|165.78|163.38|166.53|164.13|165.47|163.07|0
1649187900000|2022-04-05 19:45:00|165.59|163.19|168.19|165.79|168.31|165.91|163.72|161.32|0
1649188200000|2022-04-05 19:50:00|168.5|166.1|165.95|163.55|168.5|166.1|164.96|162.56|0
1649188500000|2022-04-05 19:55:00|165.64|163.24|165.2|162.8|166.88|164.48|165.2|162.8|0
1649188800000|2022-04-05 20:00:00|165.08|162.68|164.83|162.43|165.2|162.8|164.77|162.37|0
1649189100000|2022-04-05 20:05:00|164.77|162.37|164.77|162.37|164.89|162.49|164.58|162.18|0
1649189400000|2022-04-05 20:10:00|164.83|162.43|165.13|162.73|165.13|162.73|164.7|162.3|0
1649189700000|2022-04-05 20:15:00|165.33|162.53|164.84|162.04|165.33|162.53|164.84|162.04|0
1649190000000|2022-04-05 20:20:00|165.02|162.22|165.21|162.41|165.21|162.41|164.96|162.16|0
1649190300000|2022-04-05 20:25:00|165.14|162.34|165.2|162.4|165.27|162.47|165.14|162.34|0
1649190600000|2022-04-05 20:30:00|165.14|162.34|164.96|162.16|165.14|162.34|164.89|162.09|0
1649190900000|2022-04-05 20:35:00|164.95|162.15|164.89|162.09|164.99|162.19|164.89|162.09|0
1649191200000|2022-04-05 20:40:00|164.83|162.03|164.89|162.09|164.89|162.09|164.8|162|0
1649191500000|2022-04-05 20:45:00|164.83|162.03|164.64|161.84|164.83|162.03|164.58|161.78|0
1649191800000|2022-04-05 20:50:00|164.58|161.78|164.39|161.59|164.7|161.9|164.39|161.59|0
1649192100000|2022-04-05 20:55:00|164.46|161.66|164.3|161.5|164.46|161.66|164.24|161.44|0
1649192400000|2022-04-05 21:00:00|164.29|161.49|164.24|161.44|164.29|161.49|164.16|161.36|0
1649192700000|2022-04-05 21:05:00|164.29|161.49|164.31|161.51|164.32|161.52|164.28|161.48|0
1649193000000|2022-04-05 21:10:00|164.32|161.52|164.23|161.43|164.32|161.52|164.19|161.39|0
1649193300000|2022-04-05 21:15:00|164.22|161.42|164.17|161.37|164.27|161.47|164.15|161.35|0
1649193600000|2022-04-05 21:20:00|164.18|161.38|164.13|161.33|164.27|161.47|164.1|161.3|0
1649193900000|2022-04-05 21:25:00|164.11|161.31|164.06|161.26|164.22|161.42|164.01|161.21|0
1649194200000|2022-04-05 21:30:00|164.05|161.25|164.16|161.36|164.26|161.46|164.03|161.23|0
1649194500000|2022-04-05 21:35:00|163.93|161.13|164|161.2|164.01|161.21|163.93|161.13|0
1649194800000|2022-04-05 21:40:00|164.01|161.21|164.01|161.21|164.01|161.21|163.99|161.19|0
1649195100000|2022-04-05 21:45:00|164.02|161.22|164.09|161.29|164.1|161.3|164.02|161.22|0
1649195400000|2022-04-05 21:50:00|164.11|161.31|164.12|161.32|164.12|161.32|164.11|161.31|0
1649195700000|2022-04-05 21:55:00|164.11|161.31|164.12|161.32|164.12|161.32|164.06|161.26|0
1649196000000|2022-04-05 22:00:00|164.34|161.54|164.61|161.81|164.61|161.81|164.21|161.41|0
1649196300000|2022-04-05 22:05:00|164.55|161.75|164.79|161.99|164.85|162.05|164.55|161.75|0
1649196600000|2022-04-05 22:10:00|164.73|161.93|164.97|162.17|164.97|162.17|164.73|161.93|0
1649196900000|2022-04-05 22:15:00|164.91|162.11|164.91|162.11|165.04|162.24|164.88|162.08|0
1649197200000|2022-04-05 22:20:00|164.97|162.17|165.28|162.48|165.28|162.48|164.97|162.17|0
1649197500000|2022-04-05 22:25:00|165.34|162.54|165.34|162.54|165.46|162.66|165.28|162.48|0
1649197800000|2022-04-05 22:30:00|165.21|162.41|164.9|162.1|165.21|162.41|164.84|162.04|0
1649198100000|2022-04-05 22:35:00|164.84|162.04|165.02|162.22|165.12|162.32|164.78|161.98|0
1649198400000|2022-04-05 22:40:00|164.96|162.16|164.78|161.98|164.96|162.16|164.65|161.85|0
1649198700000|2022-04-05 22:45:00|164.71|161.91|164.71|161.91|164.78|161.98|164.65|161.85|0
1649199000000|2022-04-05 22:50:00|164.65|161.85|164.59|161.79|164.71|161.91|164.53|161.73|0
1649199300000|2022-04-05 22:55:00|164.65|161.85|164.65|161.85|164.65|161.85|164.59|161.79|0
1649199600000|2022-04-05 23:00:00|164.59|161.79|164.65|161.85|164.71|161.91|164.55|161.75|0
1649199900000|2022-04-05 23:05:00|164.71|161.91|164.95|162.15|164.95|162.15|164.71|161.91|0
1649200200000|2022-04-05 23:10:00|164.89|162.09|165.07|162.27|165.07|162.27|164.89|162.09|0
1649200500000|2022-04-05 23:15:00|165.13|162.33|164.95|162.15|165.13|162.33|164.95|162.15|0
1649200800000|2022-04-05 23:20:00|164.88|162.08|165.01|162.21|165.01|162.21|164.88|162.08|0
1649201100000|2022-04-05 23:25:00|165.07|162.27|165.13|162.33|165.19|162.39|165|162.2|0
1649201400000|2022-04-05 23:30:00|165.06|162.26|164.94|162.14|165.06|162.26|164.94|162.14|0
1649201700000|2022-04-05 23:35:00|164.88|162.08|164.94|162.14|165|162.2|164.88|162.08|0
1649202000000|2022-04-05 23:40:00|164.88|162.08|164.38|161.58|164.88|162.08|164.35|161.55|0
1649202300000|2022-04-05 23:45:00|164.44|161.64|164.75|161.95|164.75|161.95|164.38|161.58|0
1649202600000|2022-04-05 23:50:00|164.69|161.89|164.69|161.89|164.75|161.95|164.56|161.76|0
1649202900000|2022-04-05 23:55:00|164.68|161.88|164.99|162.19|165.18|162.38|164.68|161.88|0
1649203200000|2022-04-06 00:00:00|165.05|162.25|165.48|162.68|165.61|162.81|165.05|162.25|0
1649203500000|2022-04-06 00:05:00|165.54|162.74|164.74|161.94|165.67|162.87|164.62|161.82|0
1649203800000|2022-04-06 00:10:00|164.68|161.88|164.55|161.75|164.68|161.88|164.37|161.57|0
1649204100000|2022-04-06 00:15:00|164.59|161.79|164.8|162|164.92|162.12|164.4|161.6|0
1649204400000|2022-04-06 00:20:00|164.74|161.94|164.98|162.18|165.04|162.24|164.74|161.94|0
1649204700000|2022-04-06 00:25:00|165.04|162.24|165.53|162.73|165.59|162.79|164.86|162.06|0
1649205000000|2022-04-06 00:30:00|165.59|162.79|166.03|163.23|166.03|163.23|165.59|162.79|0
1649205300000|2022-04-06 00:35:00|166.09|163.29|165.9|163.1|166.33|163.53|165.9|163.1|0
1649205600000|2022-04-06 00:40:00|165.84|163.04|166.3|163.5|166.39|163.59|165.78|162.98|0
1649205900000|2022-04-06 00:45:00|166.33|163.53|166.7|163.9|166.95|164.15|166.33|163.53|0
1649206200000|2022-04-06 00:50:00|166.73|163.93|166.95|164.15|166.95|164.15|166.7|163.9|0
1649206500000|2022-04-06 00:55:00|166.88|164.08|167.57|164.77|167.57|164.77|166.82|164.02|0
1649206800000|2022-04-06 01:00:00|167.6|164.8|167.5|164.7|168.01|165.21|167.5|164.7|0
1649207100000|2022-04-06 01:05:00|167.47|164.67|167.07|164.27|167.63|164.83|167|164.2|0
1649207400000|2022-04-06 01:10:00|167|164.2|167.06|164.26|167.31|164.51|167|164.2|0
1649207700000|2022-04-06 01:15:00|167|164.2|166.13|163.33|167.06|164.26|166.07|163.27|0
1649208000000|2022-04-06 01:20:00|166.07|163.27|166.19|163.39|166.38|163.58|166.07|163.27|0
1649208300000|2022-04-06 01:25:00|166.13|163.33|166.25|163.45|166.25|163.45|165.94|163.14|0
1649208600000|2022-04-06 01:30:00|166.31|163.51|166.5|163.7|166.74|163.94|166.25|163.45|0
1649208900000|2022-04-06 01:35:00|166.43|163.63|166.8|164|166.9|164.1|166.31|163.51|0
1649209200000|2022-04-06 01:40:00|166.87|164.07|166.68|163.88|167.11|164.31|166.68|163.88|0
1649209500000|2022-04-06 01:45:00|166.71|163.91|166.99|164.19|167.55|164.75|166.71|163.91|0
1649209800000|2022-04-06 01:50:00|167.11|164.31|167.42|164.62|167.42|164.62|166.8|164|0
1649210100000|2022-04-06 01:55:00|167.36|164.56|167.6|164.8|167.85|165.05|167.29|164.49|0
1649210400000|2022-04-06 02:00:00|167.73|164.93|167.6|164.8|167.73|164.93|167.35|164.55|0
1649210700000|2022-04-06 02:05:00|167.54|164.74|167.1|164.3|167.6|164.8|167.04|164.24|0
1649211000000|2022-04-06 02:10:00|167.04|164.24|167.35|164.55|167.41|164.61|167.01|164.21|0
1649211300000|2022-04-06 02:15:00|167.38|164.58|167.53|164.73|167.6|164.8|167.32|164.52|0
1649211600000|2022-04-06 02:20:00|167.6|164.8|167.22|164.42|167.6|164.8|167.16|164.36|0
1649211900000|2022-04-06 02:25:00|167.16|164.36|167.03|164.23|167.22|164.42|166.91|164.11|0
1649212200000|2022-04-06 02:30:00|167.09|164.29|166.78|163.98|167.28|164.48|166.66|163.86|0
1649212500000|2022-04-06 02:35:00|166.72|163.92|166.53|163.73|166.81|164.01|166.53|163.73|0
1649212800000|2022-04-06 02:40:00|166.59|163.79|166.71|163.91|166.84|164.04|166.53|163.73|0
1649213100000|2022-04-06 02:45:00|166.65|163.85|166.84|164.04|166.9|164.1|166.65|163.85|0
1649213400000|2022-04-06 02:50:00|166.81|164.01|166.65|163.85|166.9|164.1|166.65|163.85|0
1649213700000|2022-04-06 02:55:00|166.58|163.78|166.64|163.84|166.77|163.97|166.58|163.78|0
1649214000000|2022-04-06 03:00:00|166.71|163.91|166.58|163.78|166.71|163.91|166.33|163.53|0
1649214300000|2022-04-06 03:05:00|166.52|163.72|166.39|163.59|166.64|163.84|166.39|163.59|0
1649214600000|2022-04-06 03:10:00|166.33|163.53|166.51|163.71|166.64|163.84|166.21|163.41|0
1649214900000|2022-04-06 03:15:00|166.58|163.78|166.51|163.71|166.64|163.84|166.45|163.65|0
1649215200000|2022-04-06 03:20:00|166.54|163.74|166.82|164.02|166.82|164.02|166.54|163.74|0
1649215500000|2022-04-06 03:25:00|166.88|164.08|166.69|163.89|166.88|164.08|166.63|163.83|0
1649215800000|2022-04-06 03:30:00|166.76|163.96|166.75|163.95|166.88|164.08|166.63|163.83|0
1649216100000|2022-04-06 03:35:00|166.69|163.89|166.94|164.14|167.13|164.33|166.69|163.89|0
1649216400000|2022-04-06 03:40:00|167|164.2|167.28|164.48|167.31|164.51|166.94|164.14|0
1649216700000|2022-04-06 03:45:00|167.31|164.51|167.37|164.57|167.5|164.7|167.31|164.51|0
1649217000000|2022-04-06 03:50:00|167.31|164.51|167.06|164.26|167.37|164.57|166.99|164.19|0
1649217300000|2022-04-06 03:55:00|167.09|164.29|166.99|164.19|167.3|164.5|166.99|164.19|0
1649217600000|2022-04-06 04:00:00|166.93|164.13|166.8|164|166.93|164.13|166.74|163.94|0
1649217900000|2022-04-06 04:05:00|166.77|163.97|166.61|163.81|166.8|164|166.49|163.69|0
1649218200000|2022-04-06 04:10:00|166.55|163.75|166.49|163.69|166.55|163.75|166.37|163.57|0
1649218500000|2022-04-06 04:15:00|166.43|163.63|166.05|163.25|166.43|163.63|165.93|163.13|0
1649218800000|2022-04-06 04:20:00|165.99|163.19|166.11|163.31|166.11|163.31|165.99|163.19|0
1649219100000|2022-04-06 04:25:00|166.05|163.25|166.3|163.5|166.3|163.5|165.99|163.19|0
1649219400000|2022-04-06 04:30:00|166.33|163.53|166.48|163.68|166.54|163.74|166.23|163.43|0
1649219700000|2022-04-06 04:35:00|166.54|163.74|166.73|163.93|166.73|163.93|166.54|163.74|0
1649220000000|2022-04-06 04:40:00|166.66|163.86|166.48|163.68|166.66|163.86|166.41|163.61|0
1649220300000|2022-04-06 04:45:00|166.54|163.74|166.29|163.49|166.54|163.74|166.16|163.36|0
1649220600000|2022-04-06 04:50:00|166.26|163.46|166.47|163.67|166.5|163.7|166.22|163.42|0
1649220900000|2022-04-06 04:55:00|166.41|163.61|166.47|163.67|166.5|163.7|166.28|163.48|0
1649221200000|2022-04-06 05:00:00|166.41|163.61|166.03|163.23|166.47|163.67|166.03|163.23|0
1649221500000|2022-04-06 05:05:00|166.09|163.29|165.47|162.67|166.28|163.48|165.35|162.55|0
1649221800000|2022-04-06 05:10:00|165.41|162.61|165.72|162.92|165.78|162.98|165.41|162.61|0
1649222100000|2022-04-06 05:15:00|165.66|162.86|165.16|162.36|165.66|162.86|165.04|162.24|0
1649222400000|2022-04-06 05:20:00|165.22|162.42|165.04|162.24|165.28|162.48|164.97|162.17|0
1649222700000|2022-04-06 05:25:00|164.97|162.17|164.73|161.93|165.16|162.36|164.73|161.93|0
1649223000000|2022-04-06 05:30:00|164.79|161.99|164.79|161.99|164.91|162.11|164.66|161.86|0
1649223300000|2022-04-06 05:35:00|164.72|161.92|164.78|161.98|164.79|161.99|164.54|161.74|0
1649223600000|2022-04-06 05:40:00|164.84|162.04|165.03|162.23|165.09|162.29|164.66|161.86|0
1649223900000|2022-04-06 05:45:00|165.09|162.29|165.21|162.41|165.27|162.47|164.9|162.1|0
1649224200000|2022-04-06 05:50:00|165.15|162.35|165.27|162.47|165.39|162.59|165.09|162.29|0
1649224500000|2022-04-06 05:55:00|165.33|162.53|165.64|162.84|165.76|162.96|165.33|162.53|0
1649224800000|2022-04-06 06:00:00|165.76|162.96|165.33|162.53|165.76|162.96|165.2|162.4|0
1649225100000|2022-04-06 06:05:00|165.45|162.65|165.39|162.59|165.76|162.96|165.32|162.52|0
1649225400000|2022-04-06 06:10:00|165.32|162.52|165.14|162.34|165.39|162.59|164.95|162.15|0
1649225700000|2022-04-06 06:15:00|165.2|162.4|165.17|162.37|165.45|162.65|164.86|162.06|0
1649226000000|2022-04-06 06:20:00|165.2|162.4|165.32|162.52|165.5|162.7|165.01|162.21|0
1649226300000|2022-04-06 06:25:00|165.26|162.46|164.95|162.15|165.26|162.46|164.64|161.84|0
1649226600000|2022-04-06 06:30:00|164.88|162.08|164.51|161.71|165.01|162.21|164.51|161.71|0
1649226900000|2022-04-06 06:35:00|164.45|161.65|163.84|161.04|164.55|161.75|163.75|160.95|0
1649227200000|2022-04-06 06:40:00|163.78|160.98|163.71|160.91|163.84|161.04|163.59|160.79|0
1649227500000|2022-04-06 06:45:00|163.65|160.85|163.95|161.15|163.96|161.16|163.59|160.79|0
1649227800000|2022-04-06 06:50:00|163.89|161.09|164.69|161.89|164.69|161.89|163.89|161.09|0
1649228100000|2022-04-06 06:55:00|164.63|161.83|164.38|161.58|164.69|161.89|164.2|161.4|0
1649228400000|2022-04-06 07:00:00|164.13|161.33|165.05|162.25|165.05|162.25|164.01|161.21|0
1649228700000|2022-04-06 07:05:00|164.79|162.39|164.21|161.81|165.1|162.7|164.18|161.78|0
1649229000000|2022-04-06 07:10:00|164.18|161.78|164.05|161.65|164.73|162.33|163.5|161.1|0
1649229300000|2022-04-06 07:15:00|164.11|161.71|164.23|161.83|164.51|162.11|163.87|161.47|0
1649229600000|2022-04-06 07:20:00|164.29|161.89|164.82|162.42|164.85|162.45|164.23|161.83|0
1649229900000|2022-04-06 07:25:00|164.85|162.45|164.84|162.44|164.97|162.57|164.41|162.01|0
1649230200000|2022-04-06 07:30:00|164.78|162.38|167.51|165.11|167.51|165.11|164.66|162.26|0
1649230500000|2022-04-06 07:35:00|167.45|165.05|168.45|166.05|168.57|166.17|167.26|164.86|0
1649230800000|2022-04-06 07:40:00|168.38|165.98|168.45|166.05|168.82|166.42|167.76|165.36|0
1649231100000|2022-04-06 07:45:00|168.51|166.11|169.07|166.67|169.33|166.93|168.51|166.11|0
1649231400000|2022-04-06 07:50:00|169.1|166.7|169.4|167|170.42|168.02|167.95|165.55|0
1649231700000|2022-04-06 07:55:00|169.34|166.94|171.11|168.71|171.36|168.96|169.34|166.94|0
1649232000000|2022-04-06 08:00:00|171.17|168.77|170.54|168.14|171.49|169.09|170.41|168.01|0
1649232300000|2022-04-06 08:05:00|170.51|168.11|170.19|167.79|170.66|168.26|169.97|167.57|0
1649232600000|2022-04-06 08:10:00|170.28|167.88|170.57|168.17|170.85|168.45|170.16|167.76|0
1649232900000|2022-04-06 08:15:00|170.53|168.13|171.29|168.89|171.61|169.21|170.09|167.69|0
1649233200000|2022-04-06 08:20:00|171.35|168.95|171.8|169.4|172.12|169.72|171.29|168.89|0
1649233500000|2022-04-06 08:25:00|171.92|169.52|170.14|167.74|171.92|169.52|169.76|167.36|0
1649233800000|2022-04-06 08:30:00|170.05|167.65|170.58|168.18|170.87|168.47|169.89|167.49|0
1649234100000|2022-04-06 08:35:00|170.52|168.12|170.39|167.99|171.03|168.63|170.08|167.68|0
1649234400000|2022-04-06 08:40:00|170.33|167.93|170.96|168.56|170.96|168.56|170.33|167.93|0
1649234700000|2022-04-06 08:45:00|170.9|168.5|169.85|167.45|170.99|168.59|169.57|167.17|0
1649235000000|2022-04-06 08:50:00|169.82|167.42|169.25|166.85|169.85|167.45|169.12|166.72|0
1649235300000|2022-04-06 08:55:00|169.28|166.88|169.25|166.85|169.56|167.16|169.12|166.72|0
1649235600000|2022-04-06 09:00:00|169.18|166.78|169.37|166.97|169.43|167.03|168.74|166.34|0
1649235900000|2022-04-06 09:05:00|169.31|166.91|169.75|167.35|169.87|167.47|169.31|166.91|0
1649236200000|2022-04-06 09:10:00|169.78|167.38|170.38|167.98|170.44|168.04|169.49|167.09|0
1649236500000|2022-04-06 09:15:00|170.44|168.04|170.37|167.97|170.98|168.58|170|167.6|0
1649236800000|2022-04-06 09:20:00|170.25|167.85|170.37|167.97|170.75|168.35|170.25|167.85|0
1649237100000|2022-04-06 09:25:00|170.31|167.91|170.88|168.48|170.88|168.48|170.18|167.78|0
1649237400000|2022-04-06 09:30:00|170.81|168.41|170.81|168.41|170.88|168.48|170.43|168.03|0
1649237700000|2022-04-06 09:35:00|170.75|168.35|171.32|168.92|171.45|169.05|170.75|168.35|0
1649238000000|2022-04-06 09:40:00|171.26|168.86|171.64|169.24|172.21|169.81|171.06|168.66|0
1649238300000|2022-04-06 09:45:00|171.89|169.49|172.47|170.07|172.47|170.07|171.7|169.3|0
1649238600000|2022-04-06 09:50:00|172.66|170.26|176.94|174.54|177.85|175.45|172.66|170.26|0
1649238900000|2022-04-06 09:55:00|176.91|174.51|175.52|173.12|176.91|174.51|175.39|172.99|0
1649239200000|2022-04-06 10:00:00|175.55|173.15|175.58|173.18|175.9|173.5|175.39|172.99|0
1649239500000|2022-04-06 10:05:00|175.52|173.12|175.71|173.31|175.71|173.31|175.45|173.05|0
1649239800000|2022-04-06 10:10:00|175.74|173.34|176.67|174.27|176.67|174.27|175.58|173.18|0
1649240100000|2022-04-06 10:15:00|176.8|174.4|177.18|174.78|177.61|175.21|176.48|174.08|0
1649240400000|2022-04-06 10:20:00|177.12|174.72|176.65|174.25|179.5|177.1|175.54|173.14|0
1649240700000|2022-04-06 10:25:00|176.71|174.31|176.39|173.99|176.91|174.51|176.32|173.92|0
1649241000000|2022-04-06 10:30:00|176.45|174.05|176.97|174.57|177.29|174.89|176.45|174.05|0
1649241300000|2022-04-06 10:35:00|176.9|174.5|177.29|174.89|177.48|175.08|176.84|174.44|0
1649241600000|2022-04-06 10:40:00|177.35|174.95|177.16|174.76|177.61|175.21|176.96|174.56|0
1649241900000|2022-04-06 10:45:00|177.22|174.82|177.48|175.08|177.48|175.08|177.09|174.69|0
1649242200000|2022-04-06 10:50:00|177.51|175.11|177.61|175.21|178|175.6|177.41|175.01|0
1649242500000|2022-04-06 10:55:00|177.67|175.27|177.67|175.27|177.93|175.53|177.41|175.01|0
1649242800000|2022-04-06 11:00:00|177.6|175.2|177.34|174.94|177.6|175.2|177.21|174.81|0
1649243100000|2022-04-06 11:05:00|177.54|175.14|178.25|175.85|178.25|175.85|177.41|175.01|0
1649243400000|2022-04-06 11:10:00|178.18|175.78|178.96|176.56|179.22|176.82|178.05|175.65|0
1649243700000|2022-04-06 11:15:00|179.03|176.63|178.57|176.17|179.29|176.89|178.37|175.97|0
1649244000000|2022-04-06 11:20:00|178.63|176.23|179.42|177.02|179.42|177.02|178.5|176.1|0
1649244300000|2022-04-06 11:25:00|179.48|177.08|179.41|177.01|179.55|177.15|179.22|176.82|0
1649244600000|2022-04-06 11:30:00|179.48|177.08|179.15|176.75|180|177.6|179.15|176.75|0
1649244900000|2022-04-06 11:35:00|179.22|176.82|179.28|176.88|179.47|177.07|178.89|176.49|0
1649245200000|2022-04-06 11:40:00|179.21|176.81|179.87|177.47|180|177.6|179.21|176.81|0
1649245500000|2022-04-06 11:45:00|179.9|177.5|179.67|177.27|179.99|177.59|179.21|176.81|0
1649245800000|2022-04-06 11:50:00|179.93|177.53|180.19|177.79|180.45|178.05|179.93|177.53|0
1649246100000|2022-04-06 11:55:00|180.16|177.76|178.72|176.32|182.53|180.13|178.59|176.19|0
1649246400000|2022-04-06 12:00:00|178.66|176.26|179.11|176.71|179.18|176.78|178.39|175.99|0
1649246700000|2022-04-06 12:05:00|178.92|176.52|178.59|176.19|179.44|177.04|178.52|176.12|0
1649247000000|2022-04-06 12:10:00|178.62|176.22|178.32|175.92|179.11|176.71|178.06|175.66|0
1649247300000|2022-04-06 12:15:00|178.39|175.99|178.45|176.05|178.78|176.38|178.19|175.79|0
1649247600000|2022-04-06 12:20:00|178.39|175.99|178.22|175.82|178.52|176.12|178.12|175.72|0
1649247900000|2022-04-06 12:25:00|178.19|175.79|177.53|175.13|178.38|175.98|177.53|175.13|0
1649248200000|2022-04-06 12:30:00|177.47|175.07|178.16|175.76|178.36|175.96|176.96|174.56|0
1649248500000|2022-04-06 12:35:00|178.22|175.82|178.09|175.69|178.36|175.96|177.96|175.56|0
1649248800000|2022-04-06 12:40:00|178.16|175.76|178.42|176.02|178.55|176.15|178.16|175.76|0
1649249100000|2022-04-06 12:45:00|178.35|175.95|179.42|177.02|180.16|177.76|178.35|175.95|0
1649249400000|2022-04-06 12:50:00|179.48|177.08|179.15|176.75|179.55|177.15|178.5|176.1|0
1649249700000|2022-04-06 12:55:00|178.96|176.56|178.3|175.9|178.96|176.56|178.04|175.64|0
1649250000000|2022-04-06 13:00:00|178.5|176.1|177.71|175.31|178.63|176.23|177.65|175.25|0
1649250300000|2022-04-06 13:05:00|177.78|175.38|177.77|175.37|177.91|175.51|177.51|175.11|0
1649250600000|2022-04-06 13:10:00|177.71|175.31|178.03|175.63|178.36|175.96|177.64|175.24|0
1649250900000|2022-04-06 13:15:00|177.97|175.57|177.83|175.43|178.23|175.83|177.64|175.24|0
1649251200000|2022-04-06 13:20:00|177.9|175.5|178.22|175.82|178.49|176.09|177.7|175.3|0
1649251500000|2022-04-06 13:25:00|178.29|175.89|178.61|176.21|178.68|176.28|178.22|175.82|0
1649251800000|2022-04-06 13:30:00|178.81|176.41|179.37|176.97|180.25|177.85|176.98|174.58|0
1649252100000|2022-04-06 13:35:00|179.27|176.87|179.59|177.19|180.65|178.25|179.27|176.87|0
1649252400000|2022-04-06 13:40:00|179.72|177.32|181.75|178.87|181.75|179.11|179.59|177.19|0
1649252700000|2022-04-06 13:45:00|181.55|178.67|181.78|178.9|182.34|179.46|179.53|176.65|0
1649253000000|2022-04-06 13:50:00|181.91|179.03|181.64|178.76|182.31|179.43|181.38|178.5|0
1649253300000|2022-04-06 13:55:00|181.98|179.1|184.65|181.77|184.65|181.77|181.05|178.17|0
1649253600000|2022-04-06 14:00:00|184.59|181.71|186.39|183.51|186.46|183.58|184.25|181.37|0
1649253900000|2022-04-06 14:05:00|186.5|183.62|188.78|185.9|188.85|185.97|185.99|183.11|0
1649254200000|2022-04-06 14:10:00|188.85|185.97|187.35|184.47|189.46|186.58|187.35|184.47|0
1649254500000|2022-04-06 14:15:00|187.55|184.67|185.87|182.99|187.55|184.67|185.47|182.59|0
1649254800000|2022-04-06 14:20:00|186.01|183.13|185.74|182.86|186.54|183.66|185.4|182.52|0
1649255100000|2022-04-06 14:25:00|185.94|183.06|187.55|184.67|187.55|184.67|185.67|182.79|0
1649255400000|2022-04-06 14:30:00|187.41|184.53|187.48|184.6|188.15|185.27|186.74|183.86|0
1649255700000|2022-04-06 14:35:00|187.21|184.33|186.13|183.25|187.48|184.6|186.13|183.25|0
1649256000000|2022-04-06 14:40:00|186.33|183.45|185.38|182.5|187.07|184.19|184.65|181.77|0
1649256300000|2022-04-06 14:45:00|185.58|182.7|184.54|182.14|185.78|182.9|184.47|182.07|0
1649256600000|2022-04-06 14:50:00|184.67|182.27|184.91|182.51|185.11|182.71|183.24|180.84|0
1649256900000|2022-04-06 14:55:00|184.88|182.48|185.44|183.04|185.44|183.04|184.24|181.84|0
1649257200000|2022-04-06 15:00:00|185.58|183.18|184.17|181.77|185.71|183.31|184.17|181.77|0
1649257500000|2022-04-06 15:05:00|184.24|181.84|185.71|183.31|185.98|183.58|184.04|181.64|0
1649257800000|2022-04-06 15:10:00|185.84|183.44|185.64|183.24|185.91|183.51|185.17|182.77|0
1649258100000|2022-04-06 15:15:00|185.44|183.04|185.97|183.57|186.31|183.91|185.1|182.7|0
1649258400000|2022-04-06 15:20:00|186.04|183.64|185.13|182.73|186.14|183.74|184.13|181.73|0
1649258700000|2022-04-06 15:25:00|185.2|182.8|184.86|182.46|185.8|183.4|184.66|182.26|0
1649259000000|2022-04-06 15:30:00|184.72|182.32|185.79|183.39|186.13|183.73|184.46|182.06|0
1649259300000|2022-04-06 15:35:00|185.66|183.26|185.76|183.36|185.93|183.53|185.12|182.72|0
1649259600000|2022-04-06 15:40:00|185.72|183.32|184.65|182.25|185.79|183.39|184.58|182.18|0
1649259900000|2022-04-06 15:45:00|184.45|182.05|183.32|180.92|184.92|182.52|182.79|180.39|0
1649260200000|2022-04-06 15:50:00|183.18|180.78|183.05|180.65|183.51|181.11|182.19|179.79|0
1649260500000|2022-04-06 15:55:00|183.11|180.71|183.51|181.11|183.84|181.44|182.75|180.35|0
1649260800000|2022-04-06 16:00:00|183.44|181.04|184.04|181.64|184.04|181.64|183.01|180.61|0
1649261100000|2022-04-06 16:05:00|183.84|181.44|183.97|181.57|184.04|181.64|183.11|180.71|0
1649261400000|2022-04-06 16:10:00|183.71|181.31|183.99|181.59|183.99|181.59|181.32|178.92|0
1649261700000|2022-04-06 16:15:00|184.13|181.73|184.69|182.29|184.86|182.46|184.13|181.73|0
1649262000000|2022-04-06 16:20:00|184.73|182.33|184.93|182.53|185.73|183.33|184.66|182.26|0
1649262300000|2022-04-06 16:25:00|184.86|182.46|184.99|182.59|185.26|182.86|184.52|182.12|0
1649262600000|2022-04-06 16:30:00|185.06|182.66|184.12|181.72|185.39|182.99|184.05|181.65|0
1649262900000|2022-04-06 16:35:00|184.32|181.92|184.58|182.18|184.79|182.39|184.18|181.78|0
1649263200000|2022-04-06 16:40:00|184.65|182.25|184.31|181.91|184.72|182.32|183.91|181.51|0
1649263500000|2022-04-06 16:45:00|184.45|182.05|184.38|181.98|185.32|182.92|183.98|181.58|0
1649263800000|2022-04-06 16:50:00|184.31|181.91|184.31|181.91|185.11|182.71|184.31|181.91|0
1649264100000|2022-04-06 16:55:00|184.24|181.84|183.97|181.57|184.44|182.04|183.77|181.37|0
1649264400000|2022-04-06 17:00:00|184.04|181.64|184.64|182.24|184.91|182.51|183.84|181.44|0
1649264700000|2022-04-06 17:05:00|184.57|182.17|185.03|182.63|185.43|183.03|183.26|180.86|0
1649265000000|2022-04-06 17:10:00|184.99|182.59|184.69|182.29|185.29|182.89|184.56|182.16|0
1649265300000|2022-04-06 17:15:00|184.76|182.36|184.29|181.89|185.02|182.62|183.89|181.49|0
1649265600000|2022-04-06 17:20:00|184.42|182.02|183.08|180.68|184.62|182.22|183.08|180.68|0
1649265900000|2022-04-06 17:25:00|183.15|180.75|182.62|180.22|183.85|181.45|182.56|180.16|0
1649266200000|2022-04-06 17:30:00|182.49|180.09|181.76|179.36|182.89|180.49|181.3|178.9|0
1649266500000|2022-04-06 17:35:00|181.69|179.29|181.16|178.76|182.42|180.02|181.16|178.76|0
1649266800000|2022-04-06 17:40:00|181.23|178.83|180.11|177.71|181.43|179.03|179.71|177.31|0
1649267100000|2022-04-06 17:45:00|180.17|177.77|180.21|177.33|181.49|179.09|180.11|177.27|0
1649267400000|2022-04-06 17:50:00|180.25|177.37|179.5|176.62|180.54|177.66|178.78|175.9|0
1649267700000|2022-04-06 17:55:00|179.56|176.68|180.85|177.97|180.85|177.97|179.37|176.49|0
1649268000000|2022-04-06 18:00:00|180.91|178.03|176.06|173.18|182.44|179.56|173.68|170.8|0
1649268300000|2022-04-06 18:05:00|176.77|173.89|182.07|179.19|182.51|179.63|176.64|173.76|0
1649268600000|2022-04-06 18:10:00|182.31|179.43|185.25|182.37|185.45|182.57|181.74|178.86|0
1649268900000|2022-04-06 18:15:00|185.38|182.5|187.72|184.84|188.81|185.93|185.38|182.5|0
1649269200000|2022-04-06 18:20:00|187.85|184.97|186.63|183.75|188.03|185.15|185.75|182.87|0
1649269500000|2022-04-06 18:25:00|186.56|183.68|185.81|182.93|187.04|184.16|184.48|181.6|0
1649269800000|2022-04-06 18:30:00|185.34|182.46|179.35|176.95|185.61|182.73|178.66|176.26|0
1649270100000|2022-04-06 18:35:00|179.31|176.91|180.29|177.41|181.38|178.5|178.01|175.13|0
1649270400000|2022-04-06 18:40:00|180.49|177.61|179.1|176.22|181.28|178.4|178.74|175.86|0
1649270700000|2022-04-06 18:45:00|179.5|176.62|180.05|177.65|180.38|177.98|177.79|174.91|0
1649271000000|2022-04-06 18:50:00|179.32|176.92|175.94|173.54|179.58|177.18|175.62|173.22|0
1649271300000|2022-04-06 18:55:00|175.75|173.35|173.74|171.34|176.01|173.61|173.68|171.28|0
1649271600000|2022-04-06 19:00:00|173.61|171.21|171.53|169.13|173.61|171.21|168.26|165.86|0
1649271900000|2022-04-06 19:05:00|171.69|169.29|174.22|171.82|174.93|172.53|171.69|169.29|0
1649272200000|2022-04-06 19:10:00|173.77|171.37|173.38|170.98|174.6|172.2|172.58|170.18|0
1649272500000|2022-04-06 19:15:00|173.35|170.95|175.18|172.78|175.25|172.85|172.29|169.89|0
1649272800000|2022-04-06 19:20:00|175.38|172.98|178.05|175.65|178.22|175.82|173.91|171.51|0
1649273100000|2022-04-06 19:25:00|177.95|175.55|179.73|177.33|179.93|177.53|177.69|175.29|0
1649273400000|2022-04-06 19:30:00|179.86|177.46|180.39|177.99|180.66|178.26|178.48|176.08|0
1649273700000|2022-04-06 19:35:00|180.06|177.66|176.96|174.56|180.52|178.12|176.9|174.5|0
1649274000000|2022-04-06 19:40:00|177.23|174.83|176.83|174.43|178.27|175.87|176.38|173.98|0
1649274300000|2022-04-06 19:45:00|177.35|174.95|174.13|171.73|177.35|174.95|173.35|170.95|0
1649274600000|2022-04-06 19:50:00|173.48|171.08|176.59|174.19|176.66|174.26|173.23|170.83|0
1649274900000|2022-04-06 19:55:00|176.66|174.26|175.26|172.86|177.25|174.85|174.71|172.31|0
1649275200000|2022-04-06 20:00:00|176.46|174.06|176.32|173.92|177.24|174.84|176.32|173.92|0
1649275500000|2022-04-06 20:05:00|176.29|173.89|175.86|173.46|176.32|173.92|175.73|173.33|0
1649275800000|2022-04-06 20:10:00|175.9|173.5|176.52|174.12|176.52|174.12|175.67|173.27|0
1649276100000|2022-04-06 20:15:00|176.71|173.91|176.58|173.78|177.5|174.7|176.55|173.75|0
1649276400000|2022-04-06 20:20:00|176.65|173.85|176.84|174.04|176.97|174.17|176.52|173.72|0
1649276700000|2022-04-06 20:25:00|176.81|174.01|176.64|173.84|176.84|174.04|176.51|173.71|0
1649277000000|2022-04-06 20:30:00|176.58|173.78|176.71|173.91|176.71|173.91|176.51|173.71|0
1649277300000|2022-04-06 20:35:00|176.61|173.81|177.1|174.3|177.36|174.56|176.58|173.78|0
1649277600000|2022-04-06 20:40:00|177.07|174.27|177.23|174.43|177.23|174.43|176.97|174.17|0
1649277900000|2022-04-06 20:45:00|177.09|174.29|176.93|174.13|177.23|174.43|176.9|174.1|0
1649278200000|2022-04-06 20:50:00|176.96|174.16|177.42|174.62|177.42|174.62|176.96|174.16|0
1649278500000|2022-04-06 20:55:00|177.35|174.55|177.52|174.72|177.52|174.72|177.29|174.49|0
1649278800000|2022-04-06 21:00:00|177.4|174.6|177.38|174.58|177.46|174.66|177.32|174.52|0
1649279100000|2022-04-06 21:05:00|177.35|174.55|177.18|174.38|177.38|174.58|177.18|174.38|0
1649279400000|2022-04-06 21:10:00|177.19|174.39|177.18|174.38|177.26|174.46|177.14|174.34|0
1649279700000|2022-04-06 21:15:00|177.17|174.37|177.17|174.37|177.18|174.38|177.16|174.36|0
1649280000000|2022-04-06 21:20:00|177.16|174.36|177.15|174.35|177.19|174.39|177.15|174.35|0
1649280300000|2022-04-06 21:25:00|177.17|174.37|177.2|174.4|177.2|174.4|177.14|174.34|0
1649280600000|2022-04-06 21:30:00|177.21|174.41|177.36|174.56|177.45|174.65|177.21|174.41|0
1649280900000|2022-04-06 21:35:00|177.35|174.55|177.36|174.56|177.38|174.58|177.33|174.53|0
1649281200000|2022-04-06 21:40:00|177.33|174.53|177.3|174.5|177.33|174.53|177.3|174.5|0
1649281500000|2022-04-06 21:45:00|177.28|174.48|177.2|174.4|177.32|174.52|177.2|174.4|0
1649281800000|2022-04-06 21:50:00|177.28|174.48|177.27|174.47|177.29|174.49|177.24|174.44|0
1649282100000|2022-04-06 21:55:00|177.26|174.46|177.24|174.44|177.32|174.52|177.24|174.44|0
1649282400000|2022-04-06 22:00:00|177.42|174.62|176.6|173.8|177.42|174.62|176.6|173.8|0
1649282700000|2022-04-06 22:05:00|176.54|173.74|176.27|173.47|176.67|173.87|176.18|173.38|0
1649283000000|2022-04-06 22:10:00|176.21|173.41|176.2|173.4|176.34|173.54|176.14|173.34|0
1649283300000|2022-04-06 22:15:00|176.07|173.27|176.4|173.6|176.4|173.6|175.94|173.14|0
1649283600000|2022-04-06 22:20:00|176.33|173.53|176.4|173.6|176.46|173.66|176.27|173.47|0
1649283900000|2022-04-06 22:25:00|176.33|173.53|176.39|173.59|176.59|173.79|176.33|173.53|0
1649284200000|2022-04-06 22:30:00|176.26|173.46|175.87|173.07|176.26|173.46|175.87|173.07|0
1649284500000|2022-04-06 22:35:00|175.84|173.04|176|173.2|176.06|173.26|175.8|173|0
1649284800000|2022-04-06 22:40:00|175.97|173.17|175.93|173.13|176.45|173.65|175.87|173.07|0
1649285100000|2022-04-06 22:45:00|175.87|173.07|176.12|173.32|176.12|173.32|175.87|173.07|0
1649285400000|2022-04-06 22:50:00|176.19|173.39|176.45|173.65|176.64|173.84|176.12|173.32|0
1649285700000|2022-04-06 22:55:00|176.51|173.71|176.32|173.52|176.51|173.71|176.19|173.39|0
1649286000000|2022-04-06 23:00:00|176.25|173.45|176.71|173.91|176.71|173.91|176.12|173.32|0
1649286300000|2022-04-06 23:05:00|176.77|173.97|176.7|173.9|176.9|174.1|176.64|173.84|0
1649286600000|2022-04-06 23:10:00|176.83|174.03|176.77|173.97|176.9|174.1|176.61|173.81|0
1649286900000|2022-04-06 23:15:00|176.7|173.9|176.7|173.9|176.74|173.94|176.6|173.8|0
1649287200000|2022-04-06 23:20:00|176.73|173.93|176.57|173.77|176.73|173.93|176.44|173.64|0
1649287500000|2022-04-06 23:25:00|176.63|173.83|176.63|173.83|176.76|173.96|176.56|173.76|0
1649287800000|2022-04-06 23:30:00|176.66|173.86|177.41|174.61|177.61|174.81|176.56|173.76|0
1649288100000|2022-04-06 23:35:00|177.48|174.68|178.53|175.73|178.66|175.86|177.41|174.61|0
1649288400000|2022-04-06 23:40:00|178.5|175.7|178.5|175.7|178.73|175.93|178.33|175.53|0
1649288700000|2022-04-06 23:45:00|178.46|175.66|178.79|175.99|178.79|175.99|178.4|175.6|0
1649289000000|2022-04-06 23:50:00|178.86|176.06|179.29|176.49|179.59|176.79|178.73|175.93|0
1649289300000|2022-04-06 23:55:00|179.32|176.52|179.85|177.05|180.18|177.38|179.32|176.52|0
1649289600000|2022-04-07 00:00:00|180.05|177.25|179.51|176.71|180.65|177.85|179.31|176.51|0
1649289900000|2022-04-07 00:05:00|179.45|176.65|179.78|176.98|179.84|177.04|179.31|176.51|0
1649290200000|2022-04-07 00:10:00|179.91|177.11|179.91|177.11|180.04|177.24|179.31|176.51|0
1649290500000|2022-04-07 00:15:00|179.84|177.04|180.44|177.64|180.5|177.7|179.51|176.71|0
1649290800000|2022-04-07 00:20:00|180.5|177.7|180.3|177.5|180.5|177.7|179.97|177.17|0
1649291100000|2022-04-07 00:25:00|180.24|177.44|179.83|177.03|180.43|177.63|179.77|176.97|0
1649291400000|2022-04-07 00:30:00|179.77|176.97|180.16|177.36|180.37|177.57|179.77|176.97|0
1649291700000|2022-04-07 00:35:00|180.2|177.4|180.43|177.63|180.5|177.7|180.16|177.36|0
1649292000000|2022-04-07 00:40:00|180.36|177.56|179.7|176.9|180.36|177.56|179.56|176.76|0
1649292300000|2022-04-07 00:45:00|179.76|176.96|180.16|177.36|180.29|177.49|179.76|176.96|0
1649292600000|2022-04-07 00:50:00|179.99|177.19|180.02|177.22|180.22|177.42|179.82|177.02|0
1649292900000|2022-04-07 00:55:00|179.96|177.16|179.69|176.89|180.22|177.42|179.69|176.89|0
1649293200000|2022-04-07 01:00:00|179.62|176.82|180.02|177.22|180.22|177.42|179.62|176.82|0
1649293500000|2022-04-07 01:05:00|179.95|177.15|179.02|176.22|179.95|177.15|179.02|176.22|0
1649293800000|2022-04-07 01:10:00|178.95|176.15|179.15|176.35|179.42|176.62|178.82|176.02|0
1649294100000|2022-04-07 01:15:00|179.22|176.42|179.12|176.32|179.22|176.42|178.82|176.02|0
1649294400000|2022-04-07 01:20:00|179.08|176.28|179.41|176.61|179.48|176.68|178.95|176.15|0
1649294700000|2022-04-07 01:25:00|179.48|176.68|179.87|177.07|179.94|177.14|179.48|176.68|0
1649295000000|2022-04-07 01:30:00|179.94|177.14|179.44|176.64|180.14|177.34|179.38|176.58|0
1649295300000|2022-04-07 01:35:00|179.54|176.74|179.21|176.41|179.54|176.74|179.14|176.34|0
1649295600000|2022-04-07 01:40:00|179.14|176.34|178.18|175.38|179.14|176.34|178.15|175.35|0
1649295900000|2022-04-07 01:45:00|178.01|175.21|178.14|175.34|178.41|175.61|177.29|174.49|0
1649296200000|2022-04-07 01:50:00|178.08|175.28|178.27|175.47|178.47|175.67|178.01|175.21|0
1649296500000|2022-04-07 01:55:00|178.21|175.41|178.34|175.54|178.47|175.67|177.98|175.18|0
1649296800000|2022-04-07 02:00:00|178.4|175.6|178.73|175.93|178.8|176|178.21|175.41|0
1649297100000|2022-04-07 02:05:00|178.86|176.06|178.86|176.06|178.93|176.13|178.53|175.73|0
1649297400000|2022-04-07 02:10:00|178.8|176|178.66|175.86|178.93|176.13|178.53|175.73|0
1649297700000|2022-04-07 02:15:00|178.73|175.93|178.79|175.99|178.93|176.13|178.6|175.8|0
1649298000000|2022-04-07 02:20:00|178.86|176.06|178.79|175.99|178.92|176.12|178.72|175.92|0
1649298300000|2022-04-07 02:25:00|178.72|175.92|178.79|175.99|178.79|175.99|178.59|175.79|0
1649298600000|2022-04-07 02:30:00|178.72|175.92|178.59|175.79|178.72|175.92|178.19|175.39|0
1649298900000|2022-04-07 02:35:00|178.65|175.85|179.25|176.45|179.31|176.51|178.65|175.85|0
1649299200000|2022-04-07 02:40:00|179.31|176.51|179.31|176.51|179.44|176.64|179.24|176.44|0
1649299500000|2022-04-07 02:45:00|179.34|176.54|179.31|176.51|179.38|176.58|179.14|176.34|0
1649299800000|2022-04-07 02:50:00|179.24|176.44|179.14|176.34|179.24|176.44|178.91|176.11|0
1649300100000|2022-04-07 02:55:00|179.11|176.31|179.1|176.3|179.24|176.44|178.91|176.11|0
1649300400000|2022-04-07 03:00:00|179.07|176.27|179.17|176.37|179.17|176.37|178.91|176.11|0
1649300700000|2022-04-07 03:05:00|179.24|176.44|179.3|176.5|179.4|176.6|179.17|176.37|0
1649301000000|2022-04-07 03:10:00|179.37|176.57|179.3|176.5|179.43|176.63|179.23|176.43|0
1649301300000|2022-04-07 03:15:00|179.36|176.56|179.63|176.83|179.69|176.89|179.33|176.53|0
1649301600000|2022-04-07 03:20:00|179.56|176.76|179.56|176.76|179.56|176.76|179.43|176.63|0
1649301900000|2022-04-07 03:25:00|179.62|176.82|183.63|180.83|183.77|180.97|179.49|176.69|0
1649302200000|2022-04-07 03:30:00|183.6|180.8|183.7|180.9|183.83|181.03|183.5|180.7|0
1649302500000|2022-04-07 03:35:00|183.63|180.83|183.9|181.1|183.9|181.1|183.56|180.76|0
1649302800000|2022-04-07 03:40:00|183.96|181.16|184.16|181.36|184.16|181.36|183.9|181.1|0
1649303100000|2022-04-07 03:45:00|184.1|181.3|183.83|181.03|184.1|181.3|183.76|180.96|0
1649303400000|2022-04-07 03:50:00|183.76|180.96|184.16|181.36|184.16|181.36|183.76|180.96|0
1649303700000|2022-04-07 03:55:00|184.19|181.39|184.73|181.93|184.76|181.96|184.09|181.29|0
1649304000000|2022-04-07 04:00:00|184.69|181.89|184.49|181.69|184.89|182.09|184.42|181.62|0
1649304300000|2022-04-07 04:05:00|184.56|181.76|184.62|181.82|184.62|181.82|184.35|181.55|0
1649304600000|2022-04-07 04:10:00|184.69|181.89|184.82|182.02|184.92|182.12|184.62|181.82|0
1649304900000|2022-04-07 04:15:00|184.79|181.99|184.65|181.85|184.89|182.09|184.65|181.85|0
1649305200000|2022-04-07 04:20:00|184.68|181.88|184.95|182.15|184.95|182.15|184.62|181.82|0
1649305500000|2022-04-07 04:25:00|185.29|182.49|184.81|182.01|185.42|182.62|184.81|182.01|0
1649305800000|2022-04-07 04:30:00|184.78|181.98|184.34|181.54|184.78|181.98|184.14|181.34|0
1649306100000|2022-04-07 04:35:00|184.31|181.51|184.27|181.47|184.48|181.68|184.27|181.47|0
1649306400000|2022-04-07 04:40:00|184.41|181.61|179.96|177.16|184.47|181.67|179.96|177.16|0
1649306700000|2022-04-07 04:45:00|179.89|177.09|179.89|177.09|180.22|177.42|179.82|177.02|0
1649307000000|2022-04-07 04:50:00|179.82|177.02|180.15|177.35|180.22|177.42|179.75|176.95|0
1649307300000|2022-04-07 04:55:00|180.22|177.42|180.28|177.48|180.49|177.69|180.22|177.42|0
1649307600000|2022-04-07 05:00:00|180.35|177.55|180.42|177.62|180.62|177.82|179.88|177.08|0
1649307900000|2022-04-07 05:05:00|180.55|177.75|180.15|177.35|180.82|178.02|180.15|177.35|0
1649308200000|2022-04-07 05:10:00|180.08|177.28|180.08|177.28|180.55|177.75|179.94|177.14|0
1649308500000|2022-04-07 05:15:00|180.05|177.25|180.48|177.68|180.61|177.81|179.94|177.14|0
1649308800000|2022-04-07 05:20:00|180.41|177.61|180.74|177.94|180.81|178.01|180.34|177.54|0
1649309100000|2022-04-07 05:25:00|180.81|178.01|180.81|178.01|181.07|178.27|180.74|177.94|0
1649309400000|2022-04-07 05:30:00|180.87|178.07|180.54|177.74|180.94|178.14|180.27|177.47|0
1649309700000|2022-04-07 05:35:00|180.47|177.67|179.63|176.83|180.6|177.8|179.6|176.8|0
1649310000000|2022-04-07 05:40:00|179.67|176.87|179.93|177.13|179.93|177.13|179.47|176.67|0
1649310300000|2022-04-07 05:45:00|179.97|177.17|178.87|176.07|180|177.2|178.67|175.87|0
1649310600000|2022-04-07 05:50:00|178.93|176.13|178.47|175.67|179.13|176.33|178.4|175.6|0
1649310900000|2022-04-07 05:55:00|178.53|175.73|179.09|176.29|179.09|176.29|178.27|175.47|0
1649311200000|2022-04-07 06:00:00|179.13|176.33|178.99|176.19|179.59|176.79|178.53|175.73|0
1649311500000|2022-04-07 06:05:00|178.92|176.12|178.13|175.33|179.03|176.23|177.86|175.06|0
1649311800000|2022-04-07 06:10:00|178.26|175.46|177.32|174.52|178.26|175.46|177.32|174.52|0
1649312100000|2022-04-07 06:15:00|177.25|174.45|176.92|174.12|177.32|174.52|176.72|173.92|0
1649312400000|2022-04-07 06:20:00|176.89|174.09|176.39|173.59|177.15|174.35|176.26|173.46|0
1649312700000|2022-04-07 06:25:00|176.33|173.53|175.83|173.03|176.52|173.72|175.73|172.93|0
1649313000000|2022-04-07 06:30:00|175.87|173.07|176.19|173.39|176.52|173.72|175.47|172.67|0
1649313300000|2022-04-07 06:35:00|176.22|173.42|175.86|173.06|176.32|173.52|175.66|172.86|0
1649313600000|2022-04-07 06:40:00|175.83|173.03|174.81|172.01|175.86|173.06|174.81|172.01|0
1649313900000|2022-04-07 06:45:00|174.88|172.08|175.01|172.21|175.62|172.82|174.55|171.75|0
1649314200000|2022-04-07 06:50:00|175.07|172.27|176.33|173.53|176.46|173.66|174.62|171.82|0
1649314500000|2022-04-07 06:55:00|176.36|173.56|176|173.2|176.52|173.72|175.54|172.74|0
1649314800000|2022-04-07 07:00:00|175.93|173.13|175.93|173.13|176.59|173.79|175.15|172.35|0
1649315100000|2022-04-07 07:05:00|175.8|173|175.53|173.13|175.93|173.53|174.95|172.55|0
1649315400000|2022-04-07 07:10:00|175.4|173|174.62|172.22|175.53|173.13|174.1|171.7|0
1649315700000|2022-04-07 07:15:00|174.69|172.29|175.07|172.67|175.14|172.74|174.36|171.96|0
1649316000000|2022-04-07 07:20:00|175.04|172.64|173.77|171.37|175.33|172.93|173.65|171.25|0
1649316300000|2022-04-07 07:25:00|173.71|171.31|174.48|172.08|174.61|172.21|173.68|171.28|0
1649316600000|2022-04-07 07:30:00|174.74|172.34|174.87|172.47|175.72|173.32|174.74|172.34|0
1649316900000|2022-04-07 07:35:00|174.94|172.54|175.33|172.93|175.36|172.96|174.74|172.34|0
1649317200000|2022-04-07 07:40:00|175.32|172.92|175.78|173.38|175.85|173.45|175.16|172.76|0
1649317500000|2022-04-07 07:45:00|175.75|173.35|175.39|172.99|175.91|173.51|175.19|172.79|0
1649317800000|2022-04-07 07:50:00|175.45|173.05|175.25|172.85|175.52|173.12|174.86|172.46|0
1649318100000|2022-04-07 07:55:00|175.29|172.89|176.49|174.09|176.75|174.35|175.29|172.89|0
1649318400000|2022-04-07 08:00:00|176.43|174.03|176.69|174.29|177.08|174.68|176.29|173.89|0
1649318700000|2022-04-07 08:05:00|176.62|174.22|175.38|172.98|176.95|174.55|175.25|172.85|0
1649319000000|2022-04-07 08:10:00|175.35|172.95|176.39|173.99|176.62|174.22|175.18|172.78|0
1649319300000|2022-04-07 08:15:00|176.26|173.86|176.48|174.08|176.81|174.41|175.77|173.37|0
1649319600000|2022-04-07 08:20:00|176.42|174.02|175.99|173.59|176.42|174.02|175.57|173.17|0
1649319900000|2022-04-07 08:25:00|176.02|173.62|175.76|173.36|176.15|173.75|175.5|173.1|0
1649320200000|2022-04-07 08:30:00|175.82|173.42|175.86|173.46|175.99|173.59|175.27|172.87|0
1649320500000|2022-04-07 08:35:00|175.82|173.42|176.34|173.94|176.48|174.08|175.63|173.23|0
1649320800000|2022-04-07 08:40:00|176.31|173.91|175.49|173.09|176.51|174.11|175.4|173|0
1649321100000|2022-04-07 08:45:00|175.46|173.06|174.97|172.57|175.56|173.16|174.97|172.57|0
1649321400000|2022-04-07 08:50:00|174.9|172.5|174.19|171.79|174.97|172.57|174.12|171.72|0
1649321700000|2022-04-07 08:55:00|174.29|171.89|173.41|171.01|174.51|172.11|173.41|171.01|0
1649322000000|2022-04-07 09:00:00|173.47|171.07|174.05|171.65|174.05|171.65|173.41|171.01|0
1649322300000|2022-04-07 09:05:00|173.99|171.59|174.38|171.98|174.51|172.11|173.89|171.49|0
1649322600000|2022-04-07 09:10:00|174.31|171.91|174.24|171.84|174.57|172.17|174.21|171.81|0
1649322900000|2022-04-07 09:15:00|174.31|171.91|173.4|171|174.83|172.43|173.01|170.61|0
1649323200000|2022-04-07 09:20:00|173.43|171.03|173.27|170.87|173.53|171.13|172.62|170.22|0
1649323500000|2022-04-07 09:25:00|173.3|170.9|173.2|170.8|173.59|171.19|173.14|170.74|0
1649323800000|2022-04-07 09:30:00|173.27|170.87|173.2|170.8|173.4|171|172.94|170.54|0
1649324100000|2022-04-07 09:35:00|173.17|170.77|172.68|170.28|173.33|170.93|172.65|170.25|0
1649324400000|2022-04-07 09:40:00|172.62|170.22|172.49|170.09|172.88|170.48|172.17|169.77|0
1649324700000|2022-04-07 09:45:00|172.68|170.28|172.58|170.18|172.94|170.54|172.48|170.08|0
1649325000000|2022-04-07 09:50:00|172.55|170.15|172.35|169.95|172.87|170.47|172.29|169.89|0
1649325300000|2022-04-07 09:55:00|172.32|169.92|171.9|169.5|172.55|170.15|171.65|169.25|0
1649325600000|2022-04-07 10:00:00|172.03|169.63|171.9|169.5|172.03|169.63|171.64|169.24|0
1649325900000|2022-04-07 10:05:00|171.84|169.44|171.83|169.43|171.96|169.56|171.71|169.31|0
1649326200000|2022-04-07 10:10:00|171.9|169.5|171.83|169.43|172.03|169.63|171.83|169.43|0
1649326500000|2022-04-07 10:15:00|171.86|169.46|171.96|169.56|172.02|169.62|171.51|169.11|0
1649326800000|2022-04-07 10:20:00|171.89|169.49|171.71|169.31|172.51|170.11|171.58|169.18|0
1649327100000|2022-04-07 10:25:00|171.68|169.28|171.9|169.5|172.03|169.63|171.68|169.28|0
1649327400000|2022-04-07 10:30:00|171.96|169.56|172.16|169.76|172.29|169.89|171.96|169.56|0
1649327700000|2022-04-07 10:35:00|172.28|169.88|171.9|169.5|172.32|169.92|171.64|169.24|0
1649328000000|2022-04-07 10:40:00|171.96|169.56|172.47|170.07|172.47|170.07|171.96|169.56|0
1649328300000|2022-04-07 10:45:00|172.41|170.01|172.15|169.75|172.51|170.11|172.08|169.68|0
1649328600000|2022-04-07 10:50:00|172.08|169.68|172.34|169.94|172.4|170|172.02|169.62|0
1649328900000|2022-04-07 10:55:00|172.4|170|172.66|170.26|172.79|170.39|172.4|170|0
1649329200000|2022-04-07 11:00:00|172.72|170.32|173.3|170.9|173.5|171.1|172.47|170.07|0
1649329500000|2022-04-07 11:05:00|173.27|170.87|172.27|169.87|173.37|170.97|169.78|167.38|0
1649329800000|2022-04-07 11:10:00|172.37|169.97|171.43|169.03|172.85|170.45|171.11|168.71|0
1649330100000|2022-04-07 11:15:00|171.37|168.97|172.56|170.16|172.56|170.16|171.37|168.97|0
1649330400000|2022-04-07 11:20:00|172.52|170.12|173.36|170.96|173.36|170.96|172.46|170.06|0
1649330700000|2022-04-07 11:25:00|173.39|170.99|173.68|171.28|173.81|171.41|173.23|170.83|0
1649331000000|2022-04-07 11:30:00|173.71|171.31|173.87|171.47|174.33|171.93|172.77|170.37|0
1649331300000|2022-04-07 11:35:00|173.94|171.54|174.13|171.73|174.33|171.93|173.55|171.15|0
1649331600000|2022-04-07 11:40:00|174.06|171.66|174.01|171.61|174.32|171.92|173.15|170.75|0
1649331900000|2022-04-07 11:45:00|174.07|171.67|174.27|171.87|174.5|172.1|173.72|171.32|0
1649332200000|2022-04-07 11:50:00|174.33|171.93|174.39|171.99|174.72|172.32|174.07|171.67|0
1649332500000|2022-04-07 11:55:00|174.33|171.93|173.74|171.34|174.46|172.06|173.68|171.28|0
1649332800000|2022-04-07 12:00:00|173.81|171.41|175.3|172.9|175.3|172.9|173.55|171.15|0
1649333100000|2022-04-07 12:05:00|175.17|172.77|175.2|172.8|175.62|173.22|174.97|172.57|0
1649333400000|2022-04-07 12:10:00|175.23|172.83|176|173.6|176.07|173.67|174.94|172.54|0
1649333700000|2022-04-07 12:15:00|176.2|173.8|175.67|173.27|176.65|174.25|175.67|173.27|0
1649334000000|2022-04-07 12:20:00|175.74|173.34|176.06|173.66|176.19|173.79|175.47|173.07|0
1649334300000|2022-04-07 12:25:00|176.13|173.73|176.24|173.84|176.64|174.24|175.64|173.24|0
1649334600000|2022-04-07 12:30:00|176.31|173.91|175.59|173.19|176.64|174.24|175.56|173.16|0
1649334900000|2022-04-07 12:35:00|175.56|173.16|175.72|173.32|176.04|173.64|175.46|173.06|0
1649335200000|2022-04-07 12:40:00|175.75|173.35|176.17|173.77|176.17|173.77|175.45|173.05|0
1649335500000|2022-04-07 12:45:00|176.24|173.84|176.23|173.83|176.43|174.03|175.71|173.31|0
1649335800000|2022-04-07 12:50:00|176.3|173.9|177.41|175.01|177.41|175.01|175.97|173.57|0
1649336100000|2022-04-07 12:55:00|177.35|174.95|177.41|175.01|177.81|175.41|177.12|174.72|0
1649336400000|2022-04-07 13:00:00|177.21|174.81|178.8|176.4|178.8|176.4|176.95|174.55|0
1649336700000|2022-04-07 13:05:00|178.73|176.33|178.73|176.33|178.99|176.59|178.53|176.13|0
1649337000000|2022-04-07 13:10:00|178.79|176.39|178.49|176.09|178.79|176.39|178.33|175.93|0
1649337300000|2022-04-07 13:15:00|178.53|176.13|177.57|175.17|178.86|176.46|177.53|175.13|0
1649337600000|2022-04-07 13:20:00|177.53|175.13|177.86|175.46|178.06|175.66|177.53|175.13|0
1649337900000|2022-04-07 13:25:00|177.93|175.53|178.32|175.92|178.65|176.25|177.86|175.46|0
1649338200000|2022-04-07 13:30:00|178.52|176.12|176.38|173.98|179.05|176.65|176.38|173.98|0
1649338500000|2022-04-07 13:35:00|176.34|173.94|174.52|172.12|177.07|174.67|174.32|171.92|0
1649338800000|2022-04-07 13:40:00|174.19|171.79|176.14|173.74|176.14|173.74|173.09|170.69|0
1649339100000|2022-04-07 13:45:00|175.95|173.55|177.59|175.19|177.85|175.45|175.2|172.8|0
1649339400000|2022-04-07 13:50:00|177.45|175.05|175.03|172.63|177.72|175.32|174.51|172.11|0
1649339700000|2022-04-07 13:55:00|174.97|172.57|174.87|172.47|175.55|173.15|174.64|172.24|0
1649340000000|2022-04-07 14:00:00|174.7|172.3|176.07|173.67|176.2|173.8|172.89|170.49|0
1649340300000|2022-04-07 14:05:00|176|173.6|178.92|176.52|179.58|177.18|175.61|173.21|0
1649340600000|2022-04-07 14:10:00|178.86|176.46|177.8|175.4|179.71|177.31|177.41|175.01|0
1649340900000|2022-04-07 14:15:00|178.06|175.66|178.79|176.39|179.25|176.85|177.87|175.47|0
1649341200000|2022-04-07 14:20:00|178.85|176.45|179.38|176.98|180.24|177.84|178.85|176.45|0
1649341500000|2022-04-07 14:25:00|179.31|176.91|180.07|177.67|180.24|177.84|178.59|176.19|0
1649341800000|2022-04-07 14:30:00|180.1|177.7|178.52|176.12|180.1|177.7|178.25|175.85|0
1649342100000|2022-04-07 14:35:00|178.25|175.85|180.1|177.7|180.1|177.7|177.46|175.06|0
1649342400000|2022-04-07 14:40:00|180.03|177.63|182.43|180.03|182.97|180.57|180.03|177.63|0
1649342700000|2022-04-07 14:45:00|182.3|179.9|182.05|179.65|183.3|180.9|180.28|177.88|0
1649343000000|2022-04-07 14:50:00|182.53|180.13|181.43|179.03|182.53|180.13|180.86|178.46|0
1649343300000|2022-04-07 14:55:00|181.26|178.86|181.05|178.65|181.59|179.19|180.46|178.06|0
1649343600000|2022-04-07 15:00:00|181.25|178.85|180.06|177.66|181.25|178.85|178.9|176.5|0
1649343900000|2022-04-07 15:05:00|180.25|177.85|182.25|179.85|182.79|180.39|180.12|177.72|0
1649344200000|2022-04-07 15:10:00|182.38|179.98|182.31|179.91|183.25|180.85|181.98|179.58|0
1649344500000|2022-04-07 15:15:00|182.44|180.04|182.71|180.31|183.38|180.98|182.44|180.04|0
1649344800000|2022-04-07 15:20:00|182.84|180.44|181.97|179.57|182.91|180.51|181.51|179.11|0
1649345100000|2022-04-07 15:25:00|181.84|179.44|183.71|181.31|184.39|181.99|181.24|178.84|0
1649345400000|2022-04-07 15:30:00|183.58|181.18|184.51|182.11|185.6|183.2|183.01|180.61|0
1649345700000|2022-04-07 15:35:00|184.38|181.98|182.71|180.31|184.38|181.98|181.49|179.09|0
1649346000000|2022-04-07 15:40:00|182.78|180.38|183.31|180.91|183.45|181.05|182.31|179.91|0
1649346300000|2022-04-07 15:45:00|183.38|180.98|183.31|180.91|183.44|181.04|181.9|179.5|0
1649346600000|2022-04-07 15:50:00|183.44|181.04|184.66|182.26|184.73|182.33|183.04|180.64|0
1649346900000|2022-04-07 15:55:00|184.52|182.12|183.37|180.97|184.66|182.26|183.17|180.77|0
1649347200000|2022-04-07 16:00:00|183.51|181.11|183.77|181.37|183.84|181.44|182.83|180.43|0
1649347500000|2022-04-07 16:05:00|183.71|181.31|182.56|180.16|183.71|181.31|182.29|179.89|0
1649347800000|2022-04-07 16:10:00|182.43|180.03|182.22|179.82|182.9|180.5|181.29|178.89|0
1649348100000|2022-04-07 16:15:00|182.16|179.76|183.03|180.63|183.3|180.9|182.09|179.69|0
1649348400000|2022-04-07 16:20:00|183.16|180.76|182.62|180.22|183.36|180.96|181.82|179.42|0
1649348700000|2022-04-07 16:25:00|182.69|180.29|183.49|181.09|183.97|181.57|182.29|179.89|0
1649349000000|2022-04-07 16:30:00|183.56|181.16|183.63|181.23|183.97|181.57|182.95|180.55|0
1649349300000|2022-04-07 16:35:00|183.69|181.29|183.83|181.43|183.96|181.56|182.88|180.48|0
1649349600000|2022-04-07 16:40:00|183.96|181.56|184.23|181.83|184.3|181.9|183.35|180.95|0
1649349900000|2022-04-07 16:45:00|184.16|181.76|185.45|183.05|185.45|183.05|183.55|181.15|0
1649350200000|2022-04-07 16:50:00|185.52|183.12|184.43|182.03|185.52|183.12|183.75|181.35|0
1649350500000|2022-04-07 16:55:00|184.36|181.96|183.68|181.28|184.56|182.16|183.48|181.08|0
1649350800000|2022-04-07 17:00:00|183.62|181.22|182.2|179.8|183.95|181.55|181.73|179.33|0
1649351100000|2022-04-07 17:05:00|182.13|179.73|181.4|179|182.6|180.2|181.4|179|0
1649351400000|2022-04-07 17:10:00|181.53|179.13|179.67|177.27|181.6|179.2|178.68|176.28|0
1649351700000|2022-04-07 17:15:00|179.73|177.33|180.64|178.24|180.64|178.24|178.35|175.95|0
1649352000000|2022-04-07 17:20:00|177.53|175.13|177.72|175.32|177.72|175.32|176.61|174.21|0
1649352300000|2022-04-07 17:25:00|177.66|175.26|176.41|174.01|177.69|175.29|175.89|173.49|0
1649352600000|2022-04-07 17:30:00|176.28|173.88|177|174.6|177.13|174.73|175.82|173.42|0
1649352900000|2022-04-07 17:35:00|176.93|174.53|177.58|175.18|177.58|175.18|176.28|173.88|0
1649353200000|2022-04-07 17:40:00|177.26|174.86|177.45|175.05|177.58|175.18|176.73|174.33|0
1649353500000|2022-04-07 17:45:00|177.52|175.12|177.78|175.38|177.91|175.51|176.4|174|0
1649353800000|2022-04-07 17:50:00|177.68|175.28|177.38|174.98|178.04|175.64|176.99|174.59|0
1649354100000|2022-04-07 17:55:00|177.58|175.18|173.8|171.4|177.58|175.18|173.54|171.14|0
1649354400000|2022-04-07 18:00:00|173.99|171.59|173.73|171.33|174.25|171.85|172.89|170.49|0
1649354700000|2022-04-07 18:05:00|173.86|171.46|173.4|171|174.96|172.56|173.37|170.97|0
1649355000000|2022-04-07 18:10:00|173.66|171.26|173.72|171.32|174.18|171.78|173.02|170.62|0
1649355300000|2022-04-07 18:15:00|173.76|171.36|175.28|172.88|175.41|173.01|173.53|171.13|0
1649355600000|2022-04-07 18:20:00|175.21|172.81|174.3|171.9|175.28|172.88|174.24|171.84|0
1649355900000|2022-04-07 18:25:00|174.24|171.84|174.49|172.09|174.69|172.29|172.05|169.65|0
1649356200000|2022-04-07 18:30:00|174.82|172.42|174.49|172.09|175.01|172.61|174.1|171.7|0
1649356500000|2022-04-07 18:35:00|174.36|171.96|173.91|171.51|175.2|172.8|173.78|171.38|0
1649356800000|2022-04-07 18:40:00|174.1|171.7|173.39|170.99|174.75|172.35|173.1|170.7|0
1649357100000|2022-04-07 18:45:00|173.32|170.92|172.36|169.96|174.03|171.63|171.78|169.38|0
1649357400000|2022-04-07 18:50:00|172.61|170.21|171.33|168.93|172.81|170.41|171.01|168.61|0
1649357700000|2022-04-07 18:55:00|171.2|168.8|169.17|166.77|171.2|168.8|168.98|166.58|0
1649358000000|2022-04-07 19:00:00|169.68|167.28|169.55|167.15|173.04|170.64|167.72|165.32|0
1649358300000|2022-04-07 19:05:00|169.62|167.22|168.86|166.46|170.06|167.66|168.67|166.27|0
1649358600000|2022-04-07 19:10:00|168.8|166.4|167.98|165.58|169.24|166.84|167.98|165.58|0
1649358900000|2022-04-07 19:15:00|168.11|165.71|169.11|166.71|169.3|166.9|167.55|165.15|0
1649359200000|2022-04-07 19:20:00|169.17|166.77|170.24|167.84|170.68|168.28|169.17|166.77|0
1649359500000|2022-04-07 19:25:00|170.11|167.71|170.62|168.22|170.93|168.53|169.55|167.15|0
1649359800000|2022-04-07 19:30:00|170.49|168.09|168.66|166.26|170.87|168.47|168.66|166.26|0
1649360100000|2022-04-07 19:35:00|168.72|166.32|168.47|166.07|169.29|166.89|168.47|166.07|0
1649360400000|2022-04-07 19:40:00|168.35|165.95|167.97|165.57|169.22|166.82|167.21|164.81|0
1649360700000|2022-04-07 19:45:00|168.09|165.69|169.06|166.66|169.6|167.2|167.22|164.82|0
1649361000000|2022-04-07 19:50:00|169.54|167.14|170.73|168.33|171.11|168.71|168.91|166.51|0
1649361300000|2022-04-07 19:55:00|170.99|168.59|172.06|169.66|172.58|170.18|170.99|168.59|0
1649361600000|2022-04-07 20:00:00|171.94|169.54|172.06|169.66|172.32|169.92|171.56|169.16|0
1649361900000|2022-04-07 20:05:00|171.94|169.54|171.87|169.47|172.19|169.79|171.68|169.28|0
1649362200000|2022-04-07 20:10:00|171.81|169.41|171.87|169.47|171.87|169.47|171.3|168.9|0
1649362500000|2022-04-07 20:15:00|171.69|168.89|172.32|169.52|172.42|169.62|171.69|168.89|0
1649362800000|2022-04-07 20:20:00|172.38|169.58|173.08|170.28|173.15|170.35|172.38|169.58|0
1649363100000|2022-04-07 20:25:00|173.02|170.22|173.15|170.35|173.47|170.67|172.96|170.16|0
1649363400000|2022-04-07 20:30:00|173.21|170.41|172.92|170.12|173.34|170.54|172.89|170.09|0
1649363700000|2022-04-07 20:35:00|172.95|170.15|172.63|169.83|173.02|170.22|172.63|169.83|0
1649364000000|2022-04-07 20:40:00|172.6|169.8|172.82|170.02|172.88|170.08|172.57|169.77|0
1649364300000|2022-04-07 20:45:00|172.69|169.89|172.56|169.76|172.92|170.12|172.56|169.76|0
1649364600000|2022-04-07 20:50:00|172.5|169.7|172.11|169.31|172.5|169.7|172.05|169.25|0
1649364900000|2022-04-07 20:55:00|172.18|169.38|172.59|169.79|172.65|169.85|172.11|169.31|0
1649365200000|2022-04-07 21:00:00|172.46|169.66|172.47|169.67|172.56|169.76|172.39|169.59|0
1649365500000|2022-04-07 21:05:00|172.43|169.63|172.57|169.77|172.57|169.77|172.39|169.59|0
1649365800000|2022-04-07 21:10:00|172.58|169.78|172.62|169.82|172.71|169.91|172.58|169.78|0
1649366100000|2022-04-07 21:15:00|172.63|169.83|172.78|169.98|172.81|170.01|172.63|169.83|0
1649366400000|2022-04-07 21:20:00|172.75|169.95|172.75|169.95|172.78|169.98|172.65|169.85|0
1649366700000|2022-04-07 21:25:00|172.78|169.98|172.67|169.87|172.78|169.98|172.47|169.67|0
1649367000000|2022-04-07 21:30:00|172.58|169.78|172.56|169.76|172.58|169.78|172.56|169.76|0
1649367300000|2022-04-07 21:35:00|172.51|169.71|172.54|169.74|172.6|169.8|172.47|169.67|0
1649367600000|2022-04-07 21:40:00|172.53|169.73|172.46|169.66|172.58|169.78|172.46|169.66|0
1649367900000|2022-04-07 21:45:00|172.5|169.7|172.44|169.64|172.5|169.7|172.4|169.6|0
1649368200000|2022-04-07 21:50:00|172.47|169.67|172.47|169.67|172.49|169.69|172.46|169.66|0
1649368500000|2022-04-07 21:55:00|172.48|169.68|172.59|169.79|172.59|169.79|172.38|169.58|0
1649368800000|2022-04-07 22:00:00|172.5|169.7|172.02|169.22|172.63|169.83|172.02|169.22|0
1649369100000|2022-04-07 22:05:00|172.08|169.28|172.14|169.34|172.34|169.54|172.05|169.25|0
1649369400000|2022-04-07 22:10:00|172.08|169.28|171.82|169.02|172.21|169.41|171.7|168.9|0
1649369700000|2022-04-07 22:15:00|171.79|168.99|172.01|169.21|172.01|169.21|171.76|168.96|0
1649370000000|2022-04-07 22:20:00|171.95|169.15|171.95|169.15|172.01|169.21|171.82|169.02|0
1649370300000|2022-04-07 22:25:00|172.01|169.21|172.2|169.4|172.2|169.4|172.01|169.21|0
1649370600000|2022-04-07 22:30:00|172.14|169.34|172.26|169.46|172.26|169.46|172.07|169.27|0
1649370900000|2022-04-07 22:35:00|172.2|169.4|172.19|169.39|172.26|169.46|172.13|169.33|0
1649371200000|2022-04-07 22:40:00|172.07|169.27|172.07|169.27|172.13|169.33|172.07|169.27|0
1649371500000|2022-04-07 22:45:00|172.06|169.26|172.19|169.39|172.26|169.46|172.06|169.26|0
1649371800000|2022-04-07 22:50:00|172.25|169.45|172.38|169.58|172.44|169.64|172.25|169.45|0
1649372100000|2022-04-07 22:55:00|172.41|169.61|172.12|169.32|172.41|169.61|172.12|169.32|0
1649372400000|2022-04-07 23:00:00|172.25|169.45|172.38|169.58|172.44|169.64|172.06|169.26|0
1649372700000|2022-04-07 23:05:00|172.34|169.54|172.25|169.45|172.34|169.54|172.18|169.38|0
1649373000000|2022-04-07 23:10:00|172.21|169.41|171.54|168.74|172.31|169.51|171.54|168.74|0
1649373300000|2022-04-07 23:15:00|171.58|168.78|171.86|169.06|171.89|169.09|171.54|168.74|0
1649373600000|2022-04-07 23:20:00|171.83|169.03|171.67|168.87|171.86|169.06|171.6|168.8|0
1649373900000|2022-04-07 23:25:00|171.6|168.8|171.41|168.61|171.67|168.87|171.22|168.42|0
1649374200000|2022-04-07 23:30:00|171.35|168.55|171.53|168.73|171.63|168.83|171.35|168.55|0
1649374500000|2022-04-07 23:35:00|171.47|168.67|171.34|168.54|171.6|168.8|171.34|168.54|0
1649374800000|2022-04-07 23:40:00|171.37|168.57|171.21|168.41|171.37|168.57|171.02|168.22|0
1649375100000|2022-04-07 23:45:00|171.25|168.45|170.96|168.16|171.4|168.6|170.96|168.16|0
1649375400000|2022-04-07 23:50:00|171.02|168.22|170.7|167.9|171.02|168.22|170.57|167.77|0
1649375700000|2022-04-07 23:55:00|170.64|167.84|170.83|168.03|170.83|168.03|170.45|167.65|0
1649376000000|2022-04-08 00:00:00|170.89|168.09|170.7|167.9|171.4|168.6|170.63|167.83|0
1649376300000|2022-04-08 00:05:00|170.76|167.96|170.82|168.02|170.95|168.15|170.57|167.77|0
1649376600000|2022-04-08 00:10:00|170.88|168.08|171.07|168.27|171.14|168.34|170.76|167.96|0
1649376900000|2022-04-08 00:15:00|171.14|168.34|171.96|169.16|172.02|169.22|171.14|168.34|0
1649377200000|2022-04-08 00:20:00|172.09|169.29|172.15|169.35|172.34|169.54|171.58|168.78|0
1649377500000|2022-04-08 00:25:00|172.21|169.41|173.23|170.43|173.36|170.56|171.96|169.16|0
1649377800000|2022-04-08 00:30:00|173.36|170.56|173.36|170.56|173.36|170.56|172.98|170.18|0
1649378100000|2022-04-08 00:35:00|173.29|170.49|172.97|170.17|173.36|170.56|172.91|170.11|0
1649378400000|2022-04-08 00:40:00|173.04|170.24|173.03|170.23|173.1|170.3|172.91|170.11|0
1649378700000|2022-04-08 00:45:00|172.97|170.17|173.03|170.23|173.23|170.43|172.78|169.98|0
1649379000000|2022-04-08 00:50:00|172.97|170.17|172.87|170.07|173.03|170.23|172.77|169.97|0
1649379300000|2022-04-08 00:55:00|172.84|170.04|172.52|169.72|173.09|170.29|172.52|169.72|0
1649379600000|2022-04-08 01:00:00|172.45|169.65|172.45|169.65|172.64|169.84|172.32|169.52|0
1649379900000|2022-04-08 01:05:00|172.39|169.59|172.64|169.84|172.64|169.84|172.26|169.46|0
1649380200000|2022-04-08 01:10:00|172.58|169.78|172.89|170.09|172.96|170.16|172.58|169.78|0
1649380500000|2022-04-08 01:15:00|172.93|170.13|173.08|170.28|173.28|170.48|172.7|169.9|0
1649380800000|2022-04-08 01:20:00|173.05|170.25|173.34|170.54|173.34|170.54|172.83|170.03|0
1649381100000|2022-04-08 01:25:00|173.21|170.41|173.21|170.41|173.34|170.54|173.08|170.28|0
1649381400000|2022-04-08 01:30:00|173.14|170.34|173.2|170.4|173.27|170.47|173.08|170.28|0
1649381700000|2022-04-08 01:35:00|173.14|170.34|173.14|170.34|173.33|170.53|173.07|170.27|0
1649382000000|2022-04-08 01:40:00|173.07|170.27|172.62|169.82|173.14|170.34|172.56|169.76|0
1649382300000|2022-04-08 01:45:00|172.56|169.76|172.69|169.89|172.69|169.89|172.56|169.76|0
1649382600000|2022-04-08 01:50:00|172.62|169.82|173.32|170.52|173.32|170.52|172.62|169.82|0
1649382900000|2022-04-08 01:55:00|173.26|170.46|173.26|170.46|173.32|170.52|173.13|170.33|0
1649383200000|2022-04-08 02:00:00|173.29|170.49|172.94|170.14|173.32|170.52|172.87|170.07|0
1649383500000|2022-04-08 02:05:00|172.97|170.17|173.06|170.26|173.13|170.33|172.81|170.01|0
1649383800000|2022-04-08 02:10:00|173.09|170.29|172.99|170.19|173.19|170.39|172.93|170.13|0
1649384100000|2022-04-08 02:15:00|172.96|170.16|173.06|170.26|173.31|170.51|172.74|169.94|0
1649384400000|2022-04-08 02:20:00|172.99|170.19|172.93|170.13|173.06|170.26|172.8|170|0
1649384700000|2022-04-08 02:25:00|172.99|170.19|172.67|169.87|172.99|170.19|172.67|169.87|0
1649385000000|2022-04-08 02:30:00|172.64|169.84|172.35|169.55|172.73|169.93|172.28|169.48|0
1649385300000|2022-04-08 02:35:00|172.41|169.61|172.41|169.61|172.51|169.71|172.34|169.54|0
1649385600000|2022-04-08 02:40:00|172.38|169.58|171.9|169.1|172.47|169.67|171.9|169.1|0
1649385900000|2022-04-08 02:45:00|171.77|168.97|171.64|168.84|171.9|169.1|171.39|168.59|0
1649386200000|2022-04-08 02:50:00|171.58|168.78|171.64|168.84|171.7|168.9|171.51|168.71|0
1649386500000|2022-04-08 02:55:00|171.7|168.9|171.51|168.71|171.7|168.9|171.44|168.64|0
1649386800000|2022-04-08 03:00:00|171.44|168.64|171.95|169.15|172.02|169.22|171.32|168.52|0
1649387100000|2022-04-08 03:05:00|172.01|169.21|171.76|168.96|172.08|169.28|171.76|168.96|0
1649387400000|2022-04-08 03:10:00|171.82|169.02|171.56|168.76|171.85|169.05|171.37|168.57|0
1649387700000|2022-04-08 03:15:00|171.63|168.83|171.63|168.83|171.69|168.89|171.44|168.64|0
1649388000000|2022-04-08 03:20:00|171.69|168.89|171.5|168.7|171.69|168.89|171.31|168.51|0
1649388300000|2022-04-08 03:25:00|171.56|168.76|171.81|169.01|171.85|169.05|171.56|168.76|0
1649388600000|2022-04-08 03:30:00|171.78|168.98|172.13|169.33|172.51|169.71|171.69|168.89|0
1649388900000|2022-04-08 03:35:00|172.19|169.39|172.06|169.26|172.19|169.39|172|169.2|0
1649389200000|2022-04-08 03:40:00|172.1|169.3|171.87|169.07|172.13|169.33|171.84|169.04|0
1649389500000|2022-04-08 03:45:00|171.93|169.13|172.12|169.32|172.12|169.32|171.81|169.01|0
1649389800000|2022-04-08 03:50:00|172.06|169.26|172.5|169.7|172.57|169.77|172.06|169.26|0
1649390100000|2022-04-08 03:55:00|172.44|169.64|172.25|169.45|172.63|169.83|172.25|169.45|0
1649390400000|2022-04-08 04:00:00|172.18|169.38|172.63|169.83|172.63|169.83|172.12|169.32|0
1649390700000|2022-04-08 04:05:00|172.56|169.76|172.62|169.82|172.63|169.83|172.43|169.63|0
1649391000000|2022-04-08 04:10:00|172.59|169.79|172.56|169.76|172.59|169.79|172.37|169.57|0
1649391300000|2022-04-08 04:15:00|172.49|169.69|172.81|170.01|172.81|170.01|172.49|169.69|0
1649391600000|2022-04-08 04:20:00|172.75|169.95|170.34|167.54|172.94|170.14|170.28|167.48|0
1649391900000|2022-04-08 04:25:00|170.41|167.61|170.15|167.35|170.41|167.61|170.09|167.29|0
1649392200000|2022-04-08 04:30:00|170.09|167.29|170.21|167.41|170.27|167.47|170.08|167.28|0
1649392500000|2022-04-08 04:35:00|170.15|167.35|170.02|167.22|170.15|167.35|169.89|167.09|0
1649392800000|2022-04-08 04:40:00|169.95|167.15|170.24|167.44|170.27|167.47|169.83|167.03|0
1649393100000|2022-04-08 04:45:00|170.27|167.47|170.52|167.72|170.52|167.72|170.27|167.47|0
1649393400000|2022-04-08 04:50:00|170.46|167.66|170.78|167.98|170.78|167.98|170.46|167.66|0
1649393700000|2022-04-08 04:55:00|170.71|167.91|170.39|167.59|170.78|167.98|170.39|167.59|0
1649394000000|2022-04-08 05:00:00|170.45|167.65|170.45|167.65|170.52|167.72|170.13|167.33|0
1649394300000|2022-04-08 05:05:00|170.52|167.72|170.39|167.59|170.77|167.97|170.39|167.59|0
1649394600000|2022-04-08 05:10:00|170.45|167.65|169.75|166.95|170.58|167.78|169.75|166.95|0
1649394900000|2022-04-08 05:15:00|169.68|166.88|169.17|166.37|169.81|167.01|169.14|166.34|0
1649395200000|2022-04-08 05:20:00|169.11|166.31|169.17|166.37|169.36|166.56|168.92|166.12|0
1649395500000|2022-04-08 05:25:00|169.24|166.44|169.3|166.5|169.49|166.69|169.11|166.31|0
1649395800000|2022-04-08 05:30:00|169.36|166.56|169.29|166.49|169.49|166.69|169.23|166.43|0
1649396100000|2022-04-08 05:35:00|169.33|166.53|169.42|166.62|169.55|166.75|169.29|166.49|0
1649396400000|2022-04-08 05:40:00|169.48|166.68|169.35|166.55|169.61|166.81|169.35|166.55|0
1649396700000|2022-04-08 05:45:00|169.29|166.49|169.07|166.27|169.35|166.55|169.04|166.24|0
1649397000000|2022-04-08 05:50:00|169.1|166.3|168.72|165.92|169.19|166.39|168.53|165.73|0
1649397300000|2022-04-08 05:55:00|168.75|165.95|168.52|165.72|168.78|165.98|168.27|165.47|0
1649397600000|2022-04-08 06:00:00|168.46|165.66|168.78|165.98|168.9|166.1|168.08|165.28|0
1649397900000|2022-04-08 06:05:00|168.75|165.95|167.7|164.9|168.78|165.98|167.7|164.9|0
1649398200000|2022-04-08 06:10:00|167.76|164.96|168.27|165.47|168.52|165.72|167.76|164.96|0
1649398500000|2022-04-08 06:15:00|168.33|165.53|168.07|165.27|168.39|165.59|167.7|164.9|0
1649398800000|2022-04-08 06:20:00|168.14|165.34|166.41|163.61|168.14|165.34|166.41|163.61|0
1649399100000|2022-04-08 06:25:00|166.47|163.67|166.84|164.04|167.13|164.33|166.28|163.48|0
1649399400000|2022-04-08 06:30:00|166.78|163.98|166.34|163.54|166.78|163.98|166.28|163.48|0
1649399700000|2022-04-08 06:35:00|166.4|163.6|166.65|163.85|166.78|163.98|166.03|163.23|0
1649400000000|2022-04-08 06:40:00|166.71|163.91|166.65|163.85|167.25|164.45|166.62|163.82|0
1649400300000|2022-04-08 06:45:00|166.71|163.91|166.46|163.66|166.9|164.1|166.33|163.53|0
1649400600000|2022-04-08 06:50:00|166.4|163.6|165.96|163.16|166.52|163.72|165.77|162.97|0
1649400900000|2022-04-08 06:55:00|165.89|163.09|165.74|162.94|165.96|163.16|165.46|162.66|0
1649401200000|2022-04-08 07:00:00|165.7|162.9|166.83|164.03|166.83|164.03|165.58|162.78|0
1649401500000|2022-04-08 07:05:00|166.6|164.2|166.56|164.16|167.26|164.86|166.25|163.85|0
1649401800000|2022-04-08 07:10:00|166.5|164.1|165.81|163.41|166.69|164.29|165.59|163.19|0
1649402100000|2022-04-08 07:15:00|165.78|163.38|166.12|163.72|166.75|164.35|165.75|163.35|0
1649402400000|2022-04-08 07:20:00|166.09|163.69|165.96|163.56|166.21|163.81|165.28|162.88|0
1649402700000|2022-04-08 07:25:00|165.99|163.59|165.99|163.59|166.37|163.97|165.74|163.34|0
1649403000000|2022-04-08 07:30:00|166.02|163.62|165.99|163.59|166.65|164.25|165.86|163.46|0
1649403300000|2022-04-08 07:35:00|165.93|163.53|164.8|162.4|165.93|163.53|164.74|162.34|0
1649403600000|2022-04-08 07:40:00|164.74|162.34|164.65|162.25|165.17|162.77|164.49|162.09|0
1649403900000|2022-04-08 07:45:00|164.68|162.28|165.08|162.68|165.45|163.05|164.68|162.28|0
1649404200000|2022-04-08 07:50:00|165.05|162.65|164.73|162.33|165.05|162.65|164.18|161.78|0
1649404500000|2022-04-08 07:55:00|164.67|162.27|164.17|161.77|164.8|162.4|164.08|161.68|0
1649404800000|2022-04-08 08:00:00|164.23|161.83|163.49|161.09|164.36|161.96|163.49|161.09|0
1649405100000|2022-04-08 08:05:00|163.43|161.03|163.49|161.09|164.49|162.09|163.24|160.84|0
1649405400000|2022-04-08 08:10:00|163.43|161.03|163.64|161.24|163.67|161.27|163.33|160.93|0
1649405700000|2022-04-08 08:15:00|163.67|161.27|163.85|161.45|164.16|161.76|163.61|161.21|0
1649406000000|2022-04-08 08:20:00|163.89|161.49|163.61|161.21|163.89|161.49|163.54|161.14|0
1649406300000|2022-04-08 08:25:00|163.64|161.24|163.29|160.89|163.73|161.33|162.99|160.59|0
1649406600000|2022-04-08 08:30:00|163.23|160.83|163.54|161.14|163.6|161.2|162.99|160.59|0
1649406900000|2022-04-08 08:35:00|163.6|161.2|163.85|161.45|163.97|161.57|163.6|161.2|0
1649407200000|2022-04-08 08:40:00|163.91|161.51|164.34|161.94|164.34|161.94|163.85|161.45|0
1649407500000|2022-04-08 08:45:00|164.4|162|164.71|162.31|164.77|162.37|164.22|161.82|0
1649407800000|2022-04-08 08:50:00|164.65|162.25|165.27|162.87|165.27|162.87|164.65|162.25|0
1649408100000|2022-04-08 08:55:00|165.45|163.05|165.58|163.18|165.89|163.49|165.45|163.05|0
1649408400000|2022-04-08 09:00:00|165.7|163.3|166.33|163.93|166.7|164.3|165.7|163.3|0
1649408700000|2022-04-08 09:05:00|166.26|163.86|166.82|164.42|166.83|164.43|164.97|162.57|0
1649409000000|2022-04-08 09:10:00|166.89|164.49|166.45|164.05|166.89|164.49|166.2|163.8|0
1649409300000|2022-04-08 09:15:00|166.42|164.02|166.29|163.89|166.57|164.17|166.29|163.89|0
1649409600000|2022-04-08 09:20:00|166.32|163.92|166.25|163.85|166.38|163.98|166.25|163.85|0
1649409900000|2022-04-08 09:25:00|166.29|163.89|166.38|163.98|166.44|164.04|166.19|163.79|0
1649410200000|2022-04-08 09:30:00|166.31|163.91|166.44|164.04|166.6|164.2|166.31|163.91|0
1649410500000|2022-04-08 09:35:00|166.5|164.1|166.31|163.91|167|164.6|166.31|163.91|0
1649410800000|2022-04-08 09:40:00|166.34|163.94|166.91|164.51|166.91|164.51|166.31|163.91|0
1649411100000|2022-04-08 09:45:00|166.94|164.54|165.99|163.59|166.94|164.54|165.99|163.59|0
1649411400000|2022-04-08 09:50:00|166.06|163.66|166.12|163.72|166.24|163.84|165.93|163.53|0
1649411700000|2022-04-08 09:55:00|166.15|163.75|166.05|163.65|166.24|163.84|165.93|163.53|0
1649412000000|2022-04-08 10:00:00|166.11|163.71|166.05|163.65|166.55|164.15|165.74|163.34|0
1649412300000|2022-04-08 10:05:00|166.11|163.71|166.17|163.77|166.36|163.96|166.02|163.62|0
1649412600000|2022-04-08 10:10:00|166.14|163.74|167.14|164.74|167.14|164.74|165.98|163.58|0
1649412900000|2022-04-08 10:15:00|167.05|164.65|167.33|164.93|167.36|164.96|166.36|163.96|0
1649413200000|2022-04-08 10:20:00|167.3|164.9|167.36|164.96|167.61|165.21|167.11|164.71|0
1649413500000|2022-04-08 10:25:00|167.42|165.02|167.29|164.89|167.64|165.24|167.17|164.77|0
1649413800000|2022-04-08 10:30:00|167.36|164.96|167.48|165.08|167.61|165.21|167.23|164.83|0
1649414100000|2022-04-08 10:35:00|167.45|165.05|167.04|164.64|167.67|165.27|166.97|164.57|0
1649414400000|2022-04-08 10:40:00|166.91|164.51|166.53|164.13|167.04|164.64|166.41|164.01|0
1649414700000|2022-04-08 10:45:00|166.47|164.07|166.34|163.94|166.72|164.32|166.22|163.82|0
1649415000000|2022-04-08 10:50:00|166.28|163.88|165.62|163.22|166.28|163.88|165.62|163.22|0
1649415300000|2022-04-08 10:55:00|165.65|163.25|165.28|162.88|165.75|163.35|165.15|162.75|0
1649415600000|2022-04-08 11:00:00|165.21|162.81|165.59|163.19|165.71|163.31|165.15|162.75|0
1649415900000|2022-04-08 11:05:00|165.52|163.12|164.9|162.5|166.22|163.82|164.84|162.44|0
1649416200000|2022-04-08 11:10:00|164.96|162.56|165.02|162.62|165.21|162.81|164.77|162.37|0
1649416500000|2022-04-08 11:15:00|165.08|162.68|165.24|162.84|165.33|162.93|164.89|162.49|0
1649416800000|2022-04-08 11:20:00|165.2|162.8|165.2|162.8|165.33|162.93|164.71|162.31|0
1649417100000|2022-04-08 11:25:00|165.14|162.74|164.89|162.49|165.14|162.74|164.89|162.49|0
1649417400000|2022-04-08 11:30:00|164.86|162.46|165.01|162.61|165.45|163.05|164.86|162.46|0
1649417700000|2022-04-08 11:35:00|165.07|162.67|164.39|161.99|165.11|162.71|164.39|161.99|0
1649418000000|2022-04-08 11:40:00|164.33|161.93|164.42|162.02|164.51|162.11|164.08|161.68|0
1649418300000|2022-04-08 11:45:00|164.39|161.99|164.57|162.17|164.57|162.17|164.32|161.92|0
1649418600000|2022-04-08 11:50:00|164.63|162.23|164.69|162.29|164.94|162.54|164.51|162.11|0
1649418900000|2022-04-08 11:55:00|164.63|162.23|165|162.6|165.31|162.91|164.63|162.23|0
1649419200000|2022-04-08 12:00:00|164.94|162.54|165.68|163.28|165.81|163.41|164.75|162.35|0
1649419500000|2022-04-08 12:05:00|165.72|163.32|165.68|163.28|165.87|163.47|165.5|163.1|0
1649419800000|2022-04-08 12:10:00|165.74|163.34|165.93|163.53|166.06|163.66|165.74|163.34|0
1649420100000|2022-04-08 12:15:00|165.9|163.5|166.12|163.72|166.24|163.84|165.68|163.28|0
1649420400000|2022-04-08 12:20:00|166.09|163.69|165.68|163.28|166.12|163.72|165.61|163.21|0
1649420700000|2022-04-08 12:25:00|165.74|163.34|165.8|163.4|165.92|163.52|165.46|163.06|0
1649421000000|2022-04-08 12:30:00|165.74|163.34|166.49|164.09|166.61|164.21|165.61|163.21|0
1649421300000|2022-04-08 12:35:00|166.55|164.15|166.8|164.4|166.8|164.4|166.23|163.83|0
1649421600000|2022-04-08 12:40:00|166.92|164.52|167.49|165.09|167.8|165.4|166.92|164.52|0
1649421900000|2022-04-08 12:45:00|167.55|165.15|168.05|165.65|168.5|166.1|167.42|165.02|0
1649422200000|2022-04-08 12:50:00|168.31|165.91|168.43|166.03|168.68|166.28|168.05|165.65|0
1649422500000|2022-04-08 12:55:00|168.3|165.9|168.24|165.84|168.43|166.03|168.05|165.65|0
1649422800000|2022-04-08 13:00:00|168.36|165.96|169.57|167.17|169.7|167.3|167.17|164.77|0
1649423100000|2022-04-08 13:05:00|169.51|167.11|169.57|167.17|169.82|167.42|169.38|166.98|0
1649423400000|2022-04-08 13:10:00|169.63|167.23|170.87|168.47|171.19|168.79|169.63|167.23|0
1649423700000|2022-04-08 13:15:00|170.93|168.53|170.36|167.96|171|168.6|170.23|167.83|0
1649424000000|2022-04-08 13:20:00|170.42|168.02|170.55|168.15|170.74|168.34|170.23|167.83|0
1649424300000|2022-04-08 13:25:00|170.51|168.11|171.05|168.65|171.31|168.91|170.48|168.08|0
1649424600000|2022-04-08 13:30:00|170.8|168.4|172.27|169.87|173.31|170.91|170.54|168.14|0
1649424900000|2022-04-08 13:35:00|172.66|170.26|172.98|170.58|173.37|170.97|172.53|170.13|0
1649425200000|2022-04-08 13:40:00|173.24|170.84|175.06|172.66|175.06|172.66|172.01|169.61|0
1649425500000|2022-04-08 13:45:00|175.19|172.79|174.37|171.97|175.65|173.25|173.88|171.48|0
1649425800000|2022-04-08 13:50:00|174.54|172.14|175.91|173.51|176.1|173.7|174.21|171.81|0
1649426100000|2022-04-08 13:55:00|175.97|173.57|175.64|173.24|176.23|173.83|175.12|172.72|0
1649426400000|2022-04-08 14:00:00|176.23|173.83|173.88|171.48|176.23|173.83|173.75|171.35|0
1649426700000|2022-04-08 14:05:00|173.94|171.54|172.77|170.37|174.46|172.06|172.32|169.92|0
1649427000000|2022-04-08 14:10:00|172.71|170.31|172.04|169.64|173.29|170.89|170.62|168.22|0
1649427300000|2022-04-08 14:15:00|171.91|169.51|172.1|169.7|173.47|171.07|171.71|169.31|0
1649427600000|2022-04-08 14:20:00|172.03|169.63|171|168.6|172.16|169.76|170.61|168.21|0
1649427900000|2022-04-08 14:25:00|170.97|168.57|170.16|167.76|171.58|169.18|169.97|167.57|0
1649428200000|2022-04-08 14:30:00|170.22|167.82|169.39|166.99|170.29|167.89|168.62|166.22|0
1649428500000|2022-04-08 14:35:00|169.32|166.92|169.32|166.92|170.09|167.69|168.75|166.35|0
1649428800000|2022-04-08 14:40:00|169.19|166.79|169.89|167.49|170.02|167.62|168.81|166.41|0
1649429100000|2022-04-08 14:45:00|170.02|167.62|170.54|168.14|170.66|168.26|168.93|166.53|0
1649429400000|2022-04-08 14:50:00|170.41|168.01|166.2|163.8|170.41|168.01|166.08|163.68|0
1649429700000|2022-04-08 14:55:00|166.33|163.93|164.19|161.79|166.52|164.12|164.19|161.79|0
1649430000000|2022-04-08 15:00:00|164.38|161.98|162.75|160.35|166.96|164.56|162.07|159.67|0
1649430300000|2022-04-08 15:05:00|162.56|160.16|163.18|160.78|163.56|161.16|162.32|159.92|0
1649430600000|2022-04-08 15:10:00|163.37|160.97|163.28|160.88|163.56|161.16|162.41|160.01|0
1649430900000|2022-04-08 15:15:00|163.22|160.82|164.4|162|164.53|162.13|163.22|160.82|0
1649431200000|2022-04-08 15:20:00|164.34|161.94|165.28|162.88|165.46|163.06|164.34|161.94|0
1649431500000|2022-04-08 15:25:00|165.46|163.06|164.58|162.18|165.46|163.06|163.83|161.43|0
1649431800000|2022-04-08 15:30:00|164.52|162.12|163.89|161.49|164.58|162.18|163.27|160.87|0
1649432100000|2022-04-08 15:35:00|163.93|161.53|164.52|162.12|165.77|163.37|163.93|161.53|0
1649432400000|2022-04-08 15:40:00|164.77|162.37|164.83|162.43|165.27|162.87|164.26|161.86|0
1649432700000|2022-04-08 15:45:00|164.95|162.55|164.57|162.17|165.39|162.99|163.45|161.05|0
1649433000000|2022-04-08 15:50:00|164.76|162.36|164.51|162.11|164.83|162.43|163.51|161.11|0
1649433300000|2022-04-08 15:55:00|164.45|162.05|163.95|161.55|164.82|162.42|163.48|161.08|0
1649433600000|2022-04-08 16:00:00|164.01|161.61|163.66|161.26|164.1|161.7|163.23|160.83|0
1649433900000|2022-04-08 16:05:00|163.69|161.29|163.94|161.54|164.44|162.04|163.26|160.86|0
1649434200000|2022-04-08 16:10:00|164.07|161.67|164.31|161.91|165.19|162.79|163.26|160.86|0
1649434500000|2022-04-08 16:15:00|164.19|161.79|163.31|160.91|165|162.6|163.04|160.64|0
1649434800000|2022-04-08 16:20:00|163.25|160.85|162.38|159.98|163.38|160.98|162.23|159.83|0
1649435100000|2022-04-08 16:25:00|162.44|160.04|161.26|158.86|162.5|160.1|160.1|157.7|0
1649435400000|2022-04-08 16:30:00|161.29|158.89|162.77|160.37|162.93|160.53|161.2|158.8|0
1649435700000|2022-04-08 16:35:00|162.53|160.13|162.15|159.75|162.9|160.5|162.15|159.75|0
1649436000000|2022-04-08 16:40:00|162.09|159.69|162.52|160.12|162.71|160.31|161.66|159.26|0
1649436300000|2022-04-08 16:45:00|162.58|160.18|163.27|160.87|163.39|160.99|162.15|159.75|0
1649436600000|2022-04-08 16:50:00|163.2|160.8|162.33|159.93|163.58|161.18|162.08|159.68|0
1649436900000|2022-04-08 16:55:00|162.43|160.03|161.83|159.43|162.45|160.05|161.65|159.25|0
1649437200000|2022-04-08 17:00:00|161.9|159.5|162.26|159.86|163.07|160.67|161.77|159.37|0
1649437500000|2022-04-08 17:05:00|162.39|159.99|162.45|160.05|163.2|160.8|162.33|159.93|0
1649437800000|2022-04-08 17:10:00|162.32|159.92|163.69|161.29|163.69|161.29|162.32|159.92|0
1649438100000|2022-04-08 17:15:00|163.63|161.23|164.06|161.66|164.19|161.79|163.5|161.1|0
1649438400000|2022-04-08 17:20:00|164.03|161.63|163.56|161.16|164.13|161.73|163.25|160.85|0
1649438700000|2022-04-08 17:25:00|163.69|161.29|164.25|161.85|164.31|161.91|163.69|161.29|0
1649439000000|2022-04-08 17:30:00|164.19|161.79|164.94|162.54|164.94|162.54|164.12|161.72|0
1649439300000|2022-04-08 17:35:00|165|162.6|164.75|162.35|165|162.6|164.25|161.85|0
1649439600000|2022-04-08 17:40:00|164.81|162.41|164.68|162.28|165.31|162.91|164.49|162.09|0
1649439900000|2022-04-08 17:45:00|164.74|162.34|165.5|163.1|165.69|163.29|164.74|162.34|0
1649440200000|2022-04-08 17:50:00|165.62|163.22|165.18|162.78|165.75|163.35|164.8|162.4|0
1649440500000|2022-04-08 17:55:00|165.24|162.84|164.99|162.59|165.43|163.03|164.93|162.53|0
1649440800000|2022-04-08 18:00:00|165.11|162.71|165.68|163.28|165.81|163.41|164.55|162.15|0
1649441100000|2022-04-08 18:05:00|165.62|163.22|164.86|162.46|165.87|163.47|164.8|162.4|0
1649441400000|2022-04-08 18:10:00|164.8|162.4|164.29|161.89|164.86|162.46|164.23|161.83|0
1649441700000|2022-04-08 18:15:00|164.23|161.83|164.92|162.52|165.17|162.77|164.23|161.83|0
1649442000000|2022-04-08 18:20:00|164.98|162.58|165.8|163.4|165.86|163.46|163.91|161.51|0
1649442300000|2022-04-08 18:25:00|165.86|163.46|167.19|164.79|167.83|165.43|165.86|163.46|0
1649442600000|2022-04-08 18:30:00|167.25|164.85|170.84|168.44|170.9|168.5|167.16|164.76|0
1649442900000|2022-04-08 18:35:00|170.9|168.5|170.07|167.67|171.23|168.83|169.69|167.29|0
1649443200000|2022-04-08 18:40:00|170.26|167.86|170.45|168.05|170.71|168.31|169.56|167.16|0
1649443500000|2022-04-08 18:45:00|170.32|167.92|169.3|166.9|170.58|168.18|169.24|166.84|0
1649443800000|2022-04-08 18:50:00|169.27|166.87|167.84|165.44|169.43|167.03|167.46|165.06|0
1649444100000|2022-04-08 18:55:00|167.9|165.5|168.72|166.32|168.98|166.58|167.71|165.31|0
1649444400000|2022-04-08 19:00:00|168.91|166.51|169.04|166.64|169.23|166.83|168.47|166.07|0
1649444700000|2022-04-08 19:05:00|168.98|166.58|169.48|167.08|169.74|167.34|168.4|166|0
1649445000000|2022-04-08 19:10:00|169.55|167.15|168.37|165.97|169.86|167.46|167.26|164.86|0
1649445300000|2022-04-08 19:15:00|168.53|166.13|168.53|166.13|168.78|166.38|166.82|164.42|0
1649445600000|2022-04-08 19:20:00|168.59|166.19|168.46|166.06|169.22|166.82|168.05|165.65|0
1649445900000|2022-04-08 19:25:00|168.52|166.12|167.95|165.55|168.52|166.12|167.89|165.49|0
1649446200000|2022-04-08 19:30:00|167.76|165.36|169.28|166.88|169.28|166.88|167.38|164.98|0
1649446500000|2022-04-08 19:35:00|169.6|167.2|170.11|167.71|170.17|167.77|169.47|167.07|0
1649446800000|2022-04-08 19:40:00|169.98|167.58|168.51|166.11|170.36|167.96|168.51|166.11|0
1649447100000|2022-04-08 19:45:00|168.7|166.3|170.74|168.34|170.74|168.34|168.2|165.8|0
1649447400000|2022-04-08 19:50:00|170.68|168.28|173.34|170.94|173.37|170.97|168.83|166.43|0
1649447700000|2022-04-08 19:55:00|173.18|170.78|172.4|170|174.47|172.07|172.4|170|0
1649448000000|2022-04-08 20:00:00|172.21|169.81|172.01|169.61|172.21|169.81|171.25|168.85|0
1649448300000|2022-04-08 20:05:00|171.95|169.55|172.01|169.61|172.4|170|171.89|169.49|0
1649448600000|2022-04-08 20:10:00|171.95|169.55|172.72|170.32|172.72|170.32|171.95|169.55|0
1649055900000|2022-04-04 07:05:00|157.9|155.5|159.31|156.91|159.58|157.18|157.84|155.44|0
1649056200000|2022-04-04 07:10:00|159.34|156.94|161.21|158.81|161.4|159|159.28|156.88|0
1649056500000|2022-04-04 07:15:00|161.27|158.87|160.67|158.27|161.52|159.12|160.3|157.9|0
1649056800000|2022-04-04 07:20:00|160.76|158.36|160.91|158.51|161.03|158.63|160.42|158.02|0
1649057100000|2022-04-04 07:25:00|160.85|158.45|160.9|158.5|161.21|158.81|160.63|158.23|0
1649057400000|2022-04-04 07:30:00|160.84|158.44|160.05|157.65|160.84|158.44|160.05|157.65|0
1649057700000|2022-04-04 07:35:00|160.09|157.69|159.9|157.5|160.3|157.9|159.81|157.41|0
1649058000000|2022-04-04 07:40:00|159.87|157.47|160.35|157.95|160.35|157.95|159.63|157.23|0
1649058300000|2022-04-04 07:45:00|160.38|157.98|160.35|157.95|160.47|158.07|160.35|157.95|0
1649058600000|2022-04-04 07:50:00|160.41|158.01|160.35|157.95|160.41|158.01|160.35|157.95|0
1649058900000|2022-04-04 07:55:00|160.41|158.01|160.41|158.01|160.77|158.37|160.35|157.95|0
1649059200000|2022-04-04 08:00:00|160.35|157.95|160.95|158.55|161.32|158.92|159.92|157.52|0
1649059500000|2022-04-04 08:05:00|160.92|158.52|160.83|158.43|161.19|158.79|160.46|158.06|0
1649059800000|2022-04-04 08:10:00|160.77|158.37|160.46|158.06|160.95|158.55|160.46|158.06|0
1649060100000|2022-04-04 08:15:00|160.52|158.12|160.46|158.06|160.88|158.48|160.4|158|0
1649060400000|2022-04-04 08:20:00|160.4|158|160.03|157.63|160.58|158.18|159.91|157.51|0
1649060700000|2022-04-04 08:25:00|160.09|157.69|159.61|157.21|160.45|158.05|159.61|157.21|0
1649061000000|2022-04-04 08:30:00|159.55|157.15|159.25|156.85|159.61|157.21|159.13|156.73|0
1649061300000|2022-04-04 08:35:00|159.19|156.79|160.09|157.69|160.45|158.05|159.06|156.66|0
1649061600000|2022-04-04 08:40:00|160.24|157.84|160.75|158.35|160.75|158.35|160.06|157.66|0
1649061900000|2022-04-04 08:45:00|160.69|158.29|160.14|157.74|160.69|158.29|160.08|157.68|0
1649062200000|2022-04-04 08:50:00|160.11|157.71|159.84|157.44|160.2|157.8|159.84|157.44|0
1649062500000|2022-04-04 08:55:00|159.78|157.38|159.9|157.5|159.96|157.56|159.69|157.29|0
1649062800000|2022-04-04 09:00:00|159.96|157.56|159.05|156.65|159.96|157.56|159.02|156.62|0
1649063100000|2022-04-04 09:05:00|158.99|156.59|158.21|155.81|159.05|156.65|158.03|155.63|0
1649063400000|2022-04-04 09:10:00|158.15|155.75|157.7|155.3|158.15|155.75|157.61|155.21|0
1649063700000|2022-04-04 09:15:00|157.67|155.27|157.97|155.57|158.03|155.63|157.49|155.09|0
1649064000000|2022-04-04 09:20:00|158|155.6|157.79|155.39|158.09|155.69|157.61|155.21|0
1649064300000|2022-04-04 09:25:00|157.85|155.45|157.96|155.56|157.97|155.57|157.82|155.42|0
1649064600000|2022-04-04 09:30:00|157.9|155.5|158.14|155.74|158.53|156.13|157.9|155.5|0
1649064900000|2022-04-04 09:35:00|158.08|155.68|157.6|155.2|158.14|155.74|157.3|154.9|0
1649065200000|2022-04-04 09:40:00|157.48|155.08|157.78|155.38|157.81|155.41|157.42|155.02|0
1649065500000|2022-04-04 09:45:00|157.72|155.32|157.66|155.26|157.9|155.5|157.66|155.26|0
1649065800000|2022-04-04 09:50:00|157.6|155.2|157.95|155.55|157.95|155.55|157.42|155.02|0
1649066100000|2022-04-04 09:55:00|157.89|155.49|157.35|154.95|157.89|155.49|157|154.6|0
1649066400000|2022-04-04 10:00:00|157.33|154.93|157.59|155.19|157.59|155.19|157.06|154.66|0
1649066700000|2022-04-04 10:05:00|157.53|155.13|157.35|154.95|157.59|155.19|157.29|154.89|0
1649067000000|2022-04-04 10:10:00|157.29|154.89|157.11|154.71|157.59|155.19|157.05|154.65|0
1649067300000|2022-04-04 10:15:00|157.05|154.65|156.99|154.59|157.23|154.83|156.46|154.06|0
1649067600000|2022-04-04 10:20:00|156.93|154.53|156.75|154.35|157.11|154.71|156.51|154.11|0
1649067900000|2022-04-04 10:25:00|156.72|154.32|157.46|155.06|157.46|155.06|156.63|154.23|0
1649068200000|2022-04-04 10:30:00|157.43|155.03|157.64|155.24|157.7|155.3|157.4|155|0
1649068500000|2022-04-04 10:35:00|157.7|155.3|157.93|155.53|157.93|155.53|157.7|155.3|0
1649068800000|2022-04-04 10:40:00|157.99|155.59|158.05|155.65|158.05|155.65|157.75|155.35|0
1649069100000|2022-04-04 10:45:00|157.99|155.59|158.05|155.65|158.11|155.71|157.87|155.47|0
1649069400000|2022-04-04 10:50:00|158.11|155.71|158.17|155.77|158.29|155.89|157.99|155.59|0
1649069700000|2022-04-04 10:55:00|158.23|155.83|158.16|155.76|158.35|155.95|158.14|155.74|0
1649070000000|2022-04-04 11:00:00|158.22|155.82|157.95|155.55|158.25|155.85|157.92|155.52|0
1649070300000|2022-04-04 11:05:00|157.92|155.52|157.62|155.22|158.07|155.67|157.62|155.22|0
1649070600000|2022-04-04 11:10:00|157.68|155.28|157.62|155.22|157.86|155.46|157.5|155.1|0
1649070900000|2022-04-04 11:15:00|157.68|155.28|157.23|154.83|157.68|155.28|156.91|154.51|0
1649071200000|2022-04-04 11:20:00|157.2|154.8|157.26|154.86|157.32|154.92|156.96|154.56|0
1649071500000|2022-04-04 11:25:00|157.2|154.8|157.2|154.8|157.5|155.1|157.2|154.8|0
1649071800000|2022-04-04 11:30:00|157.23|154.83|157.61|155.21|157.61|155.21|157.14|154.74|0
1649072100000|2022-04-04 11:35:00|157.58|155.18|157.79|155.39|158.03|155.63|157.58|155.18|0
1649072400000|2022-04-04 11:40:00|157.73|155.33|157.67|155.27|157.79|155.39|157.61|155.21|0
1649072700000|2022-04-04 11:45:00|157.73|155.33|157.9|155.5|157.97|155.57|157.67|155.27|0
1649073000000|2022-04-04 11:50:00|157.96|155.56|157.37|154.97|157.96|155.56|157.37|154.97|0
1649073300000|2022-04-04 11:55:00|157.31|154.91|156.92|154.52|157.37|154.97|156.59|154.19|0
1649073600000|2022-04-04 12:00:00|156.89|154.49|157.3|154.9|157.36|154.96|156.65|154.25|0
1649073900000|2022-04-04 12:05:00|157.33|154.93|157.66|155.26|157.72|155.32|157.33|154.93|0
1649074200000|2022-04-04 12:10:00|157.6|155.2|157.42|155.02|157.66|155.26|157.18|154.78|0
1649074500000|2022-04-04 12:15:00|157.48|155.08|157.3|154.9|157.48|155.08|157.06|154.66|0
1649074800000|2022-04-04 12:20:00|157.36|154.96|156.76|154.36|157.36|154.96|156.7|154.3|0
1649075100000|2022-04-04 12:25:00|156.82|154.42|157.35|154.95|157.41|155.01|156.58|154.18|0
1649075400000|2022-04-04 12:30:00|157.29|154.89|156.99|154.59|157.41|155.01|156.93|154.53|0
1649075700000|2022-04-04 12:35:00|156.93|154.53|157.64|155.24|157.64|155.24|156.87|154.47|0
1649076000000|2022-04-04 12:40:00|157.59|155.19|157.7|155.3|157.88|155.48|157.41|155.01|0
1649076300000|2022-04-04 12:45:00|157.76|155.36|159.43|157.03|159.49|157.09|157.76|155.36|0
1649076600000|2022-04-04 12:50:00|159.37|156.97|159.37|156.97|159.43|157.03|159.1|156.7|0
1649076900000|2022-04-04 12:55:00|159.43|157.03|159.64|157.24|159.91|157.51|159.37|156.97|0
1649077200000|2022-04-04 13:00:00|159.67|157.27|158.94|156.54|159.67|157.27|158.88|156.48|0
1649077500000|2022-04-04 13:05:00|159|156.6|159|156.6|159.12|156.72|158.82|156.42|0
1649077800000|2022-04-04 13:10:00|159.06|156.66|158.58|156.18|159.06|156.66|158.52|156.12|0
1649078100000|2022-04-04 13:15:00|158.52|156.12|158.16|155.76|158.52|156.12|158.16|155.76|0
1649078400000|2022-04-04 13:20:00|158.22|155.82|158.46|156.06|158.58|156.18|158.16|155.76|0
1649078700000|2022-04-04 13:25:00|158.4|156|159.05|156.65|159.05|156.65|158.34|155.94|0
1649079000000|2022-04-04 13:30:00|159.17|156.77|160.36|157.96|160.67|158.27|159.05|156.65|0
1649079300000|2022-04-04 13:35:00|160.3|157.9|160.06|157.66|160.3|157.9|159.21|156.81|0
1649079600000|2022-04-04 13:40:00|159.94|157.54|158.55|156.15|159.94|157.54|158.16|155.76|0
1649079900000|2022-04-04 13:45:00|158.43|156.03|158.13|155.73|159.63|157.23|158.13|155.73|0
1649080200000|2022-04-04 13:50:00|158.19|155.79|156.4|154|158.19|155.79|156.31|153.91|0
1649080500000|2022-04-04 13:55:00|156.31|153.91|155.41|153.01|156.71|154.31|154.35|151.95|0
1649080800000|2022-04-04 14:00:00|155.35|152.95|155.4|153|155.7|153.3|155.17|152.77|0
1649081100000|2022-04-04 14:05:00|155.34|152.94|155.7|153.3|155.76|153.36|155.11|152.71|0
1649081400000|2022-04-04 14:10:00|155.46|153.06|156.29|153.89|156.55|154.15|155.05|152.65|0
1649081700000|2022-04-04 14:15:00|156.4|154|156.46|154.06|157.83|155.43|156.29|153.89|0
1649082000000|2022-04-04 14:20:00|156.4|154|155.28|152.88|156.58|154.18|155.1|152.7|0
1649082300000|2022-04-04 14:25:00|155.22|152.82|154.69|152.29|155.57|153.17|154.69|152.29|0
1649082600000|2022-04-04 14:30:00|154.63|152.23|155.21|152.81|155.27|152.87|154.51|152.11|0
1649082900000|2022-04-04 14:35:00|155.16|152.76|154.92|152.52|155.86|153.46|154.45|152.05|0
1649083200000|2022-04-04 14:40:00|154.8|152.4|156.21|153.81|156.21|153.81|154.8|152.4|0
1649083500000|2022-04-04 14:45:00|156.04|153.64|155.27|152.87|156.33|153.93|154.97|152.57|0
1649083800000|2022-04-04 14:50:00|155.33|152.93|155.38|152.98|155.39|152.99|154.85|152.45|0
1649084100000|2022-04-04 14:55:00|155.74|153.34|155.56|153.16|156.09|153.69|155.09|152.69|0
1649084400000|2022-04-04 15:00:00|155.44|153.04|154.15|151.75|155.68|153.28|153.97|151.57|0
1649084700000|2022-04-04 15:05:00|154.2|151.8|154.49|152.09|154.96|152.56|153.56|151.16|0
1649085000000|2022-04-04 15:10:00|154.66|152.26|154.89|152.49|155.36|152.96|154.49|152.09|0
1649085300000|2022-04-04 15:15:00|154.84|152.44|154.83|152.43|155.3|152.9|154.77|152.37|0
1649085600000|2022-04-04 15:20:00|155.07|152.67|154.66|152.26|155.18|152.78|154.66|152.26|0
1649085900000|2022-04-04 15:25:00|154.54|152.14|153.77|151.37|154.95|152.55|153.72|151.32|0
1649086200000|2022-04-04 15:30:00|153.71|151.31|153.83|151.43|154.01|151.61|153.25|150.85|0
1649086500000|2022-04-04 15:35:00|153.89|151.49|153.89|151.49|154.47|152.07|153.65|151.25|0
1649086800000|2022-04-04 15:40:00|154|151.6|153.94|151.54|154.06|151.66|153.71|151.31|0
1649087100000|2022-04-04 15:45:00|153.88|151.48|152.65|150.25|154.12|151.72|152.42|150.02|0
1649087400000|2022-04-04 15:50:00|152.71|150.31|152.22|149.82|152.83|150.43|152.19|149.79|0
1649087700000|2022-04-04 15:55:00|152.19|149.79|152.42|150.02|152.48|150.08|151.96|149.56|0
1649088000000|2022-04-04 16:00:00|152.36|149.96|152.65|150.25|152.77|150.37|152.36|149.96|0
1649088300000|2022-04-04 16:05:00|152.71|150.31|151.94|149.54|152.88|150.48|151.71|149.31|0
1649088600000|2022-04-04 16:10:00|151.89|149.49|151.54|149.14|152.23|149.83|151.54|149.14|0
1649088900000|2022-04-04 16:15:00|151.59|149.19|151.88|149.48|152|149.6|151.54|149.14|0
1649089200000|2022-04-04 16:20:00|151.82|149.42|151.94|149.54|152.17|149.77|151.71|149.31|0
1649089500000|2022-04-04 16:25:00|151.88|149.48|151.7|149.3|152.05|149.65|151.59|149.19|0
1649089800000|2022-04-04 16:30:00|151.76|149.36|151.7|149.3|151.82|149.42|151.41|149.01|0
1649090100000|2022-04-04 16:35:00|151.67|149.27|151.99|149.59|152.28|149.88|151.23|148.83|0
1649090400000|2022-04-04 16:40:00|152.04|149.64|152.39|149.99|152.74|150.34|151.98|149.58|0
1649090700000|2022-04-04 16:45:00|152.33|149.93|152.1|149.7|152.68|150.28|152.04|149.64|0
1649091000000|2022-04-04 16:50:00|152.04|149.64|152.15|149.75|152.45|150.05|151.98|149.58|0
1649091300000|2022-04-04 16:55:00|152.21|149.81|152.62|150.22|152.62|150.22|152.21|149.81|0
1649091600000|2022-04-04 17:00:00|152.68|150.28|152.73|150.33|153.14|150.74|152.62|150.22|0
1649091900000|2022-04-04 17:05:00|152.79|150.39|152.56|150.16|153.02|150.62|152.44|150.04|0
1649092200000|2022-04-04 17:10:00|152.61|150.21|152.61|150.21|152.79|150.39|152.5|150.1|0
1649092500000|2022-04-04 17:15:00|152.55|150.15|152.65|150.25|152.88|150.48|151.59|149.19|0
1649092800000|2022-04-04 17:20:00|152.71|150.31|152.59|150.19|152.94|150.54|152.41|150.01|0
1649093100000|2022-04-04 17:25:00|152.65|150.25|152.35|149.95|152.7|150.3|152.29|149.89|0
1649093400000|2022-04-04 17:30:00|152.41|150.01|152.29|149.89|152.47|150.07|152|149.6|0
1649093700000|2022-04-04 17:35:00|152.23|149.83|152.64|150.24|152.67|150.27|152.06|149.66|0
1649094000000|2022-04-04 17:40:00|152.58|150.18|152.14|149.74|152.76|150.36|152.14|149.74|0
1649094300000|2022-04-04 17:45:00|152.11|149.71|152.34|149.94|152.4|150|152.11|149.71|0
1649094600000|2022-04-04 17:50:00|152.29|149.89|152.05|149.65|152.29|149.89|151.88|149.48|0
1649094900000|2022-04-04 17:55:00|151.99|149.59|151.38|148.98|152.25|149.85|151.2|148.8|0
1649095200000|2022-04-04 18:00:00|151.32|148.92|151.26|148.86|151.84|149.44|151.26|148.86|0
1649095500000|2022-04-04 18:05:00|151.2|148.8|152.77|150.37|152.77|150.37|151.2|148.8|0
1649095800000|2022-04-04 18:10:00|152.71|150.31|153.12|150.72|153.24|150.84|152.3|149.9|0
1649096100000|2022-04-04 18:15:00|153.06|150.66|152.42|150.02|153.35|150.95|152.36|149.96|0
1649096400000|2022-04-04 18:20:00|152.36|149.96|152.18|149.78|152.59|150.19|152.18|149.78|0
1649096700000|2022-04-04 18:25:00|152.13|149.73|151.63|149.23|152.27|149.87|151.51|149.11|0
1649097000000|2022-04-04 18:30:00|151.6|149.2|151.34|148.94|152.03|149.63|151.34|148.94|0
1649097300000|2022-04-04 18:35:00|151.39|148.99|151.33|148.93|151.51|149.11|151.22|148.82|0
1649097600000|2022-04-04 18:40:00|151.39|148.99|151.39|148.99|151.62|149.22|151.33|148.93|0
1649097900000|2022-04-04 18:45:00|151.45|149.05|151.33|148.93|151.45|149.05|150.81|148.41|0
1649098200000|2022-04-04 18:50:00|151.27|148.87|150.81|148.41|151.56|149.16|150.81|148.41|0
1649098500000|2022-04-04 18:55:00|150.75|148.35|151.27|148.87|151.27|148.87|150.69|148.29|0
1649098800000|2022-04-04 19:00:00|151.21|148.81|151.15|148.75|151.61|149.21|150.98|148.58|0
1649099100000|2022-04-04 19:05:00|150.98|148.58|150.92|148.52|151.26|148.86|150.63|148.23|0
1649099400000|2022-04-04 19:10:00|150.74|148.34|150.97|148.57|151.49|149.09|150.57|148.17|0
1649099700000|2022-04-04 19:15:00|150.92|148.52|151.29|148.89|151.43|149.03|150.86|148.46|0
1649100000000|2022-04-04 19:20:00|151.2|148.8|150.57|148.17|151.2|148.8|150.51|148.11|0
1649100300000|2022-04-04 19:25:00|150.51|148.11|151.02|148.62|151.2|148.8|150.51|148.11|0
1649100600000|2022-04-04 19:30:00|151.08|148.68|150.91|148.51|151.31|148.91|150.62|148.22|0
1649100900000|2022-04-04 19:35:00|150.96|148.56|150.12|147.72|151.4|149|150|147.6|0
1649101200000|2022-04-04 19:40:00|150.06|147.66|150.92|148.52|150.98|148.58|149.83|147.43|0
1649101500000|2022-04-04 19:45:00|151.03|148.63|150.34|147.94|151.21|148.81|149.71|147.31|0
1649101800000|2022-04-04 19:50:00|150|147.6|149.48|147.08|150.34|147.94|148.97|146.57|0
1649102100000|2022-04-04 19:55:00|149.54|147.14|149.08|146.68|150.8|148.4|148.85|146.45|0
1649102400000|2022-04-04 20:00:00|148.91|146.51|149.36|146.96|149.48|147.08|148.79|146.39|0
1649102700000|2022-04-04 20:05:00|149.42|147.02|149.19|146.79|149.42|147.02|148.96|146.56|0
1649103000000|2022-04-04 20:10:00|149.24|146.84|148.83|146.43|149.41|147.01|148.77|146.37|0
1649103300000|2022-04-04 20:15:00|148.97|146.17|148.69|145.89|148.97|146.17|148.52|145.72|0
1649103600000|2022-04-04 20:20:00|148.63|145.83|148.4|145.6|148.69|145.89|148.37|145.57|0
1649103900000|2022-04-04 20:25:00|148.34|145.54|148.51|145.71|148.54|145.74|148.34|145.54|0
1649104200000|2022-04-04 20:30:00|148.57|145.77|148.45|145.65|148.62|145.82|148.45|145.65|0
1649104500000|2022-04-04 20:35:00|148.43|145.63|148.22|145.42|148.45|145.65|148.22|145.42|0
1649104800000|2022-04-04 20:40:00|148.17|145.37|148.22|145.42|148.28|145.48|148.14|145.34|0
1649105100000|2022-04-04 20:45:00|148.28|145.48|148.73|145.93|148.73|145.93|148.28|145.48|0
1649105400000|2022-04-04 20:50:00|148.79|145.99|148.62|145.82|148.9|146.1|148.62|145.82|0
1649105700000|2022-04-04 20:55:00|148.56|145.76|148.94|146.14|148.99|146.19|148.5|145.7|0
1649106000000|2022-04-04 21:00:00|148.9|146.1|148.86|146.06|148.96|146.16|148.86|146.06|0
1649106300000|2022-04-04 21:05:00|148.9|146.1|148.86|146.06|148.98|146.18|148.86|146.06|0
1649106600000|2022-04-04 21:10:00|148.89|146.09|148.89|146.09|148.99|146.19|148.87|146.07|0
1649106900000|2022-04-04 21:15:00|148.92|146.12|148.92|146.12|148.94|146.14|148.87|146.07|0
1649107200000|2022-04-04 21:20:00|148.93|146.13|148.87|146.07|148.98|146.18|148.87|146.07|0
1649107500000|2022-04-04 21:25:00|148.79|145.99|148.69|145.89|148.87|146.07|148.69|145.89|0
1649107800000|2022-04-04 21:30:00|148.73|145.93|148.77|145.97|148.79|145.99|148.73|145.93|0
1649108100000|2022-04-04 21:35:00|148.74|145.94|148.76|145.96|148.77|145.97|148.71|145.91|0
1649108400000|2022-04-04 21:40:00|148.78|145.98|148.81|146.01|148.89|146.09|148.76|145.96|0
1649108700000|2022-04-04 21:45:00|148.8|146|148.81|146.01|148.81|146.01|148.79|145.99|0
1649109000000|2022-04-04 21:50:00|148.8|146|148.81|146.01|148.81|146.01|148.8|146|0
1649109300000|2022-04-04 21:55:00|148.79|145.99|148.69|145.89|148.79|145.99|148.69|145.89|0
1649109600000|2022-04-04 22:00:00|148.71|145.91|148.93|146.13|149.08|146.28|148.71|145.91|0
1649109900000|2022-04-04 22:05:00|148.99|146.19|148.93|146.13|149.04|146.24|148.81|146.01|0
1649110200000|2022-04-04 22:10:00|148.98|146.18|148.87|146.07|148.98|146.18|148.84|146.04|0
1649110500000|2022-04-04 22:15:00|148.81|146.01|149.04|146.24|149.09|146.29|148.81|146.01|0
1649110800000|2022-04-04 22:20:00|149.01|146.21|149.09|146.29|149.09|146.29|148.98|146.18|0
1649111100000|2022-04-04 22:25:00|149.04|146.24|148.98|146.18|149.15|146.35|148.92|146.12|0
1649111400000|2022-04-04 22:30:00|149.01|146.21|149.09|146.29|149.15|146.35|148.98|146.18|0
1649111700000|2022-04-04 22:35:00|149.15|146.35|149.2|146.4|149.26|146.46|149.09|146.29|0
1649112000000|2022-04-04 22:40:00|149.26|146.46|149.2|146.4|149.26|146.46|149.14|146.34|0
1649112300000|2022-04-04 22:45:00|149.14|146.34|149.08|146.28|149.14|146.34|149.03|146.23|0
1649112600000|2022-04-04 22:50:00|149.05|146.25|149.14|146.34|149.2|146.4|149.05|146.25|0
1649112900000|2022-04-04 22:55:00|149.08|146.28|149.08|146.28|149.14|146.34|149.08|146.28|0
1649113200000|2022-04-04 23:00:00|149.13|146.33|149.08|146.28|149.13|146.33|149.08|146.28|0
1649113500000|2022-04-04 23:05:00|149.13|146.33|149.07|146.27|149.19|146.39|149.07|146.27|0
1649113800000|2022-04-04 23:10:00|149.1|146.3|149.19|146.39|149.19|146.39|149.1|146.3|0
1649114100000|2022-04-04 23:15:00|149.13|146.33|149.13|146.33|149.16|146.36|149.13|146.33|0
1649114400000|2022-04-04 23:20:00|149.18|146.38|149.18|146.38|149.24|146.44|149.13|146.33|0
1649114700000|2022-04-04 23:25:00|149.12|146.32|149.12|146.32|149.24|146.44|149.12|146.32|0
1649115000000|2022-04-04 23:30:00|149.07|146.27|148.78|145.98|149.07|146.27|148.78|145.98|0
1649115300000|2022-04-04 23:35:00|148.84|146.04|148.83|146.03|148.89|146.09|148.81|146.01|0
1649115600000|2022-04-04 23:40:00|148.89|146.09|148.89|146.09|149|146.2|148.83|146.03|0
1649115900000|2022-04-04 23:45:00|148.95|146.15|149.23|146.43|149.23|146.43|148.95|146.15|0
1649116200000|2022-04-04 23:50:00|149.17|146.37|149.23|146.43|149.29|146.49|149.17|146.37|0
1649116500000|2022-04-04 23:55:00|149.17|146.37|149.45|146.65|149.45|146.65|149.17|146.37|0
1649116800000|2022-04-05 00:00:00|149.4|146.6|149.91|147.11|149.91|147.11|149.4|146.6|0
1649117100000|2022-04-05 00:05:00|149.85|147.05|149.79|146.99|149.91|147.11|149.68|146.88|0
1649117400000|2022-04-05 00:10:00|149.77|146.97|149.73|146.93|149.79|146.99|149.59|146.79|0
1649117700000|2022-04-05 00:15:00|149.79|146.99|149.88|147.08|150.08|147.28|149.73|146.93|0
1649118000000|2022-04-05 00:20:00|149.85|147.05|149.96|147.16|149.96|147.16|149.79|146.99|0
1649118300000|2022-04-05 00:25:00|149.9|147.1|149.9|147.1|150.07|147.27|149.84|147.04|0
1649118600000|2022-04-05 00:30:00|149.84|147.04|149.73|146.93|149.96|147.16|149.67|146.87|0
1649118900000|2022-04-05 00:35:00|149.67|146.87|149.72|146.92|149.73|146.93|149.61|146.81|0
1649119200000|2022-04-05 00:40:00|149.78|146.98|149.66|146.86|149.9|147.1|149.66|146.86|0
1649119500000|2022-04-05 00:45:00|149.72|146.92|149.83|147.03|149.95|147.15|149.72|146.92|0
1649119800000|2022-04-05 00:50:00|149.81|147.01|149.78|146.98|149.89|147.09|149.55|146.75|0
1649120100000|2022-04-05 00:55:00|149.75|146.95|149.49|146.69|149.83|147.03|149.49|146.69|0
1649120400000|2022-04-05 01:00:00|149.43|146.63|149.6|146.8|149.66|146.86|149.37|146.57|0
1649120700000|2022-04-05 01:05:00|149.66|146.86|149.65|146.85|149.77|146.97|149.6|146.8|0
1649121000000|2022-04-05 01:10:00|149.63|146.83|149.65|146.85|149.65|146.85|149.54|146.74|0
1649121300000|2022-04-05 01:15:00|149.6|146.8|149.48|146.68|149.65|146.85|149.48|146.68|0
1649121600000|2022-04-05 01:20:00|149.54|146.74|149.48|146.68|149.54|146.74|149.36|146.56|0
1649121900000|2022-04-05 01:25:00|149.51|146.71|149.7|146.9|149.76|146.96|149.51|146.71|0
1649122200000|2022-04-05 01:30:00|149.76|146.96|149.62|146.82|149.76|146.96|149.53|146.73|0
1649122500000|2022-04-05 01:35:00|149.64|146.84|149.53|146.73|149.64|146.84|149.44|146.64|0
1649122800000|2022-04-05 01:40:00|149.5|146.7|149.53|146.73|149.64|146.84|149.5|146.7|0
1649123100000|2022-04-05 01:45:00|149.5|146.7|149.41|146.61|149.58|146.78|149.41|146.61|0
1649123400000|2022-04-05 01:50:00|149.35|146.55|149.18|146.38|149.35|146.55|149.18|146.38|0
1649123700000|2022-04-05 01:55:00|149.23|146.43|149.23|146.43|149.23|146.43|149.18|146.38|0
1649124000000|2022-04-05 02:00:00|149.21|146.41|149.17|146.37|149.23|146.43|149.17|146.37|0
1649124300000|2022-04-05 02:05:00|149.23|146.43|149.34|146.54|149.34|146.54|149.17|146.37|0
1649124600000|2022-04-05 02:10:00|149.4|146.6|149.4|146.6|149.4|146.6|149.34|146.54|0
1649124900000|2022-04-05 02:15:00|149.46|146.66|149.51|146.71|149.51|146.71|149.4|146.6|0
1649125200000|2022-04-05 02:20:00|149.57|146.77|148.94|146.14|149.68|146.88|148.94|146.14|0
1649125500000|2022-04-05 02:25:00|148.91|146.11|148.94|146.14|148.94|146.14|148.88|146.08|0
1649125800000|2022-04-05 02:30:00|148.99|146.19|148.76|145.96|148.99|146.19|148.76|145.96|0
1649126100000|2022-04-05 02:35:00|148.79|145.99|148.76|145.96|148.82|146.02|148.76|145.96|0
1649126400000|2022-04-05 02:40:00|148.79|145.99|148.76|145.96|148.82|146.02|148.76|145.96|0
1649126700000|2022-04-05 02:45:00|148.81|146.01|148.87|146.07|148.93|146.13|148.81|146.01|0
1649127000000|2022-04-05 02:50:00|148.93|146.13|149.1|146.3|149.1|146.3|148.93|146.13|0
1649127300000|2022-04-05 02:55:00|149.15|146.35|149.09|146.29|149.15|146.35|149.04|146.24|0
1649127600000|2022-04-05 03:00:00|149.04|146.24|148.98|146.18|149.04|146.24|148.92|146.12|0
1649127900000|2022-04-05 03:05:00|148.95|146.15|149.03|146.23|149.09|146.29|148.86|146.06|0
1649128200000|2022-04-05 03:10:00|148.98|146.18|148.97|146.17|148.98|146.18|148.86|146.06|0
1649128500000|2022-04-05 03:15:00|148.92|146.12|148.86|146.06|148.92|146.12|148.86|146.06|0
1649128800000|2022-04-05 03:20:00|148.91|146.11|148.97|146.17|148.97|146.17|148.86|146.06|0
1649129100000|2022-04-05 03:25:00|148.91|146.11|149.25|146.45|149.25|146.45|148.91|146.11|0
1649129400000|2022-04-05 03:30:00|149.2|146.4|149.31|146.51|149.37|146.57|149.2|146.4|0
1649129700000|2022-04-05 03:35:00|149.25|146.45|149.19|146.39|149.25|146.45|149.14|146.34|0
1649130000000|2022-04-05 03:40:00|149.16|146.36|149.19|146.39|149.19|146.39|149.08|146.28|0
1649130300000|2022-04-05 03:45:00|149.22|146.42|149.13|146.33|149.25|146.45|149.07|146.27|0
1649130600000|2022-04-05 03:50:00|149.07|146.27|149.19|146.39|149.22|146.42|149.07|146.27|0
1649130900000|2022-04-05 03:55:00|149.16|146.36|149.13|146.33|149.19|146.39|149.07|146.27|0
1649131200000|2022-04-05 04:00:00|149.07|146.27|149.12|146.32|149.18|146.38|149.07|146.27|0
1649131500000|2022-04-05 04:05:00|149.07|146.27|149.01|146.21|149.07|146.27|148.95|146.15|0
1649131800000|2022-04-05 04:10:00|148.95|146.15|149.06|146.26|149.06|146.26|148.95|146.15|0
1649132100000|2022-04-05 04:15:00|149.01|146.21|149|146.2|149.01|146.21|148.95|146.15|0
1649132400000|2022-04-05 04:20:00|149.06|146.26|149|146.2|149.06|146.26|148.98|146.18|0
1649132700000|2022-04-05 04:25:00|148.94|146.14|148.94|146.14|149|146.2|148.89|146.09|0
1649133000000|2022-04-05 04:30:00|148.92|146.12|148.71|145.91|148.94|146.14|148.63|145.83|0
1649133300000|2022-04-05 04:35:00|148.77|145.97|148.71|145.91|148.83|146.03|148.71|145.91|0
1649133600000|2022-04-05 04:40:00|148.74|145.94|148.82|146.02|148.82|146.02|148.71|145.91|0
1649133900000|2022-04-05 04:45:00|148.8|146|148.71|145.91|148.82|146.02|148.71|145.91|0
1649134200000|2022-04-05 04:50:00|148.65|145.85|148.65|145.85|148.79|145.99|148.65|145.85|0
1649134500000|2022-04-05 04:55:00|148.7|145.9|148.76|145.96|148.76|145.96|148.65|145.85|0
1649134800000|2022-04-05 05:00:00|148.82|146.02|148.64|145.84|148.82|146.02|148.59|145.79|0
1649135100000|2022-04-05 05:05:00|148.7|145.9|148.81|146.01|148.81|146.01|148.64|145.84|0
1649135400000|2022-04-05 05:10:00|148.84|146.04|148.75|145.95|148.87|146.07|148.75|145.95|0
1649135700000|2022-04-05 05:15:00|148.7|145.9|148.81|146.01|148.81|146.01|148.52|145.72|0
1649136000000|2022-04-05 05:20:00|148.75|145.95|148.69|145.89|148.78|145.98|148.69|145.89|0
1649136300000|2022-04-05 05:25:00|148.66|145.86|148.52|145.72|148.66|145.86|148.52|145.72|0
1649136600000|2022-04-05 05:30:00|148.55|145.75|148.69|145.89|148.69|145.89|148.55|145.75|0
1649136900000|2022-04-05 05:35:00|148.63|145.83|148.63|145.83|148.69|145.89|148.57|145.77|0
1649137200000|2022-04-05 05:40:00|148.69|145.89|148.68|145.88|148.8|146|148.63|145.83|0
1649137500000|2022-04-05 05:45:00|148.63|145.83|148.68|145.88|148.68|145.88|148.57|145.77|0
1649137800000|2022-04-05 05:50:00|148.62|145.82|148.51|145.71|148.68|145.88|148.51|145.71|0
1649138100000|2022-04-05 05:55:00|148.45|145.65|148.05|145.25|148.45|145.65|147.94|145.14|0
1649138400000|2022-04-05 06:00:00|147.99|145.19|147.65|144.85|148.05|145.25|147.65|144.85|0
1649138700000|2022-04-05 06:05:00|147.71|144.91|147.88|145.08|147.88|145.08|147.59|144.79|0
1649139000000|2022-04-05 06:10:00|147.93|145.13|148.33|145.53|148.33|145.53|147.93|145.13|0
1649139300000|2022-04-05 06:15:00|148.39|145.59|148.56|145.76|148.61|145.81|148.36|145.56|0
1649139600000|2022-04-05 06:20:00|148.5|145.7|148.55|145.75|148.95|146.15|148.44|145.64|0
1649139900000|2022-04-05 06:25:00|148.53|145.73|148.49|145.69|148.72|145.92|148.44|145.64|0
1649140200000|2022-04-05 06:30:00|148.55|145.75|148.52|145.72|148.72|145.92|148.49|145.69|0
1649140500000|2022-04-05 06:35:00|148.49|145.69|148.55|145.75|148.61|145.81|148.49|145.69|0
1649140800000|2022-04-05 06:40:00|148.6|145.8|148.89|146.09|148.89|146.09|148.6|145.8|0
1649141100000|2022-04-05 06:45:00|148.83|146.03|150.28|147.48|150.39|147.59|148.6|145.8|0
1649141400000|2022-04-05 06:50:00|150.25|147.45|150.28|147.48|150.45|147.65|150.25|147.45|0
1649141700000|2022-04-05 06:55:00|150.16|147.36|150.33|147.53|150.62|147.82|150.16|147.36|0
1649142000000|2022-04-05 07:00:00|150.1|147.3|149.47|146.67|150.16|147.36|148.79|145.99|0
1649142300000|2022-04-05 07:05:00|149.24|146.84|149.58|147.18|150.07|147.67|149.21|146.81|0
1649142600000|2022-04-05 07:10:00|149.44|147.04|149.99|147.11|150.48|147.84|149.15|146.75|0
1649142900000|2022-04-05 07:15:00|150.02|147.14|149.48|146.6|150.36|147.48|149.45|146.57|0
1649143200000|2022-04-05 07:20:00|149.45|146.57|149.56|146.68|149.79|146.91|149.28|146.4|0
1649143500000|2022-04-05 07:25:00|149.53|146.65|148.37|145.49|149.79|146.91|148.2|145.32|0
1649143800000|2022-04-05 07:30:00|148.32|145.44|147.97|145.09|148.54|145.66|147.47|144.59|0
1649144100000|2022-04-05 07:35:00|147.86|144.98|147.4|144.52|147.86|144.98|146.96|144.08|0
1649144400000|2022-04-05 07:40:00|147.37|144.49|147.2|144.32|147.49|144.61|147.09|144.21|0
1649144700000|2022-04-05 07:45:00|147.23|144.35|146.97|144.09|147.57|144.69|146.92|144.04|0
1649145000000|2022-04-05 07:50:00|147.03|144.15|147.71|144.83|147.82|144.94|147.03|144.15|0
1649145300000|2022-04-05 07:55:00|147.59|144.71|147.59|144.71|147.71|144.83|147.17|144.29|0
1649145600000|2022-04-05 08:00:00|147.62|144.74|147.63|145.23|147.76|145.23|147.31|144.43|0
1649145900000|2022-04-05 08:05:00|147.57|145.17|147.46|145.06|147.69|145.29|147.35|144.95|0
1649146200000|2022-04-05 08:10:00|147.43|145.03|147.06|144.66|147.49|145.09|147.06|144.66|0
1649146500000|2022-04-05 08:15:00|147.12|144.72|147.4|145|147.46|145.06|146.95|144.55|0
1649146800000|2022-04-05 08:20:00|147.46|145.06|147.45|145.05|147.54|145.14|147.17|144.77|0
1649147100000|2022-04-05 08:25:00|147.4|145|148.08|145.68|148.13|145.73|147.34|144.94|0
1649147400000|2022-04-05 08:30:00|148.13|145.73|148.07|145.67|148.3|145.9|147.9|145.5|0
1649147700000|2022-04-05 08:35:00|148.1|145.7|147.9|145.5|148.13|145.73|147.79|145.39|0
1649148000000|2022-04-05 08:40:00|147.96|145.56|147.9|145.5|148.01|145.61|147.67|145.27|0
1649148300000|2022-04-05 08:45:00|147.96|145.56|147.69|145.29|148.35|145.95|147.69|145.29|0
1649148600000|2022-04-05 08:50:00|147.75|145.35|148.38|145.98|148.38|145.98|147.75|145.35|0
1649148900000|2022-04-05 08:55:00|148.41|146.01|148.61|146.21|148.78|146.38|148.27|145.87|0
1649149200000|2022-04-05 09:00:00|148.67|146.27|148.69|146.29|148.81|146.41|148.55|146.15|0
1649149500000|2022-04-05 09:05:00|148.66|146.26|148.55|146.15|148.66|146.26|148.43|146.03|0
1649149800000|2022-04-05 09:10:00|148.52|146.12|148.49|146.09|148.6|146.2|148.43|146.03|0
1649150100000|2022-04-05 09:15:00|148.52|146.12|148.66|146.26|148.72|146.32|148.43|146.03|0
1649150400000|2022-04-05 09:20:00|148.63|146.23|148.88|146.48|148.94|146.54|148.49|146.09|0
1649150700000|2022-04-05 09:25:00|148.91|146.51|149.22|146.82|149.45|147.05|148.88|146.48|0
1649151000000|2022-04-05 09:30:00|149.2|146.8|148.62|146.22|149.22|146.82|148.45|146.05|0
1649151300000|2022-04-05 09:35:00|148.59|146.19|149.25|146.85|149.25|146.85|148.45|146.05|0
1649151600000|2022-04-05 09:40:00|149.19|146.79|149.36|146.96|149.47|147.07|149.13|146.73|0
1649151900000|2022-04-05 09:45:00|149.42|147.02|149.87|147.47|149.93|147.53|149.42|147.02|0
1649152200000|2022-04-05 09:50:00|149.9|147.5|150.2|147.8|150.26|147.86|149.04|146.64|0
1649152500000|2022-04-05 09:55:00|150.26|147.86|150.37|147.97|150.54|148.14|150.14|147.74|0
1649152800000|2022-04-05 10:00:00|150.43|148.03|150.02|147.62|150.57|148.17|149.91|147.51|0
1649153100000|2022-04-05 10:05:00|150.08|147.68|150.89|148.49|151.06|148.66|149.91|147.51|0
1649153400000|2022-04-05 10:10:00|150.94|148.54|150.88|148.48|151.12|148.72|150.77|148.37|0
1649153700000|2022-04-05 10:15:00|150.94|148.54|150.48|148.08|150.94|148.54|150.48|148.08|0
1649154000000|2022-04-05 10:20:00|150.51|148.11|151.34|148.94|151.52|149.12|150.42|148.02|0
1649154300000|2022-04-05 10:25:00|151.23|148.83|151.11|148.71|151.43|149.03|151.05|148.65|0
1649154600000|2022-04-05 10:30:00|151.08|148.68|151.45|149.05|151.51|149.11|150.7|148.3|0
1649154900000|2022-04-05 10:35:00|151.4|149|151.45|149.05|151.69|149.29|151.28|148.88|0
1649155200000|2022-04-05 10:40:00|151.51|149.11|151.04|148.64|151.51|149.11|151.04|148.64|0
1649155500000|2022-04-05 10:45:00|151.1|148.7|150.98|148.58|151.33|148.93|150.93|148.53|0
1649155800000|2022-04-05 10:50:00|151.1|148.7|150.58|148.18|151.13|148.73|150.46|148.06|0
1649156100000|2022-04-05 10:55:00|150.64|148.24|150.52|148.12|150.75|148.35|150.43|148.03|0
1649156400000|2022-04-05 11:00:00|150.58|148.18|150.69|148.29|150.81|148.41|150.46|148.06|0
1649156700000|2022-04-05 11:05:00|150.63|148.23|151.09|148.69|151.15|148.75|150.57|148.17|0
1649157000000|2022-04-05 11:10:00|151.15|148.75|151.15|148.75|151.44|149.04|151.03|148.63|0
1649157300000|2022-04-05 11:15:00|151.21|148.81|150.91|148.51|151.21|148.81|150.91|148.51|0
1649157600000|2022-04-05 11:20:00|150.94|148.54|150.97|148.57|151.03|148.63|150.6|148.2|0
1649157900000|2022-04-05 11:25:00|150.94|148.54|150.56|148.16|150.97|148.57|150.51|148.11|0
1649158200000|2022-04-05 11:30:00|150.51|148.11|151.14|148.74|151.61|149.21|150.39|147.99|0
1649158500000|2022-04-05 11:35:00|151.17|148.77|150.8|148.4|151.26|148.86|150.8|148.4|0
1649158800000|2022-04-05 11:40:00|150.74|148.34|150.39|147.99|150.8|148.4|150.33|147.93|0
1649159100000|2022-04-05 11:45:00|150.45|148.05|150.39|147.99|150.51|148.11|150.33|147.93|0
1649159400000|2022-04-05 11:50:00|150.45|148.05|150.62|148.22|150.73|148.33|150.39|147.99|0
1649159700000|2022-04-05 11:55:00|150.59|148.19|150.56|148.16|150.67|148.27|150.56|148.16|0
1649160000000|2022-04-05 12:00:00|150.5|148.1|150.04|147.64|150.79|148.39|150.04|147.64|0
1649160300000|2022-04-05 12:05:00|150.1|147.7|150.61|148.21|150.73|148.33|150.1|147.7|0
1649160600000|2022-04-05 12:10:00|150.67|148.27|150.72|148.32|150.78|148.38|150.44|148.04|0
1649160900000|2022-04-05 12:15:00|150.78|148.38|150.95|148.55|151.19|148.79|150.78|148.38|0
1649161200000|2022-04-05 12:20:00|151.01|148.61|151.53|149.13|151.53|149.13|150.81|148.41|0
1649161500000|2022-04-05 12:25:00|151.64|149.24|151.41|149.01|151.64|149.24|151.24|148.84|0
1649161800000|2022-04-05 12:30:00|151.35|148.95|151.06|148.66|151.35|148.95|151|148.6|0
1649162100000|2022-04-05 12:35:00|151|148.6|151.06|148.66|151.35|148.95|150.83|148.43|0
1649162400000|2022-04-05 12:40:00|151|148.6|151.12|148.72|151.17|148.77|150.83|148.43|0
1649162700000|2022-04-05 12:45:00|151.06|148.66|151.23|148.83|151.23|148.83|150.94|148.54|0
1649163000000|2022-04-05 12:50:00|151.17|148.77|151.34|148.94|151.57|149.17|151|148.6|0
1649163300000|2022-04-05 12:55:00|151.4|149|151.92|149.52|152.15|149.75|151.28|148.88|0
1649163600000|2022-04-05 13:00:00|151.98|149.58|151.22|148.82|151.98|149.58|151.11|148.71|0
1649163900000|2022-04-05 13:05:00|151.17|148.77|151.34|148.94|151.8|149.4|151.17|148.77|0
1649164200000|2022-04-05 13:10:00|151.28|148.88|151.22|148.82|151.51|149.11|151.16|148.76|0
1649164500000|2022-04-05 13:15:00|151.16|148.76|151.1|148.7|151.16|148.76|150.76|148.36|0
1649164800000|2022-04-05 13:20:00|151.04|148.64|151.24|148.84|151.56|149.16|150.87|148.47|0
1649165100000|2022-04-05 13:25:00|151.33|148.93|152.31|149.91|152.43|150.03|151.16|148.76|0
1649165400000|2022-04-05 13:30:00|152.37|149.97|150.15|147.75|152.37|149.97|149.32|146.92|0
1649165700000|2022-04-05 13:35:00|149.75|147.35|149.06|146.66|150.09|147.69|149|146.6|0
1649166000000|2022-04-05 13:40:00|149.12|146.72|149.29|146.89|149.34|146.94|148.49|146.09|0
1649166300000|2022-04-05 13:45:00|149.26|146.86|149.54|147.14|149.74|147.34|148.55|146.15|0
1649166600000|2022-04-05 13:50:00|149.46|147.06|149.8|147.4|150.48|148.08|149.4|147|0
1649166900000|2022-04-05 13:55:00|149.85|147.45|149.05|146.65|149.91|147.51|149.05|146.65|0
1649167200000|2022-04-05 14:00:00|149.03|146.63|148.14|145.74|149.39|146.99|147.07|144.67|0
1649167500000|2022-04-05 14:05:00|148.26|145.86|154.02|151.14|154.25|151.85|148.26|145.86|0
1649167800000|2022-04-05 14:10:00|154.14|151.26|154.95|152.07|156|153.12|153.38|150.5|0
1649168100000|2022-04-05 14:15:00|155.24|152.36|156.83|153.95|157.12|154.24|155.24|152.36|0
1649168400000|2022-04-05 14:20:00|156.77|153.89|156.72|153.84|157.48|154.6|155.89|153.01|0
1649168700000|2022-04-05 14:25:00|156.66|153.78|156.24|153.36|157.13|154.25|156.07|153.19|0
1649169000000|2022-04-05 14:30:00|156.07|153.19|156.83|153.95|156.95|154.07|155.6|152.72|0
1649169300000|2022-04-05 14:35:00|156.77|153.89|157.42|154.54|157.6|154.72|155.77|152.89|0
1649169600000|2022-04-05 14:40:00|157.54|154.66|156.83|153.95|157.54|154.66|156.65|153.77|0
1649169900000|2022-04-05 14:45:00|156.95|154.07|155.29|152.41|157.13|154.25|155.18|152.3|0
1649170200000|2022-04-05 14:50:00|155.24|152.36|153.95|151.07|155.47|152.59|153.66|150.78|0
1649170500000|2022-04-05 14:55:00|154.01|151.13|156.08|153.2|156.54|153.66|154.01|151.13|0
1649170800000|2022-04-05 15:00:00|156.02|153.14|156.37|153.49|156.9|154.02|155.7|152.82|0
1649171100000|2022-04-05 15:05:00|156.31|153.43|156.84|153.96|157.13|154.25|155.84|152.96|0
1649171400000|2022-04-05 15:10:00|156.78|153.9|156.6|153.72|157.72|154.84|156.42|153.54|0
1649171700000|2022-04-05 15:15:00|156.63|153.75|157.78|154.9|158.08|155.2|156.6|153.72|0
1649172000000|2022-04-05 15:20:00|157.72|154.84|158.3|155.42|158.3|155.42|156|153.12|0
1649172300000|2022-04-05 15:25:00|158.33|155.45|157.76|154.88|158.59|155.71|157.76|154.88|0
1649172600000|2022-04-05 15:30:00|157.88|155|156.93|154.05|158.17|155.29|156.87|153.99|0
1649172900000|2022-04-05 15:35:00|156.99|154.11|159.3|156.42|159.6|156.72|156.87|153.99|0
1649173200000|2022-04-05 15:40:00|159.18|156.3|158.28|155.88|159.42|156.54|158.05|155.65|0
1649173500000|2022-04-05 15:45:00|158.34|155.94|159.06|156.66|159.23|156.83|158.22|155.82|0
1649173800000|2022-04-05 15:50:00|159|156.6|159.35|156.95|159.89|157.49|158.34|155.94|0
1649174100000|2022-04-05 15:55:00|159.29|156.89|160.07|157.67|160.13|157.73|159.23|156.83|0
1649174400000|2022-04-05 16:00:00|160.13|157.73|160.01|157.61|160.85|158.45|159.53|157.13|0
1649174700000|2022-04-05 16:05:00|159.95|157.55|159.62|157.22|160.01|157.61|159.17|156.77|0
1649175000000|2022-04-05 16:10:00|159.52|157.12|159.64|157.24|159.97|157.57|159.28|156.88|0
1649175300000|2022-04-05 16:15:00|159.82|157.42|161.14|158.74|161.14|158.74|159.7|157.3|0
1649175600000|2022-04-05 16:20:00|161.11|158.71|161.26|158.86|161.8|159.4|160.72|158.32|0
1649175900000|2022-04-05 16:25:00|161.5|159.1|161.86|159.46|161.98|159.58|161.26|158.86|0
1649176200000|2022-04-05 16:30:00|161.92|159.52|161.62|159.22|162.1|159.7|160.25|157.85|0
1649176500000|2022-04-05 16:35:00|161.68|159.28|161.32|158.92|162.04|159.64|159.67|157.27|0
1649176800000|2022-04-05 16:40:00|161.62|159.22|162.1|159.7|162.22|159.82|161.32|158.92|0
1649177100000|2022-04-05 16:45:00|161.98|159.58|161.13|158.73|162.28|159.88|161.13|158.73|0
1649177400000|2022-04-05 16:50:00|161.19|158.79|160.59|158.19|161.37|158.97|160.53|158.13|0
1649177700000|2022-04-05 16:55:00|160.53|158.13|160.41|158.01|161.01|158.61|160.17|157.77|0
1649178000000|2022-04-05 17:00:00|160.47|158.07|159.16|156.76|160.89|158.49|159.1|156.7|0
1649178300000|2022-04-05 17:05:00|159.31|156.91|157.43|155.03|159.52|157.12|157.43|155.03|0
1649178600000|2022-04-05 17:10:00|157.26|154.86|157.37|154.97|157.67|155.27|157.25|154.85|0
1649178900000|2022-04-05 17:15:00|157.43|155.03|156.72|154.32|157.61|155.21|156.66|154.26|0
1649179200000|2022-04-05 17:20:00|156.78|154.38|158.17|155.77|158.83|156.43|156.36|153.96|0
1649179500000|2022-04-05 17:25:00|158.11|155.71|158.64|156.24|158.88|156.48|157.93|155.53|0
1649179800000|2022-04-05 17:30:00|158.58|156.18|159.53|157.13|159.71|157.31|158.58|156.18|0
1649180100000|2022-04-05 17:35:00|159.47|157.07|159.89|157.49|159.95|157.55|159.47|157.07|0
1649180400000|2022-04-05 17:40:00|159.95|157.55|161.03|158.63|161.03|158.63|159.95|157.55|0
1649180700000|2022-04-05 17:45:00|160.97|158.57|161.63|159.23|161.87|159.47|160.85|158.45|0
1649181000000|2022-04-05 17:50:00|161.75|159.35|160.71|158.31|163.73|161.33|160.41|158.01|0
1649181300000|2022-04-05 17:55:00|160.65|158.25|159.87|157.47|160.89|158.49|159.75|157.35|0
1649181600000|2022-04-05 18:00:00|159.93|157.53|160.53|158.13|160.71|158.31|159.57|157.17|0
1649181900000|2022-04-05 18:05:00|160.47|158.07|160.65|158.25|160.83|158.43|160.1|157.7|0
1649182200000|2022-04-05 18:10:00|160.59|158.19|160.8|158.4|161.41|159.01|158.68|156.28|0
1649182500000|2022-04-05 18:15:00|160.86|158.46|159.72|157.32|161.17|158.77|159.72|157.32|0
1649182800000|2022-04-05 18:20:00|159.66|157.26|159.9|157.5|160.26|157.86|159.3|156.9|0
1649183100000|2022-04-05 18:25:00|159.84|157.44|160.62|158.22|160.74|158.34|159.54|157.14|0
1649183400000|2022-04-05 18:30:00|160.56|158.16|160.98|158.58|161.1|158.7|160.49|158.09|0
1649183700000|2022-04-05 18:35:00|160.92|158.52|161.4|159|161.58|159.18|160.19|157.79|0
1649184000000|2022-04-05 18:40:00|161.34|158.94|160.25|157.85|161.64|159.24|160.13|157.73|0
1649184300000|2022-04-05 18:45:00|160.37|157.97|160.61|158.21|161.21|158.81|159.95|157.55|0
1649184600000|2022-04-05 18:50:00|160.55|158.15|160.61|158.21|160.85|158.45|160.07|157.67|0
1649184900000|2022-04-05 18:55:00|160.49|158.09|161.57|159.17|161.87|159.47|160|157.6|0
1649185200000|2022-04-05 19:00:00|161.54|159.14|162.6|160.2|162.6|160.2|161.03|158.63|0
1649185500000|2022-04-05 19:05:00|162.48|160.08|163.15|160.75|163.52|161.12|162.42|160.02|0
1649185800000|2022-04-05 19:10:00|163.09|160.69|164.31|161.91|164.56|162.16|163.03|160.63|0
1649186100000|2022-04-05 19:15:00|164.25|161.85|164.62|162.22|164.8|162.4|163.82|161.42|0
1649186400000|2022-04-05 19:20:00|164.74|162.34|163.14|160.74|165.05|162.65|163.14|160.74|0
1649186700000|2022-04-05 19:25:00|163.2|160.8|164.31|161.91|164.43|162.03|163.2|160.8|0
1649187000000|2022-04-05 19:30:00|164.37|161.97|165.85|163.45|165.91|163.51|164.37|161.97|0
1649187300000|2022-04-05 19:35:00|165.91|163.51|165.97|163.57|166.47|164.07|165.35|162.95|0
1649187600000|2022-04-05 19:40:00|165.91|163.51|165.78|163.38|166.53|164.13|165.47|163.07|0
1649187900000|2022-04-05 19:45:00|165.59|163.19|168.19|165.79|168.31|165.91|163.72|161.32|0
1649188200000|2022-04-05 19:50:00|168.5|166.1|165.95|163.55|168.5|166.1|164.96|162.56|0
1649188500000|2022-04-05 19:55:00|165.64|163.24|165.2|162.8|166.88|164.48|165.2|162.8|0
1649188800000|2022-04-05 20:00:00|165.08|162.68|164.83|162.43|165.2|162.8|164.77|162.37|0
1649189100000|2022-04-05 20:05:00|164.77|162.37|164.77|162.37|164.89|162.49|164.58|162.18|0
1649189400000|2022-04-05 20:10:00|164.83|162.43|165.13|162.73|165.13|162.73|164.7|162.3|0
1649189700000|2022-04-05 20:15:00|165.33|162.53|164.84|162.04|165.33|162.53|164.84|162.04|0
1649190000000|2022-04-05 20:20:00|165.02|162.22|165.21|162.41|165.21|162.41|164.96|162.16|0
1649190300000|2022-04-05 20:25:00|165.14|162.34|165.2|162.4|165.27|162.47|165.14|162.34|0
1649190600000|2022-04-05 20:30:00|165.14|162.34|164.96|162.16|165.14|162.34|164.89|162.09|0
1649190900000|2022-04-05 20:35:00|164.95|162.15|164.89|162.09|164.99|162.19|164.89|162.09|0
1649191200000|2022-04-05 20:40:00|164.83|162.03|164.89|162.09|164.89|162.09|164.8|162|0
1649191500000|2022-04-05 20:45:00|164.83|162.03|164.64|161.84|164.83|162.03|164.58|161.78|0
1649191800000|2022-04-05 20:50:00|164.58|161.78|164.39|161.59|164.7|161.9|164.39|161.59|0
1649192100000|2022-04-05 20:55:00|164.46|161.66|164.3|161.5|164.46|161.66|164.24|161.44|0
1649192400000|2022-04-05 21:00:00|164.29|161.49|164.24|161.44|164.29|161.49|164.16|161.36|0
1649192700000|2022-04-05 21:05:00|164.29|161.49|164.31|161.51|164.32|161.52|164.28|161.48|0
1649193000000|2022-04-05 21:10:00|164.32|161.52|164.23|161.43|164.32|161.52|164.19|161.39|0
1649193300000|2022-04-05 21:15:00|164.22|161.42|164.17|161.37|164.27|161.47|164.15|161.35|0
1649193600000|2022-04-05 21:20:00|164.18|161.38|164.13|161.33|164.27|161.47|164.1|161.3|0
1649193900000|2022-04-05 21:25:00|164.11|161.31|164.06|161.26|164.22|161.42|164.01|161.21|0
1649194200000|2022-04-05 21:30:00|164.05|161.25|164.16|161.36|164.26|161.46|164.03|161.23|0
1649194500000|2022-04-05 21:35:00|163.93|161.13|164|161.2|164.01|161.21|163.93|161.13|0
1649194800000|2022-04-05 21:40:00|164.01|161.21|164.01|161.21|164.01|161.21|163.99|161.19|0
1649195100000|2022-04-05 21:45:00|164.02|161.22|164.09|161.29|164.1|161.3|164.02|161.22|0
1649195400000|2022-04-05 21:50:00|164.11|161.31|164.12|161.32|164.12|161.32|164.11|161.31|0
1649195700000|2022-04-05 21:55:00|164.11|161.31|164.12|161.32|164.12|161.32|164.06|161.26|0
1649196000000|2022-04-05 22:00:00|164.34|161.54|164.61|161.81|164.61|161.81|164.21|161.41|0
1649196300000|2022-04-05 22:05:00|164.55|161.75|164.79|161.99|164.85|162.05|164.55|161.75|0
1649196600000|2022-04-05 22:10:00|164.73|161.93|164.97|162.17|164.97|162.17|164.73|161.93|0
1649196900000|2022-04-05 22:15:00|164.91|162.11|164.91|162.11|165.04|162.24|164.88|162.08|0
1649197200000|2022-04-05 22:20:00|164.97|162.17|165.28|162.48|165.28|162.48|164.97|162.17|0
1649197500000|2022-04-05 22:25:00|165.34|162.54|165.34|162.54|165.46|162.66|165.28|162.48|0
1649197800000|2022-04-05 22:30:00|165.21|162.41|164.9|162.1|165.21|162.41|164.84|162.04|0
1649198100000|2022-04-05 22:35:00|164.84|162.04|165.02|162.22|165.12|162.32|164.78|161.98|0
1649198400000|2022-04-05 22:40:00|164.96|162.16|164.78|161.98|164.96|162.16|164.65|161.85|0
1649198700000|2022-04-05 22:45:00|164.71|161.91|164.71|161.91|164.78|161.98|164.65|161.85|0
1649199000000|2022-04-05 22:50:00|164.65|161.85|164.59|161.79|164.71|161.91|164.53|161.73|0
1649199300000|2022-04-05 22:55:00|164.65|161.85|164.65|161.85|164.65|161.85|164.59|161.79|0
1649199600000|2022-04-05 23:00:00|164.59|161.79|164.65|161.85|164.71|161.91|164.55|161.75|0
1649199900000|2022-04-05 23:05:00|164.71|161.91|164.95|162.15|164.95|162.15|164.71|161.91|0
1649200200000|2022-04-05 23:10:00|164.89|162.09|165.07|162.27|165.07|162.27|164.89|162.09|0
1649200500000|2022-04-05 23:15:00|165.13|162.33|164.95|162.15|165.13|162.33|164.95|162.15|0
1649200800000|2022-04-05 23:20:00|164.88|162.08|165.01|162.21|165.01|162.21|164.88|162.08|0
1649201100000|2022-04-05 23:25:00|165.07|162.27|165.13|162.33|165.19|162.39|165|162.2|0
1649201400000|2022-04-05 23:30:00|165.06|162.26|164.94|162.14|165.06|162.26|164.94|162.14|0
1649201700000|2022-04-05 23:35:00|164.88|162.08|164.94|162.14|165|162.2|164.88|162.08|0
1649202000000|2022-04-05 23:40:00|164.88|162.08|164.38|161.58|164.88|162.08|164.35|161.55|0
1649202300000|2022-04-05 23:45:00|164.44|161.64|164.75|161.95|164.75|161.95|164.38|161.58|0
1649202600000|2022-04-05 23:50:00|164.69|161.89|164.69|161.89|164.75|161.95|164.56|161.76|0
1649202900000|2022-04-05 23:55:00|164.68|161.88|164.99|162.19|165.18|162.38|164.68|161.88|0
1649203200000|2022-04-06 00:00:00|165.05|162.25|165.48|162.68|165.61|162.81|165.05|162.25|0
1649203500000|2022-04-06 00:05:00|165.54|162.74|164.74|161.94|165.67|162.87|164.62|161.82|0
1649203800000|2022-04-06 00:10:00|164.68|161.88|164.55|161.75|164.68|161.88|164.37|161.57|0
1649204100000|2022-04-06 00:15:00|164.59|161.79|164.8|162|164.92|162.12|164.4|161.6|0
1649204400000|2022-04-06 00:20:00|164.74|161.94|164.98|162.18|165.04|162.24|164.74|161.94|0
1649204700000|2022-04-06 00:25:00|165.04|162.24|165.53|162.73|165.59|162.79|164.86|162.06|0
1649205000000|2022-04-06 00:30:00|165.59|162.79|166.03|163.23|166.03|163.23|165.59|162.79|0
1649205300000|2022-04-06 00:35:00|166.09|163.29|165.9|163.1|166.33|163.53|165.9|163.1|0
1649205600000|2022-04-06 00:40:00|165.84|163.04|166.3|163.5|166.39|163.59|165.78|162.98|0
1649205900000|2022-04-06 00:45:00|166.33|163.53|166.7|163.9|166.95|164.15|166.33|163.53|0
1649206200000|2022-04-06 00:50:00|166.73|163.93|166.95|164.15|166.95|164.15|166.7|163.9|0
1649206500000|2022-04-06 00:55:00|166.88|164.08|167.57|164.77|167.57|164.77|166.82|164.02|0
1649206800000|2022-04-06 01:00:00|167.6|164.8|167.5|164.7|168.01|165.21|167.5|164.7|0
1649207100000|2022-04-06 01:05:00|167.47|164.67|167.07|164.27|167.63|164.83|167|164.2|0
1649207400000|2022-04-06 01:10:00|167|164.2|167.06|164.26|167.31|164.51|167|164.2|0
1649207700000|2022-04-06 01:15:00|167|164.2|166.13|163.33|167.06|164.26|166.07|163.27|0
1649208000000|2022-04-06 01:20:00|166.07|163.27|166.19|163.39|166.38|163.58|166.07|163.27|0
1649208300000|2022-04-06 01:25:00|166.13|163.33|166.25|163.45|166.25|163.45|165.94|163.14|0
1649208600000|2022-04-06 01:30:00|166.31|163.51|166.5|163.7|166.74|163.94|166.25|163.45|0
1649208900000|2022-04-06 01:35:00|166.43|163.63|166.8|164|166.9|164.1|166.31|163.51|0
1649209200000|2022-04-06 01:40:00|166.87|164.07|166.68|163.88|167.11|164.31|166.68|163.88|0
1649209500000|2022-04-06 01:45:00|166.71|163.91|166.99|164.19|167.55|164.75|166.71|163.91|0
1649209800000|2022-04-06 01:50:00|167.11|164.31|167.42|164.62|167.42|164.62|166.8|164|0
1649210100000|2022-04-06 01:55:00|167.36|164.56|167.6|164.8|167.85|165.05|167.29|164.49|0
1649210400000|2022-04-06 02:00:00|167.73|164.93|167.6|164.8|167.73|164.93|167.35|164.55|0
1649210700000|2022-04-06 02:05:00|167.54|164.74|167.1|164.3|167.6|164.8|167.04|164.24|0
1649211000000|2022-04-06 02:10:00|167.04|164.24|167.35|164.55|167.41|164.61|167.01|164.21|0
1649211300000|2022-04-06 02:15:00|167.38|164.58|167.53|164.73|167.6|164.8|167.32|164.52|0
1649211600000|2022-04-06 02:20:00|167.6|164.8|167.22|164.42|167.6|164.8|167.16|164.36|0
1649211900000|2022-04-06 02:25:00|167.16|164.36|167.03|164.23|167.22|164.42|166.91|164.11|0
1649212200000|2022-04-06 02:30:00|167.09|164.29|166.78|163.98|167.28|164.48|166.66|163.86|0
1649212500000|2022-04-06 02:35:00|166.72|163.92|166.53|163.73|166.81|164.01|166.53|163.73|0
1649212800000|2022-04-06 02:40:00|166.59|163.79|166.71|163.91|166.84|164.04|166.53|163.73|0
1649213100000|2022-04-06 02:45:00|166.65|163.85|166.84|164.04|166.9|164.1|166.65|163.85|0
1649213400000|2022-04-06 02:50:00|166.81|164.01|166.65|163.85|166.9|164.1|166.65|163.85|0
1649213700000|2022-04-06 02:55:00|166.58|163.78|166.64|163.84|166.77|163.97|166.58|163.78|0
1649214000000|2022-04-06 03:00:00|166.71|163.91|166.58|163.78|166.71|163.91|166.33|163.53|0
1649214300000|2022-04-06 03:05:00|166.52|163.72|166.39|163.59|166.64|163.84|166.39|163.59|0
1649214600000|2022-04-06 03:10:00|166.33|163.53|166.51|163.71|166.64|163.84|166.21|163.41|0
1649214900000|2022-04-06 03:15:00|166.58|163.78|166.51|163.71|166.64|163.84|166.45|163.65|0
1649215200000|2022-04-06 03:20:00|166.54|163.74|166.82|164.02|166.82|164.02|166.54|163.74|0
1649215500000|2022-04-06 03:25:00|166.88|164.08|166.69|163.89|166.88|164.08|166.63|163.83|0
1649215800000|2022-04-06 03:30:00|166.76|163.96|166.75|163.95|166.88|164.08|166.63|163.83|0
1649216100000|2022-04-06 03:35:00|166.69|163.89|166.94|164.14|167.13|164.33|166.69|163.89|0
1649216400000|2022-04-06 03:40:00|167|164.2|167.28|164.48|167.31|164.51|166.94|164.14|0
1649216700000|2022-04-06 03:45:00|167.31|164.51|167.37|164.57|167.5|164.7|167.31|164.51|0
1649217000000|2022-04-06 03:50:00|167.31|164.51|167.06|164.26|167.37|164.57|166.99|164.19|0
1649217300000|2022-04-06 03:55:00|167.09|164.29|166.99|164.19|167.3|164.5|166.99|164.19|0
1649217600000|2022-04-06 04:00:00|166.93|164.13|166.8|164|166.93|164.13|166.74|163.94|0
1649217900000|2022-04-06 04:05:00|166.77|163.97|166.61|163.81|166.8|164|166.49|163.69|0
1649218200000|2022-04-06 04:10:00|166.55|163.75|166.49|163.69|166.55|163.75|166.37|163.57|0
1649218500000|2022-04-06 04:15:00|166.43|163.63|166.05|163.25|166.43|163.63|165.93|163.13|0
1649218800000|2022-04-06 04:20:00|165.99|163.19|166.11|163.31|166.11|163.31|165.99|163.19|0
1649219100000|2022-04-06 04:25:00|166.05|163.25|166.3|163.5|166.3|163.5|165.99|163.19|0
1649219400000|2022-04-06 04:30:00|166.33|163.53|166.48|163.68|166.54|163.74|166.23|163.43|0
1649219700000|2022-04-06 04:35:00|166.54|163.74|166.73|163.93|166.73|163.93|166.54|163.74|0
1649220000000|2022-04-06 04:40:00|166.66|163.86|166.48|163.68|166.66|163.86|166.41|163.61|0
1649220300000|2022-04-06 04:45:00|166.54|163.74|166.29|163.49|166.54|163.74|166.16|163.36|0
1649220600000|2022-04-06 04:50:00|166.26|163.46|166.47|163.67|166.5|163.7|166.22|163.42|0
1649220900000|2022-04-06 04:55:00|166.41|163.61|166.47|163.67|166.5|163.7|166.28|163.48|0
1649221200000|2022-04-06 05:00:00|166.41|163.61|166.03|163.23|166.47|163.67|166.03|163.23|0
1649221500000|2022-04-06 05:05:00|166.09|163.29|165.47|162.67|166.28|163.48|165.35|162.55|0
1649221800000|2022-04-06 05:10:00|165.41|162.61|165.72|162.92|165.78|162.98|165.41|162.61|0
1649222100000|2022-04-06 05:15:00|165.66|162.86|165.16|162.36|165.66|162.86|165.04|162.24|0
1649222400000|2022-04-06 05:20:00|165.22|162.42|165.04|162.24|165.28|162.48|164.97|162.17|0
1649222700000|2022-04-06 05:25:00|164.97|162.17|164.73|161.93|165.16|162.36|164.73|161.93|0
1649223000000|2022-04-06 05:30:00|164.79|161.99|164.79|161.99|164.91|162.11|164.66|161.86|0
1649223300000|2022-04-06 05:35:00|164.72|161.92|164.78|161.98|164.79|161.99|164.54|161.74|0
1649223600000|2022-04-06 05:40:00|164.84|162.04|165.03|162.23|165.09|162.29|164.66|161.86|0
1649223900000|2022-04-06 05:45:00|165.09|162.29|165.21|162.41|165.27|162.47|164.9|162.1|0
1649224200000|2022-04-06 05:50:00|165.15|162.35|165.27|162.47|165.39|162.59|165.09|162.29|0
1649224500000|2022-04-06 05:55:00|165.33|162.53|165.64|162.84|165.76|162.96|165.33|162.53|0
1649224800000|2022-04-06 06:00:00|165.76|162.96|165.33|162.53|165.76|162.96|165.2|162.4|0
1649225100000|2022-04-06 06:05:00|165.45|162.65|165.39|162.59|165.76|162.96|165.32|162.52|0
1649225400000|2022-04-06 06:10:00|165.32|162.52|165.14|162.34|165.39|162.59|164.95|162.15|0
1649225700000|2022-04-06 06:15:00|165.2|162.4|165.17|162.37|165.45|162.65|164.86|162.06|0
1649226000000|2022-04-06 06:20:00|165.2|162.4|165.32|162.52|165.5|162.7|165.01|162.21|0
1649226300000|2022-04-06 06:25:00|165.26|162.46|164.95|162.15|165.26|162.46|164.64|161.84|0
1649226600000|2022-04-06 06:30:00|164.88|162.08|164.51|161.71|165.01|162.21|164.51|161.71|0
1649226900000|2022-04-06 06:35:00|164.45|161.65|163.84|161.04|164.55|161.75|163.75|160.95|0
1649227200000|2022-04-06 06:40:00|163.78|160.98|163.71|160.91|163.84|161.04|163.59|160.79|0
1649227500000|2022-04-06 06:45:00|163.65|160.85|163.95|161.15|163.96|161.16|163.59|160.79|0
1649227800000|2022-04-06 06:50:00|163.89|161.09|164.69|161.89|164.69|161.89|163.89|161.09|0
1649228100000|2022-04-06 06:55:00|164.63|161.83|164.38|161.58|164.69|161.89|164.2|161.4|0
1649228400000|2022-04-06 07:00:00|164.13|161.33|165.05|162.25|165.05|162.25|164.01|161.21|0
1649228700000|2022-04-06 07:05:00|164.79|162.39|164.21|161.81|165.1|162.7|164.18|161.78|0
1649229000000|2022-04-06 07:10:00|164.18|161.78|164.05|161.65|164.73|162.33|163.5|161.1|0
1649229300000|2022-04-06 07:15:00|164.11|161.71|164.23|161.83|164.51|162.11|163.87|161.47|0
1649229600000|2022-04-06 07:20:00|164.29|161.89|164.82|162.42|164.85|162.45|164.23|161.83|0
1649229900000|2022-04-06 07:25:00|164.85|162.45|164.84|162.44|164.97|162.57|164.41|162.01|0
1649230200000|2022-04-06 07:30:00|164.78|162.38|167.51|165.11|167.51|165.11|164.66|162.26|0
1649230500000|2022-04-06 07:35:00|167.45|165.05|168.45|166.05|168.57|166.17|167.26|164.86|0
1649230800000|2022-04-06 07:40:00|168.38|165.98|168.45|166.05|168.82|166.42|167.76|165.36|0
1649231100000|2022-04-06 07:45:00|168.51|166.11|169.07|166.67|169.33|166.93|168.51|166.11|0
1649231400000|2022-04-06 07:50:00|169.1|166.7|169.4|167|170.42|168.02|167.95|165.55|0
1649231700000|2022-04-06 07:55:00|169.34|166.94|171.11|168.71|171.36|168.96|169.34|166.94|0
1649232000000|2022-04-06 08:00:00|171.17|168.77|170.54|168.14|171.49|169.09|170.41|168.01|0
1649232300000|2022-04-06 08:05:00|170.51|168.11|170.19|167.79|170.66|168.26|169.97|167.57|0
1649232600000|2022-04-06 08:10:00|170.28|167.88|170.57|168.17|170.85|168.45|170.16|167.76|0
1649232900000|2022-04-06 08:15:00|170.53|168.13|171.29|168.89|171.61|169.21|170.09|167.69|0
1649233200000|2022-04-06 08:20:00|171.35|168.95|171.8|169.4|172.12|169.72|171.29|168.89|0
1649233500000|2022-04-06 08:25:00|171.92|169.52|170.14|167.74|171.92|169.52|169.76|167.36|0
1649233800000|2022-04-06 08:30:00|170.05|167.65|170.58|168.18|170.87|168.47|169.89|167.49|0
1649234100000|2022-04-06 08:35:00|170.52|168.12|170.39|167.99|171.03|168.63|170.08|167.68|0
1649234400000|2022-04-06 08:40:00|170.33|167.93|170.96|168.56|170.96|168.56|170.33|167.93|0
1649234700000|2022-04-06 08:45:00|170.9|168.5|169.85|167.45|170.99|168.59|169.57|167.17|0
1649235000000|2022-04-06 08:50:00|169.82|167.42|169.25|166.85|169.85|167.45|169.12|166.72|0
1649235300000|2022-04-06 08:55:00|169.28|166.88|169.25|166.85|169.56|167.16|169.12|166.72|0
1649235600000|2022-04-06 09:00:00|169.18|166.78|169.37|166.97|169.43|167.03|168.74|166.34|0
1649235900000|2022-04-06 09:05:00|169.31|166.91|169.75|167.35|169.87|167.47|169.31|166.91|0
1649236200000|2022-04-06 09:10:00|169.78|167.38|170.38|167.98|170.44|168.04|169.49|167.09|0
1649236500000|2022-04-06 09:15:00|170.44|168.04|170.37|167.97|170.98|168.58|170|167.6|0
1649236800000|2022-04-06 09:20:00|170.25|167.85|170.37|167.97|170.75|168.35|170.25|167.85|0
1649237100000|2022-04-06 09:25:00|170.31|167.91|170.88|168.48|170.88|168.48|170.18|167.78|0
1649237400000|2022-04-06 09:30:00|170.81|168.41|170.81|168.41|170.88|168.48|170.43|168.03|0
1649237700000|2022-04-06 09:35:00|170.75|168.35|171.32|168.92|171.45|169.05|170.75|168.35|0
1649238000000|2022-04-06 09:40:00|171.26|168.86|171.64|169.24|172.21|169.81|171.06|168.66|0
1649238300000|2022-04-06 09:45:00|171.89|169.49|172.47|170.07|172.47|170.07|171.7|169.3|0
1649238600000|2022-04-06 09:50:00|172.66|170.26|176.94|174.54|177.85|175.45|172.66|170.26|0
1649238900000|2022-04-06 09:55:00|176.91|174.51|175.52|173.12|176.91|174.51|175.39|172.99|0
1649239200000|2022-04-06 10:00:00|175.55|173.15|175.58|173.18|175.9|173.5|175.39|172.99|0
1649239500000|2022-04-06 10:05:00|175.52|173.12|175.71|173.31|175.71|173.31|175.45|173.05|0
1649239800000|2022-04-06 10:10:00|175.74|173.34|176.67|174.27|176.67|174.27|175.58|173.18|0
1649240100000|2022-04-06 10:15:00|176.8|174.4|177.18|174.78|177.61|175.21|176.48|174.08|0
1649240400000|2022-04-06 10:20:00|177.12|174.72|176.65|174.25|179.5|177.1|175.54|173.14|0
1649240700000|2022-04-06 10:25:00|176.71|174.31|176.39|173.99|176.91|174.51|176.32|173.92|0
1649241000000|2022-04-06 10:30:00|176.45|174.05|176.97|174.57|177.29|174.89|176.45|174.05|0
1649241300000|2022-04-06 10:35:00|176.9|174.5|177.29|174.89|177.48|175.08|176.84|174.44|0
1649241600000|2022-04-06 10:40:00|177.35|174.95|177.16|174.76|177.61|175.21|176.96|174.56|0
1649241900000|2022-04-06 10:45:00|177.22|174.82|177.48|175.08|177.48|175.08|177.09|174.69|0
1649242200000|2022-04-06 10:50:00|177.51|175.11|177.61|175.21|178|175.6|177.41|175.01|0
1649242500000|2022-04-06 10:55:00|177.67|175.27|177.67|175.27|177.93|175.53|177.41|175.01|0
1649242800000|2022-04-06 11:00:00|177.6|175.2|177.34|174.94|177.6|175.2|177.21|174.81|0
1649243100000|2022-04-06 11:05:00|177.54|175.14|178.25|175.85|178.25|175.85|177.41|175.01|0
1649243400000|2022-04-06 11:10:00|178.18|175.78|178.96|176.56|179.22|176.82|178.05|175.65|0
1649243700000|2022-04-06 11:15:00|179.03|176.63|178.57|176.17|179.29|176.89|178.37|175.97|0
1649244000000|2022-04-06 11:20:00|178.63|176.23|179.42|177.02|179.42|177.02|178.5|176.1|0
1649244300000|2022-04-06 11:25:00|179.48|177.08|179.41|177.01|179.55|177.15|179.22|176.82|0
1649244600000|2022-04-06 11:30:00|179.48|177.08|179.15|176.75|180|177.6|179.15|176.75|0
1649244900000|2022-04-06 11:35:00|179.22|176.82|179.28|176.88|179.47|177.07|178.89|176.49|0
1649245200000|2022-04-06 11:40:00|179.21|176.81|179.87|177.47|180|177.6|179.21|176.81|0
1649245500000|2022-04-06 11:45:00|179.9|177.5|179.67|177.27|179.99|177.59|179.21|176.81|0
1649245800000|2022-04-06 11:50:00|179.93|177.53|180.19|177.79|180.45|178.05|179.93|177.53|0
1649246100000|2022-04-06 11:55:00|180.16|177.76|178.72|176.32|182.53|180.13|178.59|176.19|0
1649246400000|2022-04-06 12:00:00|178.66|176.26|179.11|176.71|179.18|176.78|178.39|175.99|0
1649246700000|2022-04-06 12:05:00|178.92|176.52|178.59|176.19|179.44|177.04|178.52|176.12|0
1649247000000|2022-04-06 12:10:00|178.62|176.22|178.32|175.92|179.11|176.71|178.06|175.66|0
1649247300000|2022-04-06 12:15:00|178.39|175.99|178.45|176.05|178.78|176.38|178.19|175.79|0
1649247600000|2022-04-06 12:20:00|178.39|175.99|178.22|175.82|178.52|176.12|178.12|175.72|0
1649247900000|2022-04-06 12:25:00|178.19|175.79|177.53|175.13|178.38|175.98|177.53|175.13|0
1649248200000|2022-04-06 12:30:00|177.47|175.07|178.16|175.76|178.36|175.96|176.96|174.56|0
1649248500000|2022-04-06 12:35:00|178.22|175.82|178.09|175.69|178.36|175.96|177.96|175.56|0
1649248800000|2022-04-06 12:40:00|178.16|175.76|178.42|176.02|178.55|176.15|178.16|175.76|0
1649249100000|2022-04-06 12:45:00|178.35|175.95|179.42|177.02|180.16|177.76|178.35|175.95|0
1649249400000|2022-04-06 12:50:00|179.48|177.08|179.15|176.75|179.55|177.15|178.5|176.1|0
1649249700000|2022-04-06 12:55:00|178.96|176.56|178.3|175.9|178.96|176.56|178.04|175.64|0
1649250000000|2022-04-06 13:00:00|178.5|176.1|177.71|175.31|178.63|176.23|177.65|175.25|0
1649250300000|2022-04-06 13:05:00|177.78|175.38|177.77|175.37|177.91|175.51|177.51|175.11|0
1649250600000|2022-04-06 13:10:00|177.71|175.31|178.03|175.63|178.36|175.96|177.64|175.24|0
1649250900000|2022-04-06 13:15:00|177.97|175.57|177.83|175.43|178.23|175.83|177.64|175.24|0
1649251200000|2022-04-06 13:20:00|177.9|175.5|178.22|175.82|178.49|176.09|177.7|175.3|0
1649251500000|2022-04-06 13:25:00|178.29|175.89|178.61|176.21|178.68|176.28|178.22|175.82|0
1649251800000|2022-04-06 13:30:00|178.81|176.41|179.37|176.97|180.25|177.85|176.98|174.58|0
1649252100000|2022-04-06 13:35:00|179.27|176.87|179.59|177.19|180.65|178.25|179.27|176.87|0
1649252400000|2022-04-06 13:40:00|179.72|177.32|181.75|178.87|181.75|179.11|179.59|177.19|0
1649252700000|2022-04-06 13:45:00|181.55|178.67|181.78|178.9|182.34|179.46|179.53|176.65|0
1649253000000|2022-04-06 13:50:00|181.91|179.03|181.64|178.76|182.31|179.43|181.38|178.5|0
1649253300000|2022-04-06 13:55:00|181.98|179.1|184.65|181.77|184.65|181.77|181.05|178.17|0
1649253600000|2022-04-06 14:00:00|184.59|181.71|186.39|183.51|186.46|183.58|184.25|181.37|0
1649253900000|2022-04-06 14:05:00|186.5|183.62|188.78|185.9|188.85|185.97|185.99|183.11|0
1649254200000|2022-04-06 14:10:00|188.85|185.97|187.35|184.47|189.46|186.58|187.35|184.47|0
1649254500000|2022-04-06 14:15:00|187.55|184.67|185.87|182.99|187.55|184.67|185.47|182.59|0
1649254800000|2022-04-06 14:20:00|186.01|183.13|185.74|182.86|186.54|183.66|185.4|182.52|0
1649255100000|2022-04-06 14:25:00|185.94|183.06|187.55|184.67|187.55|184.67|185.67|182.79|0
1649255400000|2022-04-06 14:30:00|187.41|184.53|187.48|184.6|188.15|185.27|186.74|183.86|0
1649255700000|2022-04-06 14:35:00|187.21|184.33|186.13|183.25|187.48|184.6|186.13|183.25|0
1649256000000|2022-04-06 14:40:00|186.33|183.45|185.38|182.5|187.07|184.19|184.65|181.77|0
1649256300000|2022-04-06 14:45:00|185.58|182.7|184.54|182.14|185.78|182.9|184.47|182.07|0
1649256600000|2022-04-06 14:50:00|184.67|182.27|184.91|182.51|185.11|182.71|183.24|180.84|0
1649256900000|2022-04-06 14:55:00|184.88|182.48|185.44|183.04|185.44|183.04|184.24|181.84|0
1649257200000|2022-04-06 15:00:00|185.58|183.18|184.17|181.77|185.71|183.31|184.17|181.77|0
1649257500000|2022-04-06 15:05:00|184.24|181.84|185.71|183.31|185.98|183.58|184.04|181.64|0
1649257800000|2022-04-06 15:10:00|185.84|183.44|185.64|183.24|185.91|183.51|185.17|182.77|0
1649258100000|2022-04-06 15:15:00|185.44|183.04|185.97|183.57|186.31|183.91|185.1|182.7|0
1649258400000|2022-04-06 15:20:00|186.04|183.64|185.13|182.73|186.14|183.74|184.13|181.73|0
1649258700000|2022-04-06 15:25:00|185.2|182.8|184.86|182.46|185.8|183.4|184.66|182.26|0
1649259000000|2022-04-06 15:30:00|184.72|182.32|185.79|183.39|186.13|183.73|184.46|182.06|0
1649259300000|2022-04-06 15:35:00|185.66|183.26|185.76|183.36|185.93|183.53|185.12|182.72|0
1649259600000|2022-04-06 15:40:00|185.72|183.32|184.65|182.25|185.79|183.39|184.58|182.18|0
1649259900000|2022-04-06 15:45:00|184.45|182.05|183.32|180.92|184.92|182.52|182.79|180.39|0
1649260200000|2022-04-06 15:50:00|183.18|180.78|183.05|180.65|183.51|181.11|182.19|179.79|0
1649260500000|2022-04-06 15:55:00|183.11|180.71|183.51|181.11|183.84|181.44|182.75|180.35|0
1649260800000|2022-04-06 16:00:00|183.44|181.04|184.04|181.64|184.04|181.64|183.01|180.61|0
1649261100000|2022-04-06 16:05:00|183.84|181.44|183.97|181.57|184.04|181.64|183.11|180.71|0
1649261400000|2022-04-06 16:10:00|183.71|181.31|183.99|181.59|183.99|181.59|181.32|178.92|0
1649261700000|2022-04-06 16:15:00|184.13|181.73|184.69|182.29|184.86|182.46|184.13|181.73|0
1649262000000|2022-04-06 16:20:00|184.73|182.33|184.93|182.53|185.73|183.33|184.66|182.26|0
1649262300000|2022-04-06 16:25:00|184.86|182.46|184.99|182.59|185.26|182.86|184.52|182.12|0
1649262600000|2022-04-06 16:30:00|185.06|182.66|184.12|181.72|185.39|182.99|184.05|181.65|0
1649262900000|2022-04-06 16:35:00|184.32|181.92|184.58|182.18|184.79|182.39|184.18|181.78|0
1649263200000|2022-04-06 16:40:00|184.65|182.25|184.31|181.91|184.72|182.32|183.91|181.51|0
1649263500000|2022-04-06 16:45:00|184.45|182.05|184.38|181.98|185.32|182.92|183.98|181.58|0
1649263800000|2022-04-06 16:50:00|184.31|181.91|184.31|181.91|185.11|182.71|184.31|181.91|0
1649264100000|2022-04-06 16:55:00|184.24|181.84|183.97|181.57|184.44|182.04|183.77|181.37|0
1649264400000|2022-04-06 17:00:00|184.04|181.64|184.64|182.24|184.91|182.51|183.84|181.44|0
1649264700000|2022-04-06 17:05:00|184.57|182.17|185.03|182.63|185.43|183.03|183.26|180.86|0
1649265000000|2022-04-06 17:10:00|184.99|182.59|184.69|182.29|185.29|182.89|184.56|182.16|0
1649265300000|2022-04-06 17:15:00|184.76|182.36|184.29|181.89|185.02|182.62|183.89|181.49|0
1649265600000|2022-04-06 17:20:00|184.42|182.02|183.08|180.68|184.62|182.22|183.08|180.68|0
1649265900000|2022-04-06 17:25:00|183.15|180.75|182.62|180.22|183.85|181.45|182.56|180.16|0
1649266200000|2022-04-06 17:30:00|182.49|180.09|181.76|179.36|182.89|180.49|181.3|178.9|0
1649266500000|2022-04-06 17:35:00|181.69|179.29|181.16|178.76|182.42|180.02|181.16|178.76|0
1649266800000|2022-04-06 17:40:00|181.23|178.83|180.11|177.71|181.43|179.03|179.71|177.31|0
1649267100000|2022-04-06 17:45:00|180.17|177.77|180.21|177.33|181.49|179.09|180.11|177.27|0
1649267400000|2022-04-06 17:50:00|180.25|177.37|179.5|176.62|180.54|177.66|178.78|175.9|0
1649267700000|2022-04-06 17:55:00|179.56|176.68|180.85|177.97|180.85|177.97|179.37|176.49|0
1649268000000|2022-04-06 18:00:00|180.91|178.03|176.06|173.18|182.44|179.56|173.68|170.8|0
1649268300000|2022-04-06 18:05:00|176.77|173.89|182.07|179.19|182.51|179.63|176.64|173.76|0
1649268600000|2022-04-06 18:10:00|182.31|179.43|185.25|182.37|185.45|182.57|181.74|178.86|0
1649268900000|2022-04-06 18:15:00|185.38|182.5|187.72|184.84|188.81|185.93|185.38|182.5|0
1649269200000|2022-04-06 18:20:00|187.85|184.97|186.63|183.75|188.03|185.15|185.75|182.87|0
1649269500000|2022-04-06 18:25:00|186.56|183.68|185.81|182.93|187.04|184.16|184.48|181.6|0
1649269800000|2022-04-06 18:30:00|185.34|182.46|179.35|176.95|185.61|182.73|178.66|176.26|0
1649270100000|2022-04-06 18:35:00|179.31|176.91|180.29|177.41|181.38|178.5|178.01|175.13|0
1649270400000|2022-04-06 18:40:00|180.49|177.61|179.1|176.22|181.28|178.4|178.74|175.86|0
1649270700000|2022-04-06 18:45:00|179.5|176.62|180.05|177.65|180.38|177.98|177.79|174.91|0
1649271000000|2022-04-06 18:50:00|179.32|176.92|175.94|173.54|179.58|177.18|175.62|173.22|0
1649271300000|2022-04-06 18:55:00|175.75|173.35|173.74|171.34|176.01|173.61|173.68|171.28|0
1649271600000|2022-04-06 19:00:00|173.61|171.21|171.53|169.13|173.61|171.21|168.26|165.86|0
1649271900000|2022-04-06 19:05:00|171.69|169.29|174.22|171.82|174.93|172.53|171.69|169.29|0
1649272200000|2022-04-06 19:10:00|173.77|171.37|173.38|170.98|174.6|172.2|172.58|170.18|0
1649272500000|2022-04-06 19:15:00|173.35|170.95|175.18|172.78|175.25|172.85|172.29|169.89|0
1649272800000|2022-04-06 19:20:00|175.38|172.98|178.05|175.65|178.22|175.82|173.91|171.51|0
1649273100000|2022-04-06 19:25:00|177.95|175.55|179.73|177.33|179.93|177.53|177.69|175.29|0
1649273400000|2022-04-06 19:30:00|179.86|177.46|180.39|177.99|180.66|178.26|178.48|176.08|0
1649273700000|2022-04-06 19:35:00|180.06|177.66|176.96|174.56|180.52|178.12|176.9|174.5|0
1649274000000|2022-04-06 19:40:00|177.23|174.83|176.83|174.43|178.27|175.87|176.38|173.98|0
1649274300000|2022-04-06 19:45:00|177.35|174.95|174.13|171.73|177.35|174.95|173.35|170.95|0
1649274600000|2022-04-06 19:50:00|173.48|171.08|176.59|174.19|176.66|174.26|173.23|170.83|0
1649274900000|2022-04-06 19:55:00|176.66|174.26|175.26|172.86|177.25|174.85|174.71|172.31|0
1649275200000|2022-04-06 20:00:00|176.46|174.06|176.32|173.92|177.24|174.84|176.32|173.92|0
1649275500000|2022-04-06 20:05:00|176.29|173.89|175.86|173.46|176.32|173.92|175.73|173.33|0
1649275800000|2022-04-06 20:10:00|175.9|173.5|176.52|174.12|176.52|174.12|175.67|173.27|0
1649276100000|2022-04-06 20:15:00|176.71|173.91|176.58|173.78|177.5|174.7|176.55|173.75|0
1649276400000|2022-04-06 20:20:00|176.65|173.85|176.84|174.04|176.97|174.17|176.52|173.72|0
1649276700000|2022-04-06 20:25:00|176.81|174.01|176.64|173.84|176.84|174.04|176.51|173.71|0
1649277000000|2022-04-06 20:30:00|176.58|173.78|176.71|173.91|176.71|173.91|176.51|173.71|0
1649277300000|2022-04-06 20:35:00|176.61|173.81|177.1|174.3|177.36|174.56|176.58|173.78|0
1649277600000|2022-04-06 20:40:00|177.07|174.27|177.23|174.43|177.23|174.43|176.97|174.17|0
1649277900000|2022-04-06 20:45:00|177.09|174.29|176.93|174.13|177.23|174.43|176.9|174.1|0
1649278200000|2022-04-06 20:50:00|176.96|174.16|177.42|174.62|177.42|174.62|176.96|174.16|0
1649278500000|2022-04-06 20:55:00|177.35|174.55|177.52|174.72|177.52|174.72|177.29|174.49|0
1649278800000|2022-04-06 21:00:00|177.4|174.6|177.38|174.58|177.46|174.66|177.32|174.52|0
1649279100000|2022-04-06 21:05:00|177.35|174.55|177.18|174.38|177.38|174.58|177.18|174.38|0
1649279400000|2022-04-06 21:10:00|177.19|174.39|177.18|174.38|177.26|174.46|177.14|174.34|0
1649279700000|2022-04-06 21:15:00|177.17|174.37|177.17|174.37|177.18|174.38|177.16|174.36|0
1649280000000|2022-04-06 21:20:00|177.16|174.36|177.15|174.35|177.19|174.39|177.15|174.35|0
1649280300000|2022-04-06 21:25:00|177.17|174.37|177.2|174.4|177.2|174.4|177.14|174.34|0
1649280600000|2022-04-06 21:30:00|177.21|174.41|177.36|174.56|177.45|174.65|177.21|174.41|0
1649280900000|2022-04-06 21:35:00|177.35|174.55|177.36|174.56|177.38|174.58|177.33|174.53|0
1649281200000|2022-04-06 21:40:00|177.33|174.53|177.3|174.5|177.33|174.53|177.3|174.5|0
1649281500000|2022-04-06 21:45:00|177.28|174.48|177.2|174.4|177.32|174.52|177.2|174.4|0
1649281800000|2022-04-06 21:50:00|177.28|174.48|177.27|174.47|177.29|174.49|177.24|174.44|0
1649282100000|2022-04-06 21:55:00|177.26|174.46|177.24|174.44|177.32|174.52|177.24|174.44|0
1649282400000|2022-04-06 22:00:00|177.42|174.62|176.6|173.8|177.42|174.62|176.6|173.8|0
1649282700000|2022-04-06 22:05:00|176.54|173.74|176.27|173.47|176.67|173.87|176.18|173.38|0
1649283000000|2022-04-06 22:10:00|176.21|173.41|176.2|173.4|176.34|173.54|176.14|173.34|0
1649283300000|2022-04-06 22:15:00|176.07|173.27|176.4|173.6|176.4|173.6|175.94|173.14|0
1649283600000|2022-04-06 22:20:00|176.33|173.53|176.4|173.6|176.46|173.66|176.27|173.47|0
1649283900000|2022-04-06 22:25:00|176.33|173.53|176.39|173.59|176.59|173.79|176.33|173.53|0
1649284200000|2022-04-06 22:30:00|176.26|173.46|175.87|173.07|176.26|173.46|175.87|173.07|0
1649284500000|2022-04-06 22:35:00|175.84|173.04|176|173.2|176.06|173.26|175.8|173|0
1649284800000|2022-04-06 22:40:00|175.97|173.17|175.93|173.13|176.45|173.65|175.87|173.07|0
1649285100000|2022-04-06 22:45:00|175.87|173.07|176.12|173.32|176.12|173.32|175.87|173.07|0
1649285400000|2022-04-06 22:50:00|176.19|173.39|176.45|173.65|176.64|173.84|176.12|173.32|0
1649285700000|2022-04-06 22:55:00|176.51|173.71|176.32|173.52|176.51|173.71|176.19|173.39|0
1649286000000|2022-04-06 23:00:00|176.25|173.45|176.71|173.91|176.71|173.91|176.12|173.32|0
1649286300000|2022-04-06 23:05:00|176.77|173.97|176.7|173.9|176.9|174.1|176.64|173.84|0
1649286600000|2022-04-06 23:10:00|176.83|174.03|176.77|173.97|176.9|174.1|176.61|173.81|0
1649286900000|2022-04-06 23:15:00|176.7|173.9|176.7|173.9|176.74|173.94|176.6|173.8|0
1649287200000|2022-04-06 23:20:00|176.73|173.93|176.57|173.77|176.73|173.93|176.44|173.64|0
1649287500000|2022-04-06 23:25:00|176.63|173.83|176.63|173.83|176.76|173.96|176.56|173.76|0
1649287800000|2022-04-06 23:30:00|176.66|173.86|177.41|174.61|177.61|174.81|176.56|173.76|0
1649288100000|2022-04-06 23:35:00|177.48|174.68|178.53|175.73|178.66|175.86|177.41|174.61|0
1649288400000|2022-04-06 23:40:00|178.5|175.7|178.5|175.7|178.73|175.93|178.33|175.53|0
1649288700000|2022-04-06 23:45:00|178.46|175.66|178.79|175.99|178.79|175.99|178.4|175.6|0
1649289000000|2022-04-06 23:50:00|178.86|176.06|179.29|176.49|179.59|176.79|178.73|175.93|0
1649289300000|2022-04-06 23:55:00|179.32|176.52|179.85|177.05|180.18|177.38|179.32|176.52|0
1649289600000|2022-04-07 00:00:00|180.05|177.25|179.51|176.71|180.65|177.85|179.31|176.51|0
1649289900000|2022-04-07 00:05:00|179.45|176.65|179.78|176.98|179.84|177.04|179.31|176.51|0
1649290200000|2022-04-07 00:10:00|179.91|177.11|179.91|177.11|180.04|177.24|179.31|176.51|0
1649290500000|2022-04-07 00:15:00|179.84|177.04|180.44|177.64|180.5|177.7|179.51|176.71|0
1649290800000|2022-04-07 00:20:00|180.5|177.7|180.3|177.5|180.5|177.7|179.97|177.17|0
1649291100000|2022-04-07 00:25:00|180.24|177.44|179.83|177.03|180.43|177.63|179.77|176.97|0
1649291400000|2022-04-07 00:30:00|179.77|176.97|180.16|177.36|180.37|177.57|179.77|176.97|0
1649291700000|2022-04-07 00:35:00|180.2|177.4|180.43|177.63|180.5|177.7|180.16|177.36|0
1649292000000|2022-04-07 00:40:00|180.36|177.56|179.7|176.9|180.36|177.56|179.56|176.76|0
1649292300000|2022-04-07 00:45:00|179.76|176.96|180.16|177.36|180.29|177.49|179.76|176.96|0
1649292600000|2022-04-07 00:50:00|179.99|177.19|180.02|177.22|180.22|177.42|179.82|177.02|0
1649292900000|2022-04-07 00:55:00|179.96|177.16|179.69|176.89|180.22|177.42|179.69|176.89|0
1649293200000|2022-04-07 01:00:00|179.62|176.82|180.02|177.22|180.22|177.42|179.62|176.82|0
1649293500000|2022-04-07 01:05:00|179.95|177.15|179.02|176.22|179.95|177.15|179.02|176.22|0
1649293800000|2022-04-07 01:10:00|178.95|176.15|179.15|176.35|179.42|176.62|178.82|176.02|0
1649294100000|2022-04-07 01:15:00|179.22|176.42|179.12|176.32|179.22|176.42|178.82|176.02|0
1649294400000|2022-04-07 01:20:00|179.08|176.28|179.41|176.61|179.48|176.68|178.95|176.15|0
1649294700000|2022-04-07 01:25:00|179.48|176.68|179.87|177.07|179.94|177.14|179.48|176.68|0
1649295000000|2022-04-07 01:30:00|179.94|177.14|179.44|176.64|180.14|177.34|179.38|176.58|0
1649295300000|2022-04-07 01:35:00|179.54|176.74|179.21|176.41|179.54|176.74|179.14|176.34|0
1649295600000|2022-04-07 01:40:00|179.14|176.34|178.18|175.38|179.14|176.34|178.15|175.35|0
1649295900000|2022-04-07 01:45:00|178.01|175.21|178.14|175.34|178.41|175.61|177.29|174.49|0
1649296200000|2022-04-07 01:50:00|178.08|175.28|178.27|175.47|178.47|175.67|178.01|175.21|0
1649296500000|2022-04-07 01:55:00|178.21|175.41|178.34|175.54|178.47|175.67|177.98|175.18|0
1649296800000|2022-04-07 02:00:00|178.4|175.6|178.73|175.93|178.8|176|178.21|175.41|0
1649297100000|2022-04-07 02:05:00|178.86|176.06|178.86|176.06|178.93|176.13|178.53|175.73|0
1649297400000|2022-04-07 02:10:00|178.8|176|178.66|175.86|178.93|176.13|178.53|175.73|0
1649297700000|2022-04-07 02:15:00|178.73|175.93|178.79|175.99|178.93|176.13|178.6|175.8|0
1649298000000|2022-04-07 02:20:00|178.86|176.06|178.79|175.99|178.92|176.12|178.72|175.92|0
1649298300000|2022-04-07 02:25:00|178.72|175.92|178.79|175.99|178.79|175.99|178.59|175.79|0
1649298600000|2022-04-07 02:30:00|178.72|175.92|178.59|175.79|178.72|175.92|178.19|175.39|0
1649298900000|2022-04-07 02:35:00|178.65|175.85|179.25|176.45|179.31|176.51|178.65|175.85|0
1649299200000|2022-04-07 02:40:00|179.31|176.51|179.31|176.51|179.44|176.64|179.24|176.44|0
1649299500000|2022-04-07 02:45:00|179.34|176.54|179.31|176.51|179.38|176.58|179.14|176.34|0
1649299800000|2022-04-07 02:50:00|179.24|176.44|179.14|176.34|179.24|176.44|178.91|176.11|0
1649300100000|2022-04-07 02:55:00|179.11|176.31|179.1|176.3|179.24|176.44|178.91|176.11|0
1649300400000|2022-04-07 03:00:00|179.07|176.27|179.17|176.37|179.17|176.37|178.91|176.11|0
1649300700000|2022-04-07 03:05:00|179.24|176.44|179.3|176.5|179.4|176.6|179.17|176.37|0
1649301000000|2022-04-07 03:10:00|179.37|176.57|179.3|176.5|179.43|176.63|179.23|176.43|0
1649301300000|2022-04-07 03:15:00|179.36|176.56|179.63|176.83|179.69|176.89|179.33|176.53|0
1649301600000|2022-04-07 03:20:00|179.56|176.76|179.56|176.76|179.56|176.76|179.43|176.63|0
1649301900000|2022-04-07 03:25:00|179.62|176.82|183.63|180.83|183.77|180.97|179.49|176.69|0
1649302200000|2022-04-07 03:30:00|183.6|180.8|183.7|180.9|183.83|181.03|183.5|180.7|0
1649302500000|2022-04-07 03:35:00|183.63|180.83|183.9|181.1|183.9|181.1|183.56|180.76|0
1649302800000|2022-04-07 03:40:00|183.96|181.16|184.16|181.36|184.16|181.36|183.9|181.1|0
1649303100000|2022-04-07 03:45:00|184.1|181.3|183.83|181.03|184.1|181.3|183.76|180.96|0
1649303400000|2022-04-07 03:50:00|183.76|180.96|184.16|181.36|184.16|181.36|183.76|180.96|0
1649303700000|2022-04-07 03:55:00|184.19|181.39|184.73|181.93|184.76|181.96|184.09|181.29|0
1649304000000|2022-04-07 04:00:00|184.69|181.89|184.49|181.69|184.89|182.09|184.42|181.62|0
1649304300000|2022-04-07 04:05:00|184.56|181.76|184.62|181.82|184.62|181.82|184.35|181.55|0
1649304600000|2022-04-07 04:10:00|184.69|181.89|184.82|182.02|184.92|182.12|184.62|181.82|0
1649304900000|2022-04-07 04:15:00|184.79|181.99|184.65|181.85|184.89|182.09|184.65|181.85|0
1649305200000|2022-04-07 04:20:00|184.68|181.88|184.95|182.15|184.95|182.15|184.62|181.82|0
1649305500000|2022-04-07 04:25:00|185.29|182.49|184.81|182.01|185.42|182.62|184.81|182.01|0
1649305800000|2022-04-07 04:30:00|184.78|181.98|184.34|181.54|184.78|181.98|184.14|181.34|0
1649306100000|2022-04-07 04:35:00|184.31|181.51|184.27|181.47|184.48|181.68|184.27|181.47|0
1649306400000|2022-04-07 04:40:00|184.41|181.61|179.96|177.16|184.47|181.67|179.96|177.16|0
1649306700000|2022-04-07 04:45:00|179.89|177.09|179.89|177.09|180.22|177.42|179.82|177.02|0
1649307000000|2022-04-07 04:50:00|179.82|177.02|180.15|177.35|180.22|177.42|179.75|176.95|0
1649307300000|2022-04-07 04:55:00|180.22|177.42|180.28|177.48|180.49|177.69|180.22|177.42|0
1649307600000|2022-04-07 05:00:00|180.35|177.55|180.42|177.62|180.62|177.82|179.88|177.08|0
1649307900000|2022-04-07 05:05:00|180.55|177.75|180.15|177.35|180.82|178.02|180.15|177.35|0
1649308200000|2022-04-07 05:10:00|180.08|177.28|180.08|177.28|180.55|177.75|179.94|177.14|0
1649308500000|2022-04-07 05:15:00|180.05|177.25|180.48|177.68|180.61|177.81|179.94|177.14|0
1649308800000|2022-04-07 05:20:00|180.41|177.61|180.74|177.94|180.81|178.01|180.34|177.54|0
1649309100000|2022-04-07 05:25:00|180.81|178.01|180.81|178.01|181.07|178.27|180.74|177.94|0
1649309400000|2022-04-07 05:30:00|180.87|178.07|180.54|177.74|180.94|178.14|180.27|177.47|0
1649309700000|2022-04-07 05:35:00|180.47|177.67|179.63|176.83|180.6|177.8|179.6|176.8|0
1649310000000|2022-04-07 05:40:00|179.67|176.87|179.93|177.13|179.93|177.13|179.47|176.67|0
1649310300000|2022-04-07 05:45:00|179.97|177.17|178.87|176.07|180|177.2|178.67|175.87|0
1649310600000|2022-04-07 05:50:00|178.93|176.13|178.47|175.67|179.13|176.33|178.4|175.6|0
1649310900000|2022-04-07 05:55:00|178.53|175.73|179.09|176.29|179.09|176.29|178.27|175.47|0
1649311200000|2022-04-07 06:00:00|179.13|176.33|178.99|176.19|179.59|176.79|178.53|175.73|0
1649311500000|2022-04-07 06:05:00|178.92|176.12|178.13|175.33|179.03|176.23|177.86|175.06|0
1649311800000|2022-04-07 06:10:00|178.26|175.46|177.32|174.52|178.26|175.46|177.32|174.52|0
1649312100000|2022-04-07 06:15:00|177.25|174.45|176.92|174.12|177.32|174.52|176.72|173.92|0
1649312400000|2022-04-07 06:20:00|176.89|174.09|176.39|173.59|177.15|174.35|176.26|173.46|0
1649312700000|2022-04-07 06:25:00|176.33|173.53|175.83|173.03|176.52|173.72|175.73|172.93|0
1649313000000|2022-04-07 06:30:00|175.87|173.07|176.19|173.39|176.52|173.72|175.47|172.67|0
1649313300000|2022-04-07 06:35:00|176.22|173.42|175.86|173.06|176.32|173.52|175.66|172.86|0
1649313600000|2022-04-07 06:40:00|175.83|173.03|174.81|172.01|175.86|173.06|174.81|172.01|0
1649313900000|2022-04-07 06:45:00|174.88|172.08|175.01|172.21|175.62|172.82|174.55|171.75|0
1649314200000|2022-04-07 06:50:00|175.07|172.27|176.33|173.53|176.46|173.66|174.62|171.82|0
1649314500000|2022-04-07 06:55:00|176.36|173.56|176|173.2|176.52|173.72|175.54|172.74|0
1649314800000|2022-04-07 07:00:00|175.93|173.13|175.93|173.13|176.59|173.79|175.15|172.35|0
1649315100000|2022-04-07 07:05:00|175.8|173|175.53|173.13|175.93|173.53|174.95|172.55|0
1649315400000|2022-04-07 07:10:00|175.4|173|174.62|172.22|175.53|173.13|174.1|171.7|0
1649315700000|2022-04-07 07:15:00|174.69|172.29|175.07|172.67|175.14|172.74|174.36|171.96|0
1649316000000|2022-04-07 07:20:00|175.04|172.64|173.77|171.37|175.33|172.93|173.65|171.25|0
1649316300000|2022-04-07 07:25:00|173.71|171.31|174.48|172.08|174.61|172.21|173.68|171.28|0
1649316600000|2022-04-07 07:30:00|174.74|172.34|174.87|172.47|175.72|173.32|174.74|172.34|0
1649316900000|2022-04-07 07:35:00|174.94|172.54|175.33|172.93|175.36|172.96|174.74|172.34|0
1649317200000|2022-04-07 07:40:00|175.32|172.92|175.78|173.38|175.85|173.45|175.16|172.76|0
1649317500000|2022-04-07 07:45:00|175.75|173.35|175.39|172.99|175.91|173.51|175.19|172.79|0
1649317800000|2022-04-07 07:50:00|175.45|173.05|175.25|172.85|175.52|173.12|174.86|172.46|0
1649318100000|2022-04-07 07:55:00|175.29|172.89|176.49|174.09|176.75|174.35|175.29|172.89|0
1649318400000|2022-04-07 08:00:00|176.43|174.03|176.69|174.29|177.08|174.68|176.29|173.89|0
1649318700000|2022-04-07 08:05:00|176.62|174.22|175.38|172.98|176.95|174.55|175.25|172.85|0
1649319000000|2022-04-07 08:10:00|175.35|172.95|176.39|173.99|176.62|174.22|175.18|172.78|0
1649319300000|2022-04-07 08:15:00|176.26|173.86|176.48|174.08|176.81|174.41|175.77|173.37|0
1649319600000|2022-04-07 08:20:00|176.42|174.02|175.99|173.59|176.42|174.02|175.57|173.17|0
1649319900000|2022-04-07 08:25:00|176.02|173.62|175.76|173.36|176.15|173.75|175.5|173.1|0
1649320200000|2022-04-07 08:30:00|175.82|173.42|175.86|173.46|175.99|173.59|175.27|172.87|0
1649320500000|2022-04-07 08:35:00|175.82|173.42|176.34|173.94|176.48|174.08|175.63|173.23|0
1649320800000|2022-04-07 08:40:00|176.31|173.91|175.49|173.09|176.51|174.11|175.4|173|0
1649321100000|2022-04-07 08:45:00|175.46|173.06|174.97|172.57|175.56|173.16|174.97|172.57|0
1649321400000|2022-04-07 08:50:00|174.9|172.5|174.19|171.79|174.97|172.57|174.12|171.72|0
1649321700000|2022-04-07 08:55:00|174.29|171.89|173.41|171.01|174.51|172.11|173.41|171.01|0
1649322000000|2022-04-07 09:00:00|173.47|171.07|174.05|171.65|174.05|171.65|173.41|171.01|0
1649322300000|2022-04-07 09:05:00|173.99|171.59|174.38|171.98|174.51|172.11|173.89|171.49|0
1649322600000|2022-04-07 09:10:00|174.31|171.91|174.24|171.84|174.57|172.17|174.21|171.81|0
1649322900000|2022-04-07 09:15:00|174.31|171.91|173.4|171|174.83|172.43|173.01|170.61|0
1649323200000|2022-04-07 09:20:00|173.43|171.03|173.27|170.87|173.53|171.13|172.62|170.22|0
1649323500000|2022-04-07 09:25:00|173.3|170.9|173.2|170.8|173.59|171.19|173.14|170.74|0
1649323800000|2022-04-07 09:30:00|173.27|170.87|173.2|170.8|173.4|171|172.94|170.54|0
1649324100000|2022-04-07 09:35:00|173.17|170.77|172.68|170.28|173.33|170.93|172.65|170.25|0
1649324400000|2022-04-07 09:40:00|172.62|170.22|172.49|170.09|172.88|170.48|172.17|169.77|0
1649324700000|2022-04-07 09:45:00|172.68|170.28|172.58|170.18|172.94|170.54|172.48|170.08|0
1649325000000|2022-04-07 09:50:00|172.55|170.15|172.35|169.95|172.87|170.47|172.29|169.89|0
1649325300000|2022-04-07 09:55:00|172.32|169.92|171.9|169.5|172.55|170.15|171.65|169.25|0
1649325600000|2022-04-07 10:00:00|172.03|169.63|171.9|169.5|172.03|169.63|171.64|169.24|0
1649325900000|2022-04-07 10:05:00|171.84|169.44|171.83|169.43|171.96|169.56|171.71|169.31|0
1649326200000|2022-04-07 10:10:00|171.9|169.5|171.83|169.43|172.03|169.63|171.83|169.43|0
1649326500000|2022-04-07 10:15:00|171.86|169.46|171.96|169.56|172.02|169.62|171.51|169.11|0
1649326800000|2022-04-07 10:20:00|171.89|169.49|171.71|169.31|172.51|170.11|171.58|169.18|0
1649327100000|2022-04-07 10:25:00|171.68|169.28|171.9|169.5|172.03|169.63|171.68|169.28|0
1649327400000|2022-04-07 10:30:00|171.96|169.56|172.16|169.76|172.29|169.89|171.96|169.56|0
1649327700000|2022-04-07 10:35:00|172.28|169.88|171.9|169.5|172.32|169.92|171.64|169.24|0
1649328000000|2022-04-07 10:40:00|171.96|169.56|172.47|170.07|172.47|170.07|171.96|169.56|0
1649328300000|2022-04-07 10:45:00|172.41|170.01|172.15|169.75|172.51|170.11|172.08|169.68|0
1649328600000|2022-04-07 10:50:00|172.08|169.68|172.34|169.94|172.4|170|172.02|169.62|0
1649328900000|2022-04-07 10:55:00|172.4|170|172.66|170.26|172.79|170.39|172.4|170|0
1649329200000|2022-04-07 11:00:00|172.72|170.32|173.3|170.9|173.5|171.1|172.47|170.07|0
1649329500000|2022-04-07 11:05:00|173.27|170.87|172.27|169.87|173.37|170.97|169.78|167.38|0
1649329800000|2022-04-07 11:10:00|172.37|169.97|171.43|169.03|172.85|170.45|171.11|168.71|0
1649330100000|2022-04-07 11:15:00|171.37|168.97|172.56|170.16|172.56|170.16|171.37|168.97|0
1649330400000|2022-04-07 11:20:00|172.52|170.12|173.36|170.96|173.36|170.96|172.46|170.06|0
1649330700000|2022-04-07 11:25:00|173.39|170.99|173.68|171.28|173.81|171.41|173.23|170.83|0
1649331000000|2022-04-07 11:30:00|173.71|171.31|173.87|171.47|174.33|171.93|172.77|170.37|0
1649331300000|2022-04-07 11:35:00|173.94|171.54|174.13|171.73|174.33|171.93|173.55|171.15|0
1649331600000|2022-04-07 11:40:00|174.06|171.66|174.01|171.61|174.32|171.92|173.15|170.75|0
1649331900000|2022-04-07 11:45:00|174.07|171.67|174.27|171.87|174.5|172.1|173.72|171.32|0
1649332200000|2022-04-07 11:50:00|174.33|171.93|174.39|171.99|174.72|172.32|174.07|171.67|0
1649332500000|2022-04-07 11:55:00|174.33|171.93|173.74|171.34|174.46|172.06|173.68|171.28|0
1649332800000|2022-04-07 12:00:00|173.81|171.41|175.3|172.9|175.3|172.9|173.55|171.15|0
1649333100000|2022-04-07 12:05:00|175.17|172.77|175.2|172.8|175.62|173.22|174.97|172.57|0
1649333400000|2022-04-07 12:10:00|175.23|172.83|176|173.6|176.07|173.67|174.94|172.54|0
1649333700000|2022-04-07 12:15:00|176.2|173.8|175.67|173.27|176.65|174.25|175.67|173.27|0
1649334000000|2022-04-07 12:20:00|175.74|173.34|176.06|173.66|176.19|173.79|175.47|173.07|0
1649334300000|2022-04-07 12:25:00|176.13|173.73|176.24|173.84|176.64|174.24|175.64|173.24|0
1649334600000|2022-04-07 12:30:00|176.31|173.91|175.59|173.19|176.64|174.24|175.56|173.16|0
1649334900000|2022-04-07 12:35:00|175.56|173.16|175.72|173.32|176.04|173.64|175.46|173.06|0
1649335200000|2022-04-07 12:40:00|175.75|173.35|176.17|173.77|176.17|173.77|175.45|173.05|0
1649335500000|2022-04-07 12:45:00|176.24|173.84|176.23|173.83|176.43|174.03|175.71|173.31|0
1649335800000|2022-04-07 12:50:00|176.3|173.9|177.41|175.01|177.41|175.01|175.97|173.57|0
1649336100000|2022-04-07 12:55:00|177.35|174.95|177.41|175.01|177.81|175.41|177.12|174.72|0
1649336400000|2022-04-07 13:00:00|177.21|174.81|178.8|176.4|178.8|176.4|176.95|174.55|0
1649336700000|2022-04-07 13:05:00|178.73|176.33|178.73|176.33|178.99|176.59|178.53|176.13|0
1649337000000|2022-04-07 13:10:00|178.79|176.39|178.49|176.09|178.79|176.39|178.33|175.93|0
1649337300000|2022-04-07 13:15:00|178.53|176.13|177.57|175.17|178.86|176.46|177.53|175.13|0
1649337600000|2022-04-07 13:20:00|177.53|175.13|177.86|175.46|178.06|175.66|177.53|175.13|0
1649337900000|2022-04-07 13:25:00|177.93|175.53|178.32|175.92|178.65|176.25|177.86|175.46|0
1649338200000|2022-04-07 13:30:00|178.52|176.12|176.38|173.98|179.05|176.65|176.38|173.98|0
1649338500000|2022-04-07 13:35:00|176.34|173.94|174.52|172.12|177.07|174.67|174.32|171.92|0
1649338800000|2022-04-07 13:40:00|174.19|171.79|176.14|173.74|176.14|173.74|173.09|170.69|0
1649339100000|2022-04-07 13:45:00|175.95|173.55|177.59|175.19|177.85|175.45|175.2|172.8|0
1649339400000|2022-04-07 13:50:00|177.45|175.05|175.03|172.63|177.72|175.32|174.51|172.11|0
1649339700000|2022-04-07 13:55:00|174.97|172.57|174.87|172.47|175.55|173.15|174.64|172.24|0
1649340000000|2022-04-07 14:00:00|174.7|172.3|176.07|173.67|176.2|173.8|172.89|170.49|0
1649340300000|2022-04-07 14:05:00|176|173.6|178.92|176.52|179.58|177.18|175.61|173.21|0
1649340600000|2022-04-07 14:10:00|178.86|176.46|177.8|175.4|179.71|177.31|177.41|175.01|0
1649340900000|2022-04-07 14:15:00|178.06|175.66|178.79|176.39|179.25|176.85|177.87|175.47|0
1649341200000|2022-04-07 14:20:00|178.85|176.45|179.38|176.98|180.24|177.84|178.85|176.45|0
1649341500000|2022-04-07 14:25:00|179.31|176.91|180.07|177.67|180.24|177.84|178.59|176.19|0
1649341800000|2022-04-07 14:30:00|180.1|177.7|178.52|176.12|180.1|177.7|178.25|175.85|0
1649342100000|2022-04-07 14:35:00|178.25|175.85|180.1|177.7|180.1|177.7|177.46|175.06|0
1649342400000|2022-04-07 14:40:00|180.03|177.63|182.43|180.03|182.97|180.57|180.03|177.63|0
1649342700000|2022-04-07 14:45:00|182.3|179.9|182.05|179.65|183.3|180.9|180.28|177.88|0
1649343000000|2022-04-07 14:50:00|182.53|180.13|181.43|179.03|182.53|180.13|180.86|178.46|0
1649343300000|2022-04-07 14:55:00|181.26|178.86|181.05|178.65|181.59|179.19|180.46|178.06|0
1649343600000|2022-04-07 15:00:00|181.25|178.85|180.06|177.66|181.25|178.85|178.9|176.5|0
1649343900000|2022-04-07 15:05:00|180.25|177.85|182.25|179.85|182.79|180.39|180.12|177.72|0
1649344200000|2022-04-07 15:10:00|182.38|179.98|182.31|179.91|183.25|180.85|181.98|179.58|0
1649344500000|2022-04-07 15:15:00|182.44|180.04|182.71|180.31|183.38|180.98|182.44|180.04|0
1649344800000|2022-04-07 15:20:00|182.84|180.44|181.97|179.57|182.91|180.51|181.51|179.11|0
1649345100000|2022-04-07 15:25:00|181.84|179.44|183.71|181.31|184.39|181.99|181.24|178.84|0
1649345400000|2022-04-07 15:30:00|183.58|181.18|184.51|182.11|185.6|183.2|183.01|180.61|0
1649345700000|2022-04-07 15:35:00|184.38|181.98|182.71|180.31|184.38|181.98|181.49|179.09|0
1649346000000|2022-04-07 15:40:00|182.78|180.38|183.31|180.91|183.45|181.05|182.31|179.91|0
1649346300000|2022-04-07 15:45:00|183.38|180.98|183.31|180.91|183.44|181.04|181.9|179.5|0
1649346600000|2022-04-07 15:50:00|183.44|181.04|184.66|182.26|184.73|182.33|183.04|180.64|0
1649346900000|2022-04-07 15:55:00|184.52|182.12|183.37|180.97|184.66|182.26|183.17|180.77|0
1649347200000|2022-04-07 16:00:00|183.51|181.11|183.77|181.37|183.84|181.44|182.83|180.43|0
1649347500000|2022-04-07 16:05:00|183.71|181.31|182.56|180.16|183.71|181.31|182.29|179.89|0
1649347800000|2022-04-07 16:10:00|182.43|180.03|182.22|179.82|182.9|180.5|181.29|178.89|0
1649348100000|2022-04-07 16:15:00|182.16|179.76|183.03|180.63|183.3|180.9|182.09|179.69|0
1649348400000|2022-04-07 16:20:00|183.16|180.76|182.62|180.22|183.36|180.96|181.82|179.42|0
1649348700000|2022-04-07 16:25:00|182.69|180.29|183.49|181.09|183.97|181.57|182.29|179.89|0
1649349000000|2022-04-07 16:30:00|183.56|181.16|183.63|181.23|183.97|181.57|182.95|180.55|0
1649349300000|2022-04-07 16:35:00|183.69|181.29|183.83|181.43|183.96|181.56|182.88|180.48|0
1649349600000|2022-04-07 16:40:00|183.96|181.56|184.23|181.83|184.3|181.9|183.35|180.95|0
1649349900000|2022-04-07 16:45:00|184.16|181.76|185.45|183.05|185.45|183.05|183.55|181.15|0
1649350200000|2022-04-07 16:50:00|185.52|183.12|184.43|182.03|185.52|183.12|183.75|181.35|0
1649350500000|2022-04-07 16:55:00|184.36|181.96|183.68|181.28|184.56|182.16|183.48|181.08|0
1649350800000|2022-04-07 17:00:00|183.62|181.22|182.2|179.8|183.95|181.55|181.73|179.33|0
1649351100000|2022-04-07 17:05:00|182.13|179.73|181.4|179|182.6|180.2|181.4|179|0
1649351400000|2022-04-07 17:10:00|181.53|179.13|179.67|177.27|181.6|179.2|178.68|176.28|0
1649351700000|2022-04-07 17:15:00|179.73|177.33|180.64|178.24|180.64|178.24|178.35|175.95|0
1649352000000|2022-04-07 17:20:00|177.53|175.13|177.72|175.32|177.72|175.32|176.61|174.21|0
1649352300000|2022-04-07 17:25:00|177.66|175.26|176.41|174.01|177.69|175.29|175.89|173.49|0
1649352600000|2022-04-07 17:30:00|176.28|173.88|177|174.6|177.13|174.73|175.82|173.42|0
1649352900000|2022-04-07 17:35:00|176.93|174.53|177.58|175.18|177.58|175.18|176.28|173.88|0
1649353200000|2022-04-07 17:40:00|177.26|174.86|177.45|175.05|177.58|175.18|176.73|174.33|0
1649353500000|2022-04-07 17:45:00|177.52|175.12|177.78|175.38|177.91|175.51|176.4|174|0
1649353800000|2022-04-07 17:50:00|177.68|175.28|177.38|174.98|178.04|175.64|176.99|174.59|0
1649354100000|2022-04-07 17:55:00|177.58|175.18|173.8|171.4|177.58|175.18|173.54|171.14|0
1649354400000|2022-04-07 18:00:00|173.99|171.59|173.73|171.33|174.25|171.85|172.89|170.49|0
1649354700000|2022-04-07 18:05:00|173.86|171.46|173.4|171|174.96|172.56|173.37|170.97|0
1649355000000|2022-04-07 18:10:00|173.66|171.26|173.72|171.32|174.18|171.78|173.02|170.62|0
1649355300000|2022-04-07 18:15:00|173.76|171.36|175.28|172.88|175.41|173.01|173.53|171.13|0
1649355600000|2022-04-07 18:20:00|175.21|172.81|174.3|171.9|175.28|172.88|174.24|171.84|0
1649355900000|2022-04-07 18:25:00|174.24|171.84|174.49|172.09|174.69|172.29|172.05|169.65|0
1649356200000|2022-04-07 18:30:00|174.82|172.42|174.49|172.09|175.01|172.61|174.1|171.7|0
1649356500000|2022-04-07 18:35:00|174.36|171.96|173.91|171.51|175.2|172.8|173.78|171.38|0
1649356800000|2022-04-07 18:40:00|174.1|171.7|173.39|170.99|174.75|172.35|173.1|170.7|0
1649357100000|2022-04-07 18:45:00|173.32|170.92|172.36|169.96|174.03|171.63|171.78|169.38|0
1649357400000|2022-04-07 18:50:00|172.61|170.21|171.33|168.93|172.81|170.41|171.01|168.61|0
1649357700000|2022-04-07 18:55:00|171.2|168.8|169.17|166.77|171.2|168.8|168.98|166.58|0
1649358000000|2022-04-07 19:00:00|169.68|167.28|169.55|167.15|173.04|170.64|167.72|165.32|0
1649358300000|2022-04-07 19:05:00|169.62|167.22|168.86|166.46|170.06|167.66|168.67|166.27|0
1649358600000|2022-04-07 19:10:00|168.8|166.4|167.98|165.58|169.24|166.84|167.98|165.58|0
1649358900000|2022-04-07 19:15:00|168.11|165.71|169.11|166.71|169.3|166.9|167.55|165.15|0
1649359200000|2022-04-07 19:20:00|169.17|166.77|170.24|167.84|170.68|168.28|169.17|166.77|0
1649359500000|2022-04-07 19:25:00|170.11|167.71|170.62|168.22|170.93|168.53|169.55|167.15|0
1649359800000|2022-04-07 19:30:00|170.49|168.09|168.66|166.26|170.87|168.47|168.66|166.26|0
1649360100000|2022-04-07 19:35:00|168.72|166.32|168.47|166.07|169.29|166.89|168.47|166.07|0
1649360400000|2022-04-07 19:40:00|168.35|165.95|167.97|165.57|169.22|166.82|167.21|164.81|0
1649360700000|2022-04-07 19:45:00|168.09|165.69|169.06|166.66|169.6|167.2|167.22|164.82|0
1649361000000|2022-04-07 19:50:00|169.54|167.14|170.73|168.33|171.11|168.71|168.91|166.51|0
1649361300000|2022-04-07 19:55:00|170.99|168.59|172.06|169.66|172.58|170.18|170.99|168.59|0
1649361600000|2022-04-07 20:00:00|171.94|169.54|172.06|169.66|172.32|169.92|171.56|169.16|0
1649361900000|2022-04-07 20:05:00|171.94|169.54|171.87|169.47|172.19|169.79|171.68|169.28|0
1649362200000|2022-04-07 20:10:00|171.81|169.41|171.87|169.47|171.87|169.47|171.3|168.9|0
1649362500000|2022-04-07 20:15:00|171.69|168.89|172.32|169.52|172.42|169.62|171.69|168.89|0
1649362800000|2022-04-07 20:20:00|172.38|169.58|173.08|170.28|173.15|170.35|172.38|169.58|0
1649363100000|2022-04-07 20:25:00|173.02|170.22|173.15|170.35|173.47|170.67|172.96|170.16|0
1649363400000|2022-04-07 20:30:00|173.21|170.41|172.92|170.12|173.34|170.54|172.89|170.09|0
1649363700000|2022-04-07 20:35:00|172.95|170.15|172.63|169.83|173.02|170.22|172.63|169.83|0
1649364000000|2022-04-07 20:40:00|172.6|169.8|172.82|170.02|172.88|170.08|172.57|169.77|0
1649364300000|2022-04-07 20:45:00|172.69|169.89|172.56|169.76|172.92|170.12|172.56|169.76|0
1649364600000|2022-04-07 20:50:00|172.5|169.7|172.11|169.31|172.5|169.7|172.05|169.25|0
1649364900000|2022-04-07 20:55:00|172.18|169.38|172.59|169.79|172.65|169.85|172.11|169.31|0
1649365200000|2022-04-07 21:00:00|172.46|169.66|172.47|169.67|172.56|169.76|172.39|169.59|0
1649365500000|2022-04-07 21:05:00|172.43|169.63|172.57|169.77|172.57|169.77|172.39|169.59|0
1649365800000|2022-04-07 21:10:00|172.58|169.78|172.62|169.82|172.71|169.91|172.58|169.78|0
1649366100000|2022-04-07 21:15:00|172.63|169.83|172.78|169.98|172.81|170.01|172.63|169.83|0
1649366400000|2022-04-07 21:20:00|172.75|169.95|172.75|169.95|172.78|169.98|172.65|169.85|0
1649366700000|2022-04-07 21:25:00|172.78|169.98|172.67|169.87|172.78|169.98|172.47|169.67|0
1649367000000|2022-04-07 21:30:00|172.58|169.78|172.56|169.76|172.58|169.78|172.56|169.76|0
1649367300000|2022-04-07 21:35:00|172.51|169.71|172.54|169.74|172.6|169.8|172.47|169.67|0
1649367600000|2022-04-07 21:40:00|172.53|169.73|172.46|169.66|172.58|169.78|172.46|169.66|0
1649367900000|2022-04-07 21:45:00|172.5|169.7|172.44|169.64|172.5|169.7|172.4|169.6|0
1649368200000|2022-04-07 21:50:00|172.47|169.67|172.47|169.67|172.49|169.69|172.46|169.66|0
1649368500000|2022-04-07 21:55:00|172.48|169.68|172.59|169.79|172.59|169.79|172.38|169.58|0
1649368800000|2022-04-07 22:00:00|172.5|169.7|172.02|169.22|172.63|169.83|172.02|169.22|0
1649369100000|2022-04-07 22:05:00|172.08|169.28|172.14|169.34|172.34|169.54|172.05|169.25|0
1649369400000|2022-04-07 22:10:00|172.08|169.28|171.82|169.02|172.21|169.41|171.7|168.9|0
1649369700000|2022-04-07 22:15:00|171.79|168.99|172.01|169.21|172.01|169.21|171.76|168.96|0
1649370000000|2022-04-07 22:20:00|171.95|169.15|171.95|169.15|172.01|169.21|171.82|169.02|0
1649370300000|2022-04-07 22:25:00|172.01|169.21|172.2|169.4|172.2|169.4|172.01|169.21|0
1649370600000|2022-04-07 22:30:00|172.14|169.34|172.26|169.46|172.26|169.46|172.07|169.27|0
1649370900000|2022-04-07 22:35:00|172.2|169.4|172.19|169.39|172.26|169.46|172.13|169.33|0
1649371200000|2022-04-07 22:40:00|172.07|169.27|172.07|169.27|172.13|169.33|172.07|169.27|0
1649371500000|2022-04-07 22:45:00|172.06|169.26|172.19|169.39|172.26|169.46|172.06|169.26|0
1649371800000|2022-04-07 22:50:00|172.25|169.45|172.38|169.58|172.44|169.64|172.25|169.45|0
1649372100000|2022-04-07 22:55:00|172.41|169.61|172.12|169.32|172.41|169.61|172.12|169.32|0
1649372400000|2022-04-07 23:00:00|172.25|169.45|172.38|169.58|172.44|169.64|172.06|169.26|0
1649372700000|2022-04-07 23:05:00|172.34|169.54|172.25|169.45|172.34|169.54|172.18|169.38|0
1649373000000|2022-04-07 23:10:00|172.21|169.41|171.54|168.74|172.31|169.51|171.54|168.74|0
1649373300000|2022-04-07 23:15:00|171.58|168.78|171.86|169.06|171.89|169.09|171.54|168.74|0
1649373600000|2022-04-07 23:20:00|171.83|169.03|171.67|168.87|171.86|169.06|171.6|168.8|0
1649373900000|2022-04-07 23:25:00|171.6|168.8|171.41|168.61|171.67|168.87|171.22|168.42|0
1649374200000|2022-04-07 23:30:00|171.35|168.55|171.53|168.73|171.63|168.83|171.35|168.55|0
1649374500000|2022-04-07 23:35:00|171.47|168.67|171.34|168.54|171.6|168.8|171.34|168.54|0
1649374800000|2022-04-07 23:40:00|171.37|168.57|171.21|168.41|171.37|168.57|171.02|168.22|0
1649375100000|2022-04-07 23:45:00|171.25|168.45|170.96|168.16|171.4|168.6|170.96|168.16|0
1649375400000|2022-04-07 23:50:00|171.02|168.22|170.7|167.9|171.02|168.22|170.57|167.77|0
1649375700000|2022-04-07 23:55:00|170.64|167.84|170.83|168.03|170.83|168.03|170.45|167.65|0
1649376000000|2022-04-08 00:00:00|170.89|168.09|170.7|167.9|171.4|168.6|170.63|167.83|0
1649376300000|2022-04-08 00:05:00|170.76|167.96|170.82|168.02|170.95|168.15|170.57|167.77|0
1649376600000|2022-04-08 00:10:00|170.88|168.08|171.07|168.27|171.14|168.34|170.76|167.96|0
1649376900000|2022-04-08 00:15:00|171.14|168.34|171.96|169.16|172.02|169.22|171.14|168.34|0
1649377200000|2022-04-08 00:20:00|172.09|169.29|172.15|169.35|172.34|169.54|171.58|168.78|0
1649377500000|2022-04-08 00:25:00|172.21|169.41|173.23|170.43|173.36|170.56|171.96|169.16|0
1649377800000|2022-04-08 00:30:00|173.36|170.56|173.36|170.56|173.36|170.56|172.98|170.18|0
1649378100000|2022-04-08 00:35:00|173.29|170.49|172.97|170.17|173.36|170.56|172.91|170.11|0
1649378400000|2022-04-08 00:40:00|173.04|170.24|173.03|170.23|173.1|170.3|172.91|170.11|0
1649378700000|2022-04-08 00:45:00|172.97|170.17|173.03|170.23|173.23|170.43|172.78|169.98|0
1649379000000|2022-04-08 00:50:00|172.97|170.17|172.87|170.07|173.03|170.23|172.77|169.97|0
1649379300000|2022-04-08 00:55:00|172.84|170.04|172.52|169.72|173.09|170.29|172.52|169.72|0
1649379600000|2022-04-08 01:00:00|172.45|169.65|172.45|169.65|172.64|169.84|172.32|169.52|0
1649379900000|2022-04-08 01:05:00|172.39|169.59|172.64|169.84|172.64|169.84|172.26|169.46|0
1649380200000|2022-04-08 01:10:00|172.58|169.78|172.89|170.09|172.96|170.16|172.58|169.78|0
1649380500000|2022-04-08 01:15:00|172.93|170.13|173.08|170.28|173.28|170.48|172.7|169.9|0
1649380800000|2022-04-08 01:20:00|173.05|170.25|173.34|170.54|173.34|170.54|172.83|170.03|0
1649381100000|2022-04-08 01:25:00|173.21|170.41|173.21|170.41|173.34|170.54|173.08|170.28|0
1649381400000|2022-04-08 01:30:00|173.14|170.34|173.2|170.4|173.27|170.47|173.08|170.28|0
1649381700000|2022-04-08 01:35:00|173.14|170.34|173.14|170.34|173.33|170.53|173.07|170.27|0
1649382000000|2022-04-08 01:40:00|173.07|170.27|172.62|169.82|173.14|170.34|172.56|169.76|0
1649382300000|2022-04-08 01:45:00|172.56|169.76|172.69|169.89|172.69|169.89|172.56|169.76|0
1649382600000|2022-04-08 01:50:00|172.62|169.82|173.32|170.52|173.32|170.52|172.62|169.82|0
1649382900000|2022-04-08 01:55:00|173.26|170.46|173.26|170.46|173.32|170.52|173.13|170.33|0
1649383200000|2022-04-08 02:00:00|173.29|170.49|172.94|170.14|173.32|170.52|172.87|170.07|0
1649383500000|2022-04-08 02:05:00|172.97|170.17|173.06|170.26|173.13|170.33|172.81|170.01|0
1649383800000|2022-04-08 02:10:00|173.09|170.29|172.99|170.19|173.19|170.39|172.93|170.13|0
1649384100000|2022-04-08 02:15:00|172.96|170.16|173.06|170.26|173.31|170.51|172.74|169.94|0
1649384400000|2022-04-08 02:20:00|172.99|170.19|172.93|170.13|173.06|170.26|172.8|170|0
1649384700000|2022-04-08 02:25:00|172.99|170.19|172.67|169.87|172.99|170.19|172.67|169.87|0
1649385000000|2022-04-08 02:30:00|172.64|169.84|172.35|169.55|172.73|169.93|172.28|169.48|0
1649385300000|2022-04-08 02:35:00|172.41|169.61|172.41|169.61|172.51|169.71|172.34|169.54|0
1649385600000|2022-04-08 02:40:00|172.38|169.58|171.9|169.1|172.47|169.67|171.9|169.1|0
1649385900000|2022-04-08 02:45:00|171.77|168.97|171.64|168.84|171.9|169.1|171.39|168.59|0
1649386200000|2022-04-08 02:50:00|171.58|168.78|171.64|168.84|171.7|168.9|171.51|168.71|0
1649386500000|2022-04-08 02:55:00|171.7|168.9|171.51|168.71|171.7|168.9|171.44|168.64|0
1649386800000|2022-04-08 03:00:00|171.44|168.64|171.95|169.15|172.02|169.22|171.32|168.52|0
1649387100000|2022-04-08 03:05:00|172.01|169.21|171.76|168.96|172.08|169.28|171.76|168.96|0
1649387400000|2022-04-08 03:10:00|171.82|169.02|171.56|168.76|171.85|169.05|171.37|168.57|0
1649387700000|2022-04-08 03:15:00|171.63|168.83|171.63|168.83|171.69|168.89|171.44|168.64|0
1649388000000|2022-04-08 03:20:00|171.69|168.89|171.5|168.7|171.69|168.89|171.31|168.51|0
1649388300000|2022-04-08 03:25:00|171.56|168.76|171.81|169.01|171.85|169.05|171.56|168.76|0
1649388600000|2022-04-08 03:30:00|171.78|168.98|172.13|169.33|172.51|169.71|171.69|168.89|0
1649388900000|2022-04-08 03:35:00|172.19|169.39|172.06|169.26|172.19|169.39|172|169.2|0
1649389200000|2022-04-08 03:40:00|172.1|169.3|171.87|169.07|172.13|169.33|171.84|169.04|0
1649389500000|2022-04-08 03:45:00|171.93|169.13|172.12|169.32|172.12|169.32|171.81|169.01|0
1649389800000|2022-04-08 03:50:00|172.06|169.26|172.5|169.7|172.57|169.77|172.06|169.26|0
1649390100000|2022-04-08 03:55:00|172.44|169.64|172.25|169.45|172.63|169.83|172.25|169.45|0
1649390400000|2022-04-08 04:00:00|172.18|169.38|172.63|169.83|172.63|169.83|172.12|169.32|0
1649390700000|2022-04-08 04:05:00|172.56|169.76|172.62|169.82|172.63|169.83|172.43|169.63|0
1649391000000|2022-04-08 04:10:00|172.59|169.79|172.56|169.76|172.59|169.79|172.37|169.57|0
1649391300000|2022-04-08 04:15:00|172.49|169.69|172.81|170.01|172.81|170.01|172.49|169.69|0
1649391600000|2022-04-08 04:20:00|172.75|169.95|170.34|167.54|172.94|170.14|170.28|167.48|0
1649391900000|2022-04-08 04:25:00|170.41|167.61|170.15|167.35|170.41|167.61|170.09|167.29|0
1649392200000|2022-04-08 04:30:00|170.09|167.29|170.21|167.41|170.27|167.47|170.08|167.28|0
1649392500000|2022-04-08 04:35:00|170.15|167.35|170.02|167.22|170.15|167.35|169.89|167.09|0
1649392800000|2022-04-08 04:40:00|169.95|167.15|170.24|167.44|170.27|167.47|169.83|167.03|0
1649393100000|2022-04-08 04:45:00|170.27|167.47|170.52|167.72|170.52|167.72|170.27|167.47|0
1649393400000|2022-04-08 04:50:00|170.46|167.66|170.78|167.98|170.78|167.98|170.46|167.66|0
1649393700000|2022-04-08 04:55:00|170.71|167.91|170.39|167.59|170.78|167.98|170.39|167.59|0
1649394000000|2022-04-08 05:00:00|170.45|167.65|170.45|167.65|170.52|167.72|170.13|167.33|0
1649394300000|2022-04-08 05:05:00|170.52|167.72|170.39|167.59|170.77|167.97|170.39|167.59|0
1649394600000|2022-04-08 05:10:00|170.45|167.65|169.75|166.95|170.58|167.78|169.75|166.95|0
1649394900000|2022-04-08 05:15:00|169.68|166.88|169.17|166.37|169.81|167.01|169.14|166.34|0
1649395200000|2022-04-08 05:20:00|169.11|166.31|169.17|166.37|169.36|166.56|168.92|166.12|0
1649395500000|2022-04-08 05:25:00|169.24|166.44|169.3|166.5|169.49|166.69|169.11|166.31|0
1649395800000|2022-04-08 05:30:00|169.36|166.56|169.29|166.49|169.49|166.69|169.23|166.43|0
1649396100000|2022-04-08 05:35:00|169.33|166.53|169.42|166.62|169.55|166.75|169.29|166.49|0
1649396400000|2022-04-08 05:40:00|169.48|166.68|169.35|166.55|169.61|166.81|169.35|166.55|0
1649396700000|2022-04-08 05:45:00|169.29|166.49|169.07|166.27|169.35|166.55|169.04|166.24|0
1649397000000|2022-04-08 05:50:00|169.1|166.3|168.72|165.92|169.19|166.39|168.53|165.73|0
1649397300000|2022-04-08 05:55:00|168.75|165.95|168.52|165.72|168.78|165.98|168.27|165.47|0
1649397600000|2022-04-08 06:00:00|168.46|165.66|168.78|165.98|168.9|166.1|168.08|165.28|0
1649397900000|2022-04-08 06:05:00|168.75|165.95|167.7|164.9|168.78|165.98|167.7|164.9|0
1649398200000|2022-04-08 06:10:00|167.76|164.96|168.27|165.47|168.52|165.72|167.76|164.96|0
1649398500000|2022-04-08 06:15:00|168.33|165.53|168.07|165.27|168.39|165.59|167.7|164.9|0
1649398800000|2022-04-08 06:20:00|168.14|165.34|166.41|163.61|168.14|165.34|166.41|163.61|0
1649399100000|2022-04-08 06:25:00|166.47|163.67|166.84|164.04|167.13|164.33|166.28|163.48|0
1649399400000|2022-04-08 06:30:00|166.78|163.98|166.34|163.54|166.78|163.98|166.28|163.48|0
1649399700000|2022-04-08 06:35:00|166.4|163.6|166.65|163.85|166.78|163.98|166.03|163.23|0
1649400000000|2022-04-08 06:40:00|166.71|163.91|166.65|163.85|167.25|164.45|166.62|163.82|0
1649400300000|2022-04-08 06:45:00|166.71|163.91|166.46|163.66|166.9|164.1|166.33|163.53|0
1649400600000|2022-04-08 06:50:00|166.4|163.6|165.96|163.16|166.52|163.72|165.77|162.97|0
1649400900000|2022-04-08 06:55:00|165.89|163.09|165.74|162.94|165.96|163.16|165.46|162.66|0
1649401200000|2022-04-08 07:00:00|165.7|162.9|166.83|164.03|166.83|164.03|165.58|162.78|0
1649401500000|2022-04-08 07:05:00|166.6|164.2|166.56|164.16|167.26|164.86|166.25|163.85|0
1649401800000|2022-04-08 07:10:00|166.5|164.1|165.81|163.41|166.69|164.29|165.59|163.19|0
1649402100000|2022-04-08 07:15:00|165.78|163.38|166.12|163.72|166.75|164.35|165.75|163.35|0
1649402400000|2022-04-08 07:20:00|166.09|163.69|165.96|163.56|166.21|163.81|165.28|162.88|0
1649402700000|2022-04-08 07:25:00|165.99|163.59|165.99|163.59|166.37|163.97|165.74|163.34|0
1649403000000|2022-04-08 07:30:00|166.02|163.62|165.99|163.59|166.65|164.25|165.86|163.46|0
1649403300000|2022-04-08 07:35:00|165.93|163.53|164.8|162.4|165.93|163.53|164.74|162.34|0
1649403600000|2022-04-08 07:40:00|164.74|162.34|164.65|162.25|165.17|162.77|164.49|162.09|0
1649403900000|2022-04-08 07:45:00|164.68|162.28|165.08|162.68|165.45|163.05|164.68|162.28|0
1649404200000|2022-04-08 07:50:00|165.05|162.65|164.73|162.33|165.05|162.65|164.18|161.78|0
1649404500000|2022-04-08 07:55:00|164.67|162.27|164.17|161.77|164.8|162.4|164.08|161.68|0
1649404800000|2022-04-08 08:00:00|164.23|161.83|163.49|161.09|164.36|161.96|163.49|161.09|0
1649405100000|2022-04-08 08:05:00|163.43|161.03|163.49|161.09|164.49|162.09|163.24|160.84|0
1649405400000|2022-04-08 08:10:00|163.43|161.03|163.64|161.24|163.67|161.27|163.33|160.93|0
1649405700000|2022-04-08 08:15:00|163.67|161.27|163.85|161.45|164.16|161.76|163.61|161.21|0
1649406000000|2022-04-08 08:20:00|163.89|161.49|163.61|161.21|163.89|161.49|163.54|161.14|0
1649406300000|2022-04-08 08:25:00|163.64|161.24|163.29|160.89|163.73|161.33|162.99|160.59|0
1649406600000|2022-04-08 08:30:00|163.23|160.83|163.54|161.14|163.6|161.2|162.99|160.59|0
1649406900000|2022-04-08 08:35:00|163.6|161.2|163.85|161.45|163.97|161.57|163.6|161.2|0
1649407200000|2022-04-08 08:40:00|163.91|161.51|164.34|161.94|164.34|161.94|163.85|161.45|0
1649407500000|2022-04-08 08:45:00|164.4|162|164.71|162.31|164.77|162.37|164.22|161.82|0
1649407800000|2022-04-08 08:50:00|164.65|162.25|165.27|162.87|165.27|162.87|164.65|162.25|0
1649408100000|2022-04-08 08:55:00|165.45|163.05|165.58|163.18|165.89|163.49|165.45|163.05|0
1649408400000|2022-04-08 09:00:00|165.7|163.3|166.33|163.93|166.7|164.3|165.7|163.3|0
1649408700000|2022-04-08 09:05:00|166.26|163.86|166.82|164.42|166.83|164.43|164.97|162.57|0
1649409000000|2022-04-08 09:10:00|166.89|164.49|166.45|164.05|166.89|164.49|166.2|163.8|0
1649409300000|2022-04-08 09:15:00|166.42|164.02|166.29|163.89|166.57|164.17|166.29|163.89|0
1649409600000|2022-04-08 09:20:00|166.32|163.92|166.25|163.85|166.38|163.98|166.25|163.85|0
1649409900000|2022-04-08 09:25:00|166.29|163.89|166.38|163.98|166.44|164.04|166.19|163.79|0
1649410200000|2022-04-08 09:30:00|166.31|163.91|166.44|164.04|166.6|164.2|166.31|163.91|0
1649410500000|2022-04-08 09:35:00|166.5|164.1|166.31|163.91|167|164.6|166.31|163.91|0
1649410800000|2022-04-08 09:40:00|166.34|163.94|166.91|164.51|166.91|164.51|166.31|163.91|0
1649411100000|2022-04-08 09:45:00|166.94|164.54|165.99|163.59|166.94|164.54|165.99|163.59|0
1649411400000|2022-04-08 09:50:00|166.06|163.66|166.12|163.72|166.24|163.84|165.93|163.53|0
1649411700000|2022-04-08 09:55:00|166.15|163.75|166.05|163.65|166.24|163.84|165.93|163.53|0
1649412000000|2022-04-08 10:00:00|166.11|163.71|166.05|163.65|166.55|164.15|165.74|163.34|0
1649412300000|2022-04-08 10:05:00|166.11|163.71|166.17|163.77|166.36|163.96|166.02|163.62|0
1649412600000|2022-04-08 10:10:00|166.14|163.74|167.14|164.74|167.14|164.74|165.98|163.58|0
1649412900000|2022-04-08 10:15:00|167.05|164.65|167.33|164.93|167.36|164.96|166.36|163.96|0
1649413200000|2022-04-08 10:20:00|167.3|164.9|167.36|164.96|167.61|165.21|167.11|164.71|0
1649413500000|2022-04-08 10:25:00|167.42|165.02|167.29|164.89|167.64|165.24|167.17|164.77|0
1649413800000|2022-04-08 10:30:00|167.36|164.96|167.48|165.08|167.61|165.21|167.23|164.83|0
1649414100000|2022-04-08 10:35:00|167.45|165.05|167.04|164.64|167.67|165.27|166.97|164.57|0
1649414400000|2022-04-08 10:40:00|166.91|164.51|166.53|164.13|167.04|164.64|166.41|164.01|0
1649414700000|2022-04-08 10:45:00|166.47|164.07|166.34|163.94|166.72|164.32|166.22|163.82|0
1649415000000|2022-04-08 10:50:00|166.28|163.88|165.62|163.22|166.28|163.88|165.62|163.22|0
1649415300000|2022-04-08 10:55:00|165.65|163.25|165.28|162.88|165.75|163.35|165.15|162.75|0
1649415600000|2022-04-08 11:00:00|165.21|162.81|165.59|163.19|165.71|163.31|165.15|162.75|0
1649415900000|2022-04-08 11:05:00|165.52|163.12|164.9|162.5|166.22|163.82|164.84|162.44|0
1649416200000|2022-04-08 11:10:00|164.96|162.56|165.02|162.62|165.21|162.81|164.77|162.37|0
1649416500000|2022-04-08 11:15:00|165.08|162.68|165.24|162.84|165.33|162.93|164.89|162.49|0
1649416800000|2022-04-08 11:20:00|165.2|162.8|165.2|162.8|165.33|162.93|164.71|162.31|0
1649417100000|2022-04-08 11:25:00|165.14|162.74|164.89|162.49|165.14|162.74|164.89|162.49|0
1649417400000|2022-04-08 11:30:00|164.86|162.46|165.01|162.61|165.45|163.05|164.86|162.46|0
1649417700000|2022-04-08 11:35:00|165.07|162.67|164.39|161.99|165.11|162.71|164.39|161.99|0
1649418000000|2022-04-08 11:40:00|164.33|161.93|164.42|162.02|164.51|162.11|164.08|161.68|0
1649418300000|2022-04-08 11:45:00|164.39|161.99|164.57|162.17|164.57|162.17|164.32|161.92|0
1649418600000|2022-04-08 11:50:00|164.63|162.23|164.69|162.29|164.94|162.54|164.51|162.11|0
1649418900000|2022-04-08 11:55:00|164.63|162.23|165|162.6|165.31|162.91|164.63|162.23|0
1649419200000|2022-04-08 12:00:00|164.94|162.54|165.68|163.28|165.81|163.41|164.75|162.35|0
1649419500000|2022-04-08 12:05:00|165.72|163.32|165.68|163.28|165.87|163.47|165.5|163.1|0
1649419800000|2022-04-08 12:10:00|165.74|163.34|165.93|163.53|166.06|163.66|165.74|163.34|0
1649420100000|2022-04-08 12:15:00|165.9|163.5|166.12|163.72|166.24|163.84|165.68|163.28|0
1649420400000|2022-04-08 12:20:00|166.09|163.69|165.68|163.28|166.12|163.72|165.61|163.21|0
1649420700000|2022-04-08 12:25:00|165.74|163.34|165.8|163.4|165.92|163.52|165.46|163.06|0
1649421000000|2022-04-08 12:30:00|165.74|163.34|166.49|164.09|166.61|164.21|165.61|163.21|0
1649421300000|2022-04-08 12:35:00|166.55|164.15|166.8|164.4|166.8|164.4|166.23|163.83|0
1649421600000|2022-04-08 12:40:00|166.92|164.52|167.49|165.09|167.8|165.4|166.92|164.52|0
1649421900000|2022-04-08 12:45:00|167.55|165.15|168.05|165.65|168.5|166.1|167.42|165.02|0
1649422200000|2022-04-08 12:50:00|168.31|165.91|168.43|166.03|168.68|166.28|168.05|165.65|0
1649422500000|2022-04-08 12:55:00|168.3|165.9|168.24|165.84|168.43|166.03|168.05|165.65|0
1649422800000|2022-04-08 13:00:00|168.36|165.96|169.57|167.17|169.7|167.3|167.17|164.77|0
1649423100000|2022-04-08 13:05:00|169.51|167.11|169.57|167.17|169.82|167.42|169.38|166.98|0
1649423400000|2022-04-08 13:10:00|169.63|167.23|170.87|168.47|171.19|168.79|169.63|167.23|0
1649423700000|2022-04-08 13:15:00|170.93|168.53|170.36|167.96|171|168.6|170.23|167.83|0
1649424000000|2022-04-08 13:20:00|170.42|168.02|170.55|168.15|170.74|168.34|170.23|167.83|0
1649424300000|2022-04-08 13:25:00|170.51|168.11|171.05|168.65|171.31|168.91|170.48|168.08|0
1649424600000|2022-04-08 13:30:00|170.8|168.4|172.27|169.87|173.31|170.91|170.54|168.14|0
1649424900000|2022-04-08 13:35:00|172.66|170.26|172.98|170.58|173.37|170.97|172.53|170.13|0
1649425200000|2022-04-08 13:40:00|173.24|170.84|175.06|172.66|175.06|172.66|172.01|169.61|0
1649425500000|2022-04-08 13:45:00|175.19|172.79|174.37|171.97|175.65|173.25|173.88|171.48|0
1649425800000|2022-04-08 13:50:00|174.54|172.14|175.91|173.51|176.1|173.7|174.21|171.81|0
1649426100000|2022-04-08 13:55:00|175.97|173.57|175.64|173.24|176.23|173.83|175.12|172.72|0
1649426400000|2022-04-08 14:00:00|176.23|173.83|173.88|171.48|176.23|173.83|173.75|171.35|0
1649426700000|2022-04-08 14:05:00|173.94|171.54|172.77|170.37|174.46|172.06|172.32|169.92|0
1649427000000|2022-04-08 14:10:00|172.71|170.31|172.04|169.64|173.29|170.89|170.62|168.22|0
1649427300000|2022-04-08 14:15:00|171.91|169.51|172.1|169.7|173.47|171.07|171.71|169.31|0
1649427600000|2022-04-08 14:20:00|172.03|169.63|171|168.6|172.16|169.76|170.61|168.21|0
1649427900000|2022-04-08 14:25:00|170.97|168.57|170.16|167.76|171.58|169.18|169.97|167.57|0
1649428200000|2022-04-08 14:30:00|170.22|167.82|169.39|166.99|170.29|167.89|168.62|166.22|0
1649428500000|2022-04-08 14:35:00|169.32|166.92|169.32|166.92|170.09|167.69|168.75|166.35|0
1649428800000|2022-04-08 14:40:00|169.19|166.79|169.89|167.49|170.02|167.62|168.81|166.41|0
1649429100000|2022-04-08 14:45:00|170.02|167.62|170.54|168.14|170.66|168.26|168.93|166.53|0
1649429400000|2022-04-08 14:50:00|170.41|168.01|166.2|163.8|170.41|168.01|166.08|163.68|0
1649429700000|2022-04-08 14:55:00|166.33|163.93|164.19|161.79|166.52|164.12|164.19|161.79|0
1649430000000|2022-04-08 15:00:00|164.38|161.98|162.75|160.35|166.96|164.56|162.07|159.67|0
1649430300000|2022-04-08 15:05:00|162.56|160.16|163.18|160.78|163.56|161.16|162.32|159.92|0
1649430600000|2022-04-08 15:10:00|163.37|160.97|163.28|160.88|163.56|161.16|162.41|160.01|0
1649430900000|2022-04-08 15:15:00|163.22|160.82|164.4|162|164.53|162.13|163.22|160.82|0
1649431200000|2022-04-08 15:20:00|164.34|161.94|165.28|162.88|165.46|163.06|164.34|161.94|0
1649431500000|2022-04-08 15:25:00|165.46|163.06|164.58|162.18|165.46|163.06|163.83|161.43|0
1649431800000|2022-04-08 15:30:00|164.52|162.12|163.89|161.49|164.58|162.18|163.27|160.87|0
1649432100000|2022-04-08 15:35:00|163.93|161.53|164.52|162.12|165.77|163.37|163.93|161.53|0
1649432400000|2022-04-08 15:40:00|164.77|162.37|164.83|162.43|165.27|162.87|164.26|161.86|0
1649432700000|2022-04-08 15:45:00|164.95|162.55|164.57|162.17|165.39|162.99|163.45|161.05|0
1649433000000|2022-04-08 15:50:00|164.76|162.36|164.51|162.11|164.83|162.43|163.51|161.11|0
1649433300000|2022-04-08 15:55:00|164.45|162.05|163.95|161.55|164.82|162.42|163.48|161.08|0
1649433600000|2022-04-08 16:00:00|164.01|161.61|163.66|161.26|164.1|161.7|163.23|160.83|0
1649433900000|2022-04-08 16:05:00|163.69|161.29|163.94|161.54|164.44|162.04|163.26|160.86|0
1649434200000|2022-04-08 16:10:00|164.07|161.67|164.31|161.91|165.19|162.79|163.26|160.86|0
1649434500000|2022-04-08 16:15:00|164.19|161.79|163.31|160.91|165|162.6|163.04|160.64|0
1649434800000|2022-04-08 16:20:00|163.25|160.85|162.38|159.98|163.38|160.98|162.23|159.83|0
1649435100000|2022-04-08 16:25:00|162.44|160.04|161.26|158.86|162.5|160.1|160.1|157.7|0
1649435400000|2022-04-08 16:30:00|161.29|158.89|162.77|160.37|162.93|160.53|161.2|158.8|0
1649435700000|2022-04-08 16:35:00|162.53|160.13|162.15|159.75|162.9|160.5|162.15|159.75|0
1649436000000|2022-04-08 16:40:00|162.09|159.69|162.52|160.12|162.71|160.31|161.66|159.26|0
1649436300000|2022-04-08 16:45:00|162.58|160.18|163.27|160.87|163.39|160.99|162.15|159.75|0
1649436600000|2022-04-08 16:50:00|163.2|160.8|162.33|159.93|163.58|161.18|162.08|159.68|0
1649436900000|2022-04-08 16:55:00|162.43|160.03|161.83|159.43|162.45|160.05|161.65|159.25|0
1649437200000|2022-04-08 17:00:00|161.9|159.5|162.26|159.86|163.07|160.67|161.77|159.37|0
1649437500000|2022-04-08 17:05:00|162.39|159.99|162.45|160.05|163.2|160.8|162.33|159.93|0
1649437800000|2022-04-08 17:10:00|162.32|159.92|163.69|161.29|163.69|161.29|162.32|159.92|0
1649438100000|2022-04-08 17:15:00|163.63|161.23|164.06|161.66|164.19|161.79|163.5|161.1|0
1649438400000|2022-04-08 17:20:00|164.03|161.63|163.56|161.16|164.13|161.73|163.25|160.85|0
1649438700000|2022-04-08 17:25:00|163.69|161.29|164.25|161.85|164.31|161.91|163.69|161.29|0
1649439000000|2022-04-08 17:30:00|164.19|161.79|164.94|162.54|164.94|162.54|164.12|161.72|0
1649439300000|2022-04-08 17:35:00|165|162.6|164.75|162.35|165|162.6|164.25|161.85|0
1649439600000|2022-04-08 17:40:00|164.81|162.41|164.68|162.28|165.31|162.91|164.49|162.09|0
1649439900000|2022-04-08 17:45:00|164.74|162.34|165.5|163.1|165.69|163.29|164.74|162.34|0
1649440200000|2022-04-08 17:50:00|165.62|163.22|165.18|162.78|165.75|163.35|164.8|162.4|0
1649440500000|2022-04-08 17:55:00|165.24|162.84|164.99|162.59|165.43|163.03|164.93|162.53|0
1649440800000|2022-04-08 18:00:00|165.11|162.71|165.68|163.28|165.81|163.41|164.55|162.15|0
1649441100000|2022-04-08 18:05:00|165.62|163.22|164.86|162.46|165.87|163.47|164.8|162.4|0
1649441400000|2022-04-08 18:10:00|164.8|162.4|164.29|161.89|164.86|162.46|164.23|161.83|0
1649441700000|2022-04-08 18:15:00|164.23|161.83|164.92|162.52|165.17|162.77|164.23|161.83|0
1649442000000|2022-04-08 18:20:00|164.98|162.58|165.8|163.4|165.86|163.46|163.91|161.51|0
1649442300000|2022-04-08 18:25:00|165.86|163.46|167.19|164.79|167.83|165.43|165.86|163.46|0
1649442600000|2022-04-08 18:30:00|167.25|164.85|170.84|168.44|170.9|168.5|167.16|164.76|0
1649442900000|2022-04-08 18:35:00|170.9|168.5|170.07|167.67|171.23|168.83|169.69|167.29|0
1649443200000|2022-04-08 18:40:00|170.26|167.86|170.45|168.05|170.71|168.31|169.56|167.16|0
1649443500000|2022-04-08 18:45:00|170.32|167.92|169.3|166.9|170.58|168.18|169.24|166.84|0
1649443800000|2022-04-08 18:50:00|169.27|166.87|167.84|165.44|169.43|167.03|167.46|165.06|0
1649444100000|2022-04-08 18:55:00|167.9|165.5|168.72|166.32|168.98|166.58|167.71|165.31|0
1649444400000|2022-04-08 19:00:00|168.91|166.51|169.04|166.64|169.23|166.83|168.47|166.07|0
1649444700000|2022-04-08 19:05:00|168.98|166.58|169.48|167.08|169.74|167.34|168.4|166|0
1649445000000|2022-04-08 19:10:00|169.55|167.15|168.37|165.97|169.86|167.46|167.26|164.86|0
1649445300000|2022-04-08 19:15:00|168.53|166.13|168.53|166.13|168.78|166.38|166.82|164.42|0
1649445600000|2022-04-08 19:20:00|168.59|166.19|168.46|166.06|169.22|166.82|168.05|165.65|0
1649445900000|2022-04-08 19:25:00|168.52|166.12|167.95|165.55|168.52|166.12|167.89|165.49|0
1649446200000|2022-04-08 19:30:00|167.76|165.36|169.28|166.88|169.28|166.88|167.38|164.98|0
1649446500000|2022-04-08 19:35:00|169.6|167.2|170.11|167.71|170.17|167.77|169.47|167.07|0
1649446800000|2022-04-08 19:40:00|169.98|167.58|168.51|166.11|170.36|167.96|168.51|166.11|0
1649447100000|2022-04-08 19:45:00|168.7|166.3|170.74|168.34|170.74|168.34|168.2|165.8|0
1649447400000|2022-04-08 19:50:00|170.68|168.28|173.34|170.94|173.37|170.97|168.83|166.43|0
1649447700000|2022-04-08 19:55:00|173.18|170.78|172.4|170|174.47|172.07|172.4|170|0
1649448000000|2022-04-08 20:00:00|172.21|169.81|172.01|169.61|172.21|169.81|171.25|168.85|0
1649448300000|2022-04-08 20:05:00|171.95|169.55|172.01|169.61|172.4|170|171.89|169.49|0
1649448600000|2022-04-08 20:10:00|171.95|169.55|172.72|170.32|172.72|170.32|171.95|169.55|0
1649660700000|2022-04-11 07:05:00|174.45|172.18|175.63|173.23|175.87|173.47|174.25|171.85|0
1649661000000|2022-04-11 07:10:00|175.6|173.2|177.92|175.52|177.92|175.52|175.6|173.2|0
1649661300000|2022-04-11 07:15:00|178.29|175.89|177.15|174.75|178.52|176.12|176.36|173.96|0
1649661600000|2022-04-11 07:20:00|177.35|174.95|175.43|173.03|177.35|174.95|175.36|172.96|0
1649661900000|2022-04-11 07:25:00|175.49|173.09|171.54|169.14|175.63|173.23|171.54|169.14|0
1649662200000|2022-04-11 07:30:00|171.64|169.24|171.89|169.49|172.54|170.14|171.44|169.04|0
1649662500000|2022-04-11 07:35:00|171.83|169.43|171.57|169.17|172.15|169.75|171.5|169.1|0
1649662800000|2022-04-11 07:40:00|171.5|169.1|171.99|169.59|172.12|169.72|171.37|168.97|0
1649663100000|2022-04-11 07:45:00|171.92|169.52|171.5|169.1|172.6|170.2|170.66|168.26|0
1649663400000|2022-04-11 07:50:00|171.47|169.07|172.34|169.94|172.47|170.07|171.47|169.07|0
1649663700000|2022-04-11 07:55:00|172.24|169.84|172.99|170.59|172.99|170.59|172.21|169.81|0
1649664000000|2022-04-11 08:00:00|172.92|170.52|174.03|171.63|174.03|171.63|172.27|169.87|0
1649664300000|2022-04-11 08:05:00|174.1|171.7|174.82|172.42|175.14|172.74|173.7|171.3|0
1649664600000|2022-04-11 08:10:00|174.95|172.55|175.18|172.78|175.41|173.01|174.55|172.15|0
1649664900000|2022-04-11 08:15:00|175.67|173.27|177.59|175.19|177.66|175.26|174.88|172.48|0
1649665200000|2022-04-11 08:20:00|177.72|175.32|177.79|175.39|178.26|175.86|177.19|174.79|0
1649665500000|2022-04-11 08:25:00|177.82|175.42|177.99|175.59|178.73|176.33|177.82|175.42|0
1649665800000|2022-04-11 08:30:00|177.96|175.56|177.52|175.12|178.59|176.19|177.49|175.09|0
1649666100000|2022-04-11 08:35:00|177.72|175.32|177.42|175.02|177.72|175.32|177.12|174.72|0
1649666400000|2022-04-11 08:40:00|177.38|174.98|177.48|175.08|177.65|175.25|177.18|174.78|0
1649666700000|2022-04-11 08:45:00|177.45|175.05|176.78|174.38|177.51|175.11|176.71|174.31|0
1649667000000|2022-04-11 08:50:00|176.71|174.31|176.51|174.11|177.38|174.98|176.51|174.11|0
1649667300000|2022-04-11 08:55:00|176.55|174.15|177.04|174.64|177.17|174.77|176.18|173.78|0
1649667600000|2022-04-11 09:00:00|177.01|174.61|176.54|174.14|177.17|174.77|176.51|174.11|0
1649667900000|2022-04-11 09:05:00|176.61|174.21|176.97|174.57|177.3|174.9|176.24|173.84|0
1649668200000|2022-04-11 09:10:00|176.94|174.54|176.97|174.57|177.43|175.03|176.51|174.11|0
1649668500000|2022-04-11 09:15:00|176.9|174.5|176.37|173.97|177.14|174.74|176.37|173.97|0
1649668800000|2022-04-11 09:20:00|176.3|173.9|175.9|173.5|176.7|174.3|175.9|173.5|0
1649669100000|2022-04-11 09:25:00|175.97|173.57|175.67|173.27|175.97|173.57|175.57|173.17|0
1649669400000|2022-04-11 09:30:00|175.74|173.34|176|173.6|176.16|173.76|175.7|173.3|0
1649669700000|2022-04-11 09:35:00|175.9|173.5|175.57|173.17|176.03|173.63|175.53|173.13|0
1649670000000|2022-04-11 09:40:00|175.6|173.2|175.63|173.23|176.36|173.96|175.43|173.03|0
1649670300000|2022-04-11 09:45:00|175.56|173.16|175.23|172.83|175.73|173.33|173.89|171.49|0
1649670600000|2022-04-11 09:50:00|175.2|172.8|174.21|171.81|175.3|172.9|174.18|171.78|0
1649670900000|2022-04-11 09:55:00|174.24|171.84|174.14|171.74|174.57|172.17|173.65|171.25|0
1649671200000|2022-04-11 10:00:00|174.04|171.64|173.85|171.45|174.04|171.64|173.65|171.25|0
1649671500000|2022-04-11 10:05:00|173.78|171.38|173.78|171.38|174.04|171.64|173.32|170.92|0
1649671800000|2022-04-11 10:10:00|173.81|171.41|173.71|171.31|174.11|171.71|173.71|171.31|0
1649672100000|2022-04-11 10:15:00|173.65|171.25|173.06|170.66|173.74|171.34|172.76|170.36|0
1649672400000|2022-04-11 10:20:00|173.02|170.62|174.16|171.76|174.23|171.83|172.99|170.59|0
1649672700000|2022-04-11 10:25:00|174.2|171.8|174.42|172.02|174.69|172.29|174.03|171.63|0
1649673000000|2022-04-11 10:30:00|174.49|172.09|174.82|172.42|174.88|172.48|173.9|171.5|0
1649673300000|2022-04-11 10:35:00|174.88|172.48|174.75|172.35|175.15|172.75|174.62|172.22|0
1649673600000|2022-04-11 10:40:00|174.72|172.32|175.74|173.34|175.9|173.5|174.55|172.15|0
1649673900000|2022-04-11 10:45:00|175.77|173.37|174.68|172.28|175.87|173.47|174.58|172.18|0
1649674200000|2022-04-11 10:50:00|174.71|172.31|174.35|171.95|174.71|172.31|173.96|171.56|0
1649674500000|2022-04-11 10:55:00|174.28|171.88|173.36|170.96|174.35|171.95|173.36|170.96|0
1649674800000|2022-04-11 11:00:00|173.43|171.03|173.75|171.35|174.08|171.68|173.23|170.83|0
1649675100000|2022-04-11 11:05:00|173.72|171.32|174.01|171.61|174.34|171.94|173.3|170.9|0
1649675400000|2022-04-11 11:10:00|173.95|171.55|174.18|171.78|174.47|172.07|173.56|171.16|0
1649675700000|2022-04-11 11:15:00|174.21|171.81|175.13|172.73|175.26|172.86|174.21|171.81|0
1649676000000|2022-04-11 11:20:00|175.19|172.79|175.12|172.72|175.52|173.12|175.06|172.66|0
1649676300000|2022-04-11 11:25:00|175.19|172.79|174.89|172.49|175.59|173.19|174.79|172.39|0
1649676600000|2022-04-11 11:30:00|174.86|172.46|175.52|173.12|175.65|173.25|174.86|172.46|0
1649676900000|2022-04-11 11:35:00|175.55|173.15|176.64|174.24|176.64|174.24|175.45|173.05|0
1649677200000|2022-04-11 11:40:00|176.7|174.3|177.1|174.7|177.43|175.03|176.57|174.17|0
1649677500000|2022-04-11 11:45:00|177.2|174.8|177.07|174.67|177.37|174.97|176.8|174.4|0
1649677800000|2022-04-11 11:50:00|177.03|174.63|177.16|174.76|177.43|175.03|176.7|174.3|0
1649678100000|2022-04-11 11:55:00|177.23|174.83|177.63|175.23|177.8|175.4|176.96|174.56|0
1649678400000|2022-04-11 12:00:00|177.56|175.16|177.36|174.96|177.96|175.56|176.96|174.56|0
1649678700000|2022-04-11 12:05:00|177.43|175.03|178.59|176.19|178.83|176.43|177.36|174.96|0
1649679000000|2022-04-11 12:10:00|178.69|176.29|178.42|176.02|179.36|176.96|178.36|175.96|0
1649679300000|2022-04-11 12:15:00|178.49|176.09|178.55|176.15|178.96|176.56|178.15|175.75|0
1649679600000|2022-04-11 12:20:00|178.49|176.09|179.56|177.16|179.76|177.36|178.35|175.95|0
1649679900000|2022-04-11 12:25:00|179.59|177.19|179.39|176.99|179.63|177.23|178.95|176.55|0
1649680200000|2022-04-11 12:30:00|179.35|176.95|179.08|176.68|179.62|177.22|178.68|176.28|0
1649680500000|2022-04-11 12:35:00|179.15|176.75|179.49|177.09|179.49|177.09|178.68|176.28|0
1649680800000|2022-04-11 12:40:00|179.35|176.95|178.74|176.34|179.69|177.29|178.74|176.34|0
1649681100000|2022-04-11 12:45:00|178.61|176.21|178.01|175.61|178.61|176.21|177.81|175.41|0
1649681400000|2022-04-11 12:50:00|178.07|175.67|176.84|174.44|178.14|175.74|176.71|174.31|0
1649681700000|2022-04-11 12:55:00|176.91|174.51|177.04|174.64|177.04|174.64|176.37|173.97|0
1649682000000|2022-04-11 13:00:00|176.97|174.57|176.44|174.04|177.11|174.71|176.3|173.9|0
1649682300000|2022-04-11 13:05:00|176.5|174.1|177.24|174.84|177.24|174.84|176.44|174.04|0
1649682600000|2022-04-11 13:10:00|177.3|174.9|176.43|174.03|177.57|175.17|176.43|174.03|0
1649682900000|2022-04-11 13:15:00|176.37|173.97|179.52|177.12|179.52|177.12|176.1|173.7|0
1649683200000|2022-04-11 13:20:00|179.59|177.19|179.59|177.19|180.19|177.79|179.26|176.86|0
1649683500000|2022-04-11 13:25:00|179.52|177.12|180.26|177.86|180.39|177.99|179.05|176.65|0
1649683800000|2022-04-11 13:30:00|180.19|177.79|180.32|177.92|180.93|178.53|178.32|175.92|0
1649684100000|2022-04-11 13:35:00|180.46|178.06|182.41|180.01|182.48|180.08|178.05|175.65|0
1649684400000|2022-04-11 13:40:00|182.28|179.88|180.45|178.05|183.57|181.17|179.78|177.38|0
1649684700000|2022-04-11 13:45:00|180.32|177.92|180.32|177.92|181.67|179.27|179.65|177.25|0
1649685000000|2022-04-11 13:50:00|180.38|177.98|179.98|177.58|181.6|179.2|179.18|176.78|0
1649685300000|2022-04-11 13:55:00|179.91|177.51|180.24|177.84|181.12|178.72|179.44|177.04|0
1649685600000|2022-04-11 14:00:00|180.58|178.18|181.59|179.19|181.93|179.53|179.44|177.04|0
1649685900000|2022-04-11 14:05:00|181.79|179.39|180.64|178.24|182.34|179.94|180.11|177.71|0
1649686200000|2022-04-11 14:10:00|180.51|178.11|181.05|178.65|181.45|179.05|179.57|177.17|0
1649686500000|2022-04-11 14:15:00|180.64|178.24|181.99|179.59|182.19|179.79|179.37|176.97|0
1649686800000|2022-04-11 14:20:00|182.19|179.79|182.46|180.06|182.67|180.27|181.31|178.91|0
1649687100000|2022-04-11 14:25:00|182.33|179.93|184.8|182.4|185.62|183.22|181.87|179.47|0
1649687400000|2022-04-11 14:30:00|185.21|182.81|182.79|180.39|185.48|183.08|182.38|179.98|0
1649687700000|2022-04-11 14:35:00|182.65|180.25|183.4|181|183.95|181.55|182.38|179.98|0
1649688000000|2022-04-11 14:40:00|183.47|181.07|184.23|181.83|184.64|182.24|183.27|180.87|0
1649688300000|2022-04-11 14:45:00|184.29|181.89|184.43|182.03|184.64|182.24|183.67|181.27|0
1649688600000|2022-04-11 14:50:00|184.36|181.96|183.06|180.66|184.5|182.1|182.85|180.45|0
1649688900000|2022-04-11 14:55:00|183.19|180.79|183.74|181.34|183.94|181.54|182.92|180.52|0
1649689200000|2022-04-11 15:00:00|184.08|181.68|183.67|181.27|184.08|181.68|182.92|180.52|0
1649689500000|2022-04-11 15:05:00|183.74|181.34|184.49|182.09|184.7|182.3|183.67|181.27|0
1649689800000|2022-04-11 15:10:00|184.56|182.16|184.76|182.36|185.25|182.85|184.01|181.61|0
1649690100000|2022-04-11 15:15:00|184.83|182.43|185.04|182.64|185.45|183.05|184.42|182.02|0
1649690400000|2022-04-11 15:20:00|185.11|182.71|185.38|182.98|185.52|183.12|184.62|182.22|0
1649690700000|2022-04-11 15:25:00|185.45|183.05|185.67|183.27|186.29|183.89|183.83|181.43|0
1649691000000|2022-04-11 15:30:00|185.81|183.41|184.29|181.89|185.94|183.54|184.15|181.75|0
1649691300000|2022-04-11 15:35:00|184.36|181.96|185.04|182.64|185.04|182.64|183.61|181.21|0
1649691600000|2022-04-11 15:40:00|184.97|182.57|184.22|181.82|185.04|182.64|183.94|181.54|0
1649691900000|2022-04-11 15:45:00|184.15|181.75|184.7|182.3|185.04|182.64|183.6|181.2|0
1649692200000|2022-04-11 15:50:00|184.63|182.23|184.42|182.02|185.18|182.78|183.87|181.47|0
1649692500000|2022-04-11 15:55:00|184.49|182.09|185.17|182.77|185.42|183.02|184.42|182.02|0
1649692800000|2022-04-11 16:00:00|185.24|182.84|185.45|183.05|186.07|183.67|185.17|182.77|0
1649693100000|2022-04-11 16:05:00|185.48|183.08|185.1|182.7|185.48|183.08|184.69|182.29|0
1649693400000|2022-04-11 16:10:00|185.03|182.63|185.72|183.32|185.89|183.49|184.82|182.42|0
1649693700000|2022-04-11 16:15:00|185.58|183.18|185.37|182.97|185.99|183.59|185.37|182.97|0
1649694000000|2022-04-11 16:20:00|185.23|182.83|185.78|183.38|185.99|183.59|185.03|182.63|0
1649694300000|2022-04-11 16:25:00|185.85|183.45|186.33|183.93|186.33|183.93|185.78|183.38|0
1649694600000|2022-04-11 16:30:00|186.26|183.86|186.12|183.72|186.68|184.28|185.98|183.58|0
1649694900000|2022-04-11 16:35:00|186.05|183.65|186.19|183.79|186.47|184.07|185.91|183.51|0
1649695200000|2022-04-11 16:40:00|186.26|183.86|186.67|184.27|187.02|184.62|186.19|183.79|0
1649695500000|2022-04-11 16:45:00|186.6|184.2|185.77|183.37|186.6|184.2|185.5|183.1|0
1649695800000|2022-04-11 16:50:00|185.84|183.44|186.81|184.41|187.29|184.89|185.49|183.09|0
1649696100000|2022-04-11 16:55:00|186.88|184.48|185.97|183.57|187.08|184.68|185.77|183.37|0
1649696400000|2022-04-11 17:00:00|186.04|183.64|184.46|182.06|186.04|183.64|184.18|181.78|0
1649696700000|2022-04-11 17:05:00|184.52|182.12|184.73|182.33|184.87|182.47|183.97|181.57|0
1649697000000|2022-04-11 17:10:00|184.66|182.26|184.18|181.78|184.9|182.5|184.04|181.64|0
1649697300000|2022-04-11 17:15:00|184.25|181.85|185.21|182.81|185.69|183.29|184.18|181.78|0
1649697600000|2022-04-11 17:20:00|184.93|182.53|186.58|184.18|186.79|184.39|184.93|182.53|0
1649697900000|2022-04-11 17:25:00|186.45|184.05|186.34|183.94|187|184.6|185.96|183.56|0
1649698200000|2022-04-11 17:30:00|186.37|183.97|185.27|182.87|186.37|183.97|185.27|182.87|0
1649698500000|2022-04-11 17:35:00|185.2|182.8|185.61|183.21|186.62|184.22|184.72|182.32|0
1649698800000|2022-04-11 17:40:00|185.71|183.31|185.71|183.31|185.88|183.48|184.78|182.38|0
1649699100000|2022-04-11 17:45:00|185.81|183.41|185.67|183.27|185.88|183.48|185.26|182.86|0
1649699400000|2022-04-11 17:50:00|185.61|183.21|185.81|183.41|185.95|183.55|185.47|183.07|0
1649699700000|2022-04-11 17:55:00|185.88|183.48|185.05|182.65|186.16|183.76|184.91|182.51|0
1649700000000|2022-04-11 18:00:00|184.98|182.58|185.94|183.54|186.36|183.96|184.71|182.31|0
1649700300000|2022-04-11 18:05:00|185.81|183.41|184.36|181.96|186.15|183.75|184.02|181.62|0
1649700600000|2022-04-11 18:10:00|184.5|182.1|186.63|184.23|186.84|184.44|184.15|181.75|0
1649700900000|2022-04-11 18:15:00|186.81|184.41|187.36|184.96|187.39|184.99|186.63|184.23|0
1649701200000|2022-04-11 18:20:00|187.39|184.99|187.04|184.64|187.39|184.99|186.9|184.5|0
1649701500000|2022-04-11 18:25:00|187.11|184.71|186.76|184.36|187.25|184.85|186.52|184.12|0
1649701800000|2022-04-11 18:30:00|187.04|184.64|186.35|183.95|187.74|185.34|186.28|183.88|0
1649702100000|2022-04-11 18:35:00|186.48|184.08|186.14|183.74|186.9|184.5|186.14|183.74|0
1649702400000|2022-04-11 18:40:00|185.93|183.53|186.06|183.66|186.55|184.15|185.51|183.11|0
1649702700000|2022-04-11 18:45:00|185.99|183.59|184.48|182.08|186.13|183.73|184.41|182.01|0
1649703000000|2022-04-11 18:50:00|184.55|182.15|184.54|182.14|184.75|182.35|183.31|180.91|0
1649703300000|2022-04-11 18:55:00|184.47|182.07|184.27|181.87|184.54|182.14|183.93|181.53|0
1649703600000|2022-04-11 19:00:00|184.34|181.94|185.4|183|185.57|183.17|182.76|180.36|0
1649703900000|2022-04-11 19:05:00|185.36|182.96|185.02|182.62|186.05|183.65|185.02|182.62|0
1649704200000|2022-04-11 19:10:00|184.88|182.48|185.95|183.55|185.98|183.58|184.54|182.14|0
1649704500000|2022-04-11 19:15:00|185.77|183.37|186.32|183.92|186.88|184.48|185.77|183.37|0
1649704800000|2022-04-11 19:20:00|186.46|184.06|187.05|184.65|187.09|184.69|186.39|183.99|0
1649705100000|2022-04-11 19:25:00|187.09|184.69|188.37|185.97|188.55|186.15|186.95|184.55|0
1649705400000|2022-04-11 19:30:00|188.41|186.01|189.95|187.55|189.98|187.58|188.2|185.8|0
1649705700000|2022-04-11 19:35:00|190.09|187.69|189.52|187.12|190.41|188.01|189.52|187.12|0
1649706000000|2022-04-11 19:40:00|189.59|187.19|189.94|187.54|190.4|188|188.82|186.42|0
1649706300000|2022-04-11 19:45:00|190.01|187.61|188.74|186.34|191|188.6|188.18|185.78|0
1649706600000|2022-04-11 19:50:00|188.18|185.78|190.29|187.89|190.29|187.89|187.62|185.22|0
1649706900000|2022-04-11 19:55:00|190.15|187.75|188.81|186.41|190.65|188.25|188.74|186.34|0
1649707200000|2022-04-11 20:00:00|189.58|187.18|190.76|188.36|190.76|188.36|188.88|186.48|0
1649707500000|2022-04-11 20:05:00|190.69|188.29|189.84|187.44|190.69|188.29|189.84|187.44|0
1649707800000|2022-04-11 20:10:00|189.91|187.51|190.19|187.79|190.19|187.79|189.21|186.81|0
1649708100000|2022-04-11 20:15:00|190.32|187.52|190.25|187.45|190.39|187.59|189.9|187.1|0
1649708400000|2022-04-11 20:20:00|190.18|187.38|190.53|187.73|190.6|187.8|190.11|187.31|0
1649708700000|2022-04-11 20:25:00|190.6|187.8|190.74|187.94|190.74|187.94|190.46|187.66|0
1649709000000|2022-04-11 20:30:00|190.67|187.87|191.36|188.56|191.57|188.77|190.6|187.8|0
1649709300000|2022-04-11 20:35:00|191.29|188.49|190.58|187.78|191.29|188.49|190.58|187.78|0
1649709600000|2022-04-11 20:40:00|190.51|187.71|190.5|187.7|190.72|187.92|190.5|187.7|0
1649709900000|2022-04-11 20:45:00|190.43|187.63|190.5|187.7|190.78|187.98|190.43|187.63|0
1649710200000|2022-04-11 20:50:00|190.43|187.63|190.43|187.63|190.57|187.77|190.29|187.49|0
1649710500000|2022-04-11 20:55:00|190.36|187.56|190.32|187.52|190.43|187.63|190.25|187.45|0
1649710800000|2022-04-11 21:00:00|190.3|187.5|190.34|187.54|190.42|187.62|190.28|187.48|0
1649711100000|2022-04-11 21:05:00|190.35|187.55|190.35|187.55|190.38|187.58|190.33|187.53|0
1649711400000|2022-04-11 21:10:00|190.34|187.54|190.35|187.55|190.35|187.55|190.33|187.53|0
1649711700000|2022-04-11 21:15:00|190.36|187.56|190.33|187.53|190.36|187.56|190.33|187.53|0
1649712000000|2022-04-11 21:20:00|190.29|187.49|190.22|187.42|190.29|187.49|190.04|187.24|0
1649712300000|2022-04-11 21:25:00|190.18|187.38|190.19|187.39|190.29|187.49|190.13|187.33|0
1649712600000|2022-04-11 21:30:00|190.17|187.37|190.21|187.41|190.28|187.48|190.16|187.36|0
1649712900000|2022-04-11 21:35:00|190.23|187.43|190.25|187.45|190.25|187.45|190.15|187.35|0
1649713200000|2022-04-11 21:40:00|190.26|187.46|190.32|187.52|190.34|187.54|190.25|187.45|0
1649713500000|2022-04-11 21:45:00|190.33|187.53|190.31|187.51|190.35|187.55|190.31|187.51|0
1649713800000|2022-04-11 21:50:00|190.3|187.5|190.32|187.52|190.32|187.52|190.28|187.48|0
1649714100000|2022-04-11 21:55:00|190.33|187.53|190.28|187.48|190.34|187.54|190.2|187.4|0
1649714400000|2022-04-11 22:00:00|190.13|187.33|189.76|186.96|190.13|187.33|189.38|186.58|0
1649714700000|2022-04-11 22:05:00|189.69|186.89|189.97|187.17|190.04|187.24|189.62|186.82|0
1649715000000|2022-04-11 22:10:00|189.87|187.07|189.65|186.85|189.9|187.1|189.62|186.82|0
1649715300000|2022-04-11 22:15:00|189.69|186.89|189.83|187.03|189.83|187.03|189.61|186.81|0
1649715600000|2022-04-11 22:20:00|189.75|186.95|189.82|187.02|189.9|187.1|189.61|186.81|0
1649715900000|2022-04-11 22:25:00|189.75|186.95|189.75|186.95|189.89|187.09|189.68|186.88|0
1649716200000|2022-04-11 22:30:00|189.68|186.88|189.47|186.67|189.68|186.88|189.47|186.67|0
1649716500000|2022-04-11 22:35:00|189.5|186.7|189.39|186.59|189.54|186.74|189.32|186.52|0
1649716800000|2022-04-11 22:40:00|189.46|186.66|189.32|186.52|189.46|186.66|189.32|186.52|0
1649717100000|2022-04-11 22:45:00|189.25|186.45|189.39|186.59|189.39|186.59|189.25|186.45|0
1649717400000|2022-04-11 22:50:00|189.46|186.66|189.39|186.59|189.53|186.73|189.39|186.59|0
1649717700000|2022-04-11 22:55:00|189.32|186.52|189.24|186.44|189.32|186.52|189.17|186.37|0
1649718000000|2022-04-11 23:00:00|189.17|186.37|189.52|186.72|189.52|186.72|189.17|186.37|0
1649718300000|2022-04-11 23:05:00|189.59|186.79|189.66|186.86|189.87|187.07|189.56|186.76|0
1649718600000|2022-04-11 23:10:00|189.73|186.93|189.87|187.07|190.08|187.28|189.66|186.86|0
1649718900000|2022-04-11 23:15:00|189.94|187.14|190.08|187.28|190.22|187.42|189.87|187.07|0
1649719200000|2022-04-11 23:20:00|190.15|187.35|190.71|187.91|190.93|188.13|189.8|187|0
1649719500000|2022-04-11 23:25:00|190.57|187.77|190.61|187.81|191|188.2|190.43|187.63|0
1649719800000|2022-04-11 23:30:00|190.64|187.84|190.5|187.7|190.85|188.05|190.07|187.27|0
1649720100000|2022-04-11 23:35:00|190.57|187.77|190.85|188.05|190.99|188.19|190.53|187.73|0
1649720400000|2022-04-11 23:40:00|190.92|188.12|190.7|187.9|190.92|188.12|190.49|187.69|0
1649720700000|2022-04-11 23:45:00|190.77|187.97|191.34|188.54|191.34|188.54|190.63|187.83|0
1649721000000|2022-04-11 23:50:00|191.41|188.61|191.55|188.75|191.69|188.89|190.91|188.11|0
1649721300000|2022-04-11 23:55:00|191.62|188.82|191.19|188.39|191.9|189.1|191.12|188.32|0
1649721600000|2022-04-12 00:00:00|191.33|188.53|190.91|188.11|191.33|188.53|190.34|187.54|0
1649721900000|2022-04-12 00:05:00|190.98|188.18|191.4|188.6|191.54|188.74|190.77|187.97|0
1649722200000|2022-04-12 00:10:00|191.47|188.67|191.65|188.85|191.97|189.17|191.4|188.6|0
1649722500000|2022-04-12 00:15:00|191.68|188.88|191.4|188.6|191.89|189.09|190.76|187.96|0
1649722800000|2022-04-12 00:20:00|191.33|188.53|191.15|188.35|191.61|188.81|190.9|188.1|0
1649723100000|2022-04-12 00:25:00|191.18|188.38|191.25|188.45|191.46|188.66|190.76|187.96|0
1649723400000|2022-04-12 00:30:00|191.18|188.38|191.46|188.66|191.6|188.8|190.9|188.1|0
1649723700000|2022-04-12 00:35:00|191.39|188.59|191.67|188.87|191.81|189.01|191.11|188.31|0
1649724000000|2022-04-12 00:40:00|191.6|188.8|191.95|189.15|191.95|189.15|191.6|188.8|0
1649724300000|2022-04-12 00:45:00|192.45|189.65|192.81|190.01|192.95|190.15|192.45|189.65|0
1649724600000|2022-04-12 00:50:00|192.73|189.93|193.66|190.86|193.74|190.94|192.73|189.93|0
1649724900000|2022-04-12 00:55:00|193.88|191.08|194.74|191.94|195.03|192.23|193.66|190.86|0
1649725200000|2022-04-12 01:00:00|194.81|192.01|194.59|191.79|195.1|192.3|194.38|191.58|0
1649725500000|2022-04-12 01:05:00|194.63|191.83|194.66|191.86|194.95|192.15|194.52|191.72|0
1649725800000|2022-04-12 01:10:00|194.73|191.93|194.87|192.07|194.95|192.15|194.73|191.93|0
1649726100000|2022-04-12 01:15:00|194.8|192|194.87|192.07|194.95|192.15|194.51|191.71|0
1649726400000|2022-04-12 01:20:00|194.94|192.14|194.94|192.14|194.94|192.14|194.51|191.71|0
1649726700000|2022-04-12 01:25:00|195.16|192.36|195.44|192.64|195.74|192.94|195.08|192.28|0
1649727000000|2022-04-12 01:30:00|195.3|192.5|195.23|192.43|195.59|192.79|194.72|191.92|0
1649727300000|2022-04-12 01:35:00|195.15|192.35|195.37|192.57|195.44|192.64|194.72|191.92|0
1649727600000|2022-04-12 01:40:00|195.41|192.61|195.44|192.64|195.94|193.14|195.22|192.42|0
1649727900000|2022-04-12 01:45:00|195.51|192.71|195.65|192.85|195.8|193|195.29|192.49|0
1649728200000|2022-04-12 01:50:00|195.69|192.89|196.45|193.65|196.45|193.65|195.58|192.78|0
1649728500000|2022-04-12 01:55:00|196.37|193.57|196.37|193.57|196.59|193.79|196.08|193.28|0
1649728800000|2022-04-12 02:00:00|196.3|193.5|196.44|193.64|196.51|193.71|196.08|193.28|0
1649729100000|2022-04-12 02:05:00|196.51|193.71|195.79|192.99|196.51|193.71|195.79|192.99|0
1649729400000|2022-04-12 02:10:00|195.72|192.92|195.64|192.84|195.79|192.99|195.42|192.62|0
1649729700000|2022-04-12 02:15:00|195.57|192.77|196.07|193.27|196.14|193.34|195.42|192.62|0
1649730000000|2022-04-12 02:20:00|196.04|193.24|196.29|193.49|196.36|193.56|195.78|192.98|0
1649730300000|2022-04-12 02:25:00|196.33|193.53|196|193.2|196.43|193.63|195.92|193.12|0
1649730600000|2022-04-12 02:30:00|195.92|193.12|195.34|192.54|196|193.2|195.13|192.33|0
1649730900000|2022-04-12 02:35:00|195.38|192.58|195.7|192.9|195.7|192.9|195.13|192.33|0
1649731200000|2022-04-12 02:40:00|195.63|192.83|195.45|192.65|195.7|192.9|195.41|192.61|0
1649731500000|2022-04-12 02:45:00|195.41|192.61|195.41|192.61|195.55|192.75|195.41|192.61|0
1649731800000|2022-04-12 02:50:00|195.45|192.65|195.41|192.61|195.62|192.82|195.41|192.61|0
1649732100000|2022-04-12 02:55:00|195.48|192.68|195.48|192.68|195.69|192.89|195.4|192.6|0
1649732400000|2022-04-12 03:00:00|195.4|192.6|195.33|192.53|195.48|192.68|194.97|192.17|0
1649732700000|2022-04-12 03:05:00|195.4|192.6|195.44|192.64|195.62|192.82|195.33|192.53|0
1649733000000|2022-04-12 03:10:00|195.47|192.67|195.43|192.63|195.76|192.96|195.4|192.6|0
1649733300000|2022-04-12 03:15:00|195.4|192.6|196.41|193.61|196.55|193.75|195.32|192.52|0
1649733600000|2022-04-12 03:20:00|196.48|193.68|196.41|193.61|196.62|193.82|196.26|193.46|0
1649733900000|2022-04-12 03:25:00|196.4|193.6|196.33|193.53|196.4|193.6|196.11|193.31|0
1649734200000|2022-04-12 03:30:00|196.4|193.6|196.33|193.53|196.4|193.6|195.75|192.95|0
1649734500000|2022-04-12 03:35:00|196.26|193.46|196.11|193.31|196.55|193.75|196|193.2|0
1649734800000|2022-04-12 03:40:00|196.18|193.38|196.32|193.52|196.4|193.6|196.11|193.31|0
1649735100000|2022-04-12 03:45:00|196.25|193.45|196.32|193.52|196.39|193.59|196.11|193.31|0
1649735400000|2022-04-12 03:50:00|196.25|193.45|196.32|193.52|196.54|193.74|196.1|193.3|0
1649735700000|2022-04-12 03:55:00|196.25|193.45|196.46|193.66|196.68|193.88|196.25|193.45|0
1649736000000|2022-04-12 04:00:00|196.43|193.63|196.39|193.59|196.53|193.73|196.1|193.3|0
1649736300000|2022-04-12 04:05:00|196.35|193.55|196.64|193.84|196.67|193.87|196.1|193.3|0
1649736600000|2022-04-12 04:10:00|196.6|193.8|196.53|193.73|196.6|193.8|196.38|193.58|0
1649736900000|2022-04-12 04:15:00|196.56|193.76|196.52|193.72|196.56|193.76|196.38|193.58|0
1649737200000|2022-04-12 04:20:00|196.45|193.65|196.45|193.65|196.52|193.72|196.38|193.58|0
1649737500000|2022-04-12 04:25:00|196.52|193.72|197.39|194.59|197.54|194.74|196.49|193.69|0
1649737800000|2022-04-12 04:30:00|197.47|194.67|197.28|194.48|197.47|194.67|197.1|194.3|0
1649738100000|2022-04-12 04:35:00|197.32|194.52|197.24|194.44|197.43|194.63|197.1|194.3|0
1649738400000|2022-04-12 04:40:00|197.17|194.37|197.42|194.62|197.53|194.73|197.17|194.37|0
1649738700000|2022-04-12 04:45:00|197.46|194.66|197.53|194.73|197.57|194.77|197.31|194.51|0
1649739000000|2022-04-12 04:50:00|197.57|194.77|197.45|194.65|197.57|194.77|197.38|194.58|0
1649739300000|2022-04-12 04:55:00|197.49|194.69|197.45|194.65|197.67|194.87|197.45|194.65|0
1649739600000|2022-04-12 05:00:00|197.38|194.58|197.67|194.87|197.82|195.02|197.09|194.29|0
1649739900000|2022-04-12 05:05:00|197.74|194.94|198.11|195.31|198.62|195.82|197.23|194.43|0
1649740200000|2022-04-12 05:10:00|198.04|195.24|197.27|194.47|198.18|195.38|197.27|194.47|0
1649740500000|2022-04-12 05:15:00|197.24|194.44|195.93|193.13|197.31|194.51|195.93|193.13|0
1649740800000|2022-04-12 05:20:00|195.86|193.06|196.8|194|196.8|194|195.79|192.99|0
1649741100000|2022-04-12 05:25:00|196.72|193.92|197.16|194.36|197.16|194.36|196.72|193.92|0
1649741400000|2022-04-12 05:30:00|197.08|194.28|196.86|194.06|197.23|194.43|196.79|193.99|0
1649741700000|2022-04-12 05:35:00|196.79|193.99|196.07|193.27|197.23|194.43|196.07|193.27|0
1649742000000|2022-04-12 05:40:00|196.14|193.34|196.21|193.41|196.72|193.92|195.99|193.19|0
1649742300000|2022-04-12 05:45:00|196.28|193.48|196.42|193.62|196.79|193.99|196.21|193.41|0
1649742600000|2022-04-12 05:50:00|196.46|193.66|196.28|193.48|196.64|193.84|196.03|193.23|0
1649742900000|2022-04-12 05:55:00|196.35|193.55|196.82|194.02|196.93|194.13|196.28|193.48|0
1649743200000|2022-04-12 06:00:00|196.89|194.09|197.58|194.78|198.05|195.25|196.27|193.47|0
1649743500000|2022-04-12 06:05:00|197.5|194.7|196.7|193.9|197.87|195.07|196.7|193.9|0
1649743800000|2022-04-12 06:10:00|196.78|193.98|196.34|193.54|196.78|193.98|196.27|193.47|0
1649744100000|2022-04-12 06:15:00|196.38|193.58|196.19|193.39|196.7|193.9|196.19|193.39|0
1649744400000|2022-04-12 06:20:00|196.23|193.43|196.84|194.04|196.84|194.04|196.19|193.39|0
1649744700000|2022-04-12 06:25:00|196.77|193.97|196.33|193.53|196.81|194.01|196.33|193.53|0
1649745000000|2022-04-12 06:30:00|196.41|193.61|196.33|193.53|196.69|193.89|196.26|193.46|0
1649745300000|2022-04-12 06:35:00|196.26|193.46|194.82|192.02|196.26|193.46|194.6|191.8|0
1649745600000|2022-04-12 06:40:00|194.89|192.09|195.5|192.7|195.53|192.73|194.6|191.8|0
1649745900000|2022-04-12 06:45:00|195.53|192.73|195.75|192.95|196.11|193.31|195.24|192.44|0
1649746200000|2022-04-12 06:50:00|195.68|192.88|195.82|193.02|196.03|193.23|195.6|192.8|0
1649746500000|2022-04-12 06:55:00|196.03|193.23|195.24|192.44|196.25|193.45|195.24|192.44|0
1649746800000|2022-04-12 07:00:00|195.31|192.51|196.61|193.81|196.61|193.81|194.81|192.01|0
1649747100000|2022-04-12 07:05:00|196.55|194.15|194.1|191.7|197.28|194.88|193.52|191.12|0
1649747400000|2022-04-12 07:10:00|194.24|191.84|193.45|191.05|194.38|191.98|192.73|190.33|0
1649747700000|2022-04-12 07:15:00|193.37|190.97|194.81|192.41|195.54|193.14|193.37|190.97|0
1649748000000|2022-04-12 07:20:00|194.89|192.49|194.38|191.98|196.19|193.79|194.23|191.83|0
1649748300000|2022-04-12 07:25:00|194.52|192.12|195.04|192.64|195.76|193.36|193.8|191.4|0
1649748600000|2022-04-12 07:30:00|195.11|192.71|196.27|193.87|196.85|194.45|195.11|192.71|0
1649748900000|2022-04-12 07:35:00|196.34|193.94|196.77|194.37|197.57|195.17|196.19|193.79|0
1649749200000|2022-04-12 07:40:00|196.92|194.52|197.57|195.17|197.86|195.46|196.63|194.23|0
1649749500000|2022-04-12 07:45:00|197.72|195.32|195.61|193.21|197.72|195.32|195.61|193.21|0
1649749800000|2022-04-12 07:50:00|195.68|193.28|195.35|192.95|196.48|194.08|194.88|192.48|0
1649750100000|2022-04-12 07:55:00|195.25|192.85|195.24|192.84|195.39|192.99|194.74|192.34|0
1649750400000|2022-04-12 08:00:00|195.14|192.74|195.39|192.99|195.6|193.2|194.45|192.05|0
1649750700000|2022-04-12 08:05:00|195.42|193.02|194.95|192.55|195.67|193.27|194.88|192.48|0
1649751000000|2022-04-12 08:10:00|194.88|192.48|194.3|191.9|195.02|192.62|194.23|191.83|0
1649751300000|2022-04-12 08:15:00|194.23|191.83|194.23|191.83|194.44|192.04|193.65|191.25|0
1649751600000|2022-04-12 08:20:00|194.01|191.61|193.26|190.86|194.08|191.68|193.08|190.68|0
1649751900000|2022-04-12 08:25:00|193.29|190.89|193.25|190.85|194.15|191.75|193.07|190.67|0
1649752200000|2022-04-12 08:30:00|193.29|190.89|192.32|189.92|193.54|191.14|192.14|189.74|0
1649752500000|2022-04-12 08:35:00|192.25|189.85|191.43|189.03|192.25|189.85|191.15|188.75|0
1649752800000|2022-04-12 08:40:00|191.36|188.96|191.32|188.92|191.43|189.03|190.86|188.46|0
1649753100000|2022-04-12 08:45:00|191.29|188.89|190.93|188.53|191.5|189.1|190.51|188.11|0
1649753400000|2022-04-12 08:50:00|191|188.6|190.36|187.96|191|188.6|190.12|187.72|0
1649753700000|2022-04-12 08:55:00|190.33|187.93|190.87|188.47|193.34|190.94|190.22|187.82|0
1649754000000|2022-04-12 09:00:00|190.84|188.44|192.21|189.81|192.28|189.88|190.59|188.19|0
1649754300000|2022-04-12 09:05:00|192.28|189.88|191.4|189|192.28|189.88|191.15|188.75|0
1649754600000|2022-04-12 09:10:00|191.43|189.03|192.46|190.06|192.71|190.31|191.36|188.96|0
1649754900000|2022-04-12 09:15:00|192.49|190.09|192.28|189.88|192.78|190.38|192.07|189.67|0
1649755200000|2022-04-12 09:20:00|192.35|189.95|192.42|190.02|193.06|190.66|192.24|189.84|0
1649755500000|2022-04-12 09:25:00|192.49|190.09|191.85|189.45|192.63|190.23|191.7|189.3|0
1649755800000|2022-04-12 09:30:00|191.92|189.52|191.63|189.23|192.13|189.73|191.14|188.74|0
1649756100000|2022-04-12 09:35:00|191.6|189.2|191.28|188.88|191.84|189.44|191.06|188.66|0
1649756400000|2022-04-12 09:40:00|191.24|188.84|190.92|188.52|191.27|188.87|190.92|188.52|0
1649756700000|2022-04-12 09:45:00|190.85|188.45|191.48|189.08|191.63|189.23|190.67|188.27|0
1649757000000|2022-04-12 09:50:00|191.45|189.05|190.35|187.95|191.45|189.05|190.35|187.95|0
1649757300000|2022-04-12 09:55:00|190.42|188.02|191.05|188.65|191.12|188.72|190.14|187.74|0
1649757600000|2022-04-12 10:00:00|191.09|188.69|190.7|188.3|191.2|188.8|190.21|187.81|0
1649757900000|2022-04-12 10:05:00|190.77|188.37|190.8|188.4|191.33|188.93|190.63|188.23|0
1649758200000|2022-04-12 10:10:00|190.84|188.44|191.05|188.65|191.23|188.83|190.27|187.87|0
1649758500000|2022-04-12 10:15:00|191.12|188.72|191.68|189.28|191.68|189.28|190.98|188.58|0
1649758800000|2022-04-12 10:20:00|191.61|189.21|191.57|189.17|191.93|189.53|191.33|188.93|0
1649759100000|2022-04-12 10:25:00|191.61|189.21|190.97|188.57|192.03|189.63|190.94|188.54|0
1649759400000|2022-04-12 10:30:00|191.04|188.64|190.68|188.28|191.32|188.92|190.61|188.21|0
1649759700000|2022-04-12 10:35:00|190.47|188.07|189.91|187.51|190.47|188.07|189.56|187.16|0
1649760000000|2022-04-12 10:40:00|189.98|187.58|189.9|187.5|190.54|188.14|189.76|187.36|0
1649760300000|2022-04-12 10:45:00|189.83|187.43|190.25|187.85|190.47|188.07|189.76|187.36|0
1649760600000|2022-04-12 10:50:00|190.22|187.82|189.9|187.5|190.25|187.85|189.9|187.5|0
1649760900000|2022-04-12 10:55:00|189.83|187.43|190.6|188.2|190.67|188.27|189.76|187.36|0
1649761200000|2022-04-12 11:00:00|190.67|188.27|190.67|188.27|190.81|188.41|190.25|187.85|0
1649761500000|2022-04-12 11:05:00|190.74|188.34|191.09|188.69|191.09|188.69|190.5|188.1|0
1649761800000|2022-04-12 11:10:00|191.16|188.76|191.59|189.19|191.66|189.26|191.09|188.69|0
1649762100000|2022-04-12 11:15:00|191.52|189.12|191.37|188.97|192.15|189.75|191.23|188.83|0
1649762400000|2022-04-12 11:20:00|191.44|189.04|191.3|188.9|191.44|189.04|190.8|188.4|0
1649762700000|2022-04-12 11:25:00|191.37|188.97|190.52|188.12|191.44|189.04|190.45|188.05|0
1649763000000|2022-04-12 11:30:00|190.45|188.05|190.02|187.62|190.52|188.12|189.81|187.41|0
1649763300000|2022-04-12 11:35:00|190.09|187.69|190.09|187.69|190.58|188.18|189.74|187.34|0
1649763600000|2022-04-12 11:40:00|190.16|187.76|190.02|187.62|190.87|188.47|189.67|187.27|0
1649763900000|2022-04-12 11:45:00|189.95|187.55|189.73|187.33|189.95|187.55|189.52|187.12|0
1649764200000|2022-04-12 11:50:00|189.7|187.3|189.66|187.26|189.8|187.4|189.38|186.98|0
1649764500000|2022-04-12 11:55:00|189.73|187.33|189.45|187.05|190.01|187.61|189.38|186.98|0
1649764800000|2022-04-12 12:00:00|189.38|186.98|189.45|187.05|190.01|187.61|189.38|186.98|0
1649765100000|2022-04-12 12:05:00|189.38|186.98|188.11|185.71|189.38|186.98|187.97|185.57|0
1649765400000|2022-04-12 12:10:00|188.18|185.78|188.11|185.71|188.46|186.06|187.97|185.57|0
1649765700000|2022-04-12 12:15:00|188.18|185.78|188.6|186.2|188.64|186.24|187.97|185.57|0
1649766000000|2022-04-12 12:20:00|188.53|186.13|188.6|186.2|188.81|186.41|188.25|185.85|0
1649766300000|2022-04-12 12:25:00|188.56|186.16|190.25|187.85|190.25|187.85|188.56|186.16|0
1649766600000|2022-04-12 12:30:00|190.14|187.74|179.91|177.51|190.14|187.74|179.91|177.51|0
1649766900000|2022-04-12 12:35:00|180.04|177.64|180.99|178.59|181.74|179.34|180.04|177.64|0
1649767200000|2022-04-12 12:40:00|181.05|178.65|178.82|176.42|181.26|178.86|178.35|175.95|0
1649767500000|2022-04-12 12:45:00|178.72|176.32|176.95|174.55|178.72|176.32|176.82|174.42|0
1649767800000|2022-04-12 12:50:00|177.01|174.61|175.88|173.48|177.88|175.48|175.88|173.48|0
1649768100000|2022-04-12 12:55:00|175.82|173.42|176.28|173.88|176.48|174.08|174.89|172.49|0
1649768400000|2022-04-12 13:00:00|176.35|173.95|176.81|174.41|176.88|174.48|176.28|173.88|0
1649768700000|2022-04-12 13:05:00|176.78|174.38|178.21|175.81|178.81|176.41|176.28|173.88|0
1649769000000|2022-04-12 13:10:00|178.34|175.94|179.62|177.22|179.69|177.29|178.34|175.94|0
1649769300000|2022-04-12 13:15:00|179.55|177.15|179.48|177.08|179.82|177.42|178.81|176.41|0
1649769600000|2022-04-12 13:20:00|179.35|176.95|180.56|178.16|180.9|178.5|179.28|176.88|0
1649769900000|2022-04-12 13:25:00|180.63|178.23|181.03|178.63|181.03|178.63|179.82|177.42|0
1649770200000|2022-04-12 13:30:00|180.69|178.29|181.98|179.58|182.87|180.47|180.69|178.29|0
1649770500000|2022-04-12 13:35:00|181.57|179.17|179.34|176.94|182.8|180.4|178.46|176.06|0
1649770800000|2022-04-12 13:40:00|178.93|176.53|178.46|176.06|181|178.6|178.26|175.86|0
1649771100000|2022-04-12 13:45:00|178.26|175.86|177.32|174.92|178.93|176.53|176.72|174.32|0
1649771400000|2022-04-12 13:50:00|177.39|174.99|175.3|172.9|178.42|176.02|174.42|172.02|0
1649771700000|2022-04-12 13:55:00|175.34|172.94|176.13|173.73|176.79|174.39|175.34|172.94|0
1649772000000|2022-04-12 14:00:00|176.06|173.66|177.05|174.65|177.85|175.45|175.6|173.2|0
1649772300000|2022-04-12 14:05:00|177.09|174.69|177.58|175.18|178.52|176.12|177.05|174.65|0
1649772600000|2022-04-12 14:10:00|176.92|174.52|176.85|174.45|178.05|175.65|176.72|174.32|0
1649772900000|2022-04-12 14:15:00|176.82|174.42|179.05|176.65|179.05|176.65|176.58|174.18|0
1649773200000|2022-04-12 14:20:00|178.85|176.45|178.58|176.18|179.12|176.72|177.38|174.98|0
1649773500000|2022-04-12 14:25:00|178.51|176.11|180.13|177.73|180.13|177.73|178.31|175.91|0
1649773800000|2022-04-12 14:30:00|179.99|177.59|179.89|177.49|180.87|178.47|179.65|177.25|0
1649774100000|2022-04-12 14:35:00|179.72|177.32|181.75|179.35|182.02|179.62|179.38|176.98|0
1649774400000|2022-04-12 14:40:00|181.81|179.41|181.74|179.34|182.49|180.09|181.2|178.8|0
1649774700000|2022-04-12 14:45:00|181.81|179.41|182.6|180.2|182.83|180.43|179.04|176.64|0
1649775000000|2022-04-12 14:50:00|182.56|180.16|182.69|180.29|183.79|181.39|182.49|180.09|0
1649775300000|2022-04-12 14:55:00|182.76|180.36|182.76|180.36|183.38|180.98|182.15|179.75|0
1649775600000|2022-04-12 15:00:00|182.83|180.43|181.8|179.4|183.72|181.32|181.53|179.13|0
1649775900000|2022-04-12 15:05:00|181.77|179.37|183.37|180.97|183.58|181.18|181.6|179.2|0
1649776200000|2022-04-12 15:10:00|183.3|180.9|182.14|179.74|183.58|181.18|182|179.6|0
1649776500000|2022-04-12 15:15:00|181.93|179.53|180.75|178.35|182.27|179.87|180.71|178.31|0
1649776800000|2022-04-12 15:20:00|180.64|178.24|180.14|177.74|180.81|178.41|179.7|177.3|0
1649777100000|2022-04-12 15:25:00|179.9|177.5|176.5|174.1|179.93|177.53|176.26|173.86|0
1649777400000|2022-04-12 15:30:00|176.33|173.93|175.79|173.39|176.33|173.93|175.26|172.86|0
1649777700000|2022-04-12 15:35:00|175.59|173.19|177.03|174.63|177.26|174.86|175.26|172.86|0
1649778000000|2022-04-12 15:40:00|176.99|174.59|176.79|174.39|177.33|174.93|176.39|173.99|0
1649778300000|2022-04-12 15:45:00|176.72|174.32|177.39|174.99|177.66|175.26|176.45|174.05|0
1649778600000|2022-04-12 15:50:00|177.22|174.82|176.79|174.39|178.13|175.73|176.52|174.12|0
1649778900000|2022-04-12 15:55:00|176.65|174.25|177.52|175.12|177.89|175.49|176.45|174.05|0
1649779200000|2022-04-12 16:00:00|177.39|174.99|178.36|175.96|178.46|176.06|177.25|174.85|0
1649779500000|2022-04-12 16:05:00|178.33|175.93|179.47|177.07|179.88|177.48|177.92|175.52|0
1649779800000|2022-04-12 16:10:00|179.41|177.01|179.88|177.48|180.49|178.09|179.41|177.01|0
1649780100000|2022-04-12 16:15:00|179.68|177.28|179.06|176.66|180.15|177.75|177.78|175.38|0
1649780400000|2022-04-12 16:20:00|179.27|176.87|181.1|178.7|181.17|178.77|179.27|176.87|0
1649780700000|2022-04-12 16:25:00|181.24|178.84|182.54|180.14|182.88|180.48|181.24|178.84|0
1649781000000|2022-04-12 16:30:00|182.81|180.41|182.81|180.41|182.81|180.41|181.71|179.31|0
1649781300000|2022-04-12 16:35:00|182.95|180.55|182.26|179.86|182.95|180.55|181.85|179.45|0
1649781600000|2022-04-12 16:40:00|182.19|179.79|183.22|180.82|183.57|181.17|181.85|179.45|0
1649781900000|2022-04-12 16:45:00|183.08|180.68|182.53|180.13|184.05|181.65|182.46|180.06|0
1649782200000|2022-04-12 16:50:00|182.6|180.2|182.05|179.65|182.6|180.2|180.95|178.55|0
1649782500000|2022-04-12 16:55:00|181.98|179.58|181.81|179.41|182.05|179.65|181.36|178.96|0
1649782800000|2022-04-12 17:00:00|181.91|179.51|183.01|180.61|183.84|181.44|180.71|178.31|0
1649783100000|2022-04-12 17:05:00|182.67|180.27|182.7|180.3|183.36|180.96|182.05|179.65|0
1649783400000|2022-04-12 17:10:00|182.81|180.41|181.15|178.75|182.81|180.41|180.4|178|0
1649783700000|2022-04-12 17:15:00|181.29|178.89|181.12|178.72|182.25|179.85|181.02|178.62|0
1649784000000|2022-04-12 17:20:00|181.08|178.68|181.35|178.95|181.94|179.54|179.58|177.18|0
1649784300000|2022-04-12 17:25:00|181.46|179.06|182.25|179.85|182.38|179.98|181.29|178.89|0
1649784600000|2022-04-12 17:30:00|182.11|179.71|182.04|179.64|183.28|180.88|181.73|179.33|0
1649784900000|2022-04-12 17:35:00|182.11|179.71|182.19|179.79|182.45|180.05|179.39|176.99|0
1649785200000|2022-04-12 17:40:00|182.12|179.72|183.78|181.38|183.92|181.52|181.91|179.51|0
1649785500000|2022-04-12 17:45:00|183.85|181.45|184.41|182.01|184.9|182.5|183.57|181.17|0
1649785800000|2022-04-12 17:50:00|184.48|182.08|186.09|183.69|186.37|183.97|184.48|182.08|0
1649786100000|2022-04-12 17:55:00|186.16|183.76|186.79|184.39|187.36|184.96|184.54|182.14|0
1649786400000|2022-04-12 18:00:00|186.72|184.32|185.8|183.4|187.85|185.45|185.73|183.33|0
1649786700000|2022-04-12 18:05:00|185.94|183.54|185.66|183.26|186.15|183.75|184.75|182.35|0
1649787000000|2022-04-12 18:10:00|185.73|183.33|187.91|185.51|187.91|185.51|185.73|183.33|0
1649787300000|2022-04-12 18:15:00|187.99|185.59|191.59|189.19|191.95|189.55|187.99|185.59|0
1649787600000|2022-04-12 18:20:00|191.74|189.34|191.81|189.41|192.02|189.62|190.66|188.26|0
1649787900000|2022-04-12 18:25:00|191.88|189.48|192.34|189.94|192.45|190.05|191.45|189.05|0
1649788200000|2022-04-12 18:30:00|192.38|189.98|192.09|189.69|193.81|191.41|191.8|189.4|0
1649788500000|2022-04-12 18:35:00|192.3|189.9|192.16|189.76|192.81|190.41|190.94|188.54|0
1649788800000|2022-04-12 18:40:00|192.3|189.9|192.59|190.19|193.31|190.91|191.73|189.33|0
1649789100000|2022-04-12 18:45:00|192.44|190.04|191.29|188.89|192.44|190.04|190.3|187.9|0
1649789400000|2022-04-12 18:50:00|191.22|188.82|191.01|188.61|192.37|189.97|190.79|188.39|0
1649789700000|2022-04-12 18:55:00|190.86|188.46|191.5|189.1|191.79|189.39|190.22|187.82|0
1649790000000|2022-04-12 19:00:00|191.72|189.32|194.45|192.05|194.6|192.2|190.93|188.53|0
1649790300000|2022-04-12 19:05:00|194.38|191.98|196.34|193.94|196.41|194.01|193.94|191.54|0
1649790600000|2022-04-12 19:10:00|196.19|193.79|197.73|195.33|198.17|195.77|195.61|193.21|0
1649790900000|2022-04-12 19:15:00|197.77|195.37|196.78|194.38|198.09|195.69|196.78|194.38|0
1649791200000|2022-04-12 19:20:00|196.7|194.3|196.12|193.72|196.7|194.3|195.18|192.78|0
1649791500000|2022-04-12 19:25:00|196.34|193.94|197.8|195.4|198.9|196.5|196.34|193.94|0
1649791800000|2022-04-12 19:30:00|198.23|195.83|197.87|195.47|198.75|196.35|197.21|194.81|0
1649792100000|2022-04-12 19:35:00|198.16|195.76|195.1|192.7|198.38|195.98|194.74|192.34|0
1649792400000|2022-04-12 19:40:00|195.24|192.84|195.89|193.49|196.18|193.78|194.38|191.98|0
1649792700000|2022-04-12 19:45:00|196.77|194.37|195.54|193.14|196.77|194.37|192.22|189.82|0
1649793000000|2022-04-12 19:50:00|195.69|193.29|195.47|193.07|196.7|194.3|194.68|192.28|0
1649793300000|2022-04-12 19:55:00|195.18|192.78|193.6|191.2|196.12|193.72|192.45|190.05|0
1649793600000|2022-04-12 20:00:00|193.96|191.56|194.54|192.14|194.97|192.57|193.96|191.56|0
1649793900000|2022-04-12 20:05:00|194.25|191.85|192.23|189.83|194.61|192.21|192.23|189.83|0
1649794200000|2022-04-12 20:10:00|192.45|190.05|192.95|190.55|192.95|190.55|192.23|189.83|0
1649794500000|2022-04-12 20:15:00|193.15|190.35|193|190.2|193.36|190.56|192.93|190.13|0
1649794800000|2022-04-12 20:20:00|193.04|190.24|193|190.2|193.29|190.49|193|190.2|0
1649795100000|2022-04-12 20:25:00|192.93|190.13|192.78|189.98|193.07|190.27|192.71|189.91|0
1649795400000|2022-04-12 20:30:00|192.71|189.91|192.78|189.98|192.78|189.98|192.5|189.7|0
1649795700000|2022-04-12 20:35:00|192.71|189.91|192.78|189.98|192.85|190.05|192.71|189.91|0
1649796000000|2022-04-12 20:40:00|192.74|189.94|192.92|190.12|192.92|190.12|192.71|189.91|0
1649796300000|2022-04-12 20:45:00|192.99|190.19|193.28|190.48|193.35|190.55|192.92|190.12|0
1649796600000|2022-04-12 20:50:00|193.35|190.55|192.88|190.08|193.35|190.55|192.84|190.04|0
1649796900000|2022-04-12 20:55:00|192.91|190.11|193.24|190.44|193.27|190.47|192.77|189.97|0
1649797200000|2022-04-12 21:00:00|193.27|190.47|193.11|190.31|193.27|190.47|193.06|190.26|0
1649797500000|2022-04-12 21:05:00|193.06|190.26|193.12|190.32|193.12|190.32|193.06|190.26|0
1649797800000|2022-04-12 21:10:00|193.13|190.33|193.12|190.32|193.13|190.33|193.12|190.32|0
1649798100000|2022-04-12 21:15:00|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649798400000|2022-04-12 21:20:00|193.09|190.29|193.07|190.27|193.12|190.32|193.02|190.22|0
1649798700000|2022-04-12 21:25:00|193.01|190.21|193.03|190.23|193.07|190.27|192.97|190.17|0
1649799000000|2022-04-12 21:30:00|193.04|190.24|193.18|190.38|193.27|190.47|193.04|190.24|0
1649799300000|2022-04-12 21:35:00|193.22|190.42|192.97|190.17|193.22|190.42|192.97|190.17|0
1649799600000|2022-04-12 21:40:00|193.07|190.27|193.03|190.23|193.19|190.39|193.03|190.23|0
1649799900000|2022-04-12 21:45:00|193.08|190.28|193.09|190.29|193.16|190.36|192.98|190.18|0
1649800200000|2022-04-12 21:50:00|193.2|190.4|193.08|190.28|193.2|190.4|193.05|190.25|0
1649800500000|2022-04-12 21:55:00|193.04|190.24|193.01|190.21|193.12|190.32|192.98|190.18|0
1649800800000|2022-04-12 22:00:00|192.71|189.91|192.45|189.65|192.89|190.09|192.24|189.44|0
1649801100000|2022-04-12 22:05:00|192.49|189.69|192.24|189.44|192.52|189.72|192.09|189.29|0
1649801400000|2022-04-12 22:10:00|192.2|189.4|192.49|189.69|192.52|189.72|191.95|189.15|0
1649801700000|2022-04-12 22:15:00|192.45|189.65|193.16|190.36|193.34|190.54|192.45|189.65|0
1649802000000|2022-04-12 22:20:00|193.13|190.33|193.3|190.5|193.63|190.83|192.95|190.15|0
1649802300000|2022-04-12 22:25:00|193.27|190.47|193.3|190.5|193.45|190.65|193.16|190.36|0
1649802600000|2022-04-12 22:30:00|193.23|190.43|192.87|190.07|193.23|190.43|192.84|190.04|0
1649802900000|2022-04-12 22:35:00|192.8|190|192.65|189.85|192.8|190|192.37|189.57|0
1649803200000|2022-04-12 22:40:00|192.58|189.78|192.51|189.71|192.62|189.82|192.43|189.63|0
1649803500000|2022-04-12 22:45:00|192.47|189.67|192.36|189.56|192.65|189.85|192.36|189.56|0
1649803800000|2022-04-12 22:50:00|192.29|189.49|191.79|188.99|192.29|189.49|191.79|188.99|0
1649804100000|2022-04-12 22:55:00|191.86|189.06|191.5|188.7|191.86|189.06|191.5|188.7|0
1649804400000|2022-04-12 23:00:00|191.57|188.77|191.14|188.34|191.61|188.81|191.14|188.34|0
1649804700000|2022-04-12 23:05:00|191.21|188.41|190.92|188.12|191.28|188.48|190.92|188.12|0
1649805000000|2022-04-12 23:10:00|191|188.2|191.14|188.34|191.14|188.34|190.92|188.12|0
1649805300000|2022-04-12 23:15:00|191.17|188.37|190.99|188.19|191.35|188.55|190.92|188.12|0
1649805600000|2022-04-12 23:20:00|191.06|188.26|191.2|188.4|191.35|188.55|191.06|188.26|0
1649805900000|2022-04-12 23:25:00|191.13|188.33|191.06|188.26|191.2|188.4|190.88|188.08|0
1649806200000|2022-04-12 23:30:00|191.02|188.22|191.34|188.54|191.34|188.54|190.99|188.19|0
1649806500000|2022-04-12 23:35:00|191.41|188.61|191.55|188.75|191.55|188.75|190.98|188.18|0
1649806800000|2022-04-12 23:40:00|191.48|188.68|191.05|188.25|191.48|188.68|190.98|188.18|0
1649807100000|2022-04-12 23:45:00|190.98|188.18|190.55|187.75|190.98|188.18|190.55|187.75|0
1649807400000|2022-04-12 23:50:00|190.48|187.68|190.19|187.39|190.48|187.68|189.98|187.18|0
1649807700000|2022-04-12 23:55:00|190.12|187.32|189.91|187.11|190.26|187.46|189.91|187.11|0
1649808000000|2022-04-13 00:00:00|189.98|187.18|189.83|187.03|190.05|187.25|189.55|186.75|0
1649808300000|2022-04-13 00:05:00|189.76|186.96|189.69|186.89|190.05|187.25|189.55|186.75|0
1649808600000|2022-04-13 00:10:00|189.62|186.82|189.9|187.1|189.97|187.17|189.62|186.82|0
1649808900000|2022-04-13 00:15:00|189.83|187.03|189.83|187.03|190.04|187.24|189.62|186.82|0
1649809200000|2022-04-13 00:20:00|189.9|187.1|189.83|187.03|189.97|187.17|189.83|187.03|0
1649809500000|2022-04-13 00:25:00|189.9|187.1|190.32|187.52|190.46|187.66|189.9|187.1|0
1649809800000|2022-04-13 00:30:00|190.25|187.45|189.96|187.16|190.46|187.66|189.82|187.02|0
1649810100000|2022-04-13 00:35:00|189.89|187.09|189.68|186.88|189.96|187.16|189.47|186.67|0
1649810400000|2022-04-13 00:40:00|189.71|186.91|189.46|186.66|189.82|187.02|189.46|186.66|0
1649810700000|2022-04-13 00:45:00|189.39|186.59|189.11|186.31|189.39|186.59|188.83|186.03|0
1649811000000|2022-04-13 00:50:00|189.04|186.24|189.18|186.38|189.25|186.45|188.97|186.17|0
1649811300000|2022-04-13 00:55:00|189.14|186.34|188.89|186.09|189.25|186.45|188.82|186.02|0
1649811600000|2022-04-13 01:00:00|188.93|186.13|188.96|186.16|189.03|186.23|188.68|185.88|0
1649811900000|2022-04-13 01:05:00|188.93|186.13|188.89|186.09|189.03|186.23|188.68|185.88|0
1649812200000|2022-04-13 01:10:00|188.82|186.02|188.81|186.01|188.89|186.09|188.53|185.73|0
1649812500000|2022-04-13 01:15:00|188.74|185.94|188.95|186.15|189.09|186.29|188.74|185.94|0
1649812800000|2022-04-13 01:20:00|189.02|186.22|188.74|185.94|189.16|186.36|188.67|185.87|0
1649813100000|2022-04-13 01:25:00|188.78|185.98|188.88|186.08|188.95|186.15|188.7|185.9|0
1649813400000|2022-04-13 01:30:00|188.95|186.15|188.88|186.08|189.09|186.29|188.38|185.58|0
1649813700000|2022-04-13 01:35:00|188.81|186.01|188.87|186.07|189.02|186.22|188.8|186|0
1649814000000|2022-04-13 01:40:00|188.84|186.04|188.52|185.72|188.94|186.14|188.45|185.65|0
1649814300000|2022-04-13 01:45:00|188.45|185.65|188.94|186.14|189.01|186.21|188.17|185.37|0
1649814600000|2022-04-13 01:50:00|188.87|186.07|188.62|185.82|188.94|186.14|188.37|185.57|0
1649814900000|2022-04-13 01:55:00|188.58|185.78|188.65|185.85|188.76|185.96|188.23|185.43|0
1649815200000|2022-04-13 02:00:00|188.58|185.78|188.72|185.92|188.86|186.06|188.37|185.57|0
1649815500000|2022-04-13 02:05:00|188.65|185.85|188.23|185.43|188.72|185.92|188.09|185.29|0
1649815800000|2022-04-13 02:10:00|188.3|185.5|188.22|185.42|188.44|185.64|188.08|185.28|0
1649816100000|2022-04-13 02:15:00|188.15|185.35|188.22|185.42|188.36|185.56|188.08|185.28|0
1649816400000|2022-04-13 02:20:00|188.29|185.49|188.08|185.28|188.29|185.49|187.87|185.07|0
1649816700000|2022-04-13 02:25:00|188.15|185.35|188.08|185.28|188.29|185.49|187.94|185.14|0
1649817000000|2022-04-13 02:30:00|188.15|185.35|187.72|184.92|188.15|185.35|187.65|184.85|0
1649817300000|2022-04-13 02:35:00|187.79|184.99|188|185.2|188|185.2|187.58|184.78|0
1649817600000|2022-04-13 02:40:00|187.93|185.13|188.35|185.55|188.42|185.62|187.93|185.13|0
1649817900000|2022-04-13 02:45:00|188.28|185.48|188.07|185.27|188.42|185.62|188.07|185.27|0
1649818200000|2022-04-13 02:50:00|188|185.2|187.85|185.05|188.14|185.34|187.78|184.98|0
1649818500000|2022-04-13 02:55:00|187.82|185.02|188.06|185.26|188.13|185.33|187.71|184.91|0
1649818800000|2022-04-13 03:00:00|187.99|185.19|187.5|184.7|187.99|185.19|187.43|184.63|0
1649819100000|2022-04-13 03:05:00|187.57|184.77|187.64|184.84|187.71|184.91|187.08|184.28|0
1649819400000|2022-04-13 03:10:00|187.57|184.77|187.49|184.69|187.71|184.91|186.2|183.4|0
1649819700000|2022-04-13 03:15:00|187.56|184.76|187.42|184.62|187.63|184.83|187.42|184.62|0
1649820000000|2022-04-13 03:20:00|187.35|184.55|187.28|184.48|187.42|184.62|187.07|184.27|0
1649820300000|2022-04-13 03:25:00|187.35|184.55|187.21|184.41|187.42|184.62|187.21|184.41|0
1649820600000|2022-04-13 03:30:00|187.28|184.48|187.49|184.69|187.63|184.83|187.07|184.27|0
1649820900000|2022-04-13 03:35:00|187.52|184.72|187.17|184.37|187.56|184.76|187.13|184.33|0
1649821200000|2022-04-13 03:40:00|187.13|184.33|187.34|184.54|187.38|184.58|187.06|184.26|0
1649821500000|2022-04-13 03:45:00|187.38|184.58|187.2|184.4|187.38|184.58|187.13|184.33|0
1649821800000|2022-04-13 03:50:00|187.27|184.47|187.2|184.4|187.3|184.5|187.13|184.33|0
1649822100000|2022-04-13 03:55:00|187.27|184.47|187.19|184.39|187.34|184.54|187.19|184.39|0
1649822400000|2022-04-13 04:00:00|187.16|184.36|187.47|184.67|187.54|184.74|187.12|184.32|0
1649822700000|2022-04-13 04:05:00|187.4|184.6|187.19|184.39|187.47|184.67|187.12|184.32|0
1649823000000|2022-04-13 04:10:00|187.26|184.46|187.26|184.46|187.33|184.53|187.19|184.39|0
1649823300000|2022-04-13 04:15:00|187.33|184.53|187.19|184.39|187.4|184.6|187.19|184.39|0
1649823600000|2022-04-13 04:20:00|187.26|184.46|187.32|184.52|187.32|184.52|187.11|184.31|0
1649823900000|2022-04-13 04:25:00|187.39|184.59|187.81|185.01|187.88|185.08|187.39|184.59|0
1649824200000|2022-04-13 04:30:00|187.88|185.08|188.51|185.71|188.51|185.71|187.81|185.01|0
1649824500000|2022-04-13 04:35:00|188.44|185.64|188.44|185.64|188.86|186.06|188.37|185.57|0
1649824800000|2022-04-13 04:40:00|188.51|185.71|188.37|185.57|188.58|185.78|188.3|185.5|0
1649825100000|2022-04-13 04:45:00|188.3|185.5|188.01|185.21|188.37|185.57|188.01|185.21|0
1649825400000|2022-04-13 04:50:00|188.05|185.25|188.15|185.35|188.15|185.35|187.94|185.14|0
1649825700000|2022-04-13 04:55:00|188.08|185.28|187.8|185|188.08|185.28|187.8|185|0
1649826000000|2022-04-13 05:00:00|187.87|185.07|187.23|184.43|188.01|185.21|187.2|184.4|0
1649826300000|2022-04-13 05:05:00|187.3|184.5|187.37|184.57|187.59|184.79|187.3|184.5|0
1649826600000|2022-04-13 05:10:00|187.3|184.5|187.86|185.06|188|185.2|187.3|184.5|0
1649826900000|2022-04-13 05:15:00|187.79|184.99|187.3|184.5|187.83|185.03|187.3|184.5|0
1649827200000|2022-04-13 05:20:00|187.37|184.57|187.3|184.5|187.37|184.57|187.02|184.22|0
1649827500000|2022-04-13 05:25:00|187.37|184.57|187.5|184.7|187.72|184.92|187.37|184.57|0
1649827800000|2022-04-13 05:30:00|187.43|184.63|185.62|182.82|187.43|184.63|185.62|182.82|0
1649828100000|2022-04-13 05:35:00|185.55|182.75|185.34|182.54|185.96|183.16|184.71|181.91|0
1649828400000|2022-04-13 05:40:00|185.41|182.61|185.47|182.67|185.47|182.67|185.06|182.26|0
1649828700000|2022-04-13 05:45:00|185.54|182.74|184.85|182.05|185.54|182.74|184.85|182.05|0
1649829000000|2022-04-13 05:50:00|184.78|181.98|184.15|181.35|185.05|182.25|184.08|181.28|0
1649829300000|2022-04-13 05:55:00|184.08|181.28|183.74|180.94|184.22|181.42|183.67|180.87|0
1649829600000|2022-04-13 06:00:00|183.67|180.87|184.42|181.62|184.42|181.62|183.67|180.87|0
1649829900000|2022-04-13 06:05:00|184.36|181.56|185.18|182.38|185.25|182.45|184.36|181.56|0
1649830200000|2022-04-13 06:10:00|185.11|182.31|184.77|181.97|185.25|182.45|184.56|181.76|0
1649830500000|2022-04-13 06:15:00|184.84|182.04|184.35|181.55|185.08|182.28|184.35|181.55|0
1649830800000|2022-04-13 06:20:00|184.42|181.62|184.9|182.1|184.9|182.1|184.28|181.48|0
1649831100000|2022-04-13 06:25:00|184.87|182.07|185.18|182.38|185.24|182.44|184.69|181.89|0
1649831400000|2022-04-13 06:30:00|185.24|182.44|185.87|183.07|186.15|183.35|185.11|182.31|0
1649831700000|2022-04-13 06:35:00|185.94|183.14|186.28|183.48|186.28|183.48|185.52|182.72|0
1649832000000|2022-04-13 06:40:00|186.35|183.55|186.28|183.48|186.42|183.62|186|183.2|0
1649832300000|2022-04-13 06:45:00|186.21|183.41|186.11|183.31|186.42|183.62|185.86|183.06|0
1649832600000|2022-04-13 06:50:00|186.07|183.27|186.21|183.41|186.21|183.41|185.86|183.06|0
1649832900000|2022-04-13 06:55:00|186.28|183.48|186.48|183.68|186.83|184.03|186.28|183.48|0
1649833200000|2022-04-13 07:00:00|186.41|183.61|187.18|184.38|187.25|184.45|185.72|182.92|0
1649833500000|2022-04-13 07:05:00|186.77|184.37|188.38|185.98|188.6|186.2|186.53|184.13|0
1649833800000|2022-04-13 07:10:00|188.45|186.05|188.03|185.63|188.59|186.19|187.57|185.17|0
1649834100000|2022-04-13 07:15:00|188.07|185.67|187.53|185.13|188.24|185.84|186.77|184.37|0
1649834400000|2022-04-13 07:20:00|187.57|185.17|186.9|184.5|187.68|185.28|185.86|183.46|0
1649834700000|2022-04-13 07:25:00|186.83|184.43|186.9|184.5|187.32|184.92|186.34|183.94|0
1649835000000|2022-04-13 07:30:00|186.87|184.47|187.46|185.06|187.88|185.48|186.87|184.47|0
1649835300000|2022-04-13 07:35:00|187.39|184.99|186.51|184.11|187.46|185.06|186.23|183.83|0
1649835600000|2022-04-13 07:40:00|186.48|184.08|184.29|181.89|189.69|187.29|184.25|181.85|0
1649835900000|2022-04-13 07:45:00|184.25|181.85|184.11|181.71|184.53|182.13|183.9|181.5|0
1649836200000|2022-04-13 07:50:00|184.08|181.68|184.67|182.27|185.01|182.61|183.97|181.57|0
1649836500000|2022-04-13 07:55:00|184.74|182.34|185.01|182.61|185.36|182.96|184.39|181.99|0
1649836800000|2022-04-13 08:00:00|185.08|182.68|183.97|181.57|185.29|182.89|183.41|181.01|0
1649837100000|2022-04-13 08:05:00|184|181.6|183.34|180.94|184|181.6|182.93|180.53|0
1649837400000|2022-04-13 08:10:00|183.41|181.01|184.07|181.67|184.17|181.77|183.34|180.94|0
1649837700000|2022-04-13 08:15:00|184.1|181.7|184.17|181.77|184.17|181.77|183.48|181.08|0
1649838000000|2022-04-13 08:20:00|184.2|181.8|184.06|181.66|184.51|182.11|183.96|181.56|0
1649838300000|2022-04-13 08:25:00|184.03|181.63|184.72|182.32|185|182.6|184.03|181.63|0
1649838600000|2022-04-13 08:30:00|184.79|182.39|184.37|181.97|185.14|182.74|184.3|181.9|0
1649838900000|2022-04-13 08:35:00|184.34|181.94|184.85|182.45|184.93|182.53|184.34|181.94|0
1649839200000|2022-04-13 08:40:00|184.78|182.38|183.25|180.85|184.78|182.38|183.19|180.79|0
1649839500000|2022-04-13 08:45:00|183.12|180.72|182.7|180.3|183.25|180.85|182.49|180.09|0
1649839800000|2022-04-13 08:50:00|182.77|180.37|182.77|180.37|183.25|180.85|182.42|180.02|0
1649840100000|2022-04-13 08:55:00|182.7|180.3|183.11|180.71|183.32|180.92|182.42|180.02|0
1649840400000|2022-04-13 09:00:00|183.18|180.78|183.45|181.05|183.52|181.12|183.11|180.71|0
1649840700000|2022-04-13 09:05:00|183.49|181.09|183.17|180.77|183.73|181.33|183.11|180.71|0
1649841000000|2022-04-13 09:10:00|183.24|180.84|183.45|181.05|183.45|181.05|182.97|180.57|0
1649841300000|2022-04-13 09:15:00|183.59|181.19|184|181.6|184.25|181.85|183.59|181.19|0
1649841600000|2022-04-13 09:20:00|184.04|181.64|184.28|181.88|184.42|182.02|183.93|181.53|0
1649841900000|2022-04-13 09:25:00|184.21|181.81|184.41|182.01|184.56|182.16|184|181.6|0
1649842200000|2022-04-13 09:30:00|184.55|182.15|184.55|182.15|184.76|182.36|184.48|182.08|0
1649842500000|2022-04-13 09:35:00|184.52|182.12|186.02|183.62|186.23|183.83|184.48|182.08|0
1649842800000|2022-04-13 09:40:00|185.95|183.55|186.47|184.07|186.57|184.17|185.95|183.55|0
1649843100000|2022-04-13 09:45:00|186.5|184.1|186.57|184.17|186.93|184.53|186.22|183.82|0
1649843400000|2022-04-13 09:50:00|186.61|184.21|188.24|185.84|188.52|186.12|185.99|183.59|0
1649843700000|2022-04-13 09:55:00|188.31|185.91|189.86|187.46|189.93|187.53|188.24|185.84|0
1649844000000|2022-04-13 10:00:00|189.79|187.39|189.08|186.68|190.04|187.64|188.8|186.4|0
1649844300000|2022-04-13 10:05:00|189.15|186.75|189.5|187.1|189.64|187.24|188.94|186.54|0
1649844600000|2022-04-13 10:10:00|189.36|186.96|188.79|186.39|189.4|187|188.58|186.18|0
1649844900000|2022-04-13 10:15:00|188.72|186.32|189|186.6|189.36|186.96|188.41|186.01|0
1649845200000|2022-04-13 10:20:00|189.07|186.67|189.32|186.92|189.35|186.95|188.51|186.11|0
1649845500000|2022-04-13 10:25:00|189.28|186.88|189.07|186.67|189.43|187.03|188.72|186.32|0
1649845800000|2022-04-13 10:30:00|189.11|186.71|187.98|185.58|189.14|186.74|187.94|185.54|0
1649846100000|2022-04-13 10:35:00|187.94|185.54|187.09|184.69|188.22|185.82|186.95|184.55|0
1649846400000|2022-04-13 10:40:00|187.02|184.62|187.2|184.8|187.37|184.97|186.81|184.41|0
1649846700000|2022-04-13 10:45:00|187.23|184.83|187.9|185.5|188.14|185.74|186.81|184.41|0
1649847000000|2022-04-13 10:50:00|187.86|185.46|186.95|184.55|187.86|185.46|186.53|184.13|0
1649847300000|2022-04-13 10:55:00|186.91|184.51|186.46|184.06|186.95|184.55|186.32|183.92|0
1649847600000|2022-04-13 11:00:00|186.35|183.95|185.96|183.56|186.73|184.33|185.89|183.49|0
1649847900000|2022-04-13 11:05:00|185.89|183.49|185.47|183.07|185.89|183.49|185.13|182.73|0
1649848200000|2022-04-13 11:10:00|185.41|183.01|185.06|182.66|185.68|183.28|185.06|182.66|0
1649848500000|2022-04-13 11:15:00|185.02|182.62|185.4|183|185.65|183.25|185.02|182.62|0
1649848800000|2022-04-13 11:20:00|185.47|183.07|186.23|183.83|186.23|183.83|185.33|182.93|0
1649849100000|2022-04-13 11:25:00|186.16|183.76|185.95|183.55|186.76|184.36|185.88|183.48|0
1649849400000|2022-04-13 11:30:00|185.99|183.59|187.14|184.74|187.14|184.74|185.95|183.55|0
1649849700000|2022-04-13 11:35:00|187.07|184.67|187.49|185.09|187.63|185.23|186.86|184.46|0
1649850000000|2022-04-13 11:40:00|187.59|185.19|188.61|186.21|188.68|186.28|187.49|185.09|0
1649850300000|2022-04-13 11:45:00|188.54|186.14|188.96|186.56|188.96|186.56|188.33|185.93|0
1649850600000|2022-04-13 11:50:00|188.89|186.49|190.09|187.69|190.24|187.84|188.89|186.49|0
1649850900000|2022-04-13 11:55:00|190.16|187.76|191.23|188.83|191.8|189.4|190.16|187.76|0
1649851200000|2022-04-13 12:00:00|191.16|188.76|191.51|189.11|191.66|189.26|190.8|188.4|0
1649851500000|2022-04-13 12:05:00|191.8|189.4|192.66|190.26|192.66|190.26|191.3|188.9|0
1649851800000|2022-04-13 12:10:00|192.73|190.33|192.01|189.61|192.8|190.4|191.87|189.47|0
1649852100000|2022-04-13 12:15:00|192.23|189.83|191.51|189.11|192.66|190.26|191.29|188.89|0
1649852400000|2022-04-13 12:20:00|191.58|189.18|193.59|191.19|194.06|191.66|191.29|188.89|0
1649852700000|2022-04-13 12:25:00|193.51|191.11|193.22|190.82|194.16|191.76|192.87|190.47|0
1649853000000|2022-04-13 12:30:00|193.15|190.75|193.44|191.04|195.07|192.67|192.65|190.25|0
1649853300000|2022-04-13 12:35:00|193.37|190.97|192.93|190.53|194.02|191.62|192.79|190.39|0
1649853600000|2022-04-13 12:40:00|192.86|190.46|192.07|189.67|193.22|190.82|191.57|189.17|0
1649853900000|2022-04-13 12:45:00|192.14|189.74|192.57|190.17|192.78|190.38|191.78|189.38|0
1649854200000|2022-04-13 12:50:00|192.64|190.24|193|190.6|193.07|190.67|192.5|190.1|0
1649854500000|2022-04-13 12:55:00|193.07|190.67|194.44|192.04|194.44|192.04|193|190.6|0
1649854800000|2022-04-13 13:00:00|194.4|192|194.15|191.75|194.44|192.04|194|191.6|0
1649855100000|2022-04-13 13:05:00|194|191.6|195.59|193.19|195.67|193.27|194|191.6|0
1649855400000|2022-04-13 13:10:00|195.63|193.23|194.91|192.51|197.82|195.42|194.61|192.21|0
1649855700000|2022-04-13 13:15:00|194.83|192.43|193.82|191.42|194.98|192.58|193.75|191.35|0
1649856000000|2022-04-13 13:20:00|193.75|191.35|193.75|191.35|193.82|191.42|193.03|190.63|0
1649856300000|2022-04-13 13:25:00|193.82|191.42|194.94|192.54|195.12|192.72|193.82|191.42|0
1649856600000|2022-04-13 13:30:00|194.9|192.5|191.73|189.33|195.33|192.93|191.73|189.33|0
1649856900000|2022-04-13 13:35:00|191.38|188.98|190.97|188.57|193.16|190.76|190.19|187.79|0
1649857200000|2022-04-13 13:40:00|190.62|188.22|189.26|186.86|191.11|188.71|188.52|186.12|0
1649857500000|2022-04-13 13:45:00|189.05|186.65|188.34|185.94|189.69|187.29|187.92|185.52|0
1649857800000|2022-04-13 13:50:00|188.27|185.87|188.69|186.29|189.19|186.79|188.13|185.73|0
1649858100000|2022-04-13 13:55:00|188.55|186.15|191.32|188.92|191.46|189.06|188.48|186.08|0
1649858400000|2022-04-13 14:00:00|191.39|188.99|191.46|189.06|192.68|190.28|191.18|188.78|0
1649858700000|2022-04-13 14:05:00|191.39|188.99|192.96|190.56|192.96|190.56|190.18|187.78|0
1649859000000|2022-04-13 14:10:00|192.89|190.49|192.46|190.06|193.47|191.07|191.89|189.49|0
1649859300000|2022-04-13 14:15:00|192.24|189.84|189.27|186.87|192.24|189.84|189.06|186.66|0
1649859600000|2022-04-13 14:20:00|189.34|186.94|188.35|185.95|189.69|187.29|188.35|185.95|0
1649859900000|2022-04-13 14:25:00|188.42|186.02|190.05|187.65|190.05|187.65|188.42|186.02|0
1649860200000|2022-04-13 14:30:00|190.19|187.79|189.19|186.79|190.62|188.22|188.31|185.91|0
1649860500000|2022-04-13 14:35:00|189.26|186.86|190.4|188|190.54|188.14|188.77|186.37|0
1649860800000|2022-04-13 14:40:00|190.61|188.21|189.26|186.86|191.4|189|189.19|186.79|0
1649861100000|2022-04-13 14:45:00|189.19|186.79|189.68|187.28|189.68|187.28|188.27|185.87|0
1649861400000|2022-04-13 14:50:00|189.61|187.21|188.55|186.15|189.89|187.49|188.19|185.79|0
1649861700000|2022-04-13 14:55:00|188.83|186.43|188.4|186|189.18|186.78|188.19|185.79|0
1649862000000|2022-04-13 15:00:00|188.47|186.07|185.66|183.26|188.54|186.14|185.38|182.98|0
1649862300000|2022-04-13 15:05:00|185.63|183.23|186.29|183.89|186.43|184.03|185.52|183.12|0
1649862600000|2022-04-13 15:10:00|186.22|183.82|185.1|182.7|186.36|183.96|185.03|182.63|0
1649862900000|2022-04-13 15:15:00|185.03|182.63|184.61|182.21|185.24|182.84|184.4|182|0
1649863200000|2022-04-13 15:20:00|184.54|182.14|183.58|181.18|186.66|184.26|180.26|177.86|0
1649863500000|2022-04-13 15:25:00|183.44|181.04|183.03|180.63|183.58|181.18|182.54|180.14|0
1649863800000|2022-04-13 15:30:00|182.89|180.49|182.68|180.28|183.16|180.76|181.85|179.45|0
1649864100000|2022-04-13 15:35:00|182.51|180.11|183.3|180.9|183.64|181.24|182.4|180|0
1649864400000|2022-04-13 15:40:00|183.16|180.76|183.16|180.76|183.71|181.31|182.61|180.21|0
1649864700000|2022-04-13 15:45:00|183.23|180.83|183.71|181.31|183.92|181.52|183.23|180.83|0
1649865000000|2022-04-13 15:50:00|183.85|181.45|184.33|181.93|184.61|182.21|183.85|181.45|0
1649865300000|2022-04-13 15:55:00|184.4|182|184.43|182.03|184.96|182.56|184.26|181.86|0
1649865600000|2022-04-13 16:00:00|184.4|182|184.05|181.65|185.16|182.76|183.91|181.51|0
1649865900000|2022-04-13 16:05:00|184.12|181.72|183.49|181.09|184.19|181.79|183.35|180.95|0
1649866200000|2022-04-13 16:10:00|183.56|181.16|183.7|181.3|184.81|182.41|183.35|180.95|0
1649866500000|2022-04-13 16:15:00|183.56|181.16|182.93|180.53|183.97|181.57|182.66|180.26|0
1649866800000|2022-04-13 16:20:00|183.11|180.71|182.1|179.7|183.49|181.09|182.1|179.7|0
1649867100000|2022-04-13 16:25:00|182.04|179.64|182.93|180.53|182.93|180.53|181.55|179.15|0
1649867400000|2022-04-13 16:30:00|182.83|180.43|182.1|179.7|182.86|180.46|181.83|179.43|0
1649867700000|2022-04-13 16:35:00|181.96|179.56|181.75|179.35|181.96|179.56|181.41|179.01|0
1649868000000|2022-04-13 16:40:00|181.69|179.29|180.38|177.98|181.75|179.35|180.25|177.85|0
1649868300000|2022-04-13 16:45:00|180.31|177.91|180.59|178.19|180.72|178.32|180.18|177.78|0
1649868600000|2022-04-13 16:50:00|180.65|178.25|179.78|177.38|181.2|178.8|179.78|177.38|0
1649868900000|2022-04-13 16:55:00|179.74|177.34|182.16|179.76|182.3|179.9|179.74|177.34|0
1649869200000|2022-04-13 17:00:00|182.02|179.62|181.47|179.07|182.29|179.89|181.06|178.66|0
1649869500000|2022-04-13 17:05:00|181.61|179.21|181.12|178.72|181.61|179.21|180.85|178.45|0
1649869800000|2022-04-13 17:10:00|181.19|178.79|180.92|178.52|181.26|178.86|180.17|177.77|0
1649870100000|2022-04-13 17:15:00|180.98|178.58|180.91|178.51|181.05|178.65|180.57|178.17|0
1649870400000|2022-04-13 17:20:00|180.78|178.38|180.5|178.1|180.78|178.38|180.02|177.62|0
1649870700000|2022-04-13 17:25:00|180.64|178.24|181.25|178.85|181.66|179.26|180.57|178.17|0
1649871000000|2022-04-13 17:30:00|181.32|178.92|182.42|180.02|182.49|180.09|181.11|178.71|0
1649871300000|2022-04-13 17:35:00|182.28|179.88|182.87|180.47|183.31|180.91|182.28|179.88|0
1649871600000|2022-04-13 17:40:00|182.9|180.5|182.93|180.53|183.17|180.77|182.76|180.36|0
1649871900000|2022-04-13 17:45:00|182.97|180.57|182.82|180.42|183.92|181.52|182.42|180.02|0
1649872200000|2022-04-13 17:50:00|182.89|180.49|183.31|180.91|183.58|181.18|182.82|180.42|0
1649872500000|2022-04-13 17:55:00|183.38|180.98|182.13|179.73|183.58|181.18|182.13|179.73|0
1649872800000|2022-04-13 18:00:00|182.17|179.77|182.2|179.8|182.75|180.35|182.06|179.66|0
1649873100000|2022-04-13 18:05:00|182.27|179.87|181.23|178.83|182.34|179.94|180.82|178.42|0
1649873400000|2022-04-13 18:10:00|181.3|178.9|181.99|179.59|182.88|180.48|181.3|178.9|0
1649873700000|2022-04-13 18:15:00|182.06|179.66|181.5|179.1|182.09|179.69|181.44|179.04|0
1649874000000|2022-04-13 18:20:00|181.44|179.04|181.64|179.24|182.12|179.72|180.95|178.55|0
1649874300000|2022-04-13 18:25:00|181.57|179.17|181.77|179.37|182.33|179.93|181.43|179.03|0
1649874600000|2022-04-13 18:30:00|181.74|179.34|180.96|178.56|182.11|179.71|180.96|178.56|0
1649874900000|2022-04-13 18:35:00|180.82|178.42|180.61|178.21|181.23|178.83|180.2|177.8|0
1649875200000|2022-04-13 18:40:00|180.68|178.28|179.72|177.32|180.82|178.42|179.72|177.32|0
1649875500000|2022-04-13 18:45:00|179.65|177.25|179.31|176.91|180.2|177.8|179.31|176.91|0
1649875800000|2022-04-13 18:50:00|179.24|176.84|178.77|176.37|179.78|177.38|177.89|175.49|0
1649876100000|2022-04-13 18:55:00|178.7|176.3|178.77|176.37|178.9|176.5|178.29|175.89|0
1649876400000|2022-04-13 19:00:00|178.7|176.3|179.51|177.11|180.06|177.66|178.63|176.23|0
1649876700000|2022-04-13 19:05:00|179.45|177.05|177.74|175.34|179.45|177.05|177.61|175.21|0
1649877000000|2022-04-13 19:10:00|177.81|175.41|177.81|175.41|178.15|175.75|177.54|175.14|0
1649877300000|2022-04-13 19:15:00|177.85|175.45|177|174.6|177.88|175.48|176.86|174.46|0
1649877600000|2022-04-13 19:20:00|177.06|174.66|178.07|175.67|178.07|175.67|176.86|174.46|0
1649877900000|2022-04-13 19:25:00|177.94|175.54|175.98|173.58|178.07|175.67|175.72|173.32|0
1649878200000|2022-04-13 19:30:00|175.92|173.52|175.11|172.71|176.18|173.78|174.84|172.44|0
1649878500000|2022-04-13 19:35:00|175.04|172.64|174.84|172.44|175.78|173.38|174.71|172.31|0
1649878800000|2022-04-13 19:40:00|174.97|172.57|175.04|172.64|175.51|173.11|174.77|172.37|0
1649879100000|2022-04-13 19:45:00|174.84|172.44|174.63|172.23|175.37|172.97|174.37|171.97|0
1649879400000|2022-04-13 19:50:00|174.7|172.3|176.38|173.98|176.78|174.38|174.7|172.3|0
1649879700000|2022-04-13 19:55:00|176.78|174.38|175.1|172.7|176.78|174.38|174.63|172.23|0
1649880000000|2022-04-13 20:00:00|174.9|172.5|175.9|173.5|176.17|173.77|174.9|172.5|0
1649880300000|2022-04-13 20:05:00|175.97|173.57|175.83|173.43|176.17|173.77|175.77|173.37|0
1649880600000|2022-04-13 20:10:00|175.9|173.5|176.17|173.77|176.17|173.77|175.56|173.16|0
1649880900000|2022-04-13 20:15:00|176.37|173.57|176.03|173.23|176.37|173.57|175.89|173.09|0
1649881200000|2022-04-13 20:20:00|175.96|173.16|176.03|173.23|176.1|173.3|175.96|173.16|0
1649881500000|2022-04-13 20:25:00|175.96|173.16|176.09|173.29|176.09|173.29|175.89|173.09|0
1649881800000|2022-04-13 20:30:00|176.02|173.22|176.02|173.22|176.09|173.29|176.02|173.22|0
1649882100000|2022-04-13 20:35:00|175.95|173.15|176.09|173.29|176.09|173.29|175.95|173.15|0
1649882400000|2022-04-13 20:40:00|176.02|173.22|175.95|173.15|176.09|173.29|175.88|173.08|0
1649882700000|2022-04-13 20:45:00|176.02|173.22|176.02|173.22|176.08|173.28|175.88|173.08|0
1649883000000|2022-04-13 20:50:00|176.08|173.28|176.08|173.28|176.08|173.28|175.95|173.15|0
1649883300000|2022-04-13 20:55:00|176.01|173.21|176.25|173.45|176.32|173.52|175.94|173.14|0
1649883600000|2022-04-13 21:00:00|176.29|173.49|176.17|173.37|176.29|173.49|176.16|173.36|0
1649883900000|2022-04-13 21:05:00|176.24|173.44|176.28|173.48|176.29|173.49|176.17|173.37|0
1649884200000|2022-04-13 21:10:00|176.29|173.49|176.28|173.48|176.31|173.51|176.28|173.48|0
1649884500000|2022-04-13 21:15:00|176.29|173.49|176.22|173.42|176.3|173.5|176.22|173.42|0
1649884800000|2022-04-13 21:20:00|176.13|173.33|176.02|173.22|176.13|173.33|175.99|173.19|0
1649885100000|2022-04-13 21:25:00|176.04|173.24|176.04|173.24|176.05|173.25|176.04|173.24|0
1649885400000|2022-04-13 21:30:00|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649885700000|2022-04-13 21:35:00|176.02|173.22|176|173.2|176.02|173.22|176|173.2|0
1649886300000|2022-04-13 21:45:00|176.01|173.21|176.03|173.23|176.06|173.26|176.01|173.21|0
1649886600000|2022-04-13 21:50:00|176.01|173.21|176.02|173.22|176.02|173.22|176.01|173.21|0
1649886900000|2022-04-13 21:55:00|176.01|173.21|176.06|173.26|176.06|173.26|176.01|173.21|0
1649887200000|2022-04-13 22:00:00|176.09|173.29|176.25|173.45|176.32|173.52|175.98|173.18|0
1649887500000|2022-04-13 22:05:00|176.32|173.52|176.25|173.45|176.32|173.52|176.12|173.32|0
1649887800000|2022-04-13 22:10:00|176.22|173.42|176.18|173.38|176.32|173.52|176.18|173.38|0
1649888100000|2022-04-13 22:15:00|176.25|173.45|176.04|173.24|176.25|173.45|175.84|173.04|0
1649888400000|2022-04-13 22:20:00|176.01|173.21|176.24|173.44|176.24|173.44|175.94|173.14|0
1649888700000|2022-04-13 22:25:00|176.18|173.38|176.17|173.37|176.31|173.51|176.11|173.31|0
1649889000000|2022-04-13 22:30:00|176.11|173.31|175.7|172.9|176.17|173.37|175.63|172.83|0
1649889300000|2022-04-13 22:35:00|175.63|172.83|175.53|172.73|175.63|172.83|175.36|172.56|0
1649889600000|2022-04-13 22:40:00|175.5|172.7|175.43|172.63|175.5|172.7|175.33|172.53|0
1649889900000|2022-04-13 22:45:00|175.39|172.59|175.29|172.49|175.39|172.59|175.29|172.49|0
1649890200000|2022-04-13 22:50:00|175.36|172.56|175.15|172.35|175.36|172.56|175.15|172.35|0
1649890500000|2022-04-13 22:55:00|175.09|172.29|175.15|172.35|175.29|172.49|175.08|172.28|0
1649890800000|2022-04-13 23:00:00|175.12|172.32|175.45|172.65|175.49|172.69|175.08|172.28|0
1649891100000|2022-04-13 23:05:00|175.48|172.68|175.55|172.75|175.65|172.85|175.42|172.62|0
1649891400000|2022-04-13 23:10:00|175.52|172.72|175.68|172.88|175.68|172.88|175.52|172.72|0
1649891700000|2022-04-13 23:15:00|175.61|172.81|175.41|172.61|175.61|172.81|175.34|172.54|0
1649892000000|2022-04-13 23:20:00|175.48|172.68|175.27|172.47|175.48|172.68|175.21|172.41|0
1649892300000|2022-04-13 23:25:00|175.34|172.54|176.01|173.21|176.08|173.28|175.31|172.51|0
1649892600000|2022-04-13 23:30:00|176.05|173.25|176.11|173.31|176.15|173.35|176.01|173.21|0
1649892900000|2022-04-13 23:35:00|176.08|173.28|176.21|173.41|176.28|173.48|176.01|173.21|0
1649893200000|2022-04-13 23:40:00|176.14|173.34|176.07|173.27|176.18|173.38|176.01|173.21|0
1649893500000|2022-04-13 23:45:00|176.01|173.21|176.07|173.27|176.21|173.41|175.8|173|0
1649893800000|2022-04-13 23:50:00|176.14|173.34|176.07|173.27|176.17|173.37|175.93|173.13|0
1649894100000|2022-04-13 23:55:00|176|173.2|176.2|173.4|176.2|173.4|175.93|173.13|0
1649894400000|2022-04-14 00:00:00|176|173.2|175.39|172.59|176.2|173.4|175.32|172.52|0
1649894700000|2022-04-14 00:05:00|175.32|172.52|174.92|172.12|175.66|172.86|174.78|171.98|0
1649895000000|2022-04-14 00:10:00|174.99|172.19|174.38|171.58|175.12|172.32|174.25|171.45|0
1649895300000|2022-04-14 00:15:00|174.31|171.51|174.58|171.78|175.18|172.38|174.31|171.51|0
1649895600000|2022-04-14 00:20:00|174.51|171.71|174.38|171.58|174.85|172.05|174.18|171.38|0
1649895900000|2022-04-14 00:25:00|174.31|171.51|174.44|171.64|174.44|171.64|174.24|171.44|0
1649896200000|2022-04-14 00:30:00|174.37|171.57|174.24|171.44|174.51|171.71|174.1|171.3|0
1649896500000|2022-04-14 00:35:00|174.21|171.41|174.37|171.57|174.5|171.7|174.21|171.41|0
1649896800000|2022-04-14 00:40:00|174.34|171.54|174.5|171.7|174.64|171.84|174.34|171.54|0
1649897100000|2022-04-14 00:45:00|174.57|171.77|174.4|171.6|174.57|171.77|174.3|171.5|0
1649897400000|2022-04-14 00:50:00|174.36|171.56|174.3|171.5|174.43|171.63|174.3|171.5|0
1649897700000|2022-04-14 00:55:00|174.36|171.56|174.83|172.03|174.9|172.1|174.36|171.56|0
1649898000000|2022-04-14 01:00:00|174.9|172.1|175.27|172.47|175.57|172.77|174.76|171.96|0
1649898300000|2022-04-14 01:05:00|175.23|172.43|175.43|172.63|175.63|172.83|175.23|172.43|0
1649898600000|2022-04-14 01:10:00|175.5|172.7|175.49|172.69|175.63|172.83|175.19|172.39|0
1649898900000|2022-04-14 01:15:00|175.46|172.66|175.22|172.42|175.49|172.69|175.09|172.29|0
1649899200000|2022-04-14 01:20:00|175.29|172.49|175.29|172.49|175.56|172.76|175.22|172.42|0
1649899500000|2022-04-14 01:25:00|175.22|172.42|175.35|172.55|175.35|172.55|175.15|172.35|0
1649899800000|2022-04-14 01:30:00|175.29|172.49|175.49|172.69|175.69|172.89|175.22|172.42|0
1649900100000|2022-04-14 01:35:00|175.42|172.62|175.42|172.62|175.55|172.75|175.32|172.52|0
1649900400000|2022-04-14 01:40:00|175.35|172.55|175.82|173.02|175.82|173.02|175.28|172.48|0
1649900700000|2022-04-14 01:45:00|175.75|172.95|175.21|172.41|175.82|173.02|175.08|172.28|0
1649901000000|2022-04-14 01:50:00|175.18|172.38|174.81|172.01|175.28|172.48|174.6|171.8|0
1649901300000|2022-04-14 01:55:00|174.77|171.97|174.33|171.53|174.87|172.07|174.2|171.4|0
1649901600000|2022-04-14 02:00:00|174.4|171.6|174.47|171.67|174.6|171.8|174.33|171.53|0
1649901900000|2022-04-14 02:05:00|174.53|171.73|173.99|171.19|174.53|171.73|173.86|171.06|0
1649902200000|2022-04-14 02:10:00|173.93|171.13|173.99|171.19|174.06|171.26|173.66|170.86|0
1649902500000|2022-04-14 02:15:00|173.93|171.13|173.66|170.86|173.99|171.19|173.52|170.72|0
1649902800000|2022-04-14 02:20:00|173.69|170.89|173.99|171.19|174.19|171.39|173.69|170.89|0
1649903100000|2022-04-14 02:25:00|173.92|171.12|173.99|171.19|174.05|171.25|173.72|170.92|0
1649903400000|2022-04-14 02:30:00|174.05|171.25|174.32|171.52|174.32|171.52|173.99|171.19|0
1649903700000|2022-04-14 02:35:00|174.25|171.45|174.32|171.52|174.42|171.62|174.25|171.45|0
1649904000000|2022-04-14 02:40:00|174.35|171.55|174.21|171.41|174.38|171.58|174.08|171.28|0
1649904300000|2022-04-14 02:45:00|174.25|171.45|174.24|171.44|174.25|171.45|173.98|171.18|0
1649904600000|2022-04-14 02:50:00|174.18|171.38|174.04|171.24|174.31|171.51|173.98|171.18|0
1649904900000|2022-04-14 02:55:00|173.98|171.18|174.17|171.37|174.17|171.37|173.91|171.11|0
1649905200000|2022-04-14 03:00:00|174.14|171.34|173.9|171.1|174.17|171.37|173.9|171.1|0
1649905500000|2022-04-14 03:05:00|173.87|171.07|174.24|171.44|174.41|171.61|173.87|171.07|0
1649905800000|2022-04-14 03:10:00|174.3|171.5|174.23|171.43|174.37|171.57|174.17|171.37|0
1649906100000|2022-04-14 03:15:00|174.3|171.5|173.83|171.03|174.3|171.5|173.63|170.83|0
1649906400000|2022-04-14 03:20:00|173.9|171.1|174.23|171.43|174.43|171.63|173.87|171.07|0
1649906700000|2022-04-14 03:25:00|174.3|171.5|174.16|171.36|174.3|171.5|174.09|171.29|0
1649907000000|2022-04-14 03:30:00|174.09|171.29|174.29|171.49|174.36|171.56|174.09|171.29|0
1649907300000|2022-04-14 03:35:00|174.23|171.43|174.56|171.76|174.63|171.83|174.22|171.42|0
1649907600000|2022-04-14 03:40:00|174.49|171.69|174.22|171.42|174.56|171.76|174.15|171.35|0
1649907900000|2022-04-14 03:45:00|174.15|171.35|173.82|171.02|174.29|171.49|173.35|170.55|0
1649908200000|2022-04-14 03:50:00|173.75|170.95|174.18|171.38|174.18|171.38|173.75|170.95|0
1649908500000|2022-04-14 03:55:00|174.22|171.42|174.08|171.28|174.22|171.42|174.01|171.21|0
1649908800000|2022-04-14 04:00:00|174.12|171.32|173.78|170.98|174.12|171.32|173.68|170.88|0
1649909100000|2022-04-14 04:05:00|173.74|170.94|173.54|170.74|173.78|170.98|173.41|170.61|0
1649909400000|2022-04-14 04:10:00|173.51|170.71|173.14|170.34|173.54|170.74|172.94|170.14|0
1649909700000|2022-04-14 04:15:00|173.21|170.41|173|170.2|173.41|170.61|172.81|170.01|0
1649910000000|2022-04-14 04:20:00|173.04|170.24|172.67|169.87|173.14|170.34|172.67|169.87|0
1649910300000|2022-04-14 04:25:00|172.74|169.94|172.5|169.7|172.87|170.07|172.4|169.6|0
1649910600000|2022-04-14 04:30:00|172.53|169.73|172.4|169.6|172.53|169.73|172.33|169.53|0
1649910900000|2022-04-14 04:35:00|172.37|169.57|172.33|169.53|172.43|169.63|172.2|169.4|0
1649911200000|2022-04-14 04:40:00|172.37|169.57|172.26|169.46|172.4|169.6|172.2|169.4|0
1649911500000|2022-04-14 04:45:00|172.2|169.4|171.93|169.13|172.2|169.4|171.93|169.13|0
1649911800000|2022-04-14 04:50:00|171.96|169.16|172.23|169.43|172.26|169.46|171.96|169.16|0
1649912100000|2022-04-14 04:55:00|172.26|169.46|172.32|169.52|172.32|169.52|172.19|169.39|0
1649912400000|2022-04-14 05:00:00|172.26|169.46|172.32|169.52|172.45|169.65|171.99|169.19|0
1649912700000|2022-04-14 05:05:00|172.35|169.55|172.45|169.65|172.45|169.65|172.02|169.22|0
1649913000000|2022-04-14 05:10:00|172.42|169.62|172.32|169.52|172.58|169.78|172.32|169.52|0
1649913300000|2022-04-14 05:15:00|172.18|169.38|172.08|169.28|172.18|169.38|171.98|169.18|0
1649913600000|2022-04-14 05:20:00|172.05|169.25|172.38|169.58|172.44|169.64|172.05|169.25|0
1649913900000|2022-04-14 05:25:00|172.31|169.51|172.44|169.64|172.44|169.64|172.18|169.38|0
1649914200000|2022-04-14 05:30:00|172.41|169.61|172.17|169.37|172.58|169.78|172.11|169.31|0
1649914500000|2022-04-14 05:35:00|172.14|169.34|171.58|168.78|172.24|169.44|171.45|168.65|0
1649914800000|2022-04-14 05:40:00|171.55|168.75|171.81|169.01|171.97|169.17|171.51|168.71|0
1649915100000|2022-04-14 05:45:00|171.84|169.04|172.3|169.5|172.3|169.5|171.48|168.68|0
1649915400000|2022-04-14 05:50:00|172.37|169.57|172.23|169.43|172.43|169.63|172.17|169.37|0
1649915700000|2022-04-14 05:55:00|172.17|169.37|172.56|169.76|172.56|169.76|171.9|169.1|0
1649916000000|2022-04-14 06:00:00|172.36|169.56|172.76|169.96|172.83|170.03|172.23|169.43|0
1649916300000|2022-04-14 06:05:00|172.83|170.03|172.92|170.12|173.22|170.42|172.63|169.83|0
1649916600000|2022-04-14 06:10:00|172.89|170.09|172.82|170.02|173.02|170.22|172.69|169.89|0
1649916900000|2022-04-14 06:15:00|172.86|170.06|173.02|170.22|173.09|170.29|172.49|169.69|0
1649917200000|2022-04-14 06:20:00|172.99|170.19|172.75|169.95|173.15|170.35|172.75|169.95|0
1649917500000|2022-04-14 06:25:00|172.82|170.02|173.35|170.55|173.55|170.75|172.75|169.95|0
1649917800000|2022-04-14 06:30:00|173.42|170.62|173.85|171.05|173.95|171.15|173.15|170.35|0
1649918100000|2022-04-14 06:35:00|173.81|171.01|173.75|170.95|173.88|171.08|173.55|170.75|0
1649918400000|2022-04-14 06:40:00|173.78|170.98|173.81|171.01|173.94|171.14|173.61|170.81|0
1649918700000|2022-04-14 06:45:00|173.84|171.04|174.01|171.21|174.01|171.21|173.68|170.88|0
1649919000000|2022-04-14 06:50:00|174.07|171.27|174.34|171.54|174.34|171.54|173.87|171.07|0
1649919300000|2022-04-14 06:55:00|174.41|171.61|174.54|171.74|174.54|171.74|174.4|171.6|0
1649919600000|2022-04-14 07:00:00|174.34|171.54|175.15|171.79|175.55|172.34|174.34|171.54|0
1649919900000|2022-04-14 07:05:00|174.98|172.1|175.44|172.56|175.51|172.63|174.77|171.89|0
1649920200000|2022-04-14 07:10:00|175.51|172.63|175.85|172.97|176.32|173.44|175.31|172.43|0
1649920500000|2022-04-14 07:15:00|175.91|173.03|175.54|172.66|176.59|173.71|175.48|172.6|0
1649920800000|2022-04-14 07:20:00|175.51|172.63|175.37|172.49|176.32|173.44|175.24|172.36|0
1649921100000|2022-04-14 07:25:00|175.3|172.42|175.5|172.62|175.57|172.69|174.33|171.45|0
1649921400000|2022-04-14 07:30:00|175.44|172.56|176.48|173.6|176.51|173.63|175.37|172.49|0
1649921700000|2022-04-14 07:35:00|176.44|173.56|176.31|173.43|176.78|173.9|175.9|173.02|0
1649922000000|2022-04-14 07:40:00|176.27|173.39|175.44|173.04|176.44|173.56|175.31|172.91|0
1649922300000|2022-04-14 07:45:00|175.38|172.98|174.94|172.54|175.68|173.28|174.84|172.44|0
1649922600000|2022-04-14 07:50:00|174.91|172.51|175.34|172.94|175.51|173.11|174.9|172.5|0
1649922900000|2022-04-14 07:55:00|175.27|172.87|175.37|172.97|175.91|173.51|175.24|172.84|0
1649923200000|2022-04-14 08:00:00|175.34|172.94|176.11|173.71|176.24|173.84|175.1|172.7|0
1649923500000|2022-04-14 08:05:00|176.18|173.78|175.57|173.17|176.18|173.78|174.9|172.5|0
1649923800000|2022-04-14 08:10:00|175.43|173.03|175.3|172.9|175.63|173.23|175.1|172.7|0
1649924100000|2022-04-14 08:15:00|175.23|172.83|175.63|173.23|175.7|173.3|175.03|172.63|0
1649924400000|2022-04-14 08:20:00|175.7|173.3|175.83|173.43|175.97|173.57|175.46|173.06|0
1649924700000|2022-04-14 08:25:00|175.9|173.5|176.44|174.04|176.84|174.44|175.9|173.5|0
1649925000000|2022-04-14 08:30:00|176.5|174.1|176.57|174.17|176.77|174.37|176.3|173.9|0
1649925300000|2022-04-14 08:35:00|176.64|174.24|176.57|174.17|176.81|174.41|176.47|174.07|0
1649925600000|2022-04-14 08:40:00|176.63|174.23|176.23|173.83|176.63|174.23|175.75|173.35|0
1649925900000|2022-04-14 08:45:00|176.16|173.76|176.19|173.79|176.56|174.16|176.02|173.62|0
1649926200000|2022-04-14 08:50:00|176.16|173.76|175.89|173.49|176.26|173.86|175.82|173.42|0
1649926500000|2022-04-14 08:55:00|175.95|173.55|175.75|173.35|176.29|173.89|175.75|173.35|0
1649926800000|2022-04-14 09:00:00|175.82|173.42|175.42|173.02|175.95|173.55|174.89|172.49|0
1649927100000|2022-04-14 09:05:00|175.63|173.23|175.36|172.96|175.76|173.36|174.85|172.45|0
1649927400000|2022-04-14 09:10:00|175.42|173.02|175.35|172.95|176.1|173.7|174.88|172.48|0
1649927700000|2022-04-14 09:15:00|175.32|172.92|175.55|173.15|175.62|173.22|175.15|172.75|0
1649928000000|2022-04-14 09:20:00|175.49|173.09|175.25|172.85|175.55|173.15|175.05|172.65|0
1649928300000|2022-04-14 09:25:00|175.21|172.81|175.28|172.88|175.55|173.15|175.15|172.75|0
1649928600000|2022-04-14 09:30:00|175.21|172.81|174.81|172.41|175.41|173.01|174.74|172.34|0
1649928900000|2022-04-14 09:35:00|174.84|172.44|174.74|172.34|174.87|172.47|174.6|172.2|0
1649929200000|2022-04-14 09:40:00|174.7|172.3|174.8|172.4|174.94|172.54|174.6|172.2|0
1649929500000|2022-04-14 09:45:00|174.84|172.44|174.77|172.37|174.94|172.54|174.67|172.27|0
1649929800000|2022-04-14 09:50:00|174.8|172.4|175.07|172.67|176.35|173.95|174.8|172.36|0
1649930100000|2022-04-14 09:55:00|175|172.6|174.66|172.26|175.07|172.67|174.53|172.13|0
1649930400000|2022-04-14 10:00:00|174.73|172.33|174.19|171.79|174.86|172.46|174.12|171.72|0
1649930700000|2022-04-14 10:05:00|174.12|171.72|174.32|171.92|174.59|172.19|174.12|171.72|0
1649931000000|2022-04-14 10:10:00|174.36|171.96|174.72|172.32|174.96|172.56|174.12|171.72|0
1649931300000|2022-04-14 10:15:00|174.65|172.25|174.92|172.52|175.12|172.72|174.39|171.99|0
1649931600000|2022-04-14 10:20:00|174.96|172.56|174.92|172.52|175.12|172.72|174.55|172.15|0
1649931900000|2022-04-14 10:25:00|174.85|172.45|175.05|172.65|175.25|172.85|174.72|172.32|0
1649932200000|2022-04-14 10:30:00|174.92|172.52|175.99|173.59|176.13|173.73|174.85|172.45|0
1649932500000|2022-04-14 10:35:00|176.06|173.66|175.99|173.59|176.06|173.66|175.72|173.32|0
1649932800000|2022-04-14 10:40:00|175.92|173.52|175.45|173.05|175.96|173.56|175.31|172.91|0
1649933100000|2022-04-14 10:45:00|175.58|173.18|175.62|173.22|175.72|173.32|175.11|172.71|0
1649933400000|2022-04-14 10:50:00|175.58|173.18|174.97|172.57|175.65|173.25|174.97|172.57|0
1649933700000|2022-04-14 10:55:00|175.01|172.61|175.04|172.64|175.24|172.84|174.9|172.5|0
1649934000000|2022-04-14 11:00:00|175.1|172.7|173.96|171.56|175.31|172.91|173.83|171.43|0
1649934300000|2022-04-14 11:05:00|173.89|171.49|173.95|171.55|174.67|172.26|173.83|171.39|0
1649934600000|2022-04-14 11:10:00|173.99|171.59|173.92|171.52|174.15|171.75|173.65|171.25|0
1649934900000|2022-04-14 11:15:00|173.78|171.38|174.22|171.82|174.32|171.92|173.58|171.18|0
1649935200000|2022-04-14 11:20:00|174.25|171.85|174.72|172.32|174.85|172.45|174.25|171.85|0
1649935500000|2022-04-14 11:25:00|174.65|172.25|175.15|172.75|175.19|172.79|174.62|172.22|0
1649935800000|2022-04-14 11:30:00|175.19|172.79|175.12|172.72|175.32|172.92|174.78|172.38|0
1649936100000|2022-04-14 11:35:00|175.05|172.65|174.38|171.98|175.32|172.92|174.38|171.98|0
1649936400000|2022-04-14 11:40:00|174.41|172.01|174.61|172.21|174.68|172.28|173.97|171.57|0
1649936700000|2022-04-14 11:45:00|174.51|172.11|175.19|171.83|175.39|172.28|174.1|171.22|0
1649937000000|2022-04-14 11:50:00|175.12|171.76|177.04|174.16|177.14|174.23|175.12|171.76|0
1649937300000|2022-04-14 11:55:00|176.9|174.02|177.08|174.2|178.29|175.41|176|173.12|0
1649937600000|2022-04-14 12:00:00|177.11|174.23|176.6|173.72|177.31|174.43|176.3|173.42|0
1649937900000|2022-04-14 12:05:00|176.53|173.65|176.26|173.38|176.53|173.65|176.06|173.18|0
1649938200000|2022-04-14 12:10:00|176.23|173.35|175.92|173.04|176.33|173.45|175.72|172.84|0
1649938500000|2022-04-14 12:15:00|175.99|173.11|175.38|172.5|176.19|173.31|175.38|172.5|0
1649938800000|2022-04-14 12:20:00|175.44|172.56|175.44|172.56|175.64|172.76|175.24|172.36|0
1649939100000|2022-04-14 12:25:00|175.51|172.63|174.97|172.09|175.91|173.03|174.67|171.79|0
1649939400000|2022-04-14 12:30:00|174.84|171.96|175.4|173|175.61|173.21|174.37|171.49|0
1649939700000|2022-04-14 12:35:00|175.34|172.94|176.08|173.68|176.08|173.68|175.27|172.87|0
1649940000000|2022-04-14 12:40:00|176.01|173.61|176.08|173.68|176.76|174.36|175.81|173.41|0
1649940300000|2022-04-14 12:45:00|176.01|173.61|176.55|174.15|176.89|174.49|175.6|173.2|0
1649940600000|2022-04-14 12:50:00|176.62|174.22|176.61|174.21|176.75|174.35|176.27|173.87|0
1649940900000|2022-04-14 12:55:00|176.58|174.18|177.09|174.69|177.22|174.82|176.27|173.87|0
1649941200000|2022-04-14 13:00:00|177.16|174.76|176.61|174.21|177.63|175.23|176.61|174.21|0
1649941500000|2022-04-14 13:05:00|176.68|174.28|176.61|174.21|177.15|174.75|176.54|174.14|0
1649941800000|2022-04-14 13:10:00|176.67|174.27|176.74|174.34|176.95|174.55|176.47|174.07|0
1649942100000|2022-04-14 13:15:00|176.71|174.31|175.59|173.19|176.88|174.48|175.59|173.19|0
1649942400000|2022-04-14 13:20:00|175.65|173.25|175.38|172.98|175.65|173.25|175.25|172.85|0
1649942700000|2022-04-14 13:25:00|175.72|173.32|173.56|171.16|175.72|173.32|173.56|171.16|0
1649943000000|2022-04-14 13:30:00|173.5|171.1|171.43|169.03|173.5|171.1|171.43|169.03|0
1649943300000|2022-04-14 13:35:00|171.5|169.1|172.8|169.92|172.83|170.43|169.3|166.9|0
1649943600000|2022-04-14 13:40:00|172.59|169.71|175.48|172.6|175.48|172.6|172.26|169.38|0
1649943900000|2022-04-14 13:45:00|175.41|172.53|177.33|174.45|177.33|174.45|173.67|170.79|0
1649944200000|2022-04-14 13:50:00|177.23|174.35|177.85|174.97|178.97|176.09|177.1|174.22|0
1649944500000|2022-04-14 13:55:00|177.78|174.9|177.71|174.83|178.33|175.45|177.17|174.29|0
1649944800000|2022-04-14 14:00:00|177.54|174.66|176.35|173.47|177.81|174.93|175.47|172.59|0
1649945100000|2022-04-14 14:05:00|176.42|173.54|181.69|178.81|182.52|179.64|176.42|173.54|0
1649945400000|2022-04-14 14:10:00|181.75|178.87|178.83|175.95|182.31|179.43|178.21|175.33|0
1649945700000|2022-04-14 14:15:00|178.9|176.02|178.55|175.67|179.73|176.85|177.73|174.85|0
1649946000000|2022-04-14 14:20:00|178.76|175.88|180.64|177.76|181.44|178.56|178.69|175.81|0
1649946300000|2022-04-14 14:25:00|180.71|177.83|180.43|177.55|181.4|178.52|179.88|177|0
1649946600000|2022-04-14 14:30:00|180.47|177.59|179.6|176.72|180.91|178.03|178.85|175.97|0
1649946900000|2022-04-14 14:35:00|179.53|176.65|180.63|177.75|181.6|178.72|178.92|176.04|0
1649947200000|2022-04-14 14:40:00|180.77|177.89|180.6|177.72|181.39|178.51|179.74|176.86|0
1649947500000|2022-04-14 14:45:00|180.63|177.75|179.97|177.09|181.3|178.42|178.33|175.45|0
1649947800000|2022-04-14 14:50:00|180.18|177.3|180.31|177.43|181.32|178.44|180.18|177.3|0
1649948100000|2022-04-14 14:55:00|180.38|177.5|179.9|177.02|180.59|177.71|179.14|176.26|0
1649948400000|2022-04-14 15:00:00|180.11|177.23|179.07|176.19|180.59|177.71|178.63|175.75|0
1649948700000|2022-04-14 15:05:00|179.14|176.26|179.14|176.26|179.76|176.88|178.52|175.64|0
1649949000000|2022-04-14 15:10:00|179.21|176.33|179.2|176.32|180.03|177.15|178.45|175.57|0
1649949300000|2022-04-14 15:15:00|179.07|176.19|180.03|177.15|180.58|177.7|178.31|175.43|0
1649949600000|2022-04-14 15:20:00|179.96|177.08|178.17|175.29|180.86|177.98|178.17|175.29|0
1649949900000|2022-04-14 15:25:00|178.1|175.22|177.6|174.72|178.64|175.76|177.29|174.41|0
1649950200000|2022-04-14 15:30:00|177.56|174.68|178.38|175.5|178.52|175.64|177.22|174.34|0
1649950500000|2022-04-14 15:35:00|178.45|175.57|179.69|176.81|179.82|176.94|178.31|175.43|0
1649950800000|2022-04-14 15:40:00|179.62|176.74|181.21|178.33|181.48|178.6|179.48|176.6|0
1649951100000|2022-04-14 15:45:00|181.28|178.4|181.06|178.18|181.62|178.74|180.65|177.77|0
1649951400000|2022-04-14 15:50:00|181|178.12|181.62|178.74|181.62|178.74|180.99|178.11|0
1649951700000|2022-04-14 15:55:00|181.55|178.67|180.57|177.69|181.62|178.74|179.32|176.44|0
1649952000000|2022-04-14 16:00:00|180.78|177.9|180.78|177.9|181.34|178.46|179.6|176.72|0
1649952300000|2022-04-14 16:05:00|180.92|178.04|179.74|176.86|180.99|178.11|179.46|176.58|0
1649952600000|2022-04-14 16:10:00|179.81|176.93|180.7|177.82|180.77|177.89|179.53|176.65|0
1649952900000|2022-04-14 16:15:00|180.64|177.76|181.12|178.24|181.47|178.59|180.15|177.27|0
1649953200000|2022-04-14 16:20:00|181.05|178.17|181.46|178.58|182.02|179.14|181.05|178.17|0
1649953500000|2022-04-14 16:25:00|181.4|178.52|182.51|179.63|182.79|179.91|181.19|178.31|0
1649953800000|2022-04-14 16:30:00|182.58|179.7|182.51|179.63|182.93|180.05|181.95|179.07|0
1649954100000|2022-04-14 16:35:00|182.65|179.77|182.79|179.91|182.86|179.98|182.23|179.35|0
1649954400000|2022-04-14 16:40:00|182.86|179.98|183.8|180.92|183.84|180.96|182.78|179.9|0
1649954700000|2022-04-14 16:45:00|183.84|180.96|183.94|181.06|184.12|181.24|183.48|180.6|0
1649955000000|2022-04-14 16:50:00|183.97|181.09|184.04|181.16|184.11|181.23|183.69|180.81|0
1649955300000|2022-04-14 16:55:00|183.97|181.09|182.57|179.69|184.04|181.16|182.43|179.55|0
1649955600000|2022-04-14 17:00:00|182.5|179.62|182.56|179.68|182.92|180.04|182.01|179.13|0
1649955900000|2022-04-14 17:05:00|182.63|179.75|183.19|180.31|183.47|180.59|182.49|179.61|0
1649956200000|2022-04-14 17:10:00|183.23|180.35|183.4|180.52|183.47|180.59|182.14|179.26|0
1649956500000|2022-04-14 17:15:00|183.19|180.31|183.47|180.59|183.75|180.87|182.7|179.82|0
1649956800000|2022-04-14 17:20:00|183.54|180.66|183.05|180.17|183.54|180.66|182.77|179.89|0
1649957100000|2022-04-14 17:25:00|182.84|179.96|182.76|179.88|183.25|180.37|182.59|179.71|0
1649957400000|2022-04-14 17:30:00|182.73|179.85|182.2|179.32|182.97|180.09|181.99|179.11|0
1649957700000|2022-04-14 17:35:00|182.13|179.25|181.99|179.11|182.13|179.25|181.43|178.55|0
1649958000000|2022-04-14 17:40:00|181.96|179.08|180.94|178.06|182.13|179.25|180.67|177.79|0
1649958300000|2022-04-14 17:45:00|180.8|177.92|179.97|177.09|180.87|177.99|179.76|176.88|0
1649958600000|2022-04-14 17:50:00|179.9|177.02|180.52|177.64|180.52|177.64|179.62|176.74|0
1649958900000|2022-04-14 17:55:00|180.45|177.57|179|176.12|180.52|177.64|179|176.12|0
1649959200000|2022-04-14 18:00:00|179.07|176.19|177.97|175.09|179.14|176.26|177.69|174.81|0
1649959500000|2022-04-14 18:05:00|177.9|175.02|179|176.12|179.2|176.32|177.83|174.95|0
1649959800000|2022-04-14 18:10:00|178.93|176.05|178.72|175.84|179.27|176.39|178.44|175.56|0
1649960100000|2022-04-14 18:15:00|178.44|175.56|179.89|177.01|179.96|177.08|178.31|175.43|0
1649960400000|2022-04-14 18:20:00|180.13|177.25|181.13|178.25|181.2|178.32|180.1|177.22|0
1649960700000|2022-04-14 18:25:00|180.99|178.11|180.2|177.32|181.34|178.46|179.75|176.87|0
1649961000000|2022-04-14 18:30:00|180.09|177.21|181.27|178.39|181.55|178.67|179.54|176.66|0
1649961300000|2022-04-14 18:35:00|181.3|178.42|181.61|178.73|181.96|179.08|180.99|178.11|0
1649961600000|2022-04-14 18:40:00|181.54|178.66|181.19|178.31|181.61|178.73|181.06|178.18|0
1649961900000|2022-04-14 18:45:00|181.23|178.35|181.33|178.45|181.68|178.8|180.78|177.9|0
1649962200000|2022-04-14 18:50:00|181.26|178.38|183.57|180.69|183.78|180.9|181.12|178.24|0
1649962500000|2022-04-14 18:55:00|183.5|180.62|184.48|181.6|184.55|181.67|183.5|180.62|0
1649962800000|2022-04-14 19:00:00|184.55|181.67|184.91|182.03|185.83|182.95|182.96|180.08|0
1649963100000|2022-04-14 19:05:00|184.84|181.96|186.4|183.52|186.4|183.52|184.49|181.61|0
1649963400000|2022-04-14 19:10:00|186.36|183.48|185.83|182.95|186.68|183.8|185.76|182.88|0
1649963700000|2022-04-14 19:15:00|185.69|182.81|183.92|181.04|185.69|182.81|183.71|180.83|0
1649964000000|2022-04-14 19:20:00|183.99|181.11|184.62|181.74|184.9|182.02|183.57|180.69|0
1649964300000|2022-04-14 19:25:00|184.55|181.67|185.75|182.87|185.96|183.08|184.55|181.67|0
1649964600000|2022-04-14 19:30:00|185.61|182.73|187.1|184.22|187.17|184.29|185.61|182.73|0
1649964900000|2022-04-14 19:35:00|187.03|184.15|187.45|184.57|187.45|184.57|186.39|183.51|0
1649965200000|2022-04-14 19:40:00|187.31|184.43|185.81|182.93|187.59|184.71|185.81|182.93|0
1649965500000|2022-04-14 19:45:00|185.89|183.01|186.81|183.93|187.24|184.36|185.67|182.79|0
1649965800000|2022-04-14 19:50:00|187.52|184.64|188.23|185.35|188.81|185.93|187.45|184.57|0
1649966100000|2022-04-14 19:55:00|187.95|185.07|189.45|186.57|189.96|187.08|187.59|184.71|0
1649966400000|2022-04-14 20:00:00|189.74|186.86|190.02|187.14|190.1|187.22|189.02|186.14|0
1649966700000|2022-04-14 20:05:00|189.95|187.07|189.95|187.07|190.1|187.22|189.74|186.86|0
1649967000000|2022-04-14 20:10:00|190.02|187.14|190.09|187.21|190.09|187.21|189.88|187|0
1650265500000|2022-04-18 07:05:00|195.88|193|196.03|193.15|196.03|193.15|195.81|192.93|0
1650265800000|2022-04-18 07:10:00|195.96|193.08|195.81|192.93|196.03|193.15|195.58|192.7|0
1650266100000|2022-04-18 07:15:00|195.88|193|195.88|193|196.03|193.15|195.73|192.85|0
1650266400000|2022-04-18 07:20:00|195.92|193.04|195.69|192.81|196.1|193.22|195.65|192.77|0
1650266700000|2022-04-18 07:25:00|195.65|192.77|195.72|192.84|195.72|192.84|195.25|192.37|0
1650267000000|2022-04-18 07:30:00|195.76|192.88|195.72|192.84|196.09|193.21|195.72|192.84|0
1650267300000|2022-04-18 07:35:00|195.57|192.69|196.39|193.51|197.02|194.14|195.5|192.62|0
1650267600000|2022-04-18 07:40:00|196.31|193.43|196.5|193.62|196.68|193.8|196.09|193.21|0
1650267900000|2022-04-18 07:45:00|196.38|193.5|195.94|193.06|196.46|193.58|195.83|192.95|0
1650268200000|2022-04-18 07:50:00|195.98|193.1|195.79|192.91|196.08|193.2|195.71|192.83|0
1650268500000|2022-04-18 07:55:00|195.86|192.98|195.75|192.87|196.01|193.13|195.6|192.72|0
1650268800000|2022-04-18 08:00:00|195.78|192.9|193.72|190.84|195.78|192.9|193.54|190.66|0
1650269100000|2022-04-18 08:05:00|193.68|190.8|193.81|191.41|194.29|191.89|193.52|190.69|0
1650269400000|2022-04-18 08:10:00|193.77|191.37|194.06|191.66|194.18|191.78|193.77|191.37|0
1650269700000|2022-04-18 08:15:00|193.99|191.59|193.55|191.15|194.06|191.66|193.55|191.15|0
1650270000000|2022-04-18 08:20:00|193.58|191.18|193.76|191.36|193.76|191.36|193.25|190.85|0
1650270300000|2022-04-18 08:25:00|193.69|191.29|193.76|191.36|193.76|191.36|193.47|191.07|0
1650270600000|2022-04-18 08:30:00|193.69|191.29|193.83|191.43|193.98|191.58|193.69|191.29|0
1650270900000|2022-04-18 08:35:00|193.8|191.4|193.83|191.43|194.02|191.62|193.68|191.28|0
1650271200000|2022-04-18 08:40:00|193.9|191.5|193.72|191.32|193.98|191.58|193.72|191.32|0
1650271500000|2022-04-18 08:45:00|193.68|191.28|193.72|191.32|193.83|191.43|193.68|191.28|0
1650271800000|2022-04-18 08:50:00|193.68|191.28|194.23|191.83|194.27|191.87|193.68|191.28|0
1650272100000|2022-04-18 08:55:00|194.26|191.86|194.48|192.08|194.56|192.16|194.19|191.79|0
1650272400000|2022-04-18 09:00:00|194.41|192.01|193.94|191.54|194.7|192.3|193.94|191.54|0
1650272700000|2022-04-18 09:05:00|193.9|191.5|193.98|191.58|194.05|191.65|193.83|191.43|0
1650273000000|2022-04-18 09:10:00|194.01|191.61|194.38|191.98|194.38|191.98|193.97|191.57|0
1650273300000|2022-04-18 09:15:00|194.34|191.94|194.52|192.12|194.52|192.12|194.08|191.68|0
1650273600000|2022-04-18 09:20:00|194.56|192.16|195.93|193.53|196.3|193.9|194.56|192.16|0
1650273900000|2022-04-18 09:25:00|195.97|193.57|195.7|193.3|195.97|193.57|195.41|193.01|0
1650274200000|2022-04-18 09:30:00|195.78|193.38|195.4|193|195.78|193.38|195.33|192.93|0
1650274500000|2022-04-18 09:35:00|195.37|192.97|195.4|193|195.48|193.08|195.18|192.78|0
1650274800000|2022-04-18 09:40:00|195.44|193.04|195.47|193.07|195.55|193.15|195.18|192.78|0
1650275100000|2022-04-18 09:45:00|195.44|193.04|195.29|192.89|195.62|193.22|195.25|192.85|0
1650275400000|2022-04-18 09:50:00|195.25|192.85|195.25|192.85|195.54|193.14|195.25|192.85|0
1650275700000|2022-04-18 09:55:00|195.28|192.88|195.21|192.81|195.39|192.99|195.17|192.77|0
1650276000000|2022-04-18 10:00:00|195.24|192.84|194.72|192.32|195.32|192.92|194.65|192.25|0
1650276300000|2022-04-18 10:05:00|194.76|192.36|194.54|192.14|194.94|192.54|194.43|192.03|0
1650276600000|2022-04-18 10:10:00|194.57|192.17|194.57|192.17|194.72|192.32|194.46|192.06|0
1650276900000|2022-04-18 10:15:00|194.64|192.24|194.72|192.32|194.72|192.32|194.5|192.1|0
1650277200000|2022-04-18 10:20:00|194.79|192.39|194.71|192.31|194.79|192.39|194.42|192.02|0
1650277500000|2022-04-18 10:25:00|194.64|192.24|193.5|191.1|194.64|192.24|193.31|190.91|0
1650277800000|2022-04-18 10:30:00|193.46|191.06|193.79|191.39|193.9|191.5|193.46|191.06|0
1650278100000|2022-04-18 10:35:00|193.75|191.35|193.97|191.57|194.04|191.64|193.75|191.35|0
1650278400000|2022-04-18 10:40:00|194.04|191.64|193.75|191.35|194.04|191.64|193.45|191.05|0
1650278700000|2022-04-18 10:45:00|193.82|191.42|193.71|191.31|193.82|191.42|193.52|191.12|0
1650279000000|2022-04-18 10:50:00|193.67|191.27|193.74|191.34|193.82|191.42|193.52|191.12|0
1650279300000|2022-04-18 10:55:00|193.82|191.42|193.89|191.49|193.96|191.56|193.52|191.12|0
1650279600000|2022-04-18 11:00:00|193.52|191.12|192.89|190.49|193.52|191.12|192.78|190.38|0
1650279900000|2022-04-18 11:05:00|192.93|190.53|191.98|189.58|192.93|190.53|191.68|189.28|0
1650280200000|2022-04-18 11:10:00|191.9|189.5|190.59|188.19|191.98|189.58|190.44|188.04|0
1650280500000|2022-04-18 11:15:00|190.55|188.15|190.3|187.9|190.81|188.41|190.08|187.68|0
1650280800000|2022-04-18 11:20:00|190.37|187.97|190.8|188.4|190.88|188.48|190.22|187.82|0
1650281100000|2022-04-18 11:25:00|190.77|188.37|190.95|188.55|191.09|188.69|190.73|188.33|0
1650281400000|2022-04-18 11:30:00|190.91|188.51|190.87|188.47|191.16|188.76|190.73|188.33|0
1650281700000|2022-04-18 11:35:00|190.94|188.54|191.52|189.12|191.6|189.2|190.94|188.54|0
1650282000000|2022-04-18 11:40:00|191.6|189.2|191.45|189.05|192.03|189.63|191.45|189.05|0
1650282300000|2022-04-18 11:45:00|191.52|189.12|192.03|189.63|192.07|189.67|191.52|189.12|0
1650282600000|2022-04-18 11:50:00|192.1|189.7|192.03|189.63|192.39|189.99|191.88|189.48|0
1650282900000|2022-04-18 11:55:00|192.32|189.92|192.32|189.92|192.54|190.14|192.25|189.85|0
1650283200000|2022-04-18 12:00:00|192.24|189.84|191.92|189.52|192.46|190.06|191.73|189.33|0
1650283500000|2022-04-18 12:05:00|191.95|189.55|192.39|189.99|192.61|190.21|191.58|189.18|0
1650283800000|2022-04-18 12:10:00|192.46|190.06|192.82|190.42|192.97|190.57|192.24|189.84|0
1650284100000|2022-04-18 12:15:00|192.75|190.35|192.57|190.17|193.23|190.83|192.38|189.98|0
1650284400000|2022-04-18 12:20:00|192.6|190.2|192.31|189.91|192.6|190.2|192.16|189.76|0
1650284700000|2022-04-18 12:25:00|192.38|189.98|191.9|189.5|192.38|189.98|191.79|189.39|0
1650285000000|2022-04-18 12:30:00|191.87|189.47|192.08|189.68|192.49|190.09|191.79|189.39|0
1650285300000|2022-04-18 12:35:00|192.01|189.61|191.24|188.84|192.01|189.61|190.92|188.52|0
1650285600000|2022-04-18 12:40:00|191.21|188.81|191.86|189.46|191.93|189.53|191.06|188.66|0
1650285900000|2022-04-18 12:45:00|191.79|189.39|191.71|189.31|192|189.6|191.64|189.24|0
1650286200000|2022-04-18 12:50:00|191.75|189.35|192.29|189.89|192.44|190.04|191.56|189.16|0
1650286500000|2022-04-18 12:55:00|192.22|189.82|192.44|190.04|192.48|190.08|191.67|189.27|0
1650286800000|2022-04-18 13:00:00|192.48|190.08|191.27|188.87|192.77|190.37|191.16|188.76|0
1650287100000|2022-04-18 13:05:00|191.34|188.94|191.34|188.94|191.48|189.08|191.12|188.72|0
1650287400000|2022-04-18 13:10:00|191.3|188.9|190.68|188.28|191.41|189.01|190.68|188.28|0
1650287700000|2022-04-18 13:15:00|190.61|188.21|190.97|188.57|190.97|188.57|190.32|187.92|0
1650288000000|2022-04-18 13:20:00|191.04|188.64|190.75|188.35|191.04|188.64|190.68|188.28|0
1650288300000|2022-04-18 13:25:00|190.82|188.42|191.62|189.22|191.91|189.51|190.82|188.42|0
1650288600000|2022-04-18 13:30:00|191.11|188.71|187.11|184.71|191.26|188.86|182.16|179.76|0
1650288900000|2022-04-18 13:35:00|187.46|185.06|186.1|183.7|187.54|185.14|184.82|182.42|0
1650289200000|2022-04-18 13:40:00|186.24|183.84|185.6|183.2|187.67|185.27|184.25|181.85|0
1650289500000|2022-04-18 13:45:00|185.31|182.91|185.88|183.48|187.09|184.69|185.31|182.91|0
1650289800000|2022-04-18 13:50:00|185.6|183.2|188.52|186.12|189.17|186.77|185.52|183.12|0
1650290100000|2022-04-18 13:55:00|188.59|186.19|188.99|186.59|189.75|187.35|188.59|186.19|0
1650290400000|2022-04-18 14:00:00|189.24|186.84|187.87|185.47|190.83|188.43|187.44|185.04|0
1650290700000|2022-04-18 14:05:00|187.73|185.33|191.3|188.9|191.3|188.9|187.58|185.18|0
1650291000000|2022-04-18 14:10:00|191.45|189.05|188.56|186.16|191.59|189.19|188.27|185.87|0
1650291300000|2022-04-18 14:15:00|188.63|186.23|188.2|185.8|189.2|186.8|187.98|185.58|0
1650291600000|2022-04-18 14:20:00|188.13|185.73|185.63|183.23|188.41|186.01|185.49|183.09|0
1650291900000|2022-04-18 14:25:00|185.56|183.16|187.48|185.08|187.48|185.08|185.14|182.74|0
1650292200000|2022-04-18 14:30:00|187.12|184.72|186.2|183.8|187.34|184.94|186.2|183.8|0
1650292500000|2022-04-18 14:35:00|186.12|183.72|186.05|183.65|187.19|184.79|185.98|183.58|0
1650292800000|2022-04-18 14:40:00|185.77|183.37|185.91|183.51|186.4|184|185.13|182.73|0
1650293100000|2022-04-18 14:45:00|185.77|183.37|186.12|183.72|186.76|184.36|185.34|182.94|0
1650293400000|2022-04-18 14:50:00|186.19|183.79|187.75|185.35|187.97|185.57|186.12|183.72|0
1650293700000|2022-04-18 14:55:00|187.68|185.28|186.42|184.02|188.61|186.21|186.39|183.99|0
1650294000000|2022-04-18 15:00:00|186.46|184.06|185.67|183.27|187.1|184.7|185.67|183.27|0
1650294300000|2022-04-18 15:05:00|185.6|183.2|186.45|184.05|186.45|184.05|185.39|182.99|0
1650294600000|2022-04-18 15:10:00|186.6|184.2|186.67|184.27|186.81|184.41|186.03|183.63|0
1650294900000|2022-04-18 15:15:00|186.74|184.34|187.95|185.55|188.38|185.98|186.52|184.12|0
1650295200000|2022-04-18 15:20:00|187.88|185.48|189.9|187.5|189.97|187.57|187.59|185.19|0
1650295500000|2022-04-18 15:25:00|190.11|187.71|189.5|187.1|191.02|188.62|189.21|186.81|0
1650295800000|2022-04-18 15:30:00|189.64|187.24|190.08|187.68|190.59|188.19|189.28|186.88|0
1650296100000|2022-04-18 15:35:00|190|187.6|191.02|188.62|191.38|188.98|189.93|187.53|0
1650296400000|2022-04-18 15:40:00|191.09|188.69|190.8|188.4|191.6|189.2|190.51|188.11|0
1650296700000|2022-04-18 15:45:00|190.73|188.33|192.48|190.08|192.55|190.15|190.73|188.33|0
1650297000000|2022-04-18 15:50:00|192.4|190|191.16|188.76|192.62|190.22|191.16|188.76|0
1650297300000|2022-04-18 15:55:00|191.27|188.87|189.99|187.59|191.38|188.98|189.85|187.45|0
1650297600000|2022-04-18 16:00:00|190.06|187.66|190.79|188.39|191.37|188.97|189.77|187.37|0
1650297900000|2022-04-18 16:05:00|190.83|188.43|191.34|188.94|191.37|188.97|190.13|187.73|0
1650298200000|2022-04-18 16:10:00|191.44|189.04|192.61|190.21|192.98|190.58|191.15|188.75|0
1650298500000|2022-04-18 16:15:00|192.69|190.29|193.27|190.87|194.28|191.88|192.54|190.14|0
1650298800000|2022-04-18 16:20:00|193.35|190.95|192.9|190.5|193.49|191.09|192.83|190.43|0
1650299100000|2022-04-18 16:25:00|192.83|190.43|193.56|191.16|193.93|191.53|192.83|190.43|0
1650299400000|2022-04-18 16:30:00|193.64|191.24|193.49|191.09|194.22|191.82|193.12|190.72|0
1650299700000|2022-04-18 16:35:00|193.41|191.01|194.72|192.32|194.72|192.32|192.82|190.42|0
1650300000000|2022-04-18 16:40:00|194.49|192.09|193.9|191.5|195.68|193.28|193.76|191.36|0
1650300300000|2022-04-18 16:45:00|193.83|191.43|194.05|191.65|194.34|191.94|193.28|190.88|0
1650300600000|2022-04-18 16:50:00|193.97|191.57|192.8|190.4|194.12|191.72|192.65|190.25|0
1650300900000|2022-04-18 16:55:00|192.87|190.47|192.94|190.54|193.16|190.76|192.36|189.96|0
1650301200000|2022-04-18 17:00:00|192.8|190.4|192.94|190.54|193.38|190.98|192.57|190.17|0
1650301500000|2022-04-18 17:05:00|193.01|190.61|191.19|188.79|193.09|190.69|191.19|188.79|0
1650301800000|2022-04-18 17:10:00|191.11|188.71|190.97|188.57|191.19|188.79|190.03|187.63|0
1650302100000|2022-04-18 17:15:00|191.04|188.64|192.25|189.85|193.47|191.07|191.04|188.64|0
1650302400000|2022-04-18 17:20:00|192.1|189.7|191.08|188.68|192.54|190.14|190.64|188.24|0
1650302700000|2022-04-18 17:25:00|191|188.6|190.13|187.73|191.29|188.89|190.13|187.73|0
1650303000000|2022-04-18 17:30:00|190.2|187.8|186.43|184.03|190.35|187.95|186.39|183.99|0
1650303300000|2022-04-18 17:35:00|186.39|183.99|185.39|182.99|187.18|184.78|184.46|182.06|0
1650303600000|2022-04-18 17:40:00|185.18|182.78|184.96|182.56|185.67|183.27|184.89|182.49|0
1650303900000|2022-04-18 17:45:00|185.1|182.7|184.47|182.07|185.6|183.2|184.18|181.78|0
1650304200000|2022-04-18 17:50:00|184.61|182.21|184.32|181.92|185.17|182.77|184.18|181.78|0
1650304500000|2022-04-18 17:55:00|184.25|181.85|184.74|182.34|185.17|182.77|183.12|180.72|0
1650304800000|2022-04-18 18:00:00|184.81|182.41|184.46|182.06|184.96|182.56|183.61|181.21|0
1650305100000|2022-04-18 18:05:00|184.6|182.2|185.16|182.76|185.52|183.12|184.35|181.95|0
1650305400000|2022-04-18 18:10:00|185.23|182.83|185.23|182.83|186.09|183.69|185.23|182.83|0
1650305700000|2022-04-18 18:15:00|185.16|182.76|186.23|183.83|187.23|184.83|184.03|181.63|0
1650306000000|2022-04-18 18:20:00|185.55|183.15|183.14|180.74|185.87|183.47|183.14|180.74|0
1650306300000|2022-04-18 18:25:00|183.07|180.67|184.76|182.36|185.22|182.82|182.5|180.1|0
1650306600000|2022-04-18 18:30:00|184.69|182.29|183.91|181.51|184.8|182.4|183.77|181.37|0
1650306900000|2022-04-18 18:35:00|183.87|181.47|184.26|181.86|184.47|182.07|183.27|180.87|0
1650307200000|2022-04-18 18:40:00|184.19|181.79|185.04|182.64|185.25|182.85|183.76|181.36|0
1650307500000|2022-04-18 18:45:00|184.97|182.57|185.39|182.99|186.1|183.7|184.82|182.42|0
1650307800000|2022-04-18 18:50:00|185.53|183.13|184.82|182.42|185.67|183.27|184.25|181.85|0
1650308100000|2022-04-18 18:55:00|184.93|182.53|186.17|183.77|186.38|183.98|184.82|182.42|0
1650308400000|2022-04-18 19:00:00|186.31|183.91|187.1|184.7|187.24|184.84|185.81|183.41|0
1650308700000|2022-04-18 19:05:00|187.02|184.62|187.31|184.91|187.6|185.2|186.31|183.91|0
1650309000000|2022-04-18 19:10:00|187.38|184.98|188.1|185.7|188.75|186.35|186.45|184.05|0
1650309300000|2022-04-18 19:15:00|188.02|185.62|188.6|186.2|188.74|186.34|187.31|184.91|0
1650309600000|2022-04-18 19:20:00|188.56|186.16|189.46|187.06|189.83|187.43|187.95|185.55|0
1650309900000|2022-04-18 19:25:00|189.75|187.35|189.32|186.92|189.75|187.35|187.77|185.37|0
1650310200000|2022-04-18 19:30:00|189.43|187.03|192.3|189.9|192.6|190.2|189.43|187.03|0
1650310500000|2022-04-18 19:35:00|192.38|189.98|192.89|190.49|193.18|190.78|191.88|189.48|0
1650310800000|2022-04-18 19:40:00|192.81|190.41|192.22|189.82|193.55|191.15|191.64|189.24|0
1650311100000|2022-04-18 19:45:00|192.52|190.12|193.64|190.76|193.93|191.15|192.52|190.1|0
1650311400000|2022-04-18 19:50:00|193.78|190.9|191.95|189.07|194.38|191.5|191.73|188.85|0
1650311700000|2022-04-18 19:55:00|192.02|189.14|187.96|185.08|192.17|189.29|187.96|185.08|0
1650312000000|2022-04-18 20:00:00|187.6|184.72|185.07|182.67|187.96|185.08|185.07|182.67|0
1650312300000|2022-04-18 20:05:00|185.14|182.74|184.08|181.68|185.82|183.42|183.47|181.07|0
1650312600000|2022-04-18 20:10:00|184.01|181.61|184.29|181.89|184.57|182.17|183.86|181.46|0
1650312900000|2022-04-18 20:15:00|184|181.6|183.5|180.7|184.35|181.6|183.08|180.28|0
1650313200000|2022-04-18 20:20:00|183.43|180.63|183.35|180.55|183.5|180.7|183.25|180.45|0
1650313500000|2022-04-18 20:25:00|183.49|180.69|183.99|181.19|184.27|181.47|183.49|180.69|0
1650313800000|2022-04-18 20:30:00|183.98|181.18|184.27|181.47|184.62|181.82|183.98|181.18|0
1650314100000|2022-04-18 20:35:00|184.19|181.39|184.19|181.39|184.27|181.47|184.05|181.25|0
1650314400000|2022-04-18 20:40:00|184.12|181.32|183.98|181.18|184.12|181.32|183.98|181.18|0
1650314700000|2022-04-18 20:45:00|184.05|181.25|184.47|181.67|184.47|181.67|183.84|181.04|0
1650315000000|2022-04-18 20:50:00|184.4|181.6|184.47|181.67|184.47|181.67|184.33|181.53|0
1650315300000|2022-04-18 20:55:00|185.08|182.28|185.11|182.31|185.11|182.31|185|182.2|0
1650315600000|2022-04-18 21:00:00|185.13|182.33|184.81|182.01|185.13|182.33|184.78|181.98|0
1650315900000|2022-04-18 21:05:00|184.8|182|184.88|182.08|184.88|182.08|184.8|182|0
1650316200000|2022-04-18 21:10:00|184.84|182.04|185.01|182.21|185.1|182.3|184.84|182.04|0
1650316500000|2022-04-18 21:15:00|185|182.2|185.12|182.32|185.15|182.35|185|182.2|0
1650316800000|2022-04-18 21:20:00|185.06|182.26|184.91|182.11|185.06|182.26|184.91|182.11|0
1650317100000|2022-04-18 21:25:00|184.9|182.1|185.05|182.25|185.06|182.26|184.89|182.09|0
1650317400000|2022-04-18 21:30:00|185.06|182.26|185.04|182.24|185.08|182.28|185.04|182.24|0
1650317700000|2022-04-18 21:35:00|185|182.2|184.86|182.06|185.02|182.22|184.86|182.06|0
1650318000000|2022-04-18 21:40:00|184.84|182.04|184.76|181.96|184.88|182.08|184.74|181.94|0
1650318300000|2022-04-18 21:45:00|184.74|181.94|184.83|182.03|184.83|182.03|184.7|181.9|0
1650318600000|2022-04-18 21:50:00|184.75|181.95|184.7|181.9|184.83|182.03|184.59|181.79|0
1650318900000|2022-04-18 21:55:00|184.74|181.94|184.72|181.92|184.74|181.94|184.56|181.76|0
1650319200000|2022-04-18 22:00:00|184.8|182|184.76|181.96|185.26|182.46|184.55|181.75|0
1650319500000|2022-04-18 22:05:00|184.69|181.89|185.33|182.53|185.33|182.53|184.69|181.89|0
1650319800000|2022-04-18 22:10:00|185.4|182.6|184.9|182.1|185.47|182.67|184.83|182.03|0
1650320100000|2022-04-18 22:15:00|184.86|182.06|185.11|182.31|185.25|182.45|184.76|181.96|0
1650320400000|2022-04-18 22:20:00|185|182.2|184.68|181.88|185.11|182.31|184.68|181.88|0
1650320700000|2022-04-18 22:25:00|184.61|181.81|184.4|181.6|184.68|181.88|184.4|181.6|0
1650321000000|2022-04-18 22:30:00|184.47|181.67|184.04|181.24|184.47|181.67|183.76|180.96|0
1650321300000|2022-04-18 22:35:00|184.11|181.31|184.25|181.45|184.32|181.52|183.83|181.03|0
1650321600000|2022-04-18 22:40:00|184.29|181.49|184.46|181.66|184.46|181.66|184.11|181.31|0
1650321900000|2022-04-18 22:45:00|184.39|181.59|184.39|181.59|184.53|181.73|184.32|181.52|0
1650322200000|2022-04-18 22:50:00|184.32|181.52|184.53|181.73|184.53|181.73|184.32|181.52|0
1650322500000|2022-04-18 22:55:00|184.46|181.66|184.74|181.94|184.74|181.94|184.46|181.66|0
1650322800000|2022-04-18 23:00:00|184.67|181.87|184.17|181.37|184.67|181.87|184.03|181.23|0
1650323100000|2022-04-18 23:05:00|184.24|181.44|184.52|181.72|184.52|181.72|184.17|181.37|0
1650323400000|2022-04-18 23:10:00|184.45|181.65|184.66|181.86|184.77|181.97|184.45|181.65|0
1650323700000|2022-04-18 23:15:00|184.59|181.79|184.66|181.86|184.73|181.93|184.31|181.51|0
1650324000000|2022-04-18 23:20:00|184.59|181.79|184.65|181.85|184.73|181.93|184.44|181.64|0
1650324300000|2022-04-18 23:25:00|184.69|181.89|185.01|182.21|185.01|182.21|184.65|181.85|0
1650324600000|2022-04-18 23:30:00|185.08|182.28|184.93|182.13|185.15|182.35|184.93|182.13|0
1650324900000|2022-04-18 23:35:00|184.86|182.06|185|182.2|185.22|182.42|184.86|182.06|0
1650325200000|2022-04-18 23:40:00|184.93|182.13|184.79|181.99|184.93|182.13|184.79|181.99|0
1650325500000|2022-04-18 23:45:00|184.65|181.85|183.3|180.5|184.65|181.85|182.85|180.05|0
1650325800000|2022-04-18 23:50:00|183.23|180.43|182.18|179.38|183.37|180.57|182.04|179.24|0
1650326100000|2022-04-18 23:55:00|182.11|179.31|181.76|178.96|182.11|179.31|181.76|178.96|0
1650326400000|2022-04-19 00:00:00|181.83|179.03|182.39|179.59|182.39|179.59|181.83|179.03|0
1650326700000|2022-04-19 00:05:00|182.35|179.55|182.38|179.58|182.59|179.79|182.03|179.23|0
1650327000000|2022-04-19 00:10:00|182.45|179.65|182.17|179.37|182.52|179.72|181.96|179.16|0
1650327300000|2022-04-19 00:15:00|182.21|179.41|182.73|179.93|183.01|180.21|182.17|179.37|0
1650327600000|2022-04-19 00:20:00|182.66|179.86|182.76|179.96|182.94|180.14|182.66|179.86|0
1650327900000|2022-04-19 00:25:00|182.73|179.93|182.79|179.99|182.87|180.07|182.59|179.79|0
1650328200000|2022-04-19 00:30:00|182.76|179.96|182.86|180.06|183.15|180.35|182.65|179.85|0
1650328500000|2022-04-19 00:35:00|182.93|180.13|183.07|180.27|183.07|180.27|182.86|180.06|0
1650328800000|2022-04-19 00:40:00|183.04|180.24|183.98|181.18|183.98|181.18|183.04|180.24|0
1650329100000|2022-04-19 00:45:00|184.05|181.25|185.82|183.02|185.89|183.09|183.98|181.18|0
1650329400000|2022-04-19 00:50:00|185.79|182.99|185.75|182.95|186.53|183.73|185.61|182.81|0
1650329700000|2022-04-19 00:55:00|185.79|182.99|185.82|183.02|186.39|183.59|185.61|182.81|0
1650330000000|2022-04-19 01:00:00|185.96|183.16|186.38|183.58|186.96|184.16|185.75|182.95|0
1650330300000|2022-04-19 01:05:00|186.31|183.51|186.1|183.3|186.67|183.87|186.1|183.3|0
1650330600000|2022-04-19 01:10:00|186.17|183.37|185.38|182.58|186.31|183.51|185.17|182.37|0
1650330900000|2022-04-19 01:15:00|185.53|182.73|185.99|183.19|186.16|183.36|185.38|182.58|0
1650331200000|2022-04-19 01:20:00|186.02|183.22|185.17|182.37|186.16|183.36|185.17|182.37|0
1650331500000|2022-04-19 01:25:00|185.1|182.3|184.95|182.15|185.27|182.47|184.95|182.15|0
1650331800000|2022-04-19 01:30:00|185.02|182.22|184.81|182.01|185.09|182.29|184.56|181.76|0
1650332100000|2022-04-19 01:35:00|184.74|181.94|184.56|181.76|184.88|182.08|184.52|181.72|0
1650332400000|2022-04-19 01:40:00|184.63|181.83|185.16|182.36|185.3|182.5|184.52|181.72|0
1650332700000|2022-04-19 01:45:00|185.19|182.39|184.45|181.65|185.51|182.71|184.31|181.51|0
1650333000000|2022-04-19 01:50:00|184.52|181.72|184.73|181.93|185.12|182.32|184.52|181.72|0
1650333300000|2022-04-19 01:55:00|184.8|182|185.12|182.32|185.22|182.42|184.55|181.75|0
1650333600000|2022-04-19 02:00:00|185.15|182.35|185.01|182.21|185.43|182.63|185.01|182.21|0
1650333900000|2022-04-19 02:05:00|185.04|182.24|185.43|182.63|185.5|182.7|185.04|182.24|0
1650334200000|2022-04-19 02:10:00|185.5|182.7|186|183.2|186.14|183.34|185.36|182.56|0
1650334500000|2022-04-19 02:15:00|185.93|183.13|185.46|182.66|186|183.2|185.43|182.63|0
1650334800000|2022-04-19 02:20:00|185.5|182.7|185.64|182.84|185.78|182.98|185.5|182.7|0
1650335100000|2022-04-19 02:25:00|185.67|182.87|186.1|183.3|186.13|183.33|185.57|182.77|0
1650335400000|2022-04-19 02:30:00|186.13|183.33|185.92|183.12|186.2|183.4|185.92|183.12|0
1650335700000|2022-04-19 02:35:00|185.99|183.19|185.27|182.47|185.99|183.19|185.2|182.4|0
1650336000000|2022-04-19 02:40:00|185.35|182.55|185.34|182.54|185.56|182.76|185.34|182.54|0
1650336300000|2022-04-19 02:45:00|185.41|182.61|185.27|182.47|185.41|182.61|185.06|182.26|0
1650336600000|2022-04-19 02:50:00|185.24|182.44|185.06|182.26|185.34|182.54|185.02|182.22|0
1650336900000|2022-04-19 02:55:00|185.13|182.33|185.27|182.47|185.48|182.68|185.13|182.33|0
1650337200000|2022-04-19 03:00:00|185.23|182.43|185.12|182.32|185.34|182.54|185.05|182.25|0
1650337500000|2022-04-19 03:05:00|185.16|182.36|185.12|182.32|185.3|182.5|185.05|182.25|0
1650337800000|2022-04-19 03:10:00|185.05|182.25|184.62|181.82|185.19|182.39|184.48|181.68|0
1650338100000|2022-04-19 03:15:00|184.69|181.89|184.27|181.47|184.69|181.89|184.27|181.47|0
1650338400000|2022-04-19 03:20:00|184.2|181.4|183.21|180.41|184.27|181.47|183.07|180.27|0
1650338700000|2022-04-19 03:25:00|183.14|180.34|183.13|180.33|183.42|180.62|183.13|180.33|0
1650339000000|2022-04-19 03:30:00|182.99|180.19|183.06|180.26|183.13|180.33|182.75|179.95|0
1650339300000|2022-04-19 03:35:00|182.99|180.19|182.99|180.19|183.13|180.33|182.85|180.05|0
1650339600000|2022-04-19 03:40:00|183.03|180.23|183.06|180.26|183.13|180.33|182.85|180.05|0
1650339900000|2022-04-19 03:45:00|183.13|180.33|183.48|180.68|183.9|181.1|183.13|180.33|0
1650340200000|2022-04-19 03:50:00|183.51|180.71|183.48|180.68|183.55|180.75|183.27|180.47|0
1650340500000|2022-04-19 03:55:00|183.47|180.67|183.54|180.74|183.61|180.81|183.4|180.6|0
1650340800000|2022-04-19 04:00:00|183.47|180.67|183.89|181.09|183.89|181.09|183.4|180.6|0
1650341100000|2022-04-19 04:05:00|183.82|181.02|183.75|180.95|183.82|181.02|183.47|180.67|0
1650341400000|2022-04-19 04:10:00|183.68|180.88|183.89|181.09|183.96|181.16|183.61|180.81|0
1650341700000|2022-04-19 04:15:00|183.93|181.13|183.67|180.87|184.03|181.23|183.61|180.81|0
1650342000000|2022-04-19 04:20:00|183.75|180.95|183.88|181.08|183.92|181.12|183.67|180.87|0
1650342300000|2022-04-19 04:25:00|183.95|181.15|183.95|181.15|184.1|181.3|183.81|181.01|0
1650342600000|2022-04-19 04:30:00|183.99|181.19|183.81|181.01|184.16|181.36|183.81|181.01|0
1650342900000|2022-04-19 04:35:00|183.67|180.87|183.95|181.15|183.95|181.15|183.67|180.87|0
1650343200000|2022-04-19 04:40:00|184.02|181.22|183.73|180.93|184.09|181.29|183.73|180.93|0
1650343500000|2022-04-19 04:45:00|183.77|180.97|183.66|180.86|183.8|181|183.63|180.83|0
1650343800000|2022-04-19 04:50:00|183.73|180.93|183.45|180.65|183.8|181|183.38|180.58|0
1650344100000|2022-04-19 04:55:00|183.41|180.61|183.3|180.5|183.45|180.65|183.17|180.37|0
1650344400000|2022-04-19 05:00:00|183.38|180.58|183.87|181.07|183.87|181.07|183.09|180.29|0
1650344700000|2022-04-19 05:05:00|183.8|181|184.36|181.56|184.43|181.63|183.8|181|0
1650345000000|2022-04-19 05:10:00|184.29|181.49|184.43|181.63|184.5|181.7|184.14|181.34|0
1650345300000|2022-04-19 05:15:00|184.36|181.56|184.57|181.77|184.78|181.98|184.35|181.55|0
1650345600000|2022-04-19 05:20:00|184.56|181.76|184.56|181.76|184.71|181.91|184.56|181.76|0
1650345900000|2022-04-19 05:25:00|184.63|181.83|184.35|181.55|184.63|181.83|184.28|181.48|0
1650346200000|2022-04-19 05:30:00|184.42|181.62|184.63|181.83|184.63|181.83|184.35|181.55|0
1650346500000|2022-04-19 05:35:00|184.7|181.9|184.41|181.61|184.77|181.97|184.34|181.54|0
1650346800000|2022-04-19 05:40:00|184.49|181.69|184.27|181.47|184.59|181.79|184.06|181.26|0
1650347100000|2022-04-19 05:45:00|184.2|181.4|184.41|181.61|184.55|181.75|184.13|181.33|0
1650347400000|2022-04-19 05:50:00|184.34|181.54|183.98|181.18|184.41|181.61|183.88|181.08|0
1650347700000|2022-04-19 05:55:00|183.91|181.11|184.76|181.96|184.83|182.03|183.91|181.11|0
1650348000000|2022-04-19 06:00:00|184.83|182.03|184.76|181.96|185.47|182.67|184.37|181.57|0
1650348300000|2022-04-19 06:05:00|184.62|181.82|183.63|180.83|185.32|182.52|183.34|180.54|0
1650348600000|2022-04-19 06:10:00|183.7|180.9|183.27|180.47|183.98|181.18|183.27|180.47|0
1650348900000|2022-04-19 06:15:00|183.2|180.4|183.09|180.29|183.69|180.89|182.5|179.7|0
1650349200000|2022-04-19 06:20:00|183.13|180.33|182.53|179.73|183.13|180.33|182.14|179.34|0
1650349500000|2022-04-19 06:25:00|182.49|179.69|183.02|180.22|183.48|180.68|182.49|179.69|0
1650349800000|2022-04-19 06:30:00|183.09|180.29|183.36|180.56|183.72|180.92|183.02|180.22|0
1650350100000|2022-04-19 06:35:00|183.29|180.49|183.64|180.84|183.75|180.95|183.26|180.46|0
1650350400000|2022-04-19 06:40:00|183.57|180.77|183.29|180.49|183.71|180.91|183.22|180.42|0
1650350700000|2022-04-19 06:45:00|183.36|180.56|183.5|180.7|183.68|180.88|183.22|180.42|0
1650351000000|2022-04-19 06:50:00|183.53|180.73|183.85|181.05|183.92|181.12|183.36|180.56|0
1650351300000|2022-04-19 06:55:00|183.71|180.91|183.85|181.05|184.27|181.47|183.71|180.91|0
1650351600000|2022-04-19 07:00:00|183.92|181.12|185.04|181.68|186.04|183.24|183.92|181.12|0
1650351900000|2022-04-19 07:05:00|184.8|181.92|185.36|182.48|185.76|182.88|184.24|181.36|0
1650352200000|2022-04-19 07:10:00|185.51|182.63|187.36|184.48|187.36|184.48|185.51|182.63|0
1650352500000|2022-04-19 07:15:00|187.43|184.55|186.96|184.08|187.64|184.76|186.71|183.83|0
1650352800000|2022-04-19 07:20:00|187|184.12|186.89|184.01|187.64|184.76|186.68|183.8|0
1650353100000|2022-04-19 07:25:00|186.78|183.9|186.99|184.11|187.21|184.33|186.64|183.76|0
1650353400000|2022-04-19 07:30:00|187.06|184.18|187.6|184.72|187.63|184.75|186.64|183.76|0
1650353700000|2022-04-19 07:35:00|187.56|184.68|188.13|185.25|188.71|185.83|187.49|184.61|0
1650354000000|2022-04-19 07:40:00|188.17|185.29|188.06|185.18|188.64|185.76|187.88|185|0
1650354300000|2022-04-19 07:45:00|188.13|185.25|186.91|184.03|188.2|185.32|186.84|183.96|0
1650354600000|2022-04-19 07:50:00|186.88|184|186.7|183.82|186.98|184.1|186.63|183.75|0
1650354900000|2022-04-19 07:55:00|186.48|183.6|185.41|182.53|186.48|183.6|184.92|182.04|0
1650355200000|2022-04-19 08:00:00|185.55|182.67|185.13|182.25|185.55|182.67|184.7|181.82|0
1650355500000|2022-04-19 08:05:00|185.06|182.18|184.67|181.79|185.2|182.32|183.78|180.9|0
1650355800000|2022-04-19 08:10:00|184.63|181.75|185.19|182.31|185.26|182.38|184.31|181.43|0
1650356100000|2022-04-19 08:15:00|185.12|182.24|184.34|181.46|185.12|182.24|183.99|181.11|0
1650356400000|2022-04-19 08:20:00|184.41|181.53|183.39|180.99|184.48|181.6|183.11|180.71|0
1650356700000|2022-04-19 08:25:00|183.43|181.03|183.43|181.03|183.71|181.31|182.97|180.57|0
1650357000000|2022-04-19 08:30:00|183.32|180.92|183.28|180.88|183.67|181.27|182.75|180.35|0
1650357300000|2022-04-19 08:35:00|183.25|180.85|183.24|180.84|183.6|181.2|182.54|180.14|0
1650357600000|2022-04-19 08:40:00|183.31|180.91|184.37|181.97|184.48|182.08|183.03|180.63|0
1650357900000|2022-04-19 08:45:00|184.51|182.11|187.48|185.08|187.87|185.47|184.3|181.9|0
1650358200000|2022-04-19 08:50:00|187.65|185.25|188.54|185.66|188.76|185.88|187.22|184.58|0
1650358500000|2022-04-19 08:55:00|188.69|185.81|189.44|186.56|189.8|186.92|186.57|183.69|0
1650358800000|2022-04-19 09:00:00|189.55|186.67|189.87|186.99|190.31|187.43|189.44|186.56|0
1650359100000|2022-04-19 09:05:00|189.94|187.06|189.87|186.99|190.2|187.32|189.65|186.77|0
1650359400000|2022-04-19 09:10:00|189.8|186.92|190.48|187.6|190.81|187.93|189.72|186.84|0
1650359700000|2022-04-19 09:15:00|190.52|187.64|190.44|187.56|190.88|188|190.23|187.35|0
1650360000000|2022-04-19 09:20:00|190.52|187.64|191.39|188.51|191.46|188.58|190.08|187.2|0
1650360300000|2022-04-19 09:25:00|191.46|188.58|191.93|189.05|192.19|189.31|191.24|188.36|0
1650360600000|2022-04-19 09:30:00|192.12|189.24|191.6|188.72|192.55|189.67|190.6|187.72|0
1650360900000|2022-04-19 09:35:00|191.57|188.69|191.82|188.94|192.11|189.23|190.87|187.99|0
1650361200000|2022-04-19 09:40:00|191.75|188.87|191.6|188.72|192.26|189.38|191.38|188.5|0
1650361500000|2022-04-19 09:45:00|191.63|188.75|191.59|188.71|191.67|188.79|191.38|188.5|0
1650361800000|2022-04-19 09:50:00|191.52|188.64|192.58|189.7|192.69|189.81|191.45|188.57|0
1650362100000|2022-04-19 09:55:00|192.47|189.59|191.19|188.31|192.47|189.59|191.15|188.27|0
1650362400000|2022-04-19 10:00:00|191.23|188.35|191.49|189.09|191.88|189.13|190.86|187.98|0
1650362700000|2022-04-19 10:05:00|191.42|189.02|191.78|189.38|191.78|189.38|191.42|189.02|0
1650363000000|2022-04-19 10:10:00|191.71|189.31|191.27|188.87|192.22|189.82|191.27|188.87|0
1650363300000|2022-04-19 10:15:00|191.34|188.94|190.39|187.99|191.34|188.94|190.25|187.85|0
1650363600000|2022-04-19 10:20:00|190.47|188.07|189.74|187.34|190.47|188.07|189.74|187.34|0
1650363900000|2022-04-19 10:25:00|189.52|187.12|189.95|187.55|189.96|187.56|189.52|187.12|0
1650364200000|2022-04-19 10:30:00|190.03|187.63|190.46|188.06|190.46|188.06|189.95|187.55|0
1650364500000|2022-04-19 10:35:00|190.31|187.91|190.09|187.69|190.39|187.99|190.02|187.62|0
1650364800000|2022-04-19 10:40:00|190.17|187.77|189.37|186.97|190.53|188.13|189.3|186.9|0
1650365100000|2022-04-19 10:45:00|189.51|187.11|190.31|187.91|190.53|188.13|189.51|187.11|0
1650365400000|2022-04-19 10:50:00|190.24|187.84|189.51|187.11|190.45|188.05|189.51|187.11|0
1650365700000|2022-04-19 10:55:00|189.58|187.18|188.93|186.53|190.01|187.61|188.85|186.45|0
1650366000000|2022-04-19 11:00:00|188.78|186.38|188.13|185.73|189|186.6|187.92|185.52|0
1650366300000|2022-04-19 11:05:00|188.06|185.66|188.27|185.87|188.63|186.23|187.92|185.52|0
1650366600000|2022-04-19 11:10:00|188.31|185.91|188.49|186.09|188.71|186.31|188.27|185.87|0
1650366900000|2022-04-19 11:15:00|188.34|185.94|188.27|185.87|188.63|186.23|187.62|185.22|0
1650367200000|2022-04-19 11:20:00|188.41|186.01|188.05|185.65|189.56|187.16|187.84|185.44|0
1650367500000|2022-04-19 11:25:00|187.98|185.58|188.55|186.15|188.62|186.22|187.58|185.18|0
1650367800000|2022-04-19 11:30:00|188.48|186.08|188.41|186.01|188.62|186.22|188.19|185.79|0
1650368100000|2022-04-19 11:35:00|188.44|186.04|189.2|186.8|189.53|187.13|188.41|186.01|0
1650368400000|2022-04-19 11:40:00|189.13|186.73|188.91|186.51|189.27|186.87|188.47|186.07|0
1650368700000|2022-04-19 11:45:00|188.83|186.43|188.36|185.96|188.83|186.43|188.26|185.86|0
1650369000000|2022-04-19 11:50:00|188.33|185.93|187.25|184.85|188.33|185.93|187.03|184.63|0
1650369300000|2022-04-19 11:55:00|187.18|184.78|187.32|184.92|187.6|185.2|186.89|184.49|0
1650369600000|2022-04-19 12:00:00|187.24|184.84|187.31|184.91|187.89|185.49|187.24|184.84|0
1650369900000|2022-04-19 12:05:00|187.39|184.99|186.38|183.98|187.42|185.02|186.38|183.98|0
1650370200000|2022-04-19 12:10:00|186.45|184.05|186.52|184.12|186.59|184.19|186.02|183.62|0
1650370500000|2022-04-19 12:15:00|186.45|184.05|186.58|184.18|187.3|184.9|186.01|183.61|0
1650370800000|2022-04-19 12:20:00|186.48|184.08|187.15|184.75|187.37|184.97|186.3|183.9|0
1650371100000|2022-04-19 12:25:00|187.23|184.83|186.87|184.47|187.51|185.11|186.87|184.47|0
1650371400000|2022-04-19 12:30:00|186.94|184.54|186.29|183.89|187.01|184.61|186.08|183.68|0
1650371700000|2022-04-19 12:35:00|186.22|183.82|187.15|184.75|187.58|185.18|186.08|183.68|0
1650372000000|2022-04-19 12:40:00|187.22|184.82|187.43|185.03|187.58|185.18|186.86|184.46|0
1650372300000|2022-04-19 12:45:00|187.58|185.18|188.44|186.04|188.44|186.04|187.36|184.96|0
1650372600000|2022-04-19 12:50:00|188.37|185.97|188.22|185.82|188.44|186.04|188.08|185.68|0
1650372900000|2022-04-19 12:55:00|188.29|185.89|188|185.6|188.44|186.04|188|185.6|0
1650373200000|2022-04-19 13:00:00|188.07|185.67|188.22|185.82|188.36|185.96|187.42|185.02|0
1650373500000|2022-04-19 13:05:00|188.29|185.89|189.08|186.68|190.39|187.99|188.29|185.89|0
1650373800000|2022-04-19 13:10:00|189.15|186.75|188.86|186.46|189.44|187.04|188.64|186.24|0
1650374100000|2022-04-19 13:15:00|188.79|186.39|188.93|186.53|188.93|186.53|188.43|186.03|0
1650374400000|2022-04-19 13:20:00|189|186.6|187.77|185.37|189.29|186.89|187.77|185.37|0
1650374700000|2022-04-19 13:25:00|187.7|185.3|187.67|185.27|189.04|186.64|187.56|185.16|0
1650375000000|2022-04-19 13:30:00|187.63|185.23|185.34|182.94|188.06|185.66|184.84|182.44|0
1650375300000|2022-04-19 13:35:00|185.27|182.87|187.05|184.65|187.12|184.72|184.77|182.37|0
1650375600000|2022-04-19 13:40:00|187.41|185.01|183.07|180.67|187.62|185.22|182.22|179.82|0
1650375900000|2022-04-19 13:45:00|182.64|180.24|181.65|179.25|184.5|182.1|181.37|178.97|0
1650376200000|2022-04-19 13:50:00|181.3|178.9|178.45|176.05|182.08|179.68|178.24|175.84|0
1650376500000|2022-04-19 13:55:00|178.73|176.33|176.73|174.33|178.73|176.33|176.73|174.33|0
1650376800000|2022-04-19 14:00:00|176.59|174.19|176.38|173.98|177.41|175.01|175.97|173.57|0
1650377100000|2022-04-19 14:05:00|176.45|174.05|175.42|173.02|178.3|175.9|175.42|173.02|0
1650377400000|2022-04-19 14:10:00|175.29|172.89|176.4|174|176.47|174.07|173.46|171.06|0
1650377700000|2022-04-19 14:15:00|176.47|174.07|176.81|174.41|177.77|175.37|175.99|173.59|0
1650378000000|2022-04-19 14:20:00|176.74|174.34|175.79|173.39|177.15|174.75|175.65|173.25|0
1650378300000|2022-04-19 14:25:00|175.72|173.32|173.91|171.51|175.85|173.45|173.84|171.44|0
1650378600000|2022-04-19 14:30:00|173.57|171.17|173.44|171.04|173.84|171.44|172.9|170.5|0
1650378900000|2022-04-19 14:35:00|173.4|171|171.9|169.5|174.38|171.98|171.9|169.5|0
1650379200000|2022-04-19 14:40:00|171.97|169.57|171.09|168.69|172.17|169.77|170.69|168.29|0
1650379500000|2022-04-19 14:45:00|170.96|168.56|170.23|167.83|171.09|168.69|169.69|167.29|0
1650379800000|2022-04-19 14:50:00|170.29|167.89|171.76|169.36|171.76|169.36|170.09|167.69|0
1650380100000|2022-04-19 14:55:00|171.69|169.29|171.42|169.02|171.96|169.56|170.62|168.22|0
1650380400000|2022-04-19 15:00:00|171.56|169.16|172.27|169.87|173.55|171.15|171.56|169.16|0
1650380700000|2022-04-19 15:05:00|172.2|169.8|171.87|169.47|172.47|170.07|171.27|168.87|0
1650381000000|2022-04-19 15:10:00|171.8|169.4|172.07|169.67|172.27|169.87|171.6|169.2|0
1650381300000|2022-04-19 15:15:00|172|169.6|172.13|169.73|172.26|169.86|170.53|168.13|0
1650381600000|2022-04-19 15:20:00|172.06|169.66|170.59|168.19|172.53|170.13|170.53|168.13|0
1650381900000|2022-04-19 15:25:00|170.66|168.26|170.37|167.97|172.09|169.69|170.3|167.9|0
1650382200000|2022-04-19 15:30:00|170.5|168.1|171.3|168.9|171.63|169.23|170.04|167.64|0
1650382500000|2022-04-19 15:35:00|171.23|168.83|170.23|167.83|171.43|169.03|170.23|167.83|0
1650382800000|2022-04-19 15:40:00|170.3|167.9|170.16|167.76|170.63|168.23|169.9|167.5|0
1650383100000|2022-04-19 15:45:00|170.1|167.7|170.23|167.83|170.56|168.16|170.03|167.63|0
1650383400000|2022-04-19 15:50:00|170.16|167.76|169.3|166.9|170.16|167.76|168.97|166.57|0
1650383700000|2022-04-19 15:55:00|169.36|166.96|170.42|168.02|170.55|168.15|169.36|166.96|0
1650384000000|2022-04-19 16:00:00|170.36|167.96|170.49|168.09|171.22|168.82|170.29|167.89|0
1650384300000|2022-04-19 16:05:00|170.42|168.02|170.08|167.68|170.82|168.42|170.08|167.68|0
1650384600000|2022-04-19 16:10:00|170.22|167.82|170.61|168.21|170.75|168.35|170.08|167.68|0
1650384900000|2022-04-19 16:15:00|170.55|168.15|170.41|168.01|170.95|168.55|170.35|167.95|0
1650385200000|2022-04-19 16:20:00|170.48|168.08|169.88|167.48|170.48|168.08|169.75|167.35|0
1650385500000|2022-04-19 16:25:00|169.95|167.55|170.81|168.41|171.01|168.61|169.61|167.21|0
1650385800000|2022-04-19 16:30:00|170.74|168.34|170.61|168.21|171.14|168.74|170.47|168.07|0
1650386100000|2022-04-19 16:35:00|170.54|168.14|172.01|169.61|172.07|169.67|170.34|167.94|0
1650386400000|2022-04-19 16:40:00|171.94|169.54|171.47|169.07|172.07|169.67|171.2|168.8|0
1650386700000|2022-04-19 16:45:00|171.6|169.2|171.33|168.93|171.87|169.47|171.2|168.8|0
1650387000000|2022-04-19 16:50:00|171.4|169|170.8|168.4|171.47|169.07|170.47|168.07|0
1650387300000|2022-04-19 16:55:00|170.86|168.46|171.33|168.93|171.4|169|170.6|168.2|0
1650387600000|2022-04-19 17:00:00|171.13|168.73|170.99|168.59|171.46|169.06|170.59|168.19|0
1650387900000|2022-04-19 17:05:00|171.06|168.66|171.59|169.19|171.59|169.19|170.66|168.26|0
1650388200000|2022-04-19 17:10:00|171.52|169.12|171.32|168.92|171.86|169.46|171.32|168.92|0
1650388500000|2022-04-19 17:15:00|171.39|168.99|171.12|168.72|171.52|169.12|170.85|168.45|0
1650388800000|2022-04-19 17:20:00|171.19|168.79|171.45|169.05|171.45|169.05|170.58|168.18|0
1650389100000|2022-04-19 17:25:00|171.38|168.98|173.13|170.73|173.26|170.86|171.38|168.98|0
1650389400000|2022-04-19 17:30:00|173.19|170.79|171.98|169.58|173.19|170.79|171.65|169.25|0
1650389700000|2022-04-19 17:35:00|171.91|169.51|171.85|169.45|172.12|169.72|171.78|169.38|0
1650390000000|2022-04-19 17:40:00|171.81|169.41|172.51|170.11|172.51|170.11|171.78|169.38|0
1650390300000|2022-04-19 17:45:00|172.45|170.05|171.24|168.84|172.92|170.52|171.24|168.84|0
1650390600000|2022-04-19 17:50:00|171.37|168.97|170.44|168.04|171.37|168.97|170.04|167.64|0
1650390900000|2022-04-19 17:55:00|170.37|167.97|170.77|168.37|170.84|168.44|170.04|167.64|0
1650391200000|2022-04-19 18:00:00|170.83|168.43|171.1|168.7|171.37|168.97|170.63|168.23|0
1650391500000|2022-04-19 18:05:00|171.17|168.77|169.35|166.95|171.17|168.77|168.88|166.48|0
1650391800000|2022-04-19 18:10:00|169.21|166.81|170.28|167.88|171.29|168.89|169.21|166.81|0
1650392100000|2022-04-19 18:15:00|170.35|167.95|171.15|168.75|171.15|168.75|170.35|167.95|0
1650392400000|2022-04-19 18:20:00|171.08|168.68|169.54|167.14|171.35|168.95|169.48|167.08|0
1650392700000|2022-04-19 18:25:00|169.68|167.28|169.48|167.08|170.62|168.22|169.41|167.01|0
1650393000000|2022-04-19 18:30:00|169.54|167.14|169.81|167.41|170.01|167.61|168.81|166.41|0
1650393300000|2022-04-19 18:35:00|169.74|167.34|168.34|165.94|169.94|167.54|168.21|165.81|0
1650393600000|2022-04-19 18:40:00|168.41|166.01|168.07|165.67|168.67|166.27|167.81|165.41|0
1650393900000|2022-04-19 18:45:00|168|165.6|168.07|165.67|168.47|166.07|167.91|165.51|0
1650394200000|2022-04-19 18:50:00|168|165.6|168.07|165.67|168.33|165.93|167.14|164.74|0
1650394500000|2022-04-19 18:55:00|168.1|165.7|167.2|164.8|168.13|165.73|167.2|164.8|0
1650394800000|2022-04-19 19:00:00|167.34|164.94|167.53|165.13|167.67|165.27|166.87|164.47|0
1650395100000|2022-04-19 19:05:00|167.47|165.07|166.34|163.94|167.93|165.53|166.28|163.88|0
1650395400000|2022-04-19 19:10:00|166.41|164.01|164.25|161.85|166.74|164.34|164.25|161.85|0
1650395700000|2022-04-19 19:15:00|164.31|161.91|163.85|161.45|164.38|161.98|163.47|161.07|0
1650396000000|2022-04-19 19:20:00|163.79|161.39|163.4|161|164.24|161.84|163.27|160.87|0
1650396300000|2022-04-19 19:25:00|163.33|160.93|163.85|161.45|163.98|161.58|163.2|160.8|0
1650396600000|2022-04-19 19:30:00|163.92|161.52|163.33|160.93|163.92|161.52|162.68|160.28|0
1650396900000|2022-04-19 19:35:00|163.39|160.99|161.63|159.23|164.77|162.37|161.11|158.71|0
1650397200000|2022-04-19 19:40:00|161.76|159.36|163.05|160.65|163.38|160.98|161.76|159.36|0
1650397500000|2022-04-19 19:45:00|163.11|160.71|163.37|160.97|164.22|161.82|162.92|160.52|0
1650397800000|2022-04-19 19:50:00|162.33|159.93|162.92|160.52|162.92|160.52|160.79|158.39|0
1650398100000|2022-04-19 19:55:00|163.37|160.97|162.98|160.58|164.68|162.28|162.27|159.87|0
1650398400000|2022-04-19 20:00:00|162.91|160.51|167.91|165.51|167.97|165.57|162.91|160.51|0
1650398700000|2022-04-19 20:05:00|167.77|165.37|168.99|166.59|169.06|166.66|165.3|162.9|0
1650399000000|2022-04-19 20:10:00|168.96|166.56|170.53|168.13|170.79|168.39|168.85|166.45|0
1650399300000|2022-04-19 20:15:00|170.63|168.23|169.05|166.25|170.63|168.23|168.92|166.12|0
1650399600000|2022-04-19 20:20:00|169.12|166.32|168.52|165.72|169.12|166.32|168.38|165.58|0
1650399900000|2022-04-19 20:25:00|168.58|165.78|169.11|166.31|169.11|166.31|168.58|165.78|0
1650400200000|2022-04-19 20:30:00|169.05|166.25|169.04|166.24|169.18|166.38|168.78|165.98|0
1650400500000|2022-04-19 20:35:00|168.98|166.18|168.91|166.11|169.11|166.31|168.78|165.98|0
1650400800000|2022-04-19 20:40:00|168.84|166.04|169.11|166.31|169.11|166.31|168.58|165.78|0
1650401100000|2022-04-19 20:45:00|168.97|166.17|169.1|166.3|169.17|166.37|168.91|166.11|0
1650401400000|2022-04-19 20:50:00|169.04|166.24|168.97|166.17|169.17|166.37|168.97|166.17|0
1650401700000|2022-04-19 20:55:00|168.9|166.1|169.01|166.21|169.17|166.37|168.84|166.04|0
1650402000000|2022-04-19 21:00:00|169|166.2|169.12|166.32|169.14|166.34|168.95|166.15|0
1650402300000|2022-04-19 21:05:00|169.14|166.34|169.09|166.29|169.19|166.39|169.09|166.29|0
1650402600000|2022-04-19 21:10:00|169.08|166.28|169.16|166.36|169.19|166.39|169.07|166.27|0
1650402900000|2022-04-19 21:15:00|169.15|166.35|169.36|166.56|169.36|166.56|169.06|166.26|0
1650403200000|2022-04-19 21:20:00|169.37|166.57|169.29|166.49|169.38|166.58|169.25|166.45|0
1650403500000|2022-04-19 21:25:00|169.27|166.47|169.38|166.58|169.48|166.68|169.27|166.47|0
1650403800000|2022-04-19 21:30:00|169.36|166.56|169.47|166.67|169.62|166.82|169.35|166.55|0
1650404100000|2022-04-19 21:35:00|169.42|166.62|169.32|166.52|169.48|166.68|169.32|166.52|0
1650404400000|2022-04-19 21:40:00|169.37|166.57|169.46|166.66|169.55|166.75|169.35|166.55|0
1650404700000|2022-04-19 21:45:00|169.39|166.59|169.36|166.56|169.39|166.59|169.35|166.55|0
1650405000000|2022-04-19 21:50:00|169.35|166.55|169.41|166.61|169.45|166.65|169.35|166.55|0
1650405300000|2022-04-19 21:55:00|169.47|166.67|169.46|166.66|169.47|166.67|169.27|166.47|0
1650405600000|2022-04-19 22:00:00|169.38|166.58|169.47|166.67|169.71|166.91|169.07|166.27|0
1650405900000|2022-04-19 22:05:00|169.41|166.61|168.6|165.8|169.54|166.74|168.6|165.8|0
1650406200000|2022-04-19 22:10:00|168.67|165.87|168.47|165.67|168.8|166|168.4|165.6|0
1650406500000|2022-04-19 22:15:00|168.44|165.64|168.07|165.27|168.47|165.67|167.97|165.17|0
1650406800000|2022-04-19 22:20:00|168|165.2|168.2|165.4|168.47|165.67|168|165.2|0
1650407100000|2022-04-19 22:25:00|168.13|165.33|168.13|165.33|168.46|165.66|168|165.2|0
1650407400000|2022-04-19 22:30:00|168.06|165.26|167.6|164.8|168.13|165.33|167.6|164.8|0
1650407700000|2022-04-19 22:35:00|167.66|164.86|167.27|164.47|167.66|164.86|167.07|164.27|0
1650408000000|2022-04-19 22:40:00|167.3|164.5|167.53|164.73|167.66|164.86|167.3|164.5|0
1650408300000|2022-04-19 22:45:00|167.59|164.79|167.72|164.92|167.73|164.93|167.46|164.66|0
1650408600000|2022-04-19 22:50:00|167.79|164.99|167.85|165.05|167.99|165.19|167.69|164.89|0
1650408900000|2022-04-19 22:55:00|167.82|165.02|167.98|165.18|168.12|165.32|167.69|164.89|0
1650409200000|2022-04-19 23:00:00|167.92|165.12|168.51|165.71|168.78|165.98|167.85|165.05|0
1650409500000|2022-04-19 23:05:00|168.45|165.65|168.64|165.84|168.78|165.98|168.45|165.65|0
1650409800000|2022-04-19 23:10:00|168.61|165.81|168.64|165.84|168.84|166.04|168.51|165.71|0
1650410100000|2022-04-19 23:15:00|168.71|165.91|168.57|165.77|168.77|165.97|168.54|165.74|0
1650410400000|2022-04-19 23:20:00|168.54|165.74|168.5|165.7|168.57|165.77|168.24|165.44|0
1650410700000|2022-04-19 23:25:00|168.47|165.67|169.1|166.3|169.17|166.37|168.44|165.64|0
1650411000000|2022-04-19 23:30:00|169.03|166.23|169.3|166.5|169.3|166.5|168.9|166.1|0
1650411300000|2022-04-19 23:35:00|169.27|166.47|168.83|166.03|169.5|166.7|168.8|166|0
1650411600000|2022-04-19 23:40:00|168.76|165.96|168.23|165.43|168.76|165.96|168.23|165.43|0
1650411900000|2022-04-19 23:45:00|168.16|165.36|168.56|165.76|168.63|165.83|168.03|165.23|0
1650412200000|2022-04-19 23:50:00|168.63|165.83|168.29|165.49|168.63|165.83|168.09|165.29|0
1650412500000|2022-04-19 23:55:00|168.26|165.46|168.29|165.49|168.56|165.76|168.09|165.29|0
1650412800000|2022-04-20 00:00:00|168.36|165.56|169.02|166.22|169.29|166.49|168.09|165.29|0
1650413100000|2022-04-20 00:05:00|169.09|166.29|169.22|166.42|169.42|166.62|168.88|166.08|0
1650413400000|2022-04-20 00:10:00|169.18|166.38|168.88|166.08|169.28|166.48|168.75|165.95|0
1650413700000|2022-04-20 00:15:00|168.95|166.15|169.21|166.41|169.21|166.41|168.42|165.62|0
1650414000000|2022-04-20 00:20:00|169.15|166.35|168.74|165.94|169.28|166.48|168.74|165.94|0
1650414300000|2022-04-20 00:25:00|168.81|166.01|168.64|165.84|168.85|166.05|168.34|165.54|0
1650414600000|2022-04-20 00:30:00|168.61|165.81|168.64|165.84|168.74|165.94|168.28|165.48|0
1650414900000|2022-04-20 00:35:00|168.61|165.81|168.11|165.31|168.64|165.84|168.11|165.31|0
1650415200000|2022-04-20 00:40:00|168.14|165.34|168.34|165.54|168.34|165.54|168.11|165.31|0
1650415500000|2022-04-20 00:45:00|168.3|165.5|168.53|165.73|168.6|165.8|168.2|165.4|0
1650415800000|2022-04-20 00:50:00|168.57|165.77|168.4|165.6|168.73|165.93|168.27|165.47|0
1650416100000|2022-04-20 00:55:00|168.33|165.53|168.2|165.4|168.4|165.6|168.13|165.33|0
1650416400000|2022-04-20 01:00:00|168.13|165.33|168.19|165.39|168.3|165.5|167.53|164.73|0
1650416700000|2022-04-20 01:05:00|168.13|165.33|168.33|165.53|168.53|165.73|168.1|165.3|0
1650417000000|2022-04-20 01:10:00|168.23|165.43|168.56|165.76|168.59|165.79|168.19|165.39|0
1650417300000|2022-04-20 01:15:00|168.59|165.79|170.59|167.79|170.66|167.86|168.59|165.79|0
1650417600000|2022-04-20 01:20:00|170.66|167.86|170.19|167.39|170.83|168.03|170.05|167.25|0
1650417900000|2022-04-20 01:25:00|170.25|167.45|170.32|167.52|170.92|168.12|170.12|167.32|0
1650418200000|2022-04-20 01:30:00|170.39|167.59|170.92|168.12|170.92|168.12|169.85|167.05|0
1650418500000|2022-04-20 01:35:00|170.85|168.05|170.21|167.41|170.85|168.05|169.85|167.05|0
1650418800000|2022-04-20 01:40:00|170.25|167.45|170.31|167.51|170.31|167.51|169.98|167.18|0
1650419100000|2022-04-20 01:45:00|170.28|167.48|170.24|167.44|170.51|167.71|170.04|167.24|0
1650419400000|2022-04-20 01:50:00|170.28|167.48|170.17|167.37|170.31|167.51|170.04|167.24|0
1650419700000|2022-04-20 01:55:00|170.11|167.31|170.17|167.37|170.24|167.44|169.84|167.04|0
1650420000000|2022-04-20 02:00:00|170.1|167.3|170.04|167.24|170.57|167.77|169.77|166.97|0
1650420300000|2022-04-20 02:05:00|169.9|167.1|169.1|166.3|170.1|167.3|168.7|165.9|0
1650420600000|2022-04-20 02:10:00|169.16|166.36|169.23|166.43|169.5|166.7|168.76|165.96|0
1650420900000|2022-04-20 02:15:00|169.3|166.5|169.39|166.59|169.56|166.76|169.03|166.23|0
1650421200000|2022-04-20 02:20:00|169.36|166.56|169.56|166.76|169.83|167.03|169.36|166.56|0
1650421500000|2022-04-20 02:25:00|169.62|166.82|169.02|166.22|169.69|166.89|168.76|165.96|0
1650421800000|2022-04-20 02:30:00|168.96|166.16|169.22|166.42|169.55|166.75|168.89|166.09|0
1650422100000|2022-04-20 02:35:00|169.29|166.49|169.28|166.48|169.52|166.72|169.22|166.42|0
1650422400000|2022-04-20 02:40:00|169.22|166.42|169.48|166.68|169.55|166.75|169.22|166.42|0
1650422700000|2022-04-20 02:45:00|169.55|166.75|169.31|166.51|169.68|166.88|169.08|166.28|0
1650423000000|2022-04-20 02:50:00|169.28|166.48|169.34|166.54|169.55|166.75|169.28|166.48|0
1650423300000|2022-04-20 02:55:00|169.28|166.48|168.81|166.01|169.28|166.48|168.74|165.94|0
1650423600000|2022-04-20 03:00:00|168.74|165.94|168.61|165.81|168.74|165.94|168.21|165.41|0
1650423900000|2022-04-20 03:05:00|168.58|165.78|168.54|165.74|168.67|165.87|168.41|165.61|0
1650424200000|2022-04-20 03:10:00|168.47|165.67|168.87|166.07|169.27|166.47|168.41|165.61|0
1650424500000|2022-04-20 03:15:00|168.84|166.04|169|166.2|169.54|166.74|168.74|165.94|0
1650424800000|2022-04-20 03:20:00|168.93|166.13|168.86|166.06|169.07|166.27|168.6|165.8|0
1650425100000|2022-04-20 03:25:00|168.8|166|168.6|165.8|168.86|166.06|168.4|165.6|0
1650425400000|2022-04-20 03:30:00|168.53|165.73|169.19|166.39|169.26|166.46|168.53|165.73|0
1650425700000|2022-04-20 03:35:00|169.13|166.33|168.72|165.92|169.13|166.33|168.72|165.92|0
1650426000000|2022-04-20 03:40:00|168.79|165.99|168.92|166.12|168.99|166.19|168.72|165.92|0
1650426300000|2022-04-20 03:45:00|169.06|166.26|168.65|165.85|169.09|166.29|168.65|165.85|0
1650426600000|2022-04-20 03:50:00|168.59|165.79|167.79|164.99|168.65|165.85|167.66|164.86|0
1650426900000|2022-04-20 03:55:00|167.86|165.06|167.65|164.85|167.99|165.19|167.65|164.85|0
1650427200000|2022-04-20 04:00:00|167.59|164.79|168.08|165.28|168.12|165.32|167.52|164.72|0
1650427500000|2022-04-20 04:05:00|168.12|165.32|168.05|165.25|168.12|165.32|167.92|165.12|0
1650427800000|2022-04-20 04:10:00|167.98|165.18|168.24|165.44|168.58|165.78|167.98|165.18|0
1650428100000|2022-04-20 04:15:00|168.18|165.38|168.31|165.51|168.31|165.51|168.11|165.31|0
1650428400000|2022-04-20 04:20:00|168.24|165.44|168.17|165.37|168.51|165.71|168.17|165.37|0
1650428700000|2022-04-20 04:25:00|168.24|165.44|168.04|165.24|168.31|165.51|167.91|165.11|0
1650429000000|2022-04-20 04:30:00|168.1|165.3|167.94|165.14|168.17|165.37|167.9|165.1|0
1650429300000|2022-04-20 04:35:00|167.9|165.1|167.97|165.17|168.03|165.23|167.77|164.97|0
1650429600000|2022-04-20 04:40:00|167.9|165.1|167.83|165.03|167.97|165.17|167.83|165.03|0
1650429900000|2022-04-20 04:45:00|167.77|164.97|167.96|165.16|168.1|165.3|167.77|164.97|0
1650430200000|2022-04-20 04:50:00|168.03|165.23|168.23|165.43|168.43|165.63|167.96|165.16|0
1650430500000|2022-04-20 04:55:00|168.29|165.49|168.22|165.42|168.39|165.59|168.16|165.36|0
1650430800000|2022-04-20 05:00:00|168.29|165.49|169.15|166.35|169.29|166.49|167.83|165.03|0
1650431100000|2022-04-20 05:05:00|169.02|166.22|168.89|166.09|169.15|166.35|168.66|165.86|0
1650431400000|2022-04-20 05:10:00|168.95|166.15|168.88|166.08|169.22|166.42|168.75|165.95|0
1650431700000|2022-04-20 05:15:00|168.85|166.05|169.28|166.48|169.28|166.48|168.68|165.88|0
1650432000000|2022-04-20 05:20:00|169.25|166.45|169.45|166.65|169.75|166.95|169.15|166.35|0
1650432300000|2022-04-20 05:25:00|169.41|166.61|169.41|166.61|169.75|166.95|169.28|166.48|0
1650432600000|2022-04-20 05:30:00|169.38|166.58|169.27|166.47|169.38|166.58|168.81|166.01|0
1650432900000|2022-04-20 05:35:00|169.34|166.54|169.07|166.27|169.54|166.74|169.01|166.21|0
1650433200000|2022-04-20 05:40:00|169.04|166.24|168.27|165.47|169.04|166.24|168.21|165.41|0
1650433500000|2022-04-20 05:45:00|168.2|165.4|168.6|165.8|168.8|166|168.2|165.4|0
1650433800000|2022-04-20 05:50:00|168.53|165.73|168.8|166|168.8|166|168.4|165.6|0
1650434100000|2022-04-20 05:55:00|168.6|165.8|168.2|165.4|168.73|165.93|168.13|165.33|0
1650434400000|2022-04-20 06:00:00|168.26|165.46|168.59|165.79|168.6|165.8|167.93|165.13|0
1650434700000|2022-04-20 06:05:00|168.53|165.73|169.26|166.46|169.33|166.53|168.4|165.6|0
1650435000000|2022-04-20 06:10:00|169.33|166.53|170.31|167.51|170.58|167.78|169.26|166.46|0
1650435300000|2022-04-20 06:15:00|170.38|167.58|170.71|167.91|170.91|168.11|170.28|167.48|0
1650435600000|2022-04-20 06:20:00|170.64|167.84|170.51|167.71|170.91|168.11|170.24|167.44|0
1650435900000|2022-04-20 06:25:00|170.57|167.77|171.58|168.78|171.58|168.78|170.37|167.57|0
1650436200000|2022-04-20 06:30:00|171.51|168.71|170.97|168.17|171.58|168.78|170.91|168.11|0
1650436500000|2022-04-20 06:35:00|171.01|168.21|170.47|167.67|171.11|168.31|170.43|167.63|0
1650436800000|2022-04-20 06:40:00|170.43|167.63|170.43|167.63|170.84|168.04|170.43|167.63|0
1650437100000|2022-04-20 06:45:00|170.3|167.5|170.3|167.5|170.47|167.67|169.96|167.16|0
1650437400000|2022-04-20 06:50:00|170.23|167.43|170.23|167.43|170.76|167.96|170|167.2|0
1650437700000|2022-04-20 06:55:00|170.29|167.49|170.43|167.63|170.69|167.89|170.23|167.43|0
1650438000000|2022-04-20 07:00:00|170.33|167.53|171.17|167.81|171.84|169.03|170.16|167.36|0
1650438300000|2022-04-20 07:05:00|170.83|167.95|169.06|166.18|170.83|167.95|168.8|165.92|0
1650438600000|2022-04-20 07:10:00|169.1|166.22|168.93|166.05|169.26|166.38|168.27|165.39|0
1650438900000|2022-04-20 07:15:00|168.79|165.91|169.99|167.11|170.52|167.64|168.6|165.72|0
1650439200000|2022-04-20 07:20:00|170.06|167.18|170.58|167.7|171.19|168.31|169.96|167.08|0
1650439500000|2022-04-20 07:25:00|170.65|167.77|170.75|167.87|171.05|168.17|170.32|167.44|0
1650439800000|2022-04-20 07:30:00|170.72|167.84|170.18|167.3|170.72|167.84|169.92|167.04|0
1650440100000|2022-04-20 07:35:00|170.11|167.23|170.41|167.53|170.71|167.83|169.85|166.97|0
1650440400000|2022-04-20 07:40:00|170.44|167.56|170.94|168.06|170.98|168.1|170.18|167.3|0
1650440700000|2022-04-20 07:45:00|170.91|168.03|171.17|168.29|171.17|168.29|170.68|167.8|0
1650441000000|2022-04-20 07:50:00|171.14|168.26|171.54|168.66|171.57|168.69|170.64|167.76|0
1650441300000|2022-04-20 07:55:00|171.51|168.63|171.5|168.62|171.91|169.03|171.3|168.42|0
1650441600000|2022-04-20 08:00:00|171.54|168.66|172.53|170.13|172.6|170.2|171.44|168.56|0
1650441900000|2022-04-20 08:05:00|172.47|170.07|172.67|170.27|172.8|170.4|172.13|169.73|0
1650442200000|2022-04-20 08:10:00|172.6|170.2|172.03|169.63|172.87|170.47|172.03|169.63|0
1650442500000|2022-04-20 08:15:00|172.06|169.66|171.86|169.46|172.26|169.86|171.45|169.05|0
1650442800000|2022-04-20 08:20:00|171.92|169.52|171.25|168.85|172.06|169.66|171.25|168.85|0
1650443100000|2022-04-20 08:25:00|171.29|168.89|171.25|168.85|171.52|169.12|170.98|168.58|0
1650443400000|2022-04-20 08:30:00|171.32|168.92|171.01|168.61|171.62|169.22|171.01|168.61|0
1650443700000|2022-04-20 08:35:00|170.98|168.58|170.71|168.31|170.98|168.58|170.18|167.78|0
1650444000000|2022-04-20 08:40:00|170.51|168.11|170.38|167.98|170.84|168.44|170.24|167.84|0
1650444300000|2022-04-20 08:45:00|170.44|168.04|170.91|168.51|170.97|168.57|170.44|168.04|0
1650444600000|2022-04-20 08:50:00|170.97|168.57|170.7|168.3|170.97|168.57|170.51|168.11|0
1650444900000|2022-04-20 08:55:00|170.77|168.37|169.87|167.47|170.9|168.5|169.64|167.24|0
1650445200000|2022-04-20 09:00:00|169.9|167.5|169.64|167.24|169.9|167.5|169.24|166.84|0
1650445500000|2022-04-20 09:05:00|169.57|167.17|169.24|166.84|169.83|167.43|169.24|166.84|0
1650445800000|2022-04-20 09:10:00|169.3|166.9|169.9|167.5|169.9|167.5|169.17|166.77|0
1650446100000|2022-04-20 09:15:00|169.83|167.43|168.37|165.97|170.03|167.63|168.31|165.91|0
1650446400000|2022-04-20 09:20:00|168.31|165.91|167.56|165.16|168.87|166.47|167.45|165.05|0
1650446700000|2022-04-20 09:25:00|167.62|165.22|167.69|165.29|167.69|165.29|167.1|164.7|0
1650447000000|2022-04-20 09:30:00|167.72|165.32|167.42|165.02|167.88|165.48|167.42|165.02|0
1650447300000|2022-04-20 09:35:00|167.39|164.99|167.39|164.99|167.49|165.09|166.9|164.5|0
1650447600000|2022-04-20 09:40:00|167.35|164.95|166.7|164.3|167.42|165.02|166.63|164.23|0
1650447900000|2022-04-20 09:45:00|166.76|164.36|167.02|164.62|167.02|164.62|166.37|163.97|0
1650448200000|2022-04-20 09:50:00|166.96|164.56|166.43|164.03|166.99|164.59|166.24|163.84|0
1650448500000|2022-04-20 09:55:00|166.5|164.1|166.5|164.1|166.82|164.42|166.3|163.9|0
1650448800000|2022-04-20 10:00:00|166.56|164.16|167.08|164.68|167.38|164.98|166.36|163.96|0
1650449100000|2022-04-20 10:05:00|167.15|164.75|166.69|164.29|167.41|165.01|166.69|164.29|0
1650449400000|2022-04-20 10:10:00|166.75|164.35|166.23|163.83|166.75|164.35|166.23|163.83|0
1650449700000|2022-04-20 10:15:00|166.26|163.86|166.1|163.7|166.26|163.86|165.77|163.37|0
1650450000000|2022-04-20 10:20:00|166.03|163.63|166.22|163.82|166.42|164.02|166.03|163.63|0
1650450300000|2022-04-20 10:25:00|166.09|163.69|165.8|163.4|166.09|163.69|165.77|163.37|0
1650450600000|2022-04-20 10:30:00|165.83|163.43|165.05|162.65|165.9|163.5|165.05|162.65|0
1650450900000|2022-04-20 10:35:00|165.11|162.71|165.31|162.91|165.57|163.17|165.11|162.71|0
1650451200000|2022-04-20 10:40:00|165.5|163.1|165.37|162.97|165.69|163.29|165.37|162.97|0
1650451500000|2022-04-20 10:45:00|165.34|162.94|165.66|163.26|165.69|163.29|165.04|162.64|0
1650451800000|2022-04-20 10:50:00|165.69|163.29|165.23|162.83|166.15|163.75|165.23|162.83|0
1650452100000|2022-04-20 10:55:00|165.43|163.03|165.59|163.19|165.66|163.26|165.3|162.9|0
1650452400000|2022-04-20 11:00:00|165.49|163.09|165.81|163.41|166.27|163.87|165.49|163.09|0
1650452700000|2022-04-20 11:05:00|165.88|163.48|165.81|163.41|166.14|163.74|165.75|163.35|0
1650453000000|2022-04-20 11:10:00|165.85|163.45|166.33|163.93|166.33|163.93|165.81|163.41|0
1650453300000|2022-04-20 11:15:00|166.27|163.87|166.39|163.99|166.53|164.13|166.13|163.73|0
1650453600000|2022-04-20 11:20:00|166.46|164.06|166.26|163.86|166.59|164.19|166.26|163.86|0
1650453900000|2022-04-20 11:25:00|166.2|163.8|166|163.6|166.2|163.8|165.87|163.47|0
1650454200000|2022-04-20 11:30:00|166.06|163.66|166.26|163.86|166.26|163.86|165.87|163.47|0
1650454500000|2022-04-20 11:35:00|166.19|163.79|165.73|163.33|166.32|163.92|165.73|163.33|0
1650454800000|2022-04-20 11:40:00|165.8|163.4|165.86|163.46|165.99|163.59|165.67|163.27|0
1650455100000|2022-04-20 11:45:00|165.8|163.4|164.89|162.49|165.83|163.43|164.82|162.42|0
1650455400000|2022-04-20 11:50:00|164.95|162.55|163.66|161.26|164.95|162.55|162.89|160.49|0
1650455700000|2022-04-20 11:55:00|163.4|161|161.62|159.22|163.66|161.26|161.08|158.68|0
1650456000000|2022-04-20 12:00:00|161.69|159.29|161.88|159.48|162.13|159.73|161.5|159.1|0
1650456300000|2022-04-20 12:05:00|161.81|159.41|161.81|159.41|162.26|159.86|161.75|159.35|0
1650456600000|2022-04-20 12:10:00|161.84|159.44|162.26|159.86|162.32|159.92|161.75|159.35|0
1650456900000|2022-04-20 12:15:00|162.32|159.92|162.7|160.3|162.77|160.37|162.25|159.85|0
1650457200000|2022-04-20 12:20:00|162.76|160.36|162.57|160.17|162.83|160.43|162.32|159.92|0
1650457500000|2022-04-20 12:25:00|162.6|160.2|158.03|155.63|162.76|160.36|157.97|155.57|0
1650457800000|2022-04-20 12:30:00|158.09|155.69|158.19|155.79|158.6|156.2|157.96|155.56|0
1650458100000|2022-04-20 12:35:00|158.22|155.82|158.28|155.88|158.4|156|157.96|155.56|0
1650458400000|2022-04-20 12:40:00|158.21|155.81|158.4|156|158.53|156.13|157.83|155.43|0
1650458700000|2022-04-20 12:45:00|158.31|155.91|158.59|156.19|158.91|156.51|158.28|155.88|0
1650459000000|2022-04-20 12:50:00|158.78|156.38|157.83|155.43|158.78|156.38|157.83|155.43|0
1650459300000|2022-04-20 12:55:00|157.89|155.49|157.57|155.17|158.14|155.74|157.51|155.11|0
1650459600000|2022-04-20 13:00:00|157.51|155.11|158.46|156.06|158.49|156.09|157.51|155.11|0
1650459900000|2022-04-20 13:05:00|158.39|155.99|158.84|156.44|158.9|156.5|158.27|155.87|0
1650460200000|2022-04-20 13:10:00|158.9|156.5|159.02|156.62|159.15|156.75|158.71|156.31|0
1650460500000|2022-04-20 13:15:00|159.09|156.69|158.83|156.43|159.15|156.75|158.83|156.43|0
1650460800000|2022-04-20 13:20:00|158.89|156.49|158.93|156.53|159.08|156.68|158.7|156.3|0
1650461100000|2022-04-20 13:25:00|158.96|156.56|158.19|155.79|158.96|156.56|158.13|155.73|0
1650461400000|2022-04-20 13:30:00|158.19|155.79|158.76|156.36|158.89|156.49|156.55|154.15|0
1650461700000|2022-04-20 13:35:00|158.13|155.73|158.19|155.79|159.08|156.68|157.49|155.09|0
1650462000000|2022-04-20 13:40:00|158|155.6|161.25|158.85|161.25|158.85|158|155.6|0
1650462300000|2022-04-20 13:45:00|161.83|159.43|162.86|160.46|163.25|160.85|161.7|159.3|0
1650462600000|2022-04-20 13:50:00|162.8|160.4|162.12|159.72|163.09|160.69|161.2|158.8|0
1650462900000|2022-04-20 13:55:00|162.25|159.85|162.89|160.49|163.81|161.41|162.05|159.65|0
1650463200000|2022-04-20 14:00:00|162.44|160.04|162.7|160.3|163.54|161.14|161.34|158.94|0
1650463500000|2022-04-20 14:05:00|162.63|160.23|163.09|160.69|163.93|161.53|162.57|160.17|0
1650463800000|2022-04-20 14:10:00|162.95|160.55|161.92|159.52|163.21|160.81|161.59|159.19|0
1650464100000|2022-04-20 14:15:00|161.79|159.39|161.4|159|162.04|159.64|160.88|158.48|0
1650464400000|2022-04-20 14:20:00|161.43|159.03|161.85|159.45|162.04|159.64|159.79|157.39|0
1650464700000|2022-04-20 14:25:00|161.72|159.32|160.43|158.03|161.91|159.51|159.98|157.58|0
1650465000000|2022-04-20 14:30:00|159.98|157.58|156.94|154.54|161.39|158.99|156.81|154.41|0
1650465300000|2022-04-20 14:35:00|157|154.6|155.07|152.67|157.07|154.67|154.69|152.29|0
1650465600000|2022-04-20 14:40:00|154.88|152.48|154.75|152.35|154.95|152.55|153.94|151.54|0
1650465900000|2022-04-20 14:45:00|154.69|152.29|154.63|152.23|155.32|152.92|154.31|151.91|0
1650466200000|2022-04-20 14:50:00|154.69|152.29|153.56|151.16|155|152.6|153.49|151.09|0
1650466500000|2022-04-20 14:55:00|153.75|151.35|153.96|151.56|154.31|151.91|153.24|150.84|0
1650466800000|2022-04-20 15:00:00|153.87|151.47|156.26|153.86|156.26|153.86|153.87|151.47|0
1650467100000|2022-04-20 15:05:00|156.39|153.99|156.26|153.86|156.52|154.12|155.38|152.98|0
1650467400000|2022-04-20 15:10:00|156.39|153.99|156.96|154.56|157.6|155.2|156.33|153.93|0
1650467700000|2022-04-20 15:15:00|157.09|154.69|158.3|155.9|158.37|155.97|156.96|154.56|0
1650468000000|2022-04-20 15:20:00|158.37|155.97|158.43|156.03|158.56|156.16|157.92|155.52|0
1650468300000|2022-04-20 15:25:00|158.56|156.16|157.34|154.94|158.62|156.22|157.21|154.81|0
1650468600000|2022-04-20 15:30:00|157.4|155|160.04|157.64|160.04|157.64|156.63|154.23|0
1650468900000|2022-04-20 15:35:00|160.1|157.7|159.21|156.81|160.1|157.7|158.57|156.17|0
1650469200000|2022-04-20 15:40:00|159.27|156.87|158.31|155.91|159.4|157|158.19|155.79|0
1650469500000|2022-04-20 15:45:00|158.38|155.98|159.39|156.99|159.52|157.12|157.81|155.41|0
1650469800000|2022-04-20 15:50:00|159.33|156.93|160.09|157.69|160.67|158.27|159.2|156.8|0
1650470100000|2022-04-20 15:55:00|160.22|157.82|159.13|156.73|160.22|157.82|158.82|156.42|0
1650470400000|2022-04-20 16:00:00|158.94|156.54|158.88|156.48|159.26|156.86|158.75|156.35|0
1650470700000|2022-04-20 16:05:00|158.81|156.41|160.12|157.72|160.79|158.39|158.43|156.03|0
1650471000000|2022-04-20 16:10:00|160.09|157.69|161.56|159.16|161.89|159.49|160.09|157.69|0
1650471300000|2022-04-20 16:15:00|161.37|158.97|161.17|158.77|161.82|159.42|160.85|158.45|0
1650471600000|2022-04-20 16:20:00|161.24|158.84|161.56|159.16|161.88|159.48|161.04|158.64|0
1650471900000|2022-04-20 16:25:00|161.46|159.06|161.62|159.22|162.27|159.87|161.43|159.03|0
1650472200000|2022-04-20 16:30:00|161.79|159.39|159.95|157.55|161.88|159.48|159.82|157.42|0
1650472500000|2022-04-20 16:35:00|160.08|157.68|159.43|157.03|160.14|157.74|158.73|156.33|0
1650472800000|2022-04-20 16:40:00|159.56|157.16|159.5|157.1|159.88|157.48|159.18|156.78|0
1650473100000|2022-04-20 16:45:00|159.43|157.03|158.6|156.2|159.5|157.1|158.29|155.89|0
1650473400000|2022-04-20 16:50:00|158.54|156.14|158.22|155.82|158.54|156.14|157.46|155.06|0
1650473700000|2022-04-20 16:55:00|158.16|155.76|159.6|157.2|160.93|158.53|157.71|155.31|0
1650474000000|2022-04-20 17:00:00|159.57|157.17|158.77|156.37|159.67|157.27|158.46|156.06|0
1650474300000|2022-04-20 17:05:00|158.58|156.18|159.82|157.42|160.62|158.22|158.46|156.06|0
1650474600000|2022-04-20 17:10:00|160.04|157.64|158.71|156.31|160.11|157.71|158.33|155.93|0
1650474900000|2022-04-20 17:15:00|158.77|156.37|159.66|157.26|159.98|157.58|158.01|155.61|0
1650475200000|2022-04-20 17:20:00|159.75|157.35|159.46|157.06|159.98|157.58|159.27|156.87|0
1650475500000|2022-04-20 17:25:00|159.4|157|159.91|157.51|160.17|157.77|159.34|156.94|0
1650475800000|2022-04-20 17:30:00|159.78|157.38|159.78|157.38|160.35|157.95|159.4|157|0
1650476100000|2022-04-20 17:35:00|159.71|157.31|159.39|156.99|159.71|157.31|159.01|156.61|0
1650476400000|2022-04-20 17:40:00|159.46|157.06|158.06|155.66|159.46|157.06|158|155.6|0
1650476700000|2022-04-20 17:45:00|158|155.6|158.82|156.42|158.82|156.42|157.24|154.84|0
1650477000000|2022-04-20 17:50:00|158.88|156.48|159.52|157.12|159.58|157.18|158.82|156.42|0
1650477300000|2022-04-20 17:55:00|159.58|157.18|158.69|156.29|159.77|157.37|158.62|156.22|0
1650477600000|2022-04-20 18:00:00|158.75|156.35|158.59|156.19|159.32|156.92|158.05|155.65|0
1650477900000|2022-04-20 18:05:00|158.62|156.22|158.91|156.51|159.25|156.85|158.43|156.03|0
1650478200000|2022-04-20 18:10:00|158.87|156.47|159.95|157.55|159.95|157.55|158.68|156.28|0
1650478500000|2022-04-20 18:15:00|159.89|157.49|161.1|158.7|161.23|158.83|159.51|157.11|0
1650478800000|2022-04-20 18:20:00|161.17|158.77|161.29|158.89|161.55|159.15|160.91|158.51|0
1650479100000|2022-04-20 18:25:00|161.23|158.83|161.74|159.34|161.87|159.47|161.16|158.76|0
1650479400000|2022-04-20 18:30:00|161.8|159.4|162.25|159.85|162.32|159.92|161.55|159.15|0
1650479700000|2022-04-20 18:35:00|162.32|159.92|163.55|161.15|163.74|161.34|162.25|159.85|0
1650480000000|2022-04-20 18:40:00|163.68|161.28|163.81|161.41|164|161.6|163.22|160.82|0
1650480300000|2022-04-20 18:45:00|163.87|161.47|163.28|160.88|164.2|161.8|162.83|160.43|0
1650480600000|2022-04-20 18:50:00|163.41|161.01|166.09|163.69|166.22|163.82|163.35|160.95|0
1650480900000|2022-04-20 18:55:00|166.16|163.76|165.5|163.1|166.75|164.35|165.24|162.84|0
1650481200000|2022-04-20 19:00:00|165.37|162.97|163.8|161.4|165.7|163.3|163.41|161.01|0
1650481500000|2022-04-20 19:05:00|164.06|161.66|163.66|161.26|164.58|162.18|163.6|161.2|0
1650481800000|2022-04-20 19:10:00|163.6|161.2|162.17|159.77|164.12|161.72|161.85|159.45|0
1650482100000|2022-04-20 19:15:00|161.85|159.45|162.36|159.96|162.82|160.42|161.72|159.32|0
1650482400000|2022-04-20 19:20:00|162.3|159.9|162.1|159.7|162.62|160.22|161.85|159.45|0
1650482700000|2022-04-20 19:25:00|161.97|159.57|161.59|159.19|162.1|159.7|160.62|158.22|0
1650483000000|2022-04-20 19:30:00|161.39|158.99|163.07|160.67|163.13|160.73|161.33|158.93|0
1650483300000|2022-04-20 19:35:00|162.81|160.41|161.46|159.06|163.26|160.86|161.01|158.61|0
1650483600000|2022-04-20 19:40:00|161.52|159.12|160.88|158.48|161.56|159.16|160.68|158.28|0
1650483900000|2022-04-20 19:45:00|160.81|158.41|157.96|155.56|160.88|158.48|157.9|155.5|0
1650484200000|2022-04-20 19:50:00|158.85|156.45|160.91|158.51|161.17|158.77|158.6|156.2|0
1650484500000|2022-04-20 19:55:00|160.71|158.31|164.33|161.93|164.79|162.39|159.76|157.36|0
1650484800000|2022-04-20 20:00:00|164.4|162|162.06|159.66|164.53|162.13|161.68|159.28|0
1650485100000|2022-04-20 20:05:00|161.36|158.96|161.03|158.63|164.13|161.73|160.65|158.25|0
1650485400000|2022-04-20 20:10:00|161.13|158.73|161.61|159.21|161.8|159.4|161.1|158.7|0
1650485700000|2022-04-20 20:15:00|161.55|158.75|162.32|159.52|162.45|159.65|161.55|158.75|0
1650486000000|2022-04-20 20:20:00|162.39|159.59|162.42|159.62|162.64|159.84|162.13|159.33|0
1650486300000|2022-04-20 20:25:00|162.38|159.58|162.25|159.45|162.58|159.78|162.06|159.26|0
1650486600000|2022-04-20 20:30:00|162.29|159.49|161.41|158.61|162.32|159.52|161.22|158.42|0
1650486900000|2022-04-20 20:35:00|161.48|158.68|161.28|158.48|161.54|158.74|161.22|158.42|0
1650487200000|2022-04-20 20:40:00|161.22|158.42|161.35|158.55|161.48|158.68|161.22|158.42|0
1650487500000|2022-04-20 20:45:00|161.41|158.61|160.96|158.16|161.47|158.67|160.96|158.16|0
1650487800000|2022-04-20 20:50:00|160.99|158.19|160.89|158.09|160.99|158.19|160.83|158.03|0
1650488100000|2022-04-20 20:55:00|160.83|158.03|161.01|158.21|161.02|158.22|160.77|157.97|0
1650488400000|2022-04-20 21:00:00|161.06|158.26|161.05|158.25|161.12|158.32|161.02|158.22|0
1650488700000|2022-04-20 21:05:00|161.04|158.24|160.91|158.11|161.08|158.28|160.86|158.06|0
1650489000000|2022-04-20 21:10:00|160.92|158.12|160.79|157.99|160.92|158.12|160.75|157.95|0
1650489300000|2022-04-20 21:15:00|160.8|158|160.88|158.08|161.14|158.34|160.79|157.99|0
1650489600000|2022-04-20 21:20:00|160.9|158.1|160.86|158.06|160.93|158.13|160.85|158.05|0
1650489900000|2022-04-20 21:25:00|160.89|158.09|160.79|157.99|161.06|158.26|160.79|157.99|0
1650490200000|2022-04-20 21:30:00|160.77|157.97|160.67|157.87|160.78|157.98|160.67|157.87|0
1650490500000|2022-04-20 21:35:00|160.61|157.81|160.71|157.91|160.74|157.94|160.61|157.81|0
1650490800000|2022-04-20 21:40:00|160.7|157.9|160.74|157.94|160.79|157.99|160.7|157.9|0
1650491100000|2022-04-20 21:45:00|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650491400000|2022-04-20 21:50:00|160.78|157.98|160.87|158.07|160.91|158.11|160.77|157.97|0
1650491700000|2022-04-20 21:55:00|160.86|158.06|160.94|158.14|160.94|158.14|160.86|158.06|0
1650492000000|2022-04-20 22:00:00|161.22|158.42|160.74|157.94|161.25|158.45|160.45|157.65|0
1650492300000|2022-04-20 22:05:00|160.8|158|160.48|157.68|160.86|158.06|160.22|157.42|0
1650492600000|2022-04-20 22:10:00|160.41|157.61|160.83|158.03|160.99|158.19|160.35|157.55|0
1650492900000|2022-04-20 22:15:00|160.8|158|160.79|157.99|160.8|158|160.44|157.64|0
1650493200000|2022-04-20 22:20:00|160.76|157.96|160.47|157.67|160.76|157.96|160.34|157.54|0
1650493500000|2022-04-20 22:25:00|160.54|157.74|160.73|157.93|160.73|157.93|160.47|157.67|0
1650493800000|2022-04-20 22:30:00|160.66|157.86|160.02|157.22|160.73|157.93|159.96|157.16|0
1650494100000|2022-04-20 22:35:00|159.99|157.19|159.83|157.03|160.08|157.28|159.77|156.97|0
1650494400000|2022-04-20 22:40:00|159.89|157.09|160.34|157.54|160.4|157.6|159.83|157.03|0
1650494700000|2022-04-20 22:45:00|160.4|157.6|160.91|158.11|161.29|158.49|160.34|157.54|0
1650495000000|2022-04-20 22:50:00|160.84|158.04|160.78|157.98|160.84|158.04|160.4|157.6|0
1650495300000|2022-04-20 22:55:00|160.84|158.04|160.97|158.17|161|158.2|160.59|157.79|0
1650495600000|2022-04-20 23:00:00|161.03|158.23|160.84|158.04|161.03|158.23|160.78|157.98|0
1650495900000|2022-04-20 23:05:00|160.9|158.1|160.9|158.1|160.9|158.1|160.74|157.94|0
1650496200000|2022-04-20 23:10:00|160.84|158.04|161.09|158.29|161.15|158.35|160.77|157.97|0
1650496500000|2022-04-20 23:15:00|161.12|158.32|160.83|158.03|161.15|158.35|160.83|158.03|0
1650496800000|2022-04-20 23:20:00|160.86|158.06|160.96|158.16|161.09|158.29|160.86|158.06|0
1650497100000|2022-04-20 23:25:00|160.93|158.13|160.7|157.9|160.93|158.13|160.7|157.9|0
1650497400000|2022-04-20 23:30:00|160.64|157.84|160.63|157.83|160.83|158.03|160.57|157.77|0
1650497700000|2022-04-20 23:35:00|160.57|157.77|160.5|157.7|160.7|157.9|160.44|157.64|0
1650498000000|2022-04-20 23:40:00|160.44|157.64|160.12|157.32|160.5|157.7|160.12|157.32|0
1650498300000|2022-04-20 23:45:00|160.06|157.26|160.05|157.25|160.37|157.57|159.99|157.19|0
1650498600000|2022-04-20 23:50:00|159.99|157.19|160.05|157.25|160.11|157.31|159.8|157|0
1650498900000|2022-04-20 23:55:00|160.11|157.31|160.37|157.57|160.37|157.57|159.99|157.19|0
1650499200000|2022-04-21 00:00:00|160.43|157.63|160.08|157.28|160.43|157.63|159.54|156.74|0
1650499500000|2022-04-21 00:05:00|160.05|157.25|159.79|156.99|160.05|157.25|159.6|156.8|0
1650499800000|2022-04-21 00:10:00|159.85|157.05|160.04|157.24|160.04|157.24|159.73|156.93|0
1650500100000|2022-04-21 00:15:00|160.11|157.31|159.53|156.73|160.11|157.31|159.4|156.6|0
1650500400000|2022-04-21 00:20:00|159.56|156.76|159.78|156.98|159.98|157.18|159.53|156.73|0
1650500700000|2022-04-21 00:25:00|159.72|156.92|159.78|156.98|159.78|156.98|159.59|156.79|0
1650501000000|2022-04-21 00:30:00|159.75|156.95|159.52|156.72|159.78|156.98|159.46|156.66|0
1650501300000|2022-04-21 00:35:00|159.59|156.79|160.03|157.23|160.1|157.3|159.46|156.66|0
1650501600000|2022-04-21 00:40:00|160.09|157.29|159.84|157.04|160.09|157.29|159.84|157.04|0
1650501900000|2022-04-21 00:45:00|159.77|156.97|160.22|157.42|160.35|157.55|159.77|156.97|0
1650502200000|2022-04-21 00:50:00|160.28|157.48|160.31|157.51|160.41|157.61|160.15|157.35|0
1650502500000|2022-04-21 00:55:00|160.22|157.42|160.09|157.29|160.34|157.54|159.9|157.1|0
1650502800000|2022-04-21 01:00:00|160.02|157.22|160.08|157.28|160.12|157.32|159.83|157.03|0
1650503100000|2022-04-21 01:05:00|160.15|157.35|160.4|157.6|160.53|157.73|160.15|157.35|0
1650503400000|2022-04-21 01:10:00|160.34|157.54|160.33|157.53|160.59|157.79|160.27|157.47|0
1650503700000|2022-04-21 01:15:00|160.27|157.47|160.01|157.21|160.33|157.53|159.95|157.15|0
1650504000000|2022-04-21 01:20:00|160.05|157.25|160.33|157.53|160.52|157.72|160.01|157.21|0
1650504300000|2022-04-21 01:25:00|160.39|157.59|160.39|157.59|160.59|157.79|160.27|157.47|0
1650504600000|2022-04-21 01:30:00|160.36|157.56|159.75|156.95|160.52|157.72|159.69|156.89|0
1650504900000|2022-04-21 01:35:00|159.79|156.99|159.56|156.76|159.82|157.02|159.31|156.51|0
1650505200000|2022-04-21 01:40:00|159.62|156.82|158.83|156.03|159.69|156.89|158.67|155.87|0
1650505500000|2022-04-21 01:45:00|158.73|155.93|158.8|156|158.89|156.09|158.61|155.81|0
1650505800000|2022-04-21 01:50:00|158.86|156.06|158.79|155.99|158.92|156.12|158.67|155.87|0
1650506100000|2022-04-21 01:55:00|158.73|155.93|158.85|156.05|158.92|156.12|158.6|155.8|0
1650506400000|2022-04-21 02:00:00|158.79|155.99|159.11|156.31|159.23|156.43|158.79|155.99|0
1650506700000|2022-04-21 02:05:00|159.17|156.37|158.6|155.8|159.17|156.37|158.41|155.61|0
1650507000000|2022-04-21 02:10:00|158.53|155.73|158.53|155.73|158.6|155.8|158.34|155.54|0
1650507300000|2022-04-21 02:15:00|158.47|155.67|158.34|155.54|158.53|155.73|158.34|155.54|0
1650507600000|2022-04-21 02:20:00|158.4|155.6|158.65|155.85|158.72|155.92|158.4|155.6|0
1650507900000|2022-04-21 02:25:00|158.69|155.89|158.84|156.04|158.84|156.04|158.65|155.85|0
1650508200000|2022-04-21 02:30:00|158.9|156.1|158.78|155.98|158.9|156.1|158.71|155.91|0
1650508500000|2022-04-21 02:35:00|158.81|156.01|159.15|156.35|159.22|156.42|158.78|155.98|0
1650508800000|2022-04-21 02:40:00|159.12|156.32|158.96|156.16|159.15|156.35|158.9|156.1|0
1650509100000|2022-04-21 02:45:00|158.9|156.1|159.02|156.22|159.15|156.35|158.9|156.1|0
1650509400000|2022-04-21 02:50:00|158.99|156.19|159.15|156.35|159.28|156.48|158.99|156.19|0
1650509700000|2022-04-21 02:55:00|159.12|156.32|158.96|156.16|159.15|156.35|158.83|156.03|0
1650510000000|2022-04-21 03:00:00|158.89|156.09|158.89|156.09|158.95|156.15|158.64|155.84|0
1650510300000|2022-04-21 03:05:00|158.95|156.15|158.82|156.02|158.95|156.15|158.82|156.02|0
1650510600000|2022-04-21 03:10:00|158.76|155.96|159.33|156.53|159.33|156.53|158.76|155.96|0
1650510900000|2022-04-21 03:15:00|159.36|156.56|159.45|156.65|159.52|156.72|159.2|156.4|0
1650511200000|2022-04-21 03:20:00|159.52|156.72|159.71|156.91|159.96|157.16|159.52|156.72|0
1650511500000|2022-04-21 03:25:00|159.77|156.97|159.7|156.9|159.89|157.09|159.58|156.78|0
1650511800000|2022-04-21 03:30:00|159.77|156.97|159.7|156.9|159.77|156.97|159.38|156.58|0
1650512100000|2022-04-21 03:35:00|159.64|156.84|160.02|157.22|160.08|157.28|159.64|156.84|0
1650512400000|2022-04-21 03:40:00|159.95|157.15|159.89|157.09|160.02|157.22|159.83|157.03|0
1650512700000|2022-04-21 03:45:00|159.86|157.06|159.82|157.02|159.89|157.09|159.63|156.83|0
1650513000000|2022-04-21 03:50:00|159.79|156.99|160.14|157.34|160.14|157.34|159.79|156.99|0
1650513300000|2022-04-21 03:55:00|160.2|157.4|160.26|157.46|160.39|157.59|160.14|157.34|0
1650513600000|2022-04-21 04:00:00|160.2|157.4|160.13|157.33|160.26|157.46|160.01|157.21|0
1650513900000|2022-04-21 04:05:00|160.1|157.3|159.81|157.01|160.1|157.3|159.81|157.01|0
1650514200000|2022-04-21 04:10:00|159.75|156.95|159.75|156.95|160|157.2|159.68|156.88|0
1650514500000|2022-04-21 04:15:00|159.68|156.88|159.75|156.95|159.81|157.01|159.56|156.76|0
1650514800000|2022-04-21 04:20:00|159.81|157.01|159.81|157.01|159.87|157.07|159.71|156.91|0
1650515100000|2022-04-21 04:25:00|159.74|156.94|159.8|157|159.93|157.13|159.68|156.88|0
1650515400000|2022-04-21 04:30:00|159.84|157.04|159.71|156.91|159.84|157.04|159.49|156.69|0
1650515700000|2022-04-21 04:35:00|159.74|156.94|159.61|156.81|159.74|156.94|159.55|156.75|0
1650516000000|2022-04-21 04:40:00|159.58|156.78|159.54|156.74|159.67|156.87|159.54|156.74|0
1650516300000|2022-04-21 04:45:00|159.61|156.81|159.48|156.68|159.61|156.81|159.35|156.55|0
1650516600000|2022-04-21 04:50:00|159.51|156.71|159.35|156.55|159.54|156.74|159.35|156.55|0
1650516900000|2022-04-21 04:55:00|159.29|156.49|159.35|156.55|159.41|156.61|159.28|156.48|0
1650517200000|2022-04-21 05:00:00|159.32|156.52|159.66|156.86|159.92|157.12|159.22|156.42|0
1650517500000|2022-04-21 05:05:00|159.6|156.8|159.28|156.48|159.63|156.83|158.58|155.78|0
1650517800000|2022-04-21 05:10:00|159.22|156.42|158.01|155.21|159.34|156.54|157.95|155.15|0
1650518100000|2022-04-21 05:15:00|157.95|155.15|157.52|154.72|158.01|155.21|157.45|154.65|0
1650518400000|2022-04-21 05:20:00|157.58|154.78|157.35|154.55|157.74|154.94|157.22|154.42|0
1650518700000|2022-04-21 05:25:00|157.38|154.58|157.78|154.98|157.91|155.11|157.35|154.55|0
1650519000000|2022-04-21 05:30:00|157.72|154.92|158.29|155.49|158.38|155.58|157.72|154.92|0
1650519300000|2022-04-21 05:35:00|158.16|155.36|158.16|155.36|158.35|155.55|158.1|155.3|0
1650519600000|2022-04-21 05:40:00|158.09|155.29|157.78|154.98|158.09|155.29|157.78|154.98|0
1650519900000|2022-04-21 05:45:00|157.84|155.04|158.09|155.29|158.22|155.42|157.78|154.98|0
1650520200000|2022-04-21 05:50:00|158.03|155.23|158.21|155.41|158.28|155.48|157.59|154.79|0
1650520500000|2022-04-21 05:55:00|158.25|155.45|158.59|155.79|158.75|155.95|158.15|155.35|0
1650520800000|2022-04-21 06:00:00|158.53|155.73|159.13|156.33|159.42|156.62|158.53|155.73|0
1650521100000|2022-04-21 06:05:00|159.16|156.36|159.35|156.55|159.35|156.55|158.97|156.17|0
1650521400000|2022-04-21 06:10:00|159.28|156.48|159.79|156.99|160.08|157.28|159.09|156.29|0
1650521700000|2022-04-21 06:15:00|159.92|157.12|159.98|157.18|160.56|157.76|159.82|157.02|0
1650522000000|2022-04-21 06:20:00|160.11|157.31|159.66|156.86|160.11|157.31|159.47|156.67|0
1650522300000|2022-04-21 06:25:00|159.72|156.92|159.53|156.73|159.98|157.18|159.34|156.54|0
1650522600000|2022-04-21 06:30:00|159.5|156.7|159.97|157.17|160.04|157.24|159.28|156.48|0
1650522900000|2022-04-21 06:35:00|160.01|157.21|159.88|157.08|160.16|157.36|159.59|156.79|0
1650523200000|2022-04-21 06:40:00|159.84|157.04|159.65|156.85|159.88|157.08|159.4|156.6|0
1650523500000|2022-04-21 06:45:00|159.71|156.91|159.43|156.63|159.78|156.98|159.14|156.34|0
1650523800000|2022-04-21 06:50:00|159.46|156.66|159.14|156.34|159.78|156.98|159.14|156.34|0
1650524100000|2022-04-21 06:55:00|159.04|156.24|158.88|156.08|159.2|156.4|158.5|155.7|0
1650524400000|2022-04-21 07:00:00|158.63|155.83|159.45|156.65|159.9|157.1|158.63|155.83|0
1650524700000|2022-04-21 07:05:00|159.31|156.91|158.55|156.15|159.63|157.23|158.55|156.15|0
1650525000000|2022-04-21 07:10:00|158.71|156.31|158.36|155.96|159.25|156.85|158.23|155.83|0
1650525300000|2022-04-21 07:15:00|158.42|156.02|158.23|155.83|158.42|156.02|157.66|155.26|0
1650525600000|2022-04-21 07:20:00|158.17|155.77|157.79|155.39|159.18|156.78|157.79|155.39|0
1650525900000|2022-04-21 07:25:00|157.82|155.42|157.47|155.07|158.58|156.18|157.47|155.07|0
1650526200000|2022-04-21 07:30:00|157.41|155.01|157.5|155.1|158.16|155.76|157.41|155.01|0
1650526500000|2022-04-21 07:35:00|157.47|155.07|156.87|154.47|157.53|155.13|156.52|154.12|0
1650526800000|2022-04-21 07:40:00|156.81|154.41|157.34|154.94|157.34|154.94|156.46|154.06|0
1650527100000|2022-04-21 07:45:00|157.18|154.78|156.33|153.93|160.69|158.29|156.26|153.86|0
1650527400000|2022-04-21 07:50:00|156.3|153.9|155.7|153.3|156.39|153.99|155.64|153.24|0
1650527700000|2022-04-21 07:55:00|155.73|153.33|154.14|151.74|155.79|153.39|153.83|151.43|0
1650528000000|2022-04-21 08:00:00|154.2|151.8|153.95|151.55|154.51|152.11|153.7|151.3|0
1650528300000|2022-04-21 08:05:00|153.98|151.58|153.7|151.3|154.11|151.71|153.52|151.12|0
1650528600000|2022-04-21 08:10:00|153.67|151.27|153.58|151.18|154.01|151.61|153.51|151.11|0
1650528900000|2022-04-21 08:15:00|153.51|151.11|153.63|151.23|153.76|151.36|153.14|150.74|0
1650529200000|2022-04-21 08:20:00|153.7|151.3|154.19|151.79|154.19|151.79|153.51|151.11|0
1650529500000|2022-04-21 08:25:00|154.31|151.91|154.13|151.73|154.31|151.91|154|151.6|0
1650529800000|2022-04-21 08:30:00|154.19|151.79|153.81|151.41|154.31|151.91|153.75|151.35|0
1650530100000|2022-04-21 08:35:00|153.88|151.48|154.18|151.78|154.31|151.91|153.81|151.41|0
1650530400000|2022-04-21 08:40:00|154.12|151.72|154.12|151.72|154.22|151.82|154|151.6|0
1650530700000|2022-04-21 08:45:00|154|151.6|154.03|151.63|154.12|151.72|153.87|151.47|0
1650531000000|2022-04-21 08:50:00|154.06|151.66|153.5|151.1|154.06|151.66|153.25|150.85|0
1650531300000|2022-04-21 08:55:00|153.56|151.16|153.37|150.97|153.74|151.34|153.31|150.91|0
1650531600000|2022-04-21 09:00:00|153.43|151.03|154.73|152.33|154.79|152.39|153.25|150.85|0
1650531900000|2022-04-21 09:05:00|154.86|152.46|154.39|151.99|154.98|152.58|154.39|151.99|0
1650532200000|2022-04-21 09:10:00|154.42|152.02|154.23|151.83|154.48|152.08|154.17|151.77|0
1650532500000|2022-04-21 09:15:00|154.29|151.89|154.17|151.77|154.51|152.11|154.01|151.61|0
1650532800000|2022-04-21 09:20:00|154.23|151.83|153.98|151.58|154.29|151.89|153.83|151.43|0
1650533100000|2022-04-21 09:25:00|154.04|151.64|153.98|151.58|154.1|151.7|153.79|151.39|0
1650533400000|2022-04-21 09:30:00|154.04|151.64|154.53|152.13|154.63|152.23|153.91|151.51|0
1650533700000|2022-04-21 09:35:00|154.47|152.07|154.97|152.57|155.34|152.94|154.41|152.01|0
1650534000000|2022-04-21 09:40:00|154.9|152.5|154.9|152.5|155.03|152.63|154.72|152.32|0
1650534300000|2022-04-21 09:45:00|154.96|152.56|154.65|152.25|155.09|152.69|154.59|152.19|0
1650534600000|2022-04-21 09:50:00|154.71|152.31|154.9|152.5|155.15|152.75|154.71|152.31|0
1650534900000|2022-04-21 09:55:00|154.87|152.47|154.96|152.56|155.02|152.62|154.77|152.37|0
1650535200000|2022-04-21 10:00:00|155.02|152.62|155.08|152.68|155.33|152.93|154.93|152.53|0
1650535500000|2022-04-21 10:05:00|155.02|152.62|154.46|152.06|155.14|152.74|154.46|152.06|0
1650535800000|2022-04-21 10:10:00|154.52|152.12|154.33|151.93|154.77|152.37|154.33|151.93|0
1650536100000|2022-04-21 10:15:00|154.39|151.99|154.27|151.87|154.58|152.18|154.2|151.8|0
1650536400000|2022-04-21 10:20:00|154.24|151.84|154.2|151.8|154.42|152.02|154.14|151.74|0
1650536700000|2022-04-21 10:25:00|154.14|151.74|154.01|151.61|154.26|151.86|153.95|151.55|0
1650537000000|2022-04-21 10:30:00|153.95|151.55|153.58|151.18|154.07|151.67|153.58|151.18|0
1650537300000|2022-04-21 10:35:00|153.64|151.24|153.76|151.36|153.95|151.55|153.58|151.18|0
1650537600000|2022-04-21 10:40:00|153.7|151.3|153.61|151.21|153.95|151.55|153.57|151.17|0
1650537900000|2022-04-21 10:45:00|153.57|151.17|153.45|151.05|153.7|151.3|153.14|150.74|0
1650538200000|2022-04-21 10:50:00|153.51|151.11|153.45|151.05|153.63|151.23|153.38|150.98|0
1650538500000|2022-04-21 10:55:00|153.44|151.04|153.54|151.14|153.82|151.42|153.44|151.04|0
1650538800000|2022-04-21 11:00:00|153.38|150.98|153.81|151.41|153.94|151.54|153.38|150.98|0
1650539100000|2022-04-21 11:05:00|153.87|151.47|154|151.6|154.31|151.91|153.81|151.41|0
1650539400000|2022-04-21 11:10:00|154.06|151.66|153.75|151.35|154.24|151.84|153.62|151.22|0
1650539700000|2022-04-21 11:15:00|153.87|151.47|153.31|150.91|153.87|151.47|153|150.6|0
1650540000000|2022-04-21 11:20:00|153.37|150.97|153.06|150.66|153.37|150.97|153|150.6|0
1650540300000|2022-04-21 11:25:00|153|150.6|152.44|150.04|153.09|150.69|152.44|150.04|0
1650540600000|2022-04-21 11:30:00|152.51|150.11|152.66|150.26|153.06|150.66|152.32|149.92|0
1650540900000|2022-04-21 11:35:00|152.69|150.29|152.99|150.59|153.06|150.66|152.69|150.29|0
1650541200000|2022-04-21 11:40:00|152.93|150.53|153.18|150.78|153.18|150.78|152.75|150.35|0
1650541500000|2022-04-21 11:45:00|153.24|150.84|152.99|150.59|153.33|150.93|152.93|150.53|0
1650541800000|2022-04-21 11:50:00|153.05|150.65|152.56|150.16|153.24|150.84|152.56|150.16|0
1650542100000|2022-04-21 11:55:00|152.62|150.22|152.43|150.03|152.62|150.22|152.13|149.73|0
1650542400000|2022-04-21 12:00:00|152.46|150.06|152.22|149.82|152.62|150.22|152.06|149.66|0
1650542700000|2022-04-21 12:05:00|152.18|149.78|152.37|149.97|152.8|150.4|152.18|149.78|0
1650543000000|2022-04-21 12:10:00|152.43|150.03|152.55|150.15|152.79|150.39|152.37|149.97|0
1650543300000|2022-04-21 12:15:00|152.61|150.21|153.16|150.76|153.19|150.79|152.49|150.09|0
1650543600000|2022-04-21 12:20:00|153.22|150.82|152.97|150.57|153.22|150.82|152.91|150.51|0
1650543900000|2022-04-21 12:25:00|152.95|150.55|153.16|150.76|153.22|150.82|152.91|150.51|0
1650544200000|2022-04-21 12:30:00|153.19|150.79|154.87|152.47|155.09|152.69|152.6|150.2|0
1650544500000|2022-04-21 12:35:00|154.81|152.41|154.1|151.7|154.9|152.5|154.04|151.64|0
1650544800000|2022-04-21 12:40:00|154.04|151.64|153.79|151.39|154.22|151.82|153.73|151.33|0
1650545100000|2022-04-21 12:45:00|153.73|151.33|153.85|151.45|153.97|151.57|153.72|151.32|0
1650545400000|2022-04-21 12:50:00|153.91|151.51|153.29|150.89|153.91|151.51|153.29|150.89|0
1650545700000|2022-04-21 12:55:00|153.35|150.95|153.23|150.83|153.63|151.23|153.16|150.76|0
1650546000000|2022-04-21 13:00:00|153.35|150.95|153.72|151.32|153.78|151.38|152.98|150.58|0
1650546300000|2022-04-21 13:05:00|153.78|151.38|153.84|151.44|154.02|151.62|153.72|151.32|0
1650546600000|2022-04-21 13:10:00|153.78|151.38|154.19|151.79|154.25|151.85|152.65|150.25|0
1650546900000|2022-04-21 13:15:00|154.31|151.91|153.97|151.57|154.37|151.97|153.76|151.36|0
1650547200000|2022-04-21 13:20:00|154|151.6|154.06|151.66|154.25|151.85|153.94|151.54|0
1650547500000|2022-04-21 13:25:00|154|151.6|154.31|151.91|154.55|152.15|153.94|151.54|0
1650547800000|2022-04-21 13:30:00|154.12|151.72|151.3|148.9|154.12|151.72|151.18|148.78|0
1650548100000|2022-04-21 13:35:00|151.18|148.78|153.01|150.61|153.68|151.28|150.94|148.54|0
1650548400000|2022-04-21 13:40:00|152.89|150.49|152.46|150.06|153.38|150.98|152|149.6|0
1650548700000|2022-04-21 13:45:00|152.39|149.99|151.66|149.26|153.19|150.79|151.6|149.2|0
1650549000000|2022-04-21 13:50:00|151.24|148.84|152.09|149.69|152.82|150.42|150.69|148.29|0
1650549300000|2022-04-21 13:55:00|152.21|149.81|152.27|149.87|152.27|149.87|151.48|149.08|0
1650549600000|2022-04-21 14:00:00|152.08|149.68|152.2|149.8|153.12|150.72|152.08|149.68|0
1650549900000|2022-04-21 14:05:00|152.24|149.84|153.98|151.58|154.47|152.07|152.24|149.84|0
1650550200000|2022-04-21 14:10:00|153.92|151.52|154.22|151.82|154.78|152.38|153.18|150.78|0
1650550500000|2022-04-21 14:15:00|154.35|151.95|153.95|151.55|154.78|152.38|152.17|149.77|0
1650550800000|2022-04-21 14:20:00|154.07|151.67|154.55|152.15|154.86|152.46|152.76|150.36|0
1650551100000|2022-04-21 14:25:00|154.8|152.4|153.25|150.85|155.23|152.83|152.94|150.54|0
1650551400000|2022-04-21 14:30:00|153.31|150.91|153.03|150.63|153.62|151.22|152.88|150.48|0
1650551700000|2022-04-21 14:35:00|152.91|150.51|154.05|151.65|154.54|152.14|152.63|150.23|0
1650552000000|2022-04-21 14:40:00|153.98|151.58|154.91|152.51|155.47|153.07|153.92|151.52|0
1650552300000|2022-04-21 14:45:00|154.85|152.45|156.84|154.44|157.09|154.69|154.85|152.45|0
1650552600000|2022-04-21 14:50:00|156.97|154.57|158.15|155.75|158.59|156.19|154.96|152.56|0
1650552900000|2022-04-21 14:55:00|158.28|155.88|157.65|155.25|158.65|156.25|157.46|155.06|0
1650553200000|2022-04-21 15:00:00|157.96|155.56|157.27|154.87|158.27|155.87|156.96|154.56|0
1650553500000|2022-04-21 15:05:00|157.14|154.74|158.14|155.74|158.71|156.31|157.08|154.68|0
1650553800000|2022-04-21 15:10:00|158.4|156|157.64|155.24|158.4|156|156.95|154.55|0
1650554100000|2022-04-21 15:15:00|157.51|155.11|157.95|155.55|159.02|156.62|157.51|155.11|0
1650554400000|2022-04-21 15:20:00|158.01|155.61|158.77|156.37|160.04|157.64|157.82|155.42|0
1650554700000|2022-04-21 15:25:00|158.8|156.4|159.21|156.81|159.59|157.19|157.63|155.23|0
1650555000000|2022-04-21 15:30:00|159.46|157.06|160.57|158.17|161.24|158.84|159.14|156.74|0
1650555300000|2022-04-21 15:35:00|160.28|157.88|161.05|158.65|161.3|158.9|159.97|157.57|0
1650555600000|2022-04-21 15:40:00|161.11|158.71|163.04|160.64|163.17|160.77|159.62|157.22|0
1650555900000|2022-04-21 15:45:00|162.98|160.58|162.98|160.58|163.56|161.16|162.72|160.32|0
1650556200000|2022-04-21 15:50:00|163.04|160.64|163.17|160.77|163.62|161.22|162.39|159.99|0
1650556500000|2022-04-21 15:55:00|163.1|160.7|164.98|162.58|165.04|162.64|163.1|160.7|0
1650556800000|2022-04-21 16:00:00|164.91|162.51|166.44|164.04|166.6|164.2|163.25|160.85|0
1650557100000|2022-04-21 16:05:00|166.64|164.24|166.7|164.3|166.96|164.56|165.33|162.93|0
1650557400000|2022-04-21 16:10:00|166.77|164.37|166.83|164.43|167.62|165.22|166.04|163.64|0
1650557700000|2022-04-21 16:15:00|167.03|164.63|166.17|163.77|167.29|164.89|166.04|163.64|0
1650558000000|2022-04-21 16:20:00|166.34|163.94|167.94|165.54|168.01|165.61|165.91|163.51|0
1650558300000|2022-04-21 16:25:00|168.01|165.61|167.94|165.54|168.27|165.87|166.82|164.42|0
1650558600000|2022-04-21 16:30:00|168.01|165.61|167.61|165.21|168.37|165.97|165.81|163.41|0
1650558900000|2022-04-21 16:35:00|167.81|165.41|168.43|166.03|168.76|166.36|166.86|164.46|0
1650559200000|2022-04-21 16:40:00|168.3|165.9|168.07|165.67|168.7|166.3|167.41|165.01|0
1650559500000|2022-04-21 16:45:00|168.1|165.7|169.36|166.96|169.75|167.35|167.64|165.24|0
1650559800000|2022-04-21 16:50:00|169.46|167.06|171.22|168.82|171.49|169.09|169.46|167.06|0
1650560100000|2022-04-21 16:55:00|171.28|168.88|171.48|169.08|171.48|169.08|170.22|167.82|0
1650560400000|2022-04-21 17:00:00|171.68|169.28|172.93|170.53|174.4|172|171.08|168.68|0
1650560700000|2022-04-21 17:05:00|172.86|170.46|173.13|170.73|173.33|170.93|172.79|170.39|0
1650561000000|2022-04-21 17:10:00|173.06|170.66|172.25|169.85|173.33|170.93|172.05|169.65|0
1650561300000|2022-04-21 17:15:00|172.59|170.19|174.68|172.28|175.09|172.69|172.25|169.85|0
1650561600000|2022-04-21 17:20:00|175.02|172.62|171.41|169.01|175.02|172.62|170.4|168|0
1650561900000|2022-04-21 17:25:00|171.34|168.94|169.93|167.53|172.61|170.21|169.54|167.14|0
1650562200000|2022-04-21 17:30:00|169.8|167.4|170.67|168.27|170.8|168.4|168.94|166.54|0
1650562500000|2022-04-21 17:35:00|170.8|168.4|172.54|170.14|173.15|170.75|170.8|168.4|0
1650562800000|2022-04-21 17:40:00|172.81|170.41|172.74|170.34|173.62|171.22|171.47|169.07|0
1650563100000|2022-04-21 17:45:00|172.81|170.41|171.07|168.67|173.35|170.95|169.8|167.4|0
1650563400000|2022-04-21 17:50:00|171.2|168.8|172.48|170.08|172.48|170.08|171.07|168.67|0
1650563700000|2022-04-21 17:55:00|172.31|169.91|173.29|170.89|173.76|171.36|171.94|169.54|0
1650564000000|2022-04-21 18:00:00|173.59|171.19|177.26|174.38|178.46|175.58|173.59|171.19|0
1650564300000|2022-04-21 18:05:00|177.33|174.45|176.37|173.49|177.47|174.59|176.37|173.49|0
1650564600000|2022-04-21 18:10:00|176.57|173.69|177.4|174.52|177.54|174.66|176.03|173.15|0
1650564900000|2022-04-21 18:15:00|177.33|174.45|177.12|174.24|177.95|175.07|176.36|173.48|0
1650565200000|2022-04-21 18:20:00|177.05|174.17|177.67|174.79|177.67|174.79|175.34|172.46|0
1650565500000|2022-04-21 18:25:00|177.6|174.72|176.74|174.34|177.67|174.79|176.05|173.21|0
1650565800000|2022-04-21 18:30:00|176.98|174.58|175.16|172.76|177.56|175.16|174.75|172.35|0
1650566100000|2022-04-21 18:35:00|175.3|172.9|176.25|173.85|176.46|174.06|173.39|170.99|0
1650566400000|2022-04-21 18:40:00|176.18|173.78|178.46|176.06|178.53|176.13|175.91|173.51|0
1650566700000|2022-04-21 18:45:00|178.39|175.99|179.91|177.51|180.12|177.72|178.39|175.99|0
1650567000000|2022-04-21 18:50:00|179.77|177.37|181.34|178.46|182.84|179.96|179.77|177.06|0
1650567300000|2022-04-21 18:55:00|181.62|178.74|181.97|179.09|182.82|179.94|181.41|178.53|0
1650567600000|2022-04-21 19:00:00|182.11|179.23|184.51|181.63|184.58|181.7|182.04|179.16|0
1650567900000|2022-04-21 19:05:00|184.3|181.42|185.08|182.2|185.08|182.2|183.1|180.22|0
1650568200000|2022-04-21 19:10:00|185.22|182.34|184.41|181.53|185.9|183.02|183.41|180.53|0
1650568500000|2022-04-21 19:15:00|184.19|181.31|183.91|181.03|185.47|182.59|183.06|180.18|0
1650568800000|2022-04-21 19:20:00|183.84|180.96|182.28|179.4|184.9|182.02|182.28|179.4|0
1650569100000|2022-04-21 19:25:00|182.35|179.47|180.81|177.93|184.19|181.31|180.46|177.58|0
1650569400000|2022-04-21 19:30:00|181.37|178.49|183.87|180.99|183.94|181.06|179.8|176.92|0
1650569700000|2022-04-21 19:35:00|184.01|181.13|185.27|182.15|186.27|183.31|184.01|181.13|0
1650570000000|2022-04-21 19:40:00|185.13|182.01|183.31|180.19|185.44|182.32|183.24|180.12|0
1650570300000|2022-04-21 19:45:00|183.38|180.26|187.59|184.47|187.66|184.54|183.38|180.26|0
1650570600000|2022-04-21 19:50:00|186.65|183.53|182.24|179.12|186.65|183.53|181.18|178.06|0
1650570900000|2022-04-21 19:55:00|182.03|178.91|183.3|180.18|184.51|181.39|182.03|178.91|0
1650571200000|2022-04-21 20:00:00|183.79|180.67|185.08|181.96|185.58|182.46|183.79|180.67|0
1650571500000|2022-04-21 20:05:00|185|181.88|185.1|182.7|185.25|182.85|183.89|181.31|0
1650571800000|2022-04-21 20:10:00|185.03|182.63|184.53|182.13|186.39|183.99|183.79|181.39|0
1650572100000|2022-04-21 20:15:00|184.59|181.79|185.09|182.29|185.37|182.57|184.16|181.36|0
1650572400000|2022-04-21 20:20:00|185.16|182.36|185.15|182.35|185.48|182.68|184.8|182|0
1650572700000|2022-04-21 20:25:00|184.87|182.07|185.51|182.71|185.62|182.82|184.3|181.5|0
1650573000000|2022-04-21 20:30:00|185.44|182.64|185.33|182.53|185.94|183.14|185.01|182.21|0
1650573300000|2022-04-21 20:35:00|185.29|182.49|185.54|182.74|185.72|182.92|185.08|182.28|0
1650573600000|2022-04-21 20:40:00|185.65|182.85|185.22|182.42|185.65|182.85|185|182.2|0
1650573900000|2022-04-21 20:45:00|185.15|182.35|185.29|182.49|185.43|182.63|184.72|181.92|0
1650574200000|2022-04-21 20:50:00|185.21|182.41|185.64|182.84|185.71|182.91|185.14|182.34|0
1650574500000|2022-04-21 20:55:00|185.57|182.77|185.41|182.61|185.78|182.98|185.14|182.34|0
1650574800000|2022-04-21 21:00:00|185.35|182.55|185.22|182.42|185.36|182.56|185.13|182.33|0
1650575100000|2022-04-21 21:05:00|185.19|182.39|185.29|182.49|185.29|182.49|185.13|182.33|0
1650575400000|2022-04-21 21:10:00|185.3|182.5|185.39|182.59|185.39|182.59|185.28|182.48|0
1650575700000|2022-04-21 21:15:00|185.44|182.64|185.53|182.73|185.56|182.76|185.44|182.64|0
1650576000000|2022-04-21 21:20:00|185.52|182.72|185.37|182.57|185.58|182.78|185.37|182.57|0
1650576300000|2022-04-21 21:25:00|185.36|182.56|185.37|182.57|185.37|182.57|185.34|182.54|0
1650576600000|2022-04-21 21:30:00|185.36|182.56|185.36|182.56|185.41|182.61|185.35|182.55|0
1650577200000|2022-04-21 21:40:00|185.37|182.57|185.39|182.59|185.39|182.59|185.37|182.57|0
1650577500000|2022-04-21 21:45:00|185.34|182.54|185.34|182.54|185.36|182.56|185.34|182.54|0
1650577800000|2022-04-21 21:50:00|185.36|182.56|185.49|182.69|185.51|182.71|185.33|182.53|0
1650578100000|2022-04-21 21:55:00|185.53|182.73|185.29|182.49|185.54|182.74|185.25|182.45|0
1650578400000|2022-04-21 22:00:00|184.93|182.13|186.04|183.24|186.18|183.38|184.9|182.1|0
1650578700000|2022-04-21 22:05:00|185.97|183.17|185.39|182.59|186.04|183.24|185.18|182.38|0
1650579000000|2022-04-21 22:10:00|185.32|182.52|185.46|182.66|185.96|183.16|185.32|182.52|0
1650579300000|2022-04-21 22:15:00|185.5|182.7|185.25|182.45|185.68|182.88|185.17|182.37|0
1650579600000|2022-04-21 22:20:00|185.24|182.44|184.74|181.94|185.24|182.44|184.46|181.66|0
1650579900000|2022-04-21 22:25:00|184.81|182.01|184.88|182.08|185.17|182.37|184.74|181.94|0
1650580200000|2022-04-21 22:30:00|184.74|181.94|184.1|181.3|184.74|181.94|184.03|181.23|0
1650580500000|2022-04-21 22:35:00|184.03|181.23|184.31|181.51|184.45|181.65|184.03|181.23|0
1650580800000|2022-04-21 22:40:00|184.38|181.58|184.45|181.65|184.59|181.79|184.24|181.44|0
1650581100000|2022-04-21 22:45:00|184.38|181.58|184.73|181.93|184.8|182|184.27|181.47|0
1650581400000|2022-04-21 22:50:00|184.8|182|185.16|182.36|185.23|182.43|184.73|181.93|0
1650581700000|2022-04-21 22:55:00|185.09|182.29|185.01|182.21|185.23|182.43|185.01|182.21|0
1650582000000|2022-04-21 23:00:00|185.08|182.28|185.37|182.57|185.37|182.57|184.44|181.64|0
1650582300000|2022-04-21 23:05:00|185.51|182.71|185.79|182.99|186.08|183.28|185.44|182.64|0
1650582600000|2022-04-21 23:10:00|185.65|182.85|185.69|182.89|185.79|182.99|185.36|182.56|0
1650582900000|2022-04-21 23:15:00|185.72|182.92|185.43|182.63|185.72|182.92|185.26|182.46|0
1650583200000|2022-04-21 23:20:00|185.47|182.67|185.29|182.49|185.65|182.85|185.29|182.49|0
1650583500000|2022-04-21 23:25:00|185.25|182.45|185.43|182.63|185.72|182.92|185.22|182.42|0
1650583800000|2022-04-21 23:30:00|185.5|182.7|185.43|182.63|185.57|182.77|185.21|182.41|0
1650584100000|2022-04-21 23:35:00|185.39|182.59|186.35|183.55|186.35|183.55|185.21|182.41|0
1650584400000|2022-04-21 23:40:00|186.25|183.45|185.13|182.33|186.25|183.45|185.13|182.33|0
1650584700000|2022-04-21 23:45:00|185.1|182.3|186.49|183.69|186.71|183.91|184.78|181.98|0
1650585000000|2022-04-21 23:50:00|186.57|183.77|186.42|183.62|186.57|183.77|185.42|182.62|0
1650585300000|2022-04-21 23:55:00|186.35|183.55|187.43|184.63|187.86|185.06|186.35|183.55|0
1650585600000|2022-04-22 00:00:00|187.35|184.55|186.77|183.97|187.86|185.06|186.67|183.87|0
1650585900000|2022-04-22 00:05:00|186.7|183.9|185.84|183.04|186.88|184.08|185.7|182.9|0
1650586200000|2022-04-22 00:10:00|185.91|183.11|186.05|183.25|187.13|184.33|185.7|182.9|0
1650586500000|2022-04-22 00:15:00|185.98|183.18|187.2|184.4|187.34|184.54|185.98|183.18|0
1650586800000|2022-04-22 00:20:00|187.27|184.47|186.84|184.04|187.27|184.47|186.55|183.75|0
1650587100000|2022-04-22 00:25:00|186.91|184.11|187.41|184.61|187.74|184.94|186.84|184.04|0
1650587400000|2022-04-22 00:30:00|187.48|184.68|186.47|183.67|187.7|184.9|186.47|183.67|0
1650587700000|2022-04-22 00:35:00|186.4|183.6|187.05|184.25|187.48|184.68|186.33|183.53|0
1650588000000|2022-04-22 00:40:00|186.97|184.17|188.85|186.05|188.85|186.05|186.9|184.1|0
1650588300000|2022-04-22 00:45:00|188.96|186.16|191.7|188.9|191.7|188.9|188.78|185.98|0
1650588600000|2022-04-22 00:50:00|191.48|188.68|190.89|188.09|191.92|189.12|190.71|187.91|0
1650588900000|2022-04-22 00:55:00|190.82|188.02|189.87|187.07|190.97|188.17|189.87|187.07|0
1650589200000|2022-04-22 01:00:00|189.94|187.14|190.08|187.28|190.3|187.5|189.57|186.77|0
1650589500000|2022-04-22 01:05:00|190.01|187.21|189.53|186.73|190.15|187.35|189.5|186.7|0
1650589800000|2022-04-22 01:10:00|189.5|186.7|189.49|186.69|189.86|187.06|189.42|186.62|0
1650590100000|2022-04-22 01:15:00|189.53|186.73|189.13|186.33|189.53|186.73|188.77|185.97|0
1650590400000|2022-04-22 01:20:00|189.06|186.26|188.98|186.18|189.27|186.47|188.84|186.04|0
1650590700000|2022-04-22 01:25:00|188.91|186.11|189.93|187.13|190.07|187.27|188.33|185.53|0
1650591000000|2022-04-22 01:30:00|189.78|186.98|189.78|186.98|190.66|187.86|189.56|186.76|0
1650591300000|2022-04-22 01:35:00|189.7|186.9|190.07|187.27|190.07|187.27|188.9|186.1|0
1650591600000|2022-04-22 01:40:00|190.14|187.34|190.06|187.26|190.43|187.63|189.92|187.12|0
1650591900000|2022-04-22 01:45:00|189.92|187.12|189.88|187.08|190.72|187.92|189.84|187.04|0
1650592200000|2022-04-22 01:50:00|189.92|187.12|188.68|185.88|190.06|187.26|188.68|185.88|0
1650592500000|2022-04-22 01:55:00|188.6|185.8|188.6|185.8|189.18|186.38|188.38|185.58|0
1650592800000|2022-04-22 02:00:00|188.53|185.73|188.38|185.58|189.11|186.31|188.02|185.22|0
1650593100000|2022-04-22 02:05:00|188.31|185.51|187.73|184.93|188.38|185.58|187.37|184.57|0
1650593400000|2022-04-22 02:10:00|187.77|184.97|188.09|185.29|188.38|185.58|187.58|184.78|0
1650593700000|2022-04-22 02:15:00|188.01|185.21|188.01|185.21|188.3|185.5|187.87|185.07|0
1650594000000|2022-04-22 02:20:00|187.98|185.18|188.44|185.64|188.45|185.65|187.79|184.99|0
1650594300000|2022-04-22 02:25:00|188.37|185.57|188.3|185.5|188.59|185.79|188.08|185.28|0
1650594600000|2022-04-22 02:30:00|188.23|185.43|188.15|185.35|188.8|186|188.08|185.28|0
1650594900000|2022-04-22 02:35:00|188.22|185.42|187.93|185.13|188.3|185.5|187.57|184.77|0
1650595200000|2022-04-22 02:40:00|187.9|185.1|188.22|185.42|188.51|185.71|187.86|185.06|0
1650595500000|2022-04-22 02:45:00|188.29|185.49|188.43|185.63|188.8|186|188.07|185.27|0
1650595800000|2022-04-22 02:50:00|188.51|185.71|188.43|185.63|188.87|186.07|188.36|185.56|0
1650596100000|2022-04-22 02:55:00|188.5|185.7|188.79|185.99|188.94|186.14|188.5|185.7|0
1650596400000|2022-04-22 03:00:00|188.72|185.92|189.23|186.43|189.52|186.72|188.5|185.7|0
1650596700000|2022-04-22 03:05:00|189.08|186.28|189.37|186.57|189.59|186.79|188.83|186.03|0
1650597000000|2022-04-22 03:10:00|189.3|186.5|188.2|185.4|189.3|186.5|188.06|185.26|0
1650597300000|2022-04-22 03:15:00|188.13|185.33|188.2|185.4|188.28|185.48|187.91|185.11|0
1650597600000|2022-04-22 03:20:00|188.13|185.33|188.13|185.33|188.27|185.47|187.98|185.18|0
1650597900000|2022-04-22 03:25:00|188.06|185.26|188.13|185.33|188.13|185.33|188.05|185.25|0
1650598200000|2022-04-22 03:30:00|188.2|185.4|188.27|185.47|188.27|185.47|187.98|185.18|0
1650598500000|2022-04-22 03:35:00|188.2|185.4|188.19|185.39|188.27|185.47|188.16|185.36|0
1650598800000|2022-04-22 03:40:00|188.27|185.47|188.19|185.39|188.52|185.72|188.19|185.39|0
1650599100000|2022-04-22 03:45:00|188.12|185.32|188.26|185.46|188.37|185.57|188.04|185.24|0
1650599400000|2022-04-22 03:50:00|188.33|185.53|188.33|185.53|188.62|185.82|188.26|185.46|0
1650599700000|2022-04-22 03:55:00|188.37|185.57|188.18|185.38|188.47|185.67|188.18|185.38|0
1650600000000|2022-04-22 04:00:00|188.26|185.46|188.18|185.38|188.33|185.53|188.18|185.38|0
1650600300000|2022-04-22 04:05:00|188.22|185.42|188.18|185.38|188.33|185.53|188.18|185.38|0
1650600600000|2022-04-22 04:10:00|188.14|185.34|188.18|185.38|188.32|185.52|188.14|185.34|0
1650600900000|2022-04-22 04:15:00|188.25|185.45|188.68|185.88|189.05|186.25|188.25|185.45|0
1650601200000|2022-04-22 04:20:00|188.76|185.96|187.27|184.47|188.76|185.96|186.94|184.14|0
1650601500000|2022-04-22 04:25:00|187.16|184.36|187.2|184.4|187.3|184.5|186.94|184.14|0
1650601800000|2022-04-22 04:30:00|187.16|184.36|188.02|185.22|188.24|185.44|187.16|184.36|0
1650602100000|2022-04-22 04:35:00|187.99|185.19|188.06|185.26|188.17|185.37|187.88|185.08|0
1650602400000|2022-04-22 04:40:00|188.02|185.22|187.95|185.15|188.24|185.44|187.87|185.07|0
1650602700000|2022-04-22 04:45:00|187.87|185.07|187.65|184.85|188.16|185.36|187.65|184.85|0
1650603000000|2022-04-22 04:50:00|187.58|184.78|187.51|184.71|187.73|184.93|187.37|184.57|0
1650603300000|2022-04-22 04:55:00|187.55|184.75|186.93|184.13|187.55|184.75|186.78|183.98|0
1650603600000|2022-04-22 05:00:00|186.78|183.98|186.35|183.55|187.29|184.49|186.21|183.41|0
1650603900000|2022-04-22 05:05:00|186.28|183.48|185.85|183.05|186.35|183.55|185.77|182.97|0
1650604200000|2022-04-22 05:10:00|185.77|182.97|185.13|182.33|185.99|183.19|185.13|182.33|0
1650604500000|2022-04-22 05:15:00|185.06|182.26|185.7|182.9|185.7|182.9|184.77|181.97|0
1650604800000|2022-04-22 05:20:00|185.63|182.83|185.98|183.18|185.98|183.18|185.41|182.61|0
1650605100000|2022-04-22 05:25:00|186.05|183.25|185.91|183.11|186.27|183.47|185.69|182.89|0
1650605400000|2022-04-22 05:30:00|185.84|183.04|185.12|182.32|186.34|183.54|185.12|182.32|0
1650605700000|2022-04-22 05:35:00|184.98|182.18|184.62|181.82|185.26|182.46|184.62|181.82|0
1650606000000|2022-04-22 05:40:00|184.65|181.85|184.61|181.81|184.83|182.03|184.51|181.71|0
1650606300000|2022-04-22 05:45:00|184.54|181.74|185.25|182.45|185.25|182.45|184.47|181.67|0
1650606600000|2022-04-22 05:50:00|185.22|182.42|185.65|182.85|185.68|182.88|185|182.2|0
1650606900000|2022-04-22 05:55:00|185.68|182.88|186.47|183.67|186.54|183.74|185.25|182.45|0
1650607200000|2022-04-22 06:00:00|186.4|183.6|186.54|183.74|187.04|184.24|185.68|182.88|0
1650607500000|2022-04-22 06:05:00|186.43|183.63|186.18|183.38|186.47|183.67|185.75|182.95|0
1650607800000|2022-04-22 06:10:00|186.25|183.45|186.03|183.23|186.39|183.59|185.67|182.87|0
1650608100000|2022-04-22 06:15:00|185.96|183.16|186.32|183.52|186.61|183.81|185.78|182.98|0
1650608400000|2022-04-22 06:20:00|186.28|183.48|185.67|182.87|186.28|183.48|185.67|182.87|0
1650608700000|2022-04-22 06:25:00|185.78|182.98|185.02|182.22|186.24|183.44|184.88|182.08|0
1650609000000|2022-04-22 06:30:00|184.92|182.12|185.23|182.43|185.38|182.58|184.66|181.86|0
1650609300000|2022-04-22 06:35:00|185.31|182.51|184.73|181.93|185.7|182.9|184.66|181.86|0
1650609600000|2022-04-22 06:40:00|184.8|182|185.3|182.5|185.41|182.61|184.48|181.68|0
1650609900000|2022-04-22 06:45:00|185.34|182.54|184.94|182.14|185.37|182.57|184.73|181.93|0
1650610200000|2022-04-22 06:50:00|184.98|182.18|185.01|182.21|185.58|182.78|184.98|182.18|0
1650610500000|2022-04-22 06:55:00|184.94|182.14|184.58|181.78|184.98|182.18|183.94|181.14|0
1650610800000|2022-04-22 07:00:00|184.37|181.57|183.01|180.21|185.08|182.28|182.94|180.14|0
1650611100000|2022-04-22 07:05:00|182.81|180.41|184.38|181.98|184.38|181.98|182.81|180.41|0
1650611400000|2022-04-22 07:10:00|184.16|181.76|183.31|180.91|184.59|182.19|182.88|180.48|0
1650611700000|2022-04-22 07:15:00|183.24|180.84|184.09|181.69|184.16|181.76|182.67|180.27|0
1650612000000|2022-04-22 07:20:00|184.23|181.83|186.52|184.12|186.59|184.19|184.23|181.83|0
1650612300000|2022-04-22 07:25:00|186.48|184.08|187.53|185.13|187.53|185.13|185.65|183.25|0
1650612600000|2022-04-22 07:30:00|187.45|185.05|187.09|184.69|187.89|185.49|186.23|183.83|0
1650612900000|2022-04-22 07:35:00|187.06|184.66|186.12|183.72|187.89|185.49|185.94|183.54|0
1650613200000|2022-04-22 07:40:00|186.01|183.61|185.43|183.03|186.15|183.75|185.33|182.93|0
1650613500000|2022-04-22 07:45:00|185.47|183.07|185.79|183.39|186|183.6|185.07|182.67|0
1650613800000|2022-04-22 07:50:00|185.83|183.43|184.85|182.45|185.9|183.5|184.71|182.31|0
1650614100000|2022-04-22 07:55:00|184.71|182.31|184.03|181.63|185.28|182.88|183.93|181.53|0
1650614400000|2022-04-22 08:00:00|184|181.6|183.07|180.67|184.49|182.09|183.07|180.67|0
1650614700000|2022-04-22 08:05:00|183.14|180.74|183.71|181.31|183.89|181.49|183.04|180.64|0
1650615000000|2022-04-22 08:10:00|183.78|181.38|184.13|181.73|184.53|182.13|183.42|181.02|0
1650615300000|2022-04-22 08:15:00|184.2|181.8|184.77|182.37|185.06|182.66|183.63|181.23|0
1650615600000|2022-04-22 08:20:00|184.74|182.34|183.24|180.84|185.06|182.66|183.13|180.73|0
1650615900000|2022-04-22 08:25:00|183.42|181.02|183.98|181.58|184.02|181.62|182.92|180.52|0
1650616200000|2022-04-22 08:30:00|184.05|181.65|184.76|182.36|185.02|182.62|183.7|181.3|0
1650616500000|2022-04-22 08:35:00|184.73|182.33|184.55|182.15|185.09|182.69|184.26|181.86|0
1650616800000|2022-04-22 08:40:00|184.62|182.22|185.62|183.22|185.69|183.29|184.55|182.15|0
1650617100000|2022-04-22 08:45:00|185.69|183.29|185.12|182.72|185.91|183.51|184.9|182.5|0
1650617400000|2022-04-22 08:50:00|185.15|182.75|185.97|183.57|185.97|183.57|185.12|182.72|0
1650617700000|2022-04-22 08:55:00|186.01|183.61|185.76|183.36|186.05|183.65|185.18|182.78|0
1650618000000|2022-04-22 09:00:00|185.72|183.32|185.68|183.28|186.19|183.79|185.4|183|0
1650618300000|2022-04-22 09:05:00|185.54|183.14|185.39|182.99|185.75|183.35|184.75|182.35|0
1650618600000|2022-04-22 09:10:00|185.36|182.96|184.82|182.42|185.36|182.96|184.6|182.2|0
1650618900000|2022-04-22 09:15:00|184.75|182.35|184.67|182.27|185.03|182.63|184.46|182.06|0
1650619200000|2022-04-22 09:20:00|184.74|182.34|185.31|182.91|185.89|183.49|184.6|182.2|0
1650619500000|2022-04-22 09:25:00|185.24|182.84|185.17|182.77|185.46|183.06|184.88|182.48|0
1650619800000|2022-04-22 09:30:00|184.88|182.48|185.6|183.2|185.6|183.2|184.6|182.2|0
1650620100000|2022-04-22 09:35:00|185.74|183.34|185.42|183.02|186.1|183.7|185.38|182.98|0
1650620400000|2022-04-22 09:40:00|185.52|183.12|185.66|183.26|185.66|183.26|185.23|182.83|0
1650620700000|2022-04-22 09:45:00|185.74|183.34|186.35|183.95|186.74|184.34|185.74|183.34|0
1650621000000|2022-04-22 09:50:00|186.31|183.91|187.53|185.13|187.6|185.2|186.24|183.84|0
1650621300000|2022-04-22 09:55:00|187.46|185.06|188.18|185.78|188.84|186.44|187.31|184.91|0
1650621600000|2022-04-22 10:00:00|188.11|185.71|187.24|184.84|188.4|186|187.17|184.77|0
1650621900000|2022-04-22 10:05:00|187.17|184.77|188.25|185.85|188.25|185.85|186.95|184.55|0
1650622200000|2022-04-22 10:10:00|188.39|185.99|187.38|184.98|188.39|185.99|187.16|184.76|0
1650622500000|2022-04-22 10:15:00|187.45|185.05|187.67|185.27|187.88|185.48|187.31|184.91|0
1650622800000|2022-04-22 10:20:00|187.59|185.19|187.48|185.08|187.95|185.55|187.23|184.83|0
1650623100000|2022-04-22 10:25:00|187.45|185.05|188.68|186.28|189.04|186.64|187.45|185.05|0
1650623400000|2022-04-22 10:30:00|188.6|186.2|188.6|186.2|189.33|186.93|188.17|185.77|0
1650623700000|2022-04-22 10:35:00|188.71|186.31|188.6|186.2|188.97|186.57|188.16|185.76|0
1650624000000|2022-04-22 10:40:00|188.56|186.16|187.26|184.86|188.6|186.2|187.26|184.86|0
1650624300000|2022-04-22 10:45:00|187.36|184.96|186.86|184.46|187.36|184.96|186.64|184.24|0
1650624600000|2022-04-22 10:50:00|186.78|184.38|187.87|185.47|187.94|185.54|186.78|184.38|0
1650624900000|2022-04-22 10:55:00|187.9|185.5|187.36|184.96|188.08|185.68|187.18|184.78|0
1650625200000|2022-04-22 11:00:00|187.4|185|186.85|184.45|187.4|185|186.63|184.23|0
1650625500000|2022-04-22 11:05:00|186.63|184.23|185.91|183.51|187.28|184.88|185.77|183.37|0
1650625800000|2022-04-22 11:10:00|185.84|183.44|185.05|182.65|185.84|183.44|184.91|182.51|0
1650626100000|2022-04-22 11:15:00|185.12|182.72|184.98|182.58|185.55|183.15|184.9|182.5|0
1650626400000|2022-04-22 11:20:00|185.05|182.65|185.26|182.86|185.55|183.15|184.9|182.5|0
1650626700000|2022-04-22 11:25:00|185.3|182.9|185.04|182.64|185.62|183.22|184.9|182.5|0
1650627000000|2022-04-22 11:30:00|184.97|182.57|185.97|183.57|186.04|183.64|184.61|182.21|0
1650627300000|2022-04-22 11:35:00|185.94|183.54|185.08|182.68|186.04|183.64|184.82|182.42|0
1650627600000|2022-04-22 11:40:00|184.97|182.57|185.61|183.21|185.68|183.28|184.97|182.57|0
1650627900000|2022-04-22 11:45:00|185.68|183.28|185.25|182.85|185.97|183.57|185.18|182.78|0
1650628200000|2022-04-22 11:50:00|185.46|183.06|185.39|182.99|185.82|183.42|184.75|182.35|0
1650628500000|2022-04-22 11:55:00|185.25|182.85|184.57|182.17|185.96|183.56|184.39|181.99|0
1650628800000|2022-04-22 12:00:00|184.53|182.13|184.24|181.84|184.67|182.27|184.03|181.63|0
1650629100000|2022-04-22 12:05:00|184.1|181.7|184.45|182.05|184.6|182.2|184.06|181.66|0
1650629400000|2022-04-22 12:10:00|184.6|182.2|184.77|182.37|185.1|182.7|184.38|181.98|0
1650629700000|2022-04-22 12:15:00|184.81|182.41|184.02|181.62|184.81|182.41|183.45|181.05|0
1650630000000|2022-04-22 12:20:00|184.09|181.69|184.02|181.62|184.45|182.05|183.73|181.33|0
1650630300000|2022-04-22 12:25:00|183.95|181.55|183.3|180.9|184.09|181.69|183.09|180.69|0
1650630600000|2022-04-22 12:30:00|183.45|181.05|185.12|182.72|185.33|182.93|183.09|180.69|0
1650630900000|2022-04-22 12:35:00|185.05|182.65|185.33|182.93|185.55|183.15|184.76|182.36|0
1650631200000|2022-04-22 12:40:00|185.26|182.86|186.04|183.64|186.4|184|185.26|182.86|0
1650631500000|2022-04-22 12:45:00|185.97|183.57|186.98|184.58|187.19|184.79|185.61|183.21|0
1650631800000|2022-04-22 12:50:00|187.19|184.79|186.83|184.43|187.7|185.3|186.76|184.36|0
1650632100000|2022-04-22 12:55:00|186.76|184.36|186.9|184.5|187.04|184.64|186.47|184.07|0
1650632400000|2022-04-22 13:00:00|186.97|184.57|186.54|184.14|187.11|184.71|186.47|184.07|0
1650632700000|2022-04-22 13:05:00|186.47|184.07|187.76|185.36|188.05|185.65|186.32|183.92|0
1650633000000|2022-04-22 13:10:00|187.8|185.4|188.12|185.72|188.34|185.94|187.47|185.07|0
1650633300000|2022-04-22 13:15:00|187.97|185.57|188.7|186.3|188.92|186.52|187.54|185.14|0
1650633600000|2022-04-22 13:20:00|188.66|186.26|187.46|185.06|188.7|186.3|187.25|184.85|0
1650633900000|2022-04-22 13:25:00|187.39|184.99|187.46|185.06|187.82|185.42|186.96|184.56|0
1650634200000|2022-04-22 13:30:00|187.53|185.13|188.04|185.64|188.98|186.58|186.67|184.27|0
1650634500000|2022-04-22 13:35:00|189.2|186.8|192.31|189.91|192.35|189.95|188.25|185.85|0
1650634800000|2022-04-22 13:40:00|192.5|190.1|196.76|194.36|197.45|195.05|192.05|189.65|0
1650635100000|2022-04-22 13:45:00|197.36|194.96|192.93|190.53|197.36|194.96|192.76|190.36|0
1650635400000|2022-04-22 13:50:00|192.42|190.02|190.86|188.46|193.53|191.13|188.87|186.47|0
1650635700000|2022-04-22 13:55:00|191.16|188.76|195.01|192.61|196.29|193.89|190.83|188.43|0
1650636000000|2022-04-22 14:00:00|194.64|192.24|194.6|192.2|195.39|192.99|191.38|188.98|0
1650636300000|2022-04-22 14:05:00|194.27|191.87|190.6|188.2|194.64|192.24|189.84|187.44|0
1650636600000|2022-04-22 14:10:00|190.52|188.12|193.33|190.93|193.77|191.37|190.52|188.12|0
1650636900000|2022-04-22 14:15:00|193.4|191|196.2|193.8|196.35|193.95|193.25|190.85|0
1650637200000|2022-04-22 14:20:00|196.17|193.77|197.71|195.31|198.46|196.06|196.17|193.77|0
1650637500000|2022-04-22 14:25:00|197.78|195.38|198.61|196.21|198.96|196.56|197.25|194.85|0
1650637800000|2022-04-22 14:30:00|200.53|198.13|196.04|193.64|200.53|198.13|195.89|193.49|0
1650638100000|2022-04-22 14:35:00|195.97|193.57|197.17|194.77|197.33|194.93|194.24|191.84|0
1650638400000|2022-04-22 14:40:00|197.33|194.93|197.93|195.53|199.07|196.67|197.02|194.62|0
1650638700000|2022-04-22 14:45:00|198.01|195.61|197.93|195.53|198.38|195.98|196.41|194.01|0
1650639000000|2022-04-22 14:50:00|197.85|195.45|199.52|197.12|199.52|197.12|197.85|195.45|0
1650639300000|2022-04-22 14:55:00|199.45|197.05|199.37|196.97|199.83|197.43|197.89|195.49|0
1650639600000|2022-04-22 15:00:00|199.44|197.04|200.13|197.73|200.67|198.27|198.07|195.67|0
1650639900000|2022-04-22 15:05:00|199.98|197.58|195.45|193.05|200.51|198.11|195.45|193.05|0
1650640200000|2022-04-22 15:10:00|197.42|195.02|196.66|194.26|197.57|195.17|196.28|193.88|0
1650640500000|2022-04-22 15:15:00|196.58|194.18|197.03|194.63|197.94|195.54|195.83|193.43|0
1650640800000|2022-04-22 15:20:00|196.96|194.56|197.33|194.93|197.49|195.09|195.67|193.27|0
1650641100000|2022-04-22 15:25:00|197.18|194.78|197.71|195.31|198.09|195.69|197.03|194.63|0
1650641400000|2022-04-22 15:30:00|197.63|195.23|199.23|196.83|199.61|197.21|196.95|194.55|0
1650641700000|2022-04-22 15:35:00|199.38|196.98|200.46|198.06|200.76|198.36|199.15|196.75|0
1650642000000|2022-04-22 15:40:00|200.38|197.98|203.23|200.83|203.23|200.83|200.3|197.9|0
1650642300000|2022-04-22 15:45:00|203.16|200.76|203.92|201.52|203.92|201.52|200.68|198.28|0
1650642600000|2022-04-22 15:50:00|204|201.6|205.17|202.77|205.32|202.92|203.53|201.13|0
1650642900000|2022-04-22 15:55:00|205.32|202.92|205.71|203.31|205.71|203.31|204.77|202.37|0
1650643200000|2022-04-22 16:00:00|205.79|203.39|206.1|203.7|206.57|204.17|205.48|203.08|0
1650643500000|2022-04-22 16:05:00|205.79|203.39|207.27|204.87|207.27|204.87|205.08|202.68|0
1650643800000|2022-04-22 16:10:00|206.95|204.55|206.09|203.69|207.9|205.5|206.01|203.61|0
1650644100000|2022-04-22 16:15:00|206.32|203.92|205.93|203.53|206.79|204.39|205.54|203.14|0
1650644400000|2022-04-22 16:20:00|206.01|203.61|205.08|202.2|206.33|203.69|205|202.12|0
1650644700000|2022-04-22 16:25:00|204.92|202.04|204.92|202.04|205.31|202.43|203.6|200.72|0
1650645000000|2022-04-22 16:30:00|204.84|201.96|203.44|200.56|204.99|202.11|202.9|200.02|0
1650645300000|2022-04-22 16:35:00|203.52|200.64|203.83|200.95|204.06|201.18|201.82|198.94|0
1650645600000|2022-04-22 16:40:00|203.75|200.87|203.82|200.94|204.83|201.95|203.52|200.64|0
1650645900000|2022-04-22 16:45:00|204.06|201.18|203.82|200.94|204.44|201.56|203.2|200.32|0
1650646200000|2022-04-22 16:50:00|203.74|200.86|206.39|203.51|206.39|203.51|203.74|200.86|0
1650646500000|2022-04-22 16:55:00|206.31|203.43|207.53|204.65|207.77|204.89|205.61|202.73|0
1650646800000|2022-04-22 17:00:00|207.3|204.42|209.1|206.22|209.34|206.46|207.3|204.42|0
1650647100000|2022-04-22 17:05:00|209.02|206.14|208.12|205.24|209.1|206.22|207.61|204.73|0
1650647400000|2022-04-22 17:10:00|208.15|205.27|207.13|204.73|208.31|205.43|206.89|204.17|0
1650647700000|2022-04-22 17:15:00|207.2|204.8|207.44|205.04|207.68|205.28|206.65|204.25|0
1650648000000|2022-04-22 17:20:00|207.52|205.12|209.64|207.24|210.12|207.72|207.52|205.12|0
1650648300000|2022-04-22 17:25:00|209.56|207.16|208.62|205.74|210.04|207.24|208.15|205.27|0
1650648600000|2022-04-22 17:30:00|208.77|205.89|210.62|207.74|210.7|207.82|208.7|205.82|0
1650648900000|2022-04-22 17:35:00|210.7|207.82|211.65|208.77|211.65|208.77|210.62|207.74|0
1650649200000|2022-04-22 17:40:00|211.8|208.92|212.33|209.45|214.08|211.2|211.8|208.92|0
1650649500000|2022-04-22 17:45:00|212.49|209.61|212.96|210.08|213.04|210.16|211.86|208.98|0
1650649800000|2022-04-22 17:50:00|213.04|210.16|214.2|211.32|214.38|211.5|212.96|210.08|0
1650650100000|2022-04-22 17:55:00|214.28|211.4|214.76|211.88|214.76|211.88|213.64|210.76|0
1650650400000|2022-04-22 18:00:00|214.84|211.96|216.04|213.16|216.04|213.16|214.52|211.64|0
1650650700000|2022-04-22 18:05:00|215.96|213.08|215.56|212.68|215.96|213.08|214.67|211.79|0
1650651000000|2022-04-22 18:10:00|215.72|212.84|215.56|212.68|215.96|213.08|214.91|212.03|0
1650651300000|2022-04-22 18:15:00|215.47|212.59|212.68|209.8|216.53|213.65|212.44|209.56|0
1650651600000|2022-04-22 18:20:00|212.76|209.88|213.07|210.19|214.19|211.31|211.57|208.69|0
1650651900000|2022-04-22 18:25:00|212.99|210.11|214.26|211.38|214.58|211.7|212.99|210.11|0
1650652200000|2022-04-22 18:30:00|214.5|211.62|214.72|211.84|215.79|212.91|213.38|210.5|0
1650652500000|2022-04-22 18:35:00|214.8|211.92|216.92|214.04|217.36|214.48|214.4|211.52|0
1650652800000|2022-04-22 18:40:00|216.75|213.87|216.19|213.31|216.83|213.95|215.62|212.74|0
1650653100000|2022-04-22 18:45:00|216.11|213.23|217.83|214.95|218.23|215.35|215.94|213.06|0
1650653400000|2022-04-22 18:50:00|217.91|215.03|220.1|217.22|220.35|217.47|217.91|215.03|0
1650653700000|2022-04-22 18:55:00|220.27|217.39|220.32|217.44|222.37|219.49|220.19|217.31|0
1650654000000|2022-04-22 19:00:00|220.16|217.28|220.89|218.01|222.25|219.37|219.93|217.05|0
1650654300000|2022-04-22 19:05:00|220.8|217.92|221.13|218.25|221.29|218.41|219.33|216.45|0
1650654600000|2022-04-22 19:10:00|220.88|218|216.77|213.89|222.33|219.45|216.05|213.17|0
1650654900000|2022-04-22 19:15:00|217.02|214.14|213.54|210.66|217.52|214.64|213.14|210.26|0
1650655200000|2022-04-22 19:20:00|213.5|210.62|216.39|213.51|216.59|213.71|212.9|210.02|0
1650655500000|2022-04-22 19:25:00|216.43|213.55|214.92|212.04|216.45|213.57|213.72|210.84|0
1650655800000|2022-04-22 19:30:00|214.76|211.88|208.5|205.62|214.76|211.88|208.42|205.54|0
1650656100000|2022-04-22 19:35:00|208.66|205.78|210.44|207.56|211.07|208.19|207.87|204.99|0
1650656400000|2022-04-22 19:40:00|210.36|207.48|214.31|211.43|214.79|211.91|209.17|206.29|0
1650656700000|2022-04-22 19:45:00|214.23|211.35|219.37|216.49|220.92|218.04|214.23|211.35|0
1650657000000|2022-04-22 19:50:00|219.29|216.41|222.85|219.73|224.17|221.05|219.29|216.41|0
1650657300000|2022-04-22 19:55:00|222.68|219.56|224.54|221.42|226.62|223.5|221.7|218.58|0
1650657600000|2022-04-22 20:00:00|224.79|221.67|226.83|223.71|227|223.88|224.21|221.09|0
1650657900000|2022-04-22 20:05:00|227.04|223.92|229.81|226.69|229.98|226.86|226.37|223.25|0
1650658200000|2022-04-22 20:10:00|229.72|226.6|229.55|226.43|230.31|227.19|228.79|225.67|0
1650870300000|2022-04-25 07:05:00|243.72|240.6|238.69|235.57|243.72|240.6|237.09|233.97|0
1650870600000|2022-04-25 07:10:00|238.99|235.87|238.69|235.57|240.34|237.22|237.65|234.53|0
1650870900000|2022-04-25 07:15:00|238.99|235.87|235.97|232.85|239.34|236.22|234.77|231.65|0
1650871200000|2022-04-25 07:20:00|235.71|232.59|233.53|230.41|236.91|233.79|233.53|230.41|0
1650871500000|2022-04-25 07:25:00|233.4|230.28|233.02|229.9|234|230.88|229.89|226.77|0
1650871800000|2022-04-25 07:30:00|233.19|230.07|235.62|232.5|235.62|232.5|232.53|229.41|0
1650872100000|2022-04-25 07:35:00|235.5|232.38|235.49|232.37|236.14|233.02|234.68|231.56|0
1650872400000|2022-04-25 07:40:00|235.53|232.41|234.8|231.68|236.83|233.71|234.12|231|0
1650872700000|2022-04-25 07:45:00|234.76|231.64|235.96|232.84|236.05|232.93|233.81|230.69|0
1650873000000|2022-04-25 07:50:00|236.09|232.97|237.56|234.44|238.17|235.05|235.62|232.5|0
1650873300000|2022-04-25 07:55:00|237.6|234.48|238.87|235.75|238.87|235.75|235.87|232.75|0
1650873600000|2022-04-25 08:00:00|239.04|235.92|236.57|233.45|240|236.88|236.44|233.32|0
1650873900000|2022-04-25 08:05:00|236.62|233.5|236.79|233.67|236.79|233.67|234.47|231.35|0
1650874200000|2022-04-25 08:10:00|236.87|233.75|237.82|234.7|238.73|235.61|236.18|233.06|0
1650874500000|2022-04-25 08:15:00|237.65|234.53|237.29|234.17|238.08|234.96|236.31|233.19|0
1650874800000|2022-04-25 08:20:00|237.34|234.22|238.59|235.47|239.19|236.07|237.12|234|0
1650875100000|2022-04-25 08:25:00|238.5|235.38|238.5|235.38|238.63|235.51|237.03|233.91|0
1650875400000|2022-04-25 08:30:00|238.67|235.55|237.54|234.42|238.76|235.64|236.6|233.48|0
1650875700000|2022-04-25 08:35:00|237.63|234.51|238.58|235.46|238.58|235.46|237.37|234.25|0
1650876000000|2022-04-25 08:40:00|238.54|235.42|239.88|236.76|239.88|236.76|238.49|235.37|0
1650876300000|2022-04-25 08:45:00|240.05|236.93|242.19|239.07|242.5|239.38|239.7|236.58|0
1650876600000|2022-04-25 08:50:00|242.24|239.12|243.02|239.9|243.38|240.26|242.15|239.03|0
1650876900000|2022-04-25 08:55:00|243.11|239.99|241.27|238.15|243.11|239.99|241.27|238.15|0
1650877200000|2022-04-25 09:00:00|241.44|238.32|240.57|237.45|241.79|238.67|240.22|237.1|0
1650877500000|2022-04-25 09:05:00|240.61|237.49|241.44|238.32|243.02|239.9|240.57|237.45|0
1650877800000|2022-04-25 09:10:00|241.48|238.36|241.59|238.47|242.58|239.46|240.38|237.26|0
1650878100000|2022-04-25 09:15:00|241.68|238.56|242.12|239|242.64|239.52|240.8|237.68|0
1650878400000|2022-04-25 09:20:00|242.16|239.04|242.38|239.26|242.73|239.61|240.1|236.98|0
1650878700000|2022-04-25 09:25:00|242.29|239.17|241.41|238.29|242.55|239.43|240.36|237.24|0
1650879000000|2022-04-25 09:30:00|241.5|238.38|238.7|235.58|241.76|238.64|238.62|235.5|0
1650879300000|2022-04-25 09:35:00|238.62|235.5|239.48|236.36|239.74|236.62|238.61|235.49|0
1650879600000|2022-04-25 09:40:00|239.4|236.28|236.88|233.76|239.4|236.28|236.88|233.76|0
1650879900000|2022-04-25 09:45:00|236.79|233.67|237.79|234.67|237.79|234.67|236.53|233.41|0
1650880200000|2022-04-25 09:50:00|237.65|234.53|237.11|233.99|239.69|236.57|236.7|233.58|0
1650880500000|2022-04-25 09:55:00|237.15|234.03|238.67|235.55|238.67|235.55|236.98|233.86|0
1650880800000|2022-04-25 10:00:00|238.49|235.37|238.71|235.59|238.8|235.68|237.19|234.07|0
1650881100000|2022-04-25 10:05:00|238.67|235.55|237.79|234.67|239.45|236.33|237.62|234.5|0
1650881400000|2022-04-25 10:10:00|237.97|234.85|238.75|235.63|238.97|235.85|237.36|234.24|0
1650881700000|2022-04-25 10:15:00|238.66|235.54|237.53|234.41|238.66|235.54|237.32|234.2|0
1650882000000|2022-04-25 10:20:00|237.62|234.5|237.01|233.89|237.66|234.54|236.53|233.41|0
1650882300000|2022-04-25 10:25:00|236.97|233.85|237.57|234.45|237.57|234.45|236.49|233.37|0
1650882600000|2022-04-25 10:30:00|237.61|234.49|239.26|236.14|239.26|236.14|237.18|234.06|0
1650882900000|2022-04-25 10:35:00|239.31|236.19|241.41|238.29|241.41|238.29|237.87|234.75|0
1650883200000|2022-04-25 10:40:00|241.46|238.34|241.5|238.38|241.67|238.55|240.89|237.77|0
1650883500000|2022-04-25 10:45:00|241.58|238.46|240.36|237.24|241.58|238.46|240.27|237.15|0
1650883800000|2022-04-25 10:50:00|240.45|237.33|240.49|237.37|240.97|237.85|239.4|236.28|0
1650884100000|2022-04-25 10:55:00|240.53|237.41|239.1|235.98|240.79|237.67|239.05|235.93|0
1650884400000|2022-04-25 11:00:00|239.05|235.93|238.7|235.58|239.23|236.11|238.19|235.07|0
1650884700000|2022-04-25 11:05:00|238.79|235.67|240.35|237.23|240.7|237.58|238.7|235.58|0
1650885000000|2022-04-25 11:10:00|240.26|237.14|241.48|238.36|241.48|238.36|239.83|236.71|0
1650885300000|2022-04-25 11:15:00|241.57|238.45|242.62|239.5|242.88|239.76|240.96|237.84|0
1650885600000|2022-04-25 11:20:00|242.71|239.59|237.23|234.11|242.88|239.76|234.85|231.73|0
1650885900000|2022-04-25 11:25:00|236.64|233.52|240.58|237.46|240.76|237.64|236.08|232.96|0
1650886200000|2022-04-25 11:30:00|240.67|237.55|237.2|234.08|240.67|237.55|236.25|233.13|0
1650886500000|2022-04-25 11:35:00|237.28|234.16|236.59|233.47|237.28|234.16|235.39|232.27|0
1650886800000|2022-04-25 11:40:00|236.68|233.56|238.14|235.02|239.01|235.89|236.33|233.21|0
1650887100000|2022-04-25 11:45:00|237.97|234.85|237.94|234.82|238.83|235.71|237.19|234.07|0
1650887400000|2022-04-25 11:50:00|238.03|234.91|237.16|234.04|238.03|234.91|236.34|233.22|0
1650887700000|2022-04-25 11:55:00|237.25|234.13|237.33|234.21|238.55|235.43|236.94|233.82|0
1650888000000|2022-04-25 12:00:00|237.16|234.04|238.37|235.25|239.15|236.03|237.07|233.95|0
1650888300000|2022-04-25 12:05:00|238.54|235.42|237.93|234.81|238.89|235.77|236.64|233.52|0
1650888600000|2022-04-25 12:10:00|237.59|234.47|238.62|235.5|238.8|235.68|236.55|233.43|0
1650888900000|2022-04-25 12:15:00|238.71|235.59|236.89|233.77|239.23|236.11|236.63|233.51|0
1650889200000|2022-04-25 12:20:00|236.8|233.68|235.68|232.56|237.23|234.11|235.59|232.47|0
1650889500000|2022-04-25 12:25:00|235.59|232.47|235.81|232.69|236.84|233.72|235.16|232.04|0
1650889800000|2022-04-25 12:30:00|235.51|232.39|237.23|234.11|237.31|234.19|234.65|231.53|0
1650890100000|2022-04-25 12:35:00|237.31|234.19|236.58|233.46|237.4|234.28|236.28|233.16|0
1650890400000|2022-04-25 12:40:00|236.53|233.41|234.38|231.26|236.53|233.41|234.13|231.01|0
1650890700000|2022-04-25 12:45:00|234.47|231.35|232.93|229.81|234.81|231.69|232.76|229.64|0
1650891000000|2022-04-25 12:50:00|232.67|229.55|233.52|230.4|233.61|230.49|232.67|229.55|0
1650891300000|2022-04-25 12:55:00|233.44|230.32|228.46|225.34|233.44|230.32|228.3|225.18|0
1650891600000|2022-04-25 13:00:00|228.63|225.51|231.75|228.63|231.75|228.63|228.55|225.43|0
1650891900000|2022-04-25 13:05:00|231.67|228.55|231.32|228.2|232.43|229.31|231.32|228.2|0
1650892200000|2022-04-25 13:10:00|231.24|228.12|230.05|226.93|231.75|228.63|230.05|226.93|0
1650892500000|2022-04-25 13:15:00|229.96|226.84|230.39|227.27|230.9|227.78|229.29|226.17|0
1650892800000|2022-04-25 13:20:00|230.22|227.1|231.74|228.62|231.74|228.62|229.54|226.42|0
1650893100000|2022-04-25 13:25:00|231.83|228.71|232.93|229.81|232.93|229.81|231.06|227.94|0
1650893400000|2022-04-25 13:30:00|232.64|229.52|239.11|235.99|240.15|237.03|232.64|229.52|0
1650893700000|2022-04-25 13:35:00|238.58|235.46|236.57|233.45|238.58|235.46|233.33|230.21|0
1650894000000|2022-04-25 13:40:00|237.09|233.97|240.5|237.38|240.5|237.38|235.39|232.27|0
1650894300000|2022-04-25 13:45:00|240.41|237.29|239.43|236.31|241.46|238.34|239.34|236.22|0
1650894600000|2022-04-25 13:50:00|236.99|233.87|240.65|237.53|240.65|237.53|234.75|231.63|0
1650894900000|2022-04-25 13:55:00|241|237.88|244.97|241.85|244.97|241.85|238.38|235.26|0
1650895200000|2022-04-25 14:00:00|245.06|241.94|244.88|241.76|245.5|242.38|243.02|239.9|0
1650895500000|2022-04-25 14:05:00|244.97|241.85|243.21|240.09|246.04|242.92|240.27|237.15|0
1650895800000|2022-04-25 14:10:00|242.85|239.73|243.96|240.84|245.06|241.94|240.83|237.71|0
1650896100000|2022-04-25 14:15:00|243.56|240.44|241.79|238.67|244.88|241.76|241.79|238.67|0
1650896400000|2022-04-25 14:20:00|241.97|238.85|238.78|235.66|245.77|242.65|238.78|235.66|0
1650896700000|2022-04-25 14:25:00|238.99|235.87|235.87|232.75|238.99|235.87|235.18|232.06|0
1650897000000|2022-04-25 14:30:00|236.34|233.22|230.57|227.45|236.34|233.22|230.49|227.37|0
1650897300000|2022-04-25 14:35:00|230.74|227.62|234.16|231.04|234.33|231.21|229.64|226.52|0
1650897600000|2022-04-25 14:40:00|234.2|231.08|236.49|233.37|237.97|234.85|234.2|231.08|0
1650897900000|2022-04-25 14:45:00|236.92|233.8|233.98|230.86|237.36|234.24|233.47|230.35|0
1650898200000|2022-04-25 14:50:00|233.04|229.92|239.53|236.41|240.06|236.94|233.04|229.92|0
1650898500000|2022-04-25 14:55:00|239.27|236.15|244.6|241.48|244.95|241.83|238.99|235.87|0
1650898800000|2022-04-25 15:00:00|244.86|241.74|243.18|240.06|245.39|242.27|242.65|239.53|0
1650899100000|2022-04-25 15:05:00|243.62|240.5|244.86|241.74|245.3|242.18|243.09|239.97|0
1650899400000|2022-04-25 15:10:00|245.04|241.92|244.97|241.85|246.74|243.62|242.06|238.94|0
1650899700000|2022-04-25 15:15:00|245.32|242.2|245.67|242.55|248.53|245.41|245.14|242.02|0
1650900000000|2022-04-25 15:20:00|245.85|242.73|243.48|240.36|246.12|243|242.68|239.56|0
1650900300000|2022-04-25 15:25:00|243.21|240.09|245.59|242.47|246.13|243.01|240.5|237.38|0
1650900600000|2022-04-25 15:30:00|245.33|242.21|246.12|243|248.62|245.5|244.97|241.85|0
1650900900000|2022-04-25 15:35:00|245.86|242.74|246.57|243.45|247.72|244.6|242.33|239.21|0
1650901200000|2022-04-25 15:40:00|246.65|243.53|248.44|245.32|248.71|245.59|246.12|243|0
1650901500000|2022-04-25 15:45:00|249.11|245.99|252.13|249.01|252.13|249.01|249.11|245.99|0
1650901800000|2022-04-25 15:50:00|251.81|248.69|248.22|245.1|252.4|249.28|247.85|244.73|0
1650902100000|2022-04-25 15:55:00|251.11|247.99|248.5|245.38|251.29|248.17|248.23|245.11|0
1650902400000|2022-04-25 16:00:00|248.77|245.65|248.94|245.82|250.66|247.54|248.5|245.38|0
1650902700000|2022-04-25 16:05:00|248.67|245.55|243.78|240.66|248.67|245.55|242.02|238.9|0
1650903000000|2022-04-25 16:10:00|243.83|240.71|243.59|240.47|247.18|244.06|241.58|238.46|0
1650903300000|2022-04-25 16:15:00|243.68|240.56|245|241.88|245.62|242.5|241.57|238.45|0
1650903600000|2022-04-25 16:20:00|244.56|241.44|240.25|237.13|244.56|241.44|240.25|237.13|0
1650903900000|2022-04-25 16:25:00|239.64|236.52|241.91|238.79|242.26|239.14|238.6|235.48|0
1650904200000|2022-04-25 16:30:00|241.82|238.7|240.16|237.04|242.88|239.76|238.68|235.56|0
1650904500000|2022-04-25 16:35:00|240.07|236.95|239.05|235.93|240.33|237.21|237.31|234.19|0
1650904800000|2022-04-25 16:40:00|239.35|236.23|241.27|238.15|241.31|238.19|239.13|236.01|0
1650905100000|2022-04-25 16:45:00|241.22|238.1|236.79|233.67|241.49|238.37|236.36|233.24|0
1650905400000|2022-04-25 16:50:00|236.7|233.58|240.26|237.14|240.26|237.14|236.01|232.89|0
1650905700000|2022-04-25 16:55:00|240.34|237.22|240.25|237.13|241.57|238.45|239.73|236.61|0
1650906000000|2022-04-25 17:00:00|240.08|236.96|243.41|240.29|243.85|240.73|238.95|235.83|0
1650906300000|2022-04-25 17:05:00|243.32|240.2|238.94|235.82|243.68|240.56|238.94|235.82|0
1650906600000|2022-04-25 17:10:00|238.42|235.3|236.78|233.66|238.86|235.74|235.92|232.8|0
1650906900000|2022-04-25 17:15:00|236.26|233.14|236.52|233.4|237.34|234.22|234.29|231.17|0
1650907200000|2022-04-25 17:20:00|236.34|233.22|236.39|233.27|237.64|234.52|235.91|232.79|0
1650907500000|2022-04-25 17:25:00|235.74|232.62|236.77|233.65|239.11|235.99|235.14|232.02|0
1650907800000|2022-04-25 17:30:00|236.68|233.56|238.41|235.29|239.28|236.16|234.53|231.41|0
1650908100000|2022-04-25 17:35:00|238.67|235.55|239.45|236.33|240.41|237.29|238.32|235.2|0
1650908400000|2022-04-25 17:40:00|239.28|236.16|237.54|234.42|239.45|236.33|236.07|232.95|0
1650908700000|2022-04-25 17:45:00|237.28|234.16|237.1|233.98|238.84|235.72|236.85|233.73|0
1650909000000|2022-04-25 17:50:00|237.28|234.16|237.53|234.41|240.49|237.37|236.41|233.29|0
1650909300000|2022-04-25 17:55:00|237.71|234.59|238.75|235.63|239.96|236.84|237.53|234.41|0
1650909600000|2022-04-25 18:00:00|238.4|235.28|240.75|237.63|241.18|238.06|237.96|234.84|0
1650909900000|2022-04-25 18:05:00|241.01|237.89|235.8|232.68|241.01|237.89|235.29|232.17|0
1650910200000|2022-04-25 18:10:00|235.63|232.51|235.46|232.34|237.96|234.84|234.6|231.48|0
1650910500000|2022-04-25 18:15:00|235.63|232.51|233.23|230.11|235.63|232.51|232.38|229.26|0
1650910800000|2022-04-25 18:20:00|233.06|229.94|231.56|228.44|234.08|230.96|230.43|227.31|0
1650911100000|2022-04-25 18:25:00|231.81|228.69|229.37|226.25|232.4|229.28|229.2|226.08|0
1650911400000|2022-04-25 18:30:00|229.2|226.08|229.11|225.99|230.04|226.92|228.44|225.32|0
1650911700000|2022-04-25 18:35:00|228.69|225.57|230.96|227.84|230.96|227.84|228.61|225.49|0
1650912000000|2022-04-25 18:40:00|231.55|228.43|231.21|228.09|231.72|228.6|229.86|226.74|0
1650912300000|2022-04-25 18:45:00|231.38|228.26|227.02|223.9|231.88|228.76|226.94|223.82|0
1650912600000|2022-04-25 18:50:00|227.1|223.98|225.53|222.41|227.6|224.48|225.36|222.24|0
1650912900000|2022-04-25 18:55:00|225.36|222.24|228.64|225.52|228.64|225.52|225.28|222.16|0
1650913200000|2022-04-25 19:00:00|228.56|225.44|232.44|229.32|233.37|230.25|227.89|224.77|0
1650913500000|2022-04-25 19:05:00|232.14|229.02|232.39|229.27|234.14|231.02|231.76|228.64|0
1650913800000|2022-04-25 19:10:00|232.6|229.48|230.49|227.37|232.69|229.57|230.49|227.37|0
1650914100000|2022-04-25 19:15:00|230.06|226.94|227.05|223.93|230.4|227.28|226.88|223.76|0
1650914400000|2022-04-25 19:20:00|226.8|223.68|221.32|218.2|226.8|223.68|221.08|217.96|0
1650914700000|2022-04-25 19:25:00|220.91|217.79|219.93|216.81|224.21|221.09|219.93|216.81|0
1650915000000|2022-04-25 19:30:00|220.5|217.38|219.84|216.72|221.48|218.36|219.35|216.23|0
1650915300000|2022-04-25 19:35:00|220.33|217.21|216.48|213.36|220.33|217.21|216.08|212.96|0
1650915600000|2022-04-25 19:40:00|216.24|213.12|215.67|212.55|219.49|216.37|215.19|212.07|0
1650915900000|2022-04-25 19:45:00|215.75|212.63|217|213.88|218.35|215.23|214.86|211.74|0
1650916200000|2022-04-25 19:50:00|216.88|213.76|214.54|211.42|219.08|215.96|214.38|211.26|0
1650916500000|2022-04-25 19:55:00|215.02|211.9|214.53|211.41|216.63|213.51|214.37|211.25|0
1650916800000|2022-04-25 20:00:00|214.86|211.74|215.2|212.08|215.66|212.54|213.65|210.53|0
1650917100000|2022-04-25 20:05:00|215.36|212.24|215.84|212.72|216.13|213.01|215.2|212.08|0
1650917400000|2022-04-25 20:10:00|215.92|212.8|216.57|213.45|216.65|213.53|215.6|212.48|0
1650917700000|2022-04-25 20:15:00|216.58|212.94|216.3|212.66|216.66|213.02|216.02|212.38|0
1650918000000|2022-04-25 20:20:00|216.26|212.62|216.18|212.54|216.5|212.86|215.94|212.3|0
1650918300000|2022-04-25 20:25:00|216.01|212.37|215.85|212.21|216.18|212.54|215.69|212.05|0
1650918600000|2022-04-25 20:30:00|215.77|212.13|216.25|212.61|216.5|212.86|215.77|212.13|0
1650918900000|2022-04-25 20:35:00|216.33|212.69|215.69|212.05|216.41|212.77|215.69|212.05|0
1650919200000|2022-04-25 20:40:00|215.73|212.09|215.84|212.2|216.01|212.37|215.44|211.8|0
1650919500000|2022-04-25 20:45:00|215.81|212.17|215.6|211.96|215.84|212.2|215.44|211.8|0
1650919800000|2022-04-25 20:50:00|215.64|212|215.36|211.72|215.76|212.12|215.36|211.72|0
1650920100000|2022-04-25 20:55:00|215.44|211.8|215.52|211.88|215.68|212.04|215.36|211.72|0
1650920400000|2022-04-25 21:00:00|215.53|211.89|215.68|212.04|215.68|212.04|215.53|211.89|0
1650920700000|2022-04-25 21:05:00|215.76|212.12|215.97|212.33|215.97|212.33|215.68|212.04|0
1650921000000|2022-04-25 21:10:00|215.96|212.32|216.07|212.43|216.09|212.45|215.95|212.31|0
1650921300000|2022-04-25 21:15:00|216.06|212.42|216.08|212.44|216.09|212.45|216.02|212.38|0
1650921600000|2022-04-25 21:20:00|216.06|212.42|215.87|212.23|216.12|212.48|215.87|212.23|0
1650921900000|2022-04-25 21:25:00|215.84|212.2|215.8|212.16|215.84|212.2|215.8|212.16|0
1650922200000|2022-04-25 21:30:00|215.81|212.17|215.98|212.34|216.03|212.39|215.81|212.17|0
1650922500000|2022-04-25 21:35:00|215.89|212.25|215.91|212.27|215.91|212.27|215.85|212.21|0
1650922800000|2022-04-25 21:40:00|215.97|212.33|215.9|212.26|215.98|212.34|215.86|212.22|0
1650923100000|2022-04-25 21:45:00|215.89|212.25|215.91|212.27|215.91|212.27|215.84|212.2|0
1650923400000|2022-04-25 21:50:00|215.88|212.24|215.89|212.25|215.9|212.26|215.88|212.24|0
1650923700000|2022-04-25 21:55:00|215.88|212.24|215.94|212.3|215.99|212.35|215.86|212.22|0
1650924000000|2022-04-25 22:00:00|215.61|211.97|217.26|213.62|217.26|213.62|215.61|211.97|0
1650924300000|2022-04-25 22:05:00|217.34|213.7|217.18|213.54|217.38|213.74|216.93|213.29|0
1650924600000|2022-04-25 22:10:00|217.14|213.5|217.17|213.53|217.25|213.61|216.69|213.05|0
1650924900000|2022-04-25 22:15:00|217.01|213.37|217.33|213.69|217.41|213.77|217.01|213.37|0
1650925200000|2022-04-25 22:20:00|217.25|213.61|217.21|213.57|217.41|213.77|217.09|213.45|0
1650925500000|2022-04-25 22:25:00|217.25|213.61|216.88|213.24|217.29|213.65|216.76|213.12|0
1650925800000|2022-04-25 22:30:00|216.92|213.28|216.68|213.04|217.33|213.69|216.68|213.04|0
1650926100000|2022-04-25 22:35:00|216.72|213.08|216.8|213.16|217.16|213.52|216.72|213.08|0
1650926400000|2022-04-25 22:40:00|216.76|213.12|217.16|213.52|217.32|213.68|216.76|213.12|0
1650926700000|2022-04-25 22:45:00|217.2|213.56|216.99|213.35|217.32|213.68|216.96|213.32|0
1650927000000|2022-04-25 22:50:00|216.91|213.27|216.18|212.54|216.91|213.27|216.02|212.38|0
1650927300000|2022-04-25 22:55:00|216.27|212.63|216.18|212.54|216.51|212.87|216.06|212.42|0
1650927600000|2022-04-25 23:00:00|216.14|212.5|216.1|212.46|216.26|212.62|215.86|212.22|0
1650927900000|2022-04-25 23:05:00|216.18|212.54|216.02|212.38|216.26|212.62|215.86|212.22|0
1650928200000|2022-04-25 23:10:00|216.06|212.42|215.69|212.05|216.1|212.46|215.61|211.97|0
1650928500000|2022-04-25 23:15:00|215.65|212.01|215.69|212.05|215.69|212.05|215.45|211.81|0
1650928800000|2022-04-25 23:20:00|215.61|211.97|215.69|212.05|215.89|212.25|215.61|211.97|0
1650929100000|2022-04-25 23:25:00|215.77|212.13|215.89|212.25|215.93|212.29|215.53|211.89|0
1650929400000|2022-04-25 23:30:00|215.93|212.29|216.25|212.61|216.33|212.69|215.84|212.2|0
1650929700000|2022-04-25 23:35:00|216.29|212.65|216.32|212.68|216.33|212.69|216.24|212.6|0
1650930000000|2022-04-25 23:40:00|216.37|212.73|216.32|212.68|216.4|212.76|216.24|212.6|0
1650930300000|2022-04-25 23:45:00|216.4|212.76|216.32|212.68|216.72|213.08|216.32|212.68|0
1650930600000|2022-04-25 23:50:00|216.4|212.76|216.72|213.08|216.8|213.16|216.24|212.6|0
1650930900000|2022-04-25 23:55:00|216.8|213.16|216.64|213|216.96|213.32|216.48|212.84|0
1650931200000|2022-04-26 00:00:00|216.72|213.08|217.12|213.48|217.2|213.56|216.48|212.84|0
1650931500000|2022-04-26 00:05:00|217.04|213.4|217.16|213.52|217.28|213.64|216.47|212.83|0
1650931800000|2022-04-26 00:10:00|217.2|213.56|217.32|213.68|217.48|213.84|216.71|213.07|0
1650932100000|2022-04-26 00:15:00|217.36|213.72|217.19|213.55|217.52|213.88|216.87|213.23|0
1650932400000|2022-04-26 00:20:00|217.27|213.63|217.03|213.39|217.27|213.63|216.71|213.07|0
1650932700000|2022-04-26 00:25:00|217.07|213.43|216.7|213.06|217.07|213.43|216.46|212.82|0
1650933000000|2022-04-26 00:30:00|216.62|212.98|216.94|213.3|217.19|213.55|216.62|212.98|0
1650933300000|2022-04-26 00:35:00|216.91|213.27|216.78|213.14|216.91|213.27|216.54|212.9|0
1650933600000|2022-04-26 00:40:00|216.7|213.06|216.37|212.73|217.02|213.38|216.37|212.73|0
1650933900000|2022-04-26 00:45:00|216.45|212.81|216.33|212.69|216.54|212.9|216.21|212.57|0
1650934200000|2022-04-26 00:50:00|216.37|212.73|216.21|212.57|216.61|212.97|216.21|212.57|0
1650934500000|2022-04-26 00:55:00|216.13|212.49|215.64|212|216.29|212.65|215.48|211.84|0
1650934800000|2022-04-26 01:00:00|215.6|211.96|215.24|211.6|215.64|212|215.24|211.6|0
1650935100000|2022-04-26 01:05:00|215.32|211.68|215.23|211.59|215.48|211.84|215.23|211.59|0
1650935400000|2022-04-26 01:10:00|215.31|211.67|215.23|211.59|215.39|211.75|215.23|211.59|0
1650935700000|2022-04-26 01:15:00|215.31|211.67|215.63|211.99|215.63|211.99|215.23|211.59|0
1650936000000|2022-04-26 01:20:00|215.71|212.07|215.95|212.31|216.11|212.47|215.63|211.99|0
1650936300000|2022-04-26 01:25:00|216.03|212.39|215.71|212.07|216.03|212.39|215.39|211.75|0
1650936600000|2022-04-26 01:30:00|215.55|211.91|215.46|211.82|215.87|212.23|215.46|211.82|0
1650936900000|2022-04-26 01:35:00|215.54|211.9|215.3|211.66|215.62|211.98|215.22|211.58|0
1650937200000|2022-04-26 01:40:00|215.26|211.62|215.22|211.58|215.3|211.66|214.58|210.94|0
1650937500000|2022-04-26 01:45:00|215.3|211.66|216.06|212.42|216.59|212.95|215.3|211.66|0
1650937800000|2022-04-26 01:50:00|216.1|212.46|215.98|212.34|216.42|212.78|215.94|212.3|0
1650938100000|2022-04-26 01:55:00|216.02|212.38|216.02|212.38|216.5|212.86|215.93|212.29|0
1650938400000|2022-04-26 02:00:00|216.01|212.37|215.11|212.31|216.01|212.39|215.11|211.81|0
1650938700000|2022-04-26 02:05:00|215.03|212.23|214.83|212.03|215.07|212.27|214.22|211.42|0
1650939000000|2022-04-26 02:10:00|214.87|212.07|215.19|212.39|215.31|212.51|214.87|212.07|0
1650939300000|2022-04-26 02:15:00|215.1|212.3|214.86|212.06|215.59|212.79|214.86|212.06|0
1650939600000|2022-04-26 02:20:00|214.94|212.14|214.06|211.26|215.1|212.3|213.98|211.18|0
1650939900000|2022-04-26 02:25:00|213.98|211.18|213.89|211.09|214.14|211.34|213.73|210.93|0
1650940200000|2022-04-26 02:30:00|213.81|211.01|214.05|211.25|214.05|211.25|213.73|210.93|0
1650940500000|2022-04-26 02:35:00|213.97|211.17|213.97|211.17|214.05|211.25|213.73|210.93|0
1650940800000|2022-04-26 02:40:00|213.89|211.09|213.01|210.21|213.89|211.09|212.93|210.13|0
1650941100000|2022-04-26 02:45:00|213.09|210.29|212.92|210.12|213.25|210.45|212.92|210.12|0
1650941400000|2022-04-26 02:50:00|213.08|210.28|212.92|210.12|213.08|210.28|212.92|210.12|0
1650941700000|2022-04-26 02:55:00|213|210.2|213|210.2|213.08|210.28|212.92|210.12|0
1650942000000|2022-04-26 03:00:00|213.08|210.28|212.6|209.8|213.08|210.28|212.6|209.8|0
1650942300000|2022-04-26 03:05:00|212.68|209.88|212.6|209.8|212.84|210.04|212.6|209.8|0
1650942600000|2022-04-26 03:10:00|212.68|209.88|212.59|209.79|212.76|209.96|212.59|209.79|0
1650942900000|2022-04-26 03:15:00|212.04|209.24|212.67|209.87|212.95|210.15|212.04|209.24|0
1650943200000|2022-04-26 03:20:00|212.75|209.95|212.35|209.55|212.91|210.11|212.11|209.31|0
1650943500000|2022-04-26 03:25:00|212.43|209.63|212.03|209.23|212.43|209.63|211.95|209.15|0
1650943800000|2022-04-26 03:30:00|212.11|209.31|210.77|207.97|212.35|209.55|210.77|207.97|0
1650944100000|2022-04-26 03:35:00|211.09|208.29|211.17|208.37|211.25|208.45|210.62|207.82|0
1650944400000|2022-04-26 03:40:00|211.25|208.45|211.48|208.68|211.49|208.69|211.25|208.45|0
1650944700000|2022-04-26 03:45:00|211.4|208.6|211.32|208.52|211.53|208.73|211.24|208.44|0
1650945000000|2022-04-26 03:50:00|211.24|208.44|211.32|208.52|211.44|208.64|211.16|208.36|0
1650945300000|2022-04-26 03:55:00|211.4|208.6|211|208.2|211.4|208.6|211|208.2|0
1650945600000|2022-04-26 04:00:00|210.92|208.12|210.84|208.04|211.08|208.28|210.76|207.96|0
1650945900000|2022-04-26 04:05:00|210.88|208.08|211.47|208.67|211.47|208.67|210.84|208.04|0
1650946200000|2022-04-26 04:10:00|211.63|208.83|211.31|208.51|211.71|208.91|211.31|208.51|0
1650946500000|2022-04-26 04:15:00|211.39|208.59|211.47|208.67|211.47|208.67|211.23|208.43|0
1650946800000|2022-04-26 04:20:00|211.39|208.59|211.54|208.74|211.7|208.9|211.39|208.59|0
1650947100000|2022-04-26 04:25:00|211.62|208.82|211.62|208.82|211.62|208.82|211.54|208.74|0
1650947400000|2022-04-26 04:30:00|211.54|208.74|211.38|208.58|211.54|208.74|211.38|208.58|0
1650947700000|2022-04-26 04:35:00|211.46|208.66|211.46|208.66|211.54|208.74|211.46|208.66|0
1650948000000|2022-04-26 04:40:00|211.38|208.58|211.22|208.42|211.38|208.58|211.22|208.42|0
1650948300000|2022-04-26 04:45:00|211.3|208.5|211.21|208.41|211.34|208.54|211.21|208.41|0
1650948600000|2022-04-26 04:50:00|211.29|208.49|211.13|208.33|211.29|208.49|211.13|208.33|0
1650948900000|2022-04-26 04:55:00|211.21|208.41|211.13|208.33|211.21|208.41|211.13|208.33|0
1650949200000|2022-04-26 05:00:00|211.21|208.41|211.13|208.33|211.45|208.65|210.89|208.09|0
1650949500000|2022-04-26 05:05:00|211.21|208.41|212.72|209.92|212.72|209.92|211.17|208.37|0
1650949800000|2022-04-26 05:10:00|212.64|209.84|212.52|209.72|212.64|209.84|211.84|209.04|0
1650950100000|2022-04-26 05:15:00|212.64|209.84|213.11|210.31|213.27|210.47|212.48|209.68|0
1650950400000|2022-04-26 05:20:00|213.03|210.23|212.87|210.07|213.19|210.39|212.55|209.75|0
1650950700000|2022-04-26 05:25:00|212.79|209.99|212.79|209.99|212.95|210.15|212.47|209.67|0
1650951000000|2022-04-26 05:30:00|212.71|209.91|212.47|209.67|212.83|210.03|212.07|209.27|0
1650951300000|2022-04-26 05:35:00|212.39|209.59|212.46|209.66|212.63|209.83|212.31|209.51|0
1650951600000|2022-04-26 05:40:00|212.3|209.5|211.98|209.18|212.38|209.58|211.9|209.1|0
1650951900000|2022-04-26 05:45:00|211.9|209.1|211.66|208.86|211.98|209.18|211.63|208.83|0
1650952200000|2022-04-26 05:50:00|211.74|208.94|210.87|208.07|211.74|208.94|210.87|208.07|0
1650952500000|2022-04-26 05:55:00|210.95|208.15|211.94|209.14|211.94|209.14|210.95|208.15|0
1650952800000|2022-04-26 06:00:00|212.14|209.34|212.85|210.05|213.41|210.61|211.42|208.62|0
1650953100000|2022-04-26 06:05:00|212.93|210.13|213.81|211.01|214.29|211.49|212.93|210.13|0
1650953400000|2022-04-26 06:10:00|213.73|210.93|214.21|211.41|214.53|211.73|213.17|210.37|0
1650953700000|2022-04-26 06:15:00|214.29|211.49|214.77|211.97|215.66|212.86|214.29|211.49|0
1650954000000|2022-04-26 06:20:00|214.85|212.05|215.17|212.37|215.33|212.53|214.85|212.05|0
1650954300000|2022-04-26 06:25:00|215.09|212.29|214.88|212.08|215.33|212.53|214.8|212|0
1650954600000|2022-04-26 06:30:00|214.96|212.16|215.52|212.72|215.52|212.72|214.07|211.27|0
1650954900000|2022-04-26 06:35:00|215.44|212.64|215.19|212.39|215.76|212.96|214.87|212.07|0
1650955200000|2022-04-26 06:40:00|215.03|212.23|215.6|212.8|215.68|212.88|214.47|211.67|0
1650955500000|2022-04-26 06:45:00|215.68|212.88|215.03|212.23|216.65|213.85|214.87|212.07|0
1650955800000|2022-04-26 06:50:00|214.83|212.03|214.54|211.74|215.35|212.55|214.46|211.66|0
1650956100000|2022-04-26 06:55:00|214.58|211.78|214.38|211.58|215.27|212.47|214.38|211.58|0
1650956400000|2022-04-26 07:00:00|214.46|211.66|215.43|212.63|216.64|213.84|214.46|211.66|0
1650956700000|2022-04-26 07:05:00|215.23|212.83|217.74|215.34|217.82|215.42|215.02|212.62|0
1650957000000|2022-04-26 07:10:00|217.82|215.42|218.8|216.4|218.96|216.56|217.17|214.77|0
1650957300000|2022-04-26 07:15:00|219.21|216.81|220.07|217.67|220.19|217.79|218.8|216.4|0
1650957600000|2022-04-26 07:20:00|220.11|217.71|219.82|217.42|220.69|218.29|219.66|217.26|0
1650957900000|2022-04-26 07:25:00|219.94|217.54|221.39|218.99|221.84|219.44|218.96|216.56|0
1650958200000|2022-04-26 07:30:00|221.51|219.11|217.75|215.35|221.88|219.48|216.18|213.78|0
1650958500000|2022-04-26 07:35:00|217.66|215.26|221.43|219.03|222.17|219.77|217.58|215.18|0
1650958800000|2022-04-26 07:40:00|221.31|218.91|222.09|219.69|222.17|219.77|220.61|218.21|0
1650959100000|2022-04-26 07:45:00|222|219.6|221.09|218.69|222.58|220.18|220.68|218.28|0
1650959400000|2022-04-26 07:50:00|221.01|218.61|220.6|218.2|221.01|218.61|219.94|217.54|0
1650959700000|2022-04-26 07:55:00|220.43|218.03|221.46|219.06|221.83|219.43|219.98|217.58|0
1650960000000|2022-04-26 08:00:00|221.54|219.14|221.5|219.1|221.99|219.59|220.18|217.78|0
1650960300000|2022-04-26 08:05:00|221.54|219.14|220.92|218.52|221.66|219.26|220.43|218.03|0
1650960600000|2022-04-26 08:10:00|220.76|218.36|219.52|217.12|221|218.6|219.36|216.96|0
1650960900000|2022-04-26 08:15:00|219.48|217.08|218.79|216.39|219.48|217.08|218.3|215.9|0
1650961200000|2022-04-26 08:20:00|218.87|216.47|217.48|215.08|218.87|216.47|217.4|215|0
1650961500000|2022-04-26 08:25:00|217.24|214.84|217.76|215.36|218.21|215.81|217.24|214.84|0
1650961800000|2022-04-26 08:30:00|217.64|215.24|217.95|215.55|219.61|217.21|217.56|215.16|0
1650962100000|2022-04-26 08:35:00|217.99|215.59|218.81|216.41|219.05|216.65|217.99|215.59|0
1650962400000|2022-04-26 08:40:00|218.77|216.37|218.4|216|218.81|216.41|217.91|215.51|0
1650962700000|2022-04-26 08:45:00|218.44|216.04|218.6|216.2|218.64|216.24|217.99|215.59|0
1650963000000|2022-04-26 08:50:00|218.56|216.16|218.35|215.95|218.84|216.44|217.58|215.18|0
1650963300000|2022-04-26 08:55:00|218.23|215.83|216.4|214|218.47|216.07|216.4|214|0
1650963600000|2022-04-26 09:00:00|216.19|213.79|217.08|214.68|217.08|214.68|216.19|213.79|0
1650963900000|2022-04-26 09:05:00|217.04|214.64|216.43|214.03|217.61|215.21|215.87|213.47|0
1650964200000|2022-04-26 09:10:00|216.35|213.95|216.72|214.32|217|214.6|215.95|213.55|0
1650964500000|2022-04-26 09:15:00|216.67|214.27|216.59|214.19|217.32|214.92|216.51|214.11|0
1650964800000|2022-04-26 09:20:00|216.63|214.23|217.97|215.57|218.05|215.65|216.63|214.23|0
1650965100000|2022-04-26 09:25:00|217.89|215.49|217.85|215.45|218.38|215.98|217.48|215.08|0
1650965400000|2022-04-26 09:30:00|217.8|215.4|217.15|214.75|218.05|215.65|216.66|214.26|0
1650965700000|2022-04-26 09:35:00|217.23|214.83|217.07|214.67|217.31|214.91|216.42|214.02|0
1650966000000|2022-04-26 09:40:00|217.11|214.71|217.31|214.91|217.96|215.56|217.07|214.67|0
1650966300000|2022-04-26 09:45:00|217.23|214.83|218.69|216.29|218.77|216.37|217.14|214.74|0
1650966600000|2022-04-26 09:50:00|218.77|216.37|217.58|215.18|218.94|216.54|217.33|214.93|0
1650966900000|2022-04-26 09:55:00|217.62|215.22|216.84|214.44|217.91|215.51|216.6|214.2|0
1650967200000|2022-04-26 10:00:00|216.92|214.52|215.99|213.59|217.05|214.65|215.83|213.43|0
1650967500000|2022-04-26 10:05:00|215.91|213.51|216.84|214.44|216.84|214.44|215.91|213.51|0
1650967800000|2022-04-26 10:10:00|216.8|214.4|217.37|214.97|217.73|215.33|216.68|214.28|0
1650968100000|2022-04-26 10:15:00|217.41|215.01|218.1|215.7|218.55|216.15|217.41|215.01|0
1650968400000|2022-04-26 10:20:00|217.97|215.57|218.14|215.74|218.46|216.06|217.65|215.25|0
1650968700000|2022-04-26 10:25:00|218.1|215.7|218.38|215.98|218.95|216.55|217.97|215.57|0
1650969000000|2022-04-26 10:30:00|218.46|216.06|218.13|215.73|218.54|216.14|217.24|214.84|0
1650969300000|2022-04-26 10:35:00|218.09|215.69|217.6|215.2|218.38|215.98|217.31|214.91|0
1650969600000|2022-04-26 10:40:00|217.56|215.16|218.29|215.89|218.46|216.06|216.99|214.59|0
1650969900000|2022-04-26 10:45:00|218.21|215.81|217.88|215.48|218.21|215.81|217.55|215.15|0
1650970200000|2022-04-26 10:50:00|217.92|215.52|218.28|215.88|218.28|215.88|217.71|215.31|0
1650970500000|2022-04-26 10:55:00|218.37|215.97|219.02|216.62|219.02|216.62|217.71|215.31|0
1650970800000|2022-04-26 11:00:00|218.94|216.54|219.92|217.52|220.25|217.85|218.94|216.54|0
1650971100000|2022-04-26 11:05:00|220|217.6|219.96|217.56|220.58|218.18|219.92|217.52|0
1650971400000|2022-04-26 11:10:00|220.04|217.64|219.59|217.19|220.37|217.97|219.09|216.69|0
1650971700000|2022-04-26 11:15:00|219.67|217.27|219.5|217.1|219.91|217.51|219.22|216.82|0
1650972000000|2022-04-26 11:20:00|219.46|217.06|218.43|216.03|219.58|217.18|218.35|215.95|0
1650972300000|2022-04-26 11:25:00|218.35|215.95|218.35|215.95|218.84|216.44|218.19|215.79|0
1650972600000|2022-04-26 11:30:00|218.43|216.03|219.41|217.01|219.41|217.01|218.35|215.95|0
1650972900000|2022-04-26 11:35:00|219.46|217.06|220.07|217.67|220.73|218.33|219.21|216.81|0
1650973200000|2022-04-26 11:40:00|220.11|217.71|220.15|217.75|220.4|218|219.9|217.5|0
1650973500000|2022-04-26 11:45:00|220.07|217.67|218.91|216.51|220.23|217.83|218.91|216.51|0
1650973800000|2022-04-26 11:50:00|218.75|216.35|218.87|216.47|218.87|216.47|218.26|215.86|0
1650974100000|2022-04-26 11:55:00|218.91|216.51|218.25|215.85|219.07|216.67|218.17|215.77|0
1650974400000|2022-04-26 12:00:00|218.17|215.77|218.91|216.51|218.91|216.51|217.92|215.52|0
1650974700000|2022-04-26 12:05:00|218.99|216.59|218.66|216.26|219.07|216.67|218.41|216.01|0
1650975000000|2022-04-26 12:10:00|218.58|216.18|218.41|216.01|218.82|216.42|217.92|215.52|0
1650975300000|2022-04-26 12:15:00|218.33|215.93|219.06|216.66|219.56|217.16|218.08|215.68|0
1650975600000|2022-04-26 12:20:00|219.02|216.62|218.65|216.25|219.47|217.07|218.49|216.09|0
1650975900000|2022-04-26 12:25:00|218.9|216.5|218.57|216.17|219.22|216.82|217.91|215.51|0
1650976200000|2022-04-26 12:30:00|218.53|216.13|218.73|216.33|219.14|216.74|218.16|215.76|0
1650976500000|2022-04-26 12:35:00|218.69|216.29|220.7|218.3|221.69|219.29|218.69|216.29|0
1650976800000|2022-04-26 12:40:00|220.82|218.42|221.52|219.12|221.94|219.54|220.82|218.42|0
1650977100000|2022-04-26 12:45:00|221.61|219.21|221.35|218.95|222.1|219.7|221.19|218.79|0
1650977400000|2022-04-26 12:50:00|221.44|219.04|220.28|217.88|221.6|219.2|220.2|217.8|0
1650977700000|2022-04-26 12:55:00|220.36|217.96|221.52|219.12|221.69|219.29|219.41|217.01|0
1650978000000|2022-04-26 13:00:00|221.6|219.2|222.68|220.28|223.42|221.02|221.6|219.2|0
1650978300000|2022-04-26 13:05:00|222.76|220.36|222.76|220.36|223.05|220.65|222.51|220.11|0
1650978600000|2022-04-26 13:10:00|222.84|220.44|223.83|221.43|224.25|221.85|222.67|220.27|0
1650978900000|2022-04-26 13:15:00|223.92|221.52|223.62|221.22|224.08|221.68|223.42|221.02|0
1650979200000|2022-04-26 13:20:00|223.58|221.18|224.41|222.01|224.83|222.43|223.5|221.1|0
1650979500000|2022-04-26 13:25:00|224.49|222.09|223.83|221.43|224.83|222.43|223.41|221.01|0
1650979800000|2022-04-26 13:30:00|223.99|221.59|226.12|223.72|226.21|223.81|222.7|220.3|0
1650980100000|2022-04-26 13:35:00|226.38|223.98|225.7|223.3|226.46|224.06|224.2|221.8|0
1650980400000|2022-04-26 13:40:00|226.29|223.89|228.82|226.42|229.16|226.76|225.37|222.97|0
1650980700000|2022-04-26 13:45:00|228.99|226.59|230.24|227.84|230.24|227.84|227.13|224.73|0
1650981000000|2022-04-26 13:50:00|230.58|228.18|232.54|230.14|232.54|230.14|229.47|227.07|0
1650981300000|2022-04-26 13:55:00|232.37|229.97|231.72|229.32|232.96|230.56|231.42|229.02|0
1650981600000|2022-04-26 14:00:00|231.94|229.54|231.76|229.36|233.05|230.65|231.34|228.94|0
1650981900000|2022-04-26 14:05:00|232.02|229.62|229.38|226.98|232.02|229.62|229.04|226.64|0
1650982200000|2022-04-26 14:10:00|229.72|227.32|233.04|230.64|233.21|230.81|229.04|226.64|0
1650982500000|2022-04-26 14:15:00|233.3|230.9|238.36|235.96|239.24|236.84|233.3|230.9|0
1650982800000|2022-04-26 14:20:00|238.62|236.22|239.54|237.14|240.9|238.5|237.58|235.18|0
1650983100000|2022-04-26 14:25:00|239.67|237.27|237.92|235.52|240.72|238.32|237.92|235.52|0
1650983400000|2022-04-26 14:30:00|237.32|234.92|240.32|237.92|240.54|238.14|237.05|234.65|0
1650983700000|2022-04-26 14:35:00|240.54|238.14|240.98|238.58|242.39|239.99|238.35|235.95|0
1650984000000|2022-04-26 14:40:00|240.8|238.4|244.72|242.32|245.61|243.21|240.63|238.23|0
1650984300000|2022-04-26 14:45:00|245.07|242.67|241.98|239.58|245.25|242.85|241.98|239.58|0
1650984600000|2022-04-26 14:50:00|242.25|239.85|243.74|241.34|244.14|241.74|241.11|238.71|0
1650984900000|2022-04-26 14:55:00|243.65|241.25|243.91|241.51|244.44|242.04|242.77|240.37|0
1650985200000|2022-04-26 15:00:00|244|241.6|246.22|243.82|246.31|243.91|244|241.6|0
1650985500000|2022-04-26 15:05:00|246.3|243.9|245.41|243.01|247.02|244.62|245.41|243.01|0
1650985800000|2022-04-26 15:10:00|245.68|243.28|243.73|241.33|246.21|243.81|243.64|241.24|0
1650986100000|2022-04-26 15:15:00|243.82|241.42|246.92|244.52|246.92|244.52|243.73|241.33|0
1650986400000|2022-04-26 15:20:00|246.83|244.43|244.26|241.86|247.1|244.7|242.49|240.09|0
1650986700000|2022-04-26 15:25:00|244.52|242.12|244.78|242.38|245.14|242.74|243.28|240.88|0
1650987000000|2022-04-26 15:30:00|244.96|242.56|244.93|242.53|246.56|244.16|243.17|240.77|0
1650987300000|2022-04-26 15:35:00|245.11|242.71|246.26|243.86|248.23|245.83|244.85|242.45|0
1650987600000|2022-04-26 15:40:00|246.44|244.04|245.73|243.33|248.86|246.46|245.73|243.33|0
1650987900000|2022-04-26 15:45:00|245.82|243.42|247.54|245.14|248.04|245.64|245.55|243.15|0
1650988200000|2022-04-26 15:50:00|247.72|245.32|248.34|245.94|248.34|245.94|246.65|244.25|0
1650988500000|2022-04-26 15:55:00|248.39|245.99|251.03|248.63|251.12|248.72|248.39|245.99|0
1650988800000|2022-04-26 16:00:00|251.12|248.72|249.77|247.37|251.12|248.72|249.41|247.01|0
1650989100000|2022-04-26 16:05:00|249.68|247.28|247.27|244.87|250.13|247.73|247.27|244.87|0
1650989400000|2022-04-26 16:10:00|247.44|245.04|247.22|244.82|248.6|246.2|246.82|244.42|0
1650989700000|2022-04-26 16:15:00|247.09|244.69|244.04|241.64|247.18|244.78|243.95|241.55|0
1650990000000|2022-04-26 16:20:00|243.95|241.55|242.54|240.14|243.95|241.55|241.83|239.43|0
1650990300000|2022-04-26 16:25:00|242.71|240.31|239.99|237.59|242.71|240.31|239.21|236.81|0
1650990600000|2022-04-26 16:30:00|240.17|237.77|241.57|239.17|242.09|239.69|239.56|237.16|0
1650990900000|2022-04-26 16:35:00|241.52|239.12|243.68|241.28|243.94|241.54|240.91|238.51|0
1650991200000|2022-04-26 16:40:00|243.59|241.19|243.32|240.92|244.12|241.72|242.35|239.95|0
1650991500000|2022-04-26 16:45:00|243.41|241.01|244.82|242.42|245.18|242.78|243.32|240.92|0
1650991800000|2022-04-26 16:50:00|244.73|242.33|243.49|241.09|244.91|242.51|242.35|239.95|0
1650992100000|2022-04-26 16:55:00|243.76|241.36|239.28|236.88|244.02|241.62|239.11|236.71|0
1650992400000|2022-04-26 17:00:00|239.37|236.97|244.54|242.14|245.07|242.67|239.37|236.97|0
1650992700000|2022-04-26 17:05:00|244.36|241.96|244.27|241.87|244.72|242.32|243.39|240.99|0
1650993000000|2022-04-26 17:10:00|244.36|241.96|246.22|243.82|246.22|243.82|243.74|241.34|0
1650993300000|2022-04-26 17:15:00|246.31|243.91|247.74|245.34|247.83|245.43|245.42|243.02|0
1650993600000|2022-04-26 17:20:00|247.92|245.52|248.91|246.51|249|246.6|247.29|244.89|0
1650993900000|2022-04-26 17:25:00|248.82|246.42|249.93|247.53|249.99|247.59|246.56|244.16|0
1650994200000|2022-04-26 17:30:00|250.02|247.62|250.92|248.52|252.37|249.97|249.75|247.35|0
1650994500000|2022-04-26 17:35:00|251.28|248.88|250.11|247.71|252.27|249.87|249.75|247.35|0
1650994800000|2022-04-26 17:40:00|250.47|248.07|247.42|245.02|250.56|248.16|246.35|243.95|0
1650995100000|2022-04-26 17:45:00|247.06|244.66|248.4|246|249.65|247.25|246.79|244.39|0
1650995400000|2022-04-26 17:50:00|248.22|245.82|251|248.6|251|248.6|248.22|245.82|0
1650995700000|2022-04-26 17:55:00|250.82|248.42|250.46|248.06|251.18|248.78|249.29|246.89|0
1650996000000|2022-04-26 18:00:00|250.37|247.97|250.45|248.05|251.81|249.41|249.74|247.34|0
1650996300000|2022-04-26 18:05:00|250.54|248.14|250.72|248.32|251.17|248.77|249.28|246.88|0
1650996600000|2022-04-26 18:10:00|250.9|248.5|248.47|246.07|250.9|248.5|248.29|245.89|0
1650996900000|2022-04-26 18:15:00|248.38|245.98|248.65|246.25|250.18|247.78|246.51|244.11|0
1650997200000|2022-04-26 18:20:00|248.83|246.43|246.06|243.66|249.01|246.61|245|242.6|0
1650997500000|2022-04-26 18:25:00|245.88|243.48|246.06|243.66|247.93|245.53|245.44|243.04|0
1650997800000|2022-04-26 18:30:00|246.41|244.01|246.99|244.59|248.55|246.15|245.97|243.57|0
1650998100000|2022-04-26 18:35:00|246.77|244.37|246.05|243.65|246.99|244.59|244.9|242.5|0
1650998400000|2022-04-26 18:40:00|246.14|243.74|250.3|247.9|250.34|247.94|246.14|243.74|0
1650998700000|2022-04-26 18:45:00|250.34|247.94|249.89|247.49|250.97|248.57|248.9|246.5|0
1650999000000|2022-04-26 18:50:00|249.94|247.54|247.38|244.98|250.07|247.67|246.94|244.54|0
1650999300000|2022-04-26 18:55:00|246.94|244.54|245.42|243.02|247.61|245.21|244.98|242.58|0
1650999600000|2022-04-26 19:00:00|245.6|243.2|246.04|243.64|246.98|244.58|242.76|240.36|0
1650999900000|2022-04-26 19:05:00|246.3|243.9|248.54|246.14|249.08|246.68|246.04|243.64|0
1651000200000|2022-04-26 19:10:00|248.63|246.23|251.6|249.2|251.88|249.48|247.37|244.97|0
1651000500000|2022-04-26 19:15:00|251.51|249.11|255.62|253.22|256.07|253.67|249.36|246.96|0
1651000800000|2022-04-26 19:20:00|255.43|253.03|253.24|250.84|255.71|253.31|252.69|250.29|0
1651001100000|2022-04-26 19:25:00|252.78|250.38|254.88|252.48|255.43|253.03|252.78|250.38|0
1651001400000|2022-04-26 19:30:00|254.97|252.57|256.53|254.13|257.26|254.86|253.96|251.56|0
1651001700000|2022-04-26 19:35:00|256.43|254.03|254.32|251.92|257.82|255.42|254.32|251.92|0
1651002000000|2022-04-26 19:40:00|254.14|251.74|254.41|252.01|256.8|254.4|253.23|250.83|0
1651002300000|2022-04-26 19:45:00|254.23|251.83|256.43|254.03|257.53|255.13|253.14|250.74|0
1651002600000|2022-04-26 19:50:00|256.84|254.44|257.81|255.41|257.9|255.5|253.68|251.28|0
1651002900000|2022-04-26 19:55:00|257.9|255.5|261.52|259.12|261.52|259.12|256.06|253.66|0
1651003200000|2022-04-26 20:00:00|261.71|259.31|263.63|261.23|265.03|262.63|260.77|258.37|0
1651003500000|2022-04-26 20:05:00|263.53|261.13|270.81|268.41|271.82|269.42|263.07|260.67|0
1651003800000|2022-04-26 20:10:00|271|268.6|267.89|265.49|271.19|268.79|265.99|263.59|0
1651004100000|2022-04-26 20:15:00|267.61|264.81|266.47|263.67|267.99|265.19|266.1|263.3|0
1651004400000|2022-04-26 20:20:00|266.57|263.77|270.02|267.22|270.41|267.61|264.02|261.22|0
1651004700000|2022-04-26 20:25:00|269.93|267.13|269.83|267.03|271.27|268.47|269.83|267.03|0
1651005000000|2022-04-26 20:30:00|269.93|267.13|270.31|267.51|271.07|268.27|269.83|267.03|0
1651005300000|2022-04-26 20:35:00|270.21|267.41|270.97|268.17|271.55|268.75|269.92|267.12|0
1651005600000|2022-04-26 20:40:00|271.07|268.27|273.86|271.06|274.34|271.54|271.07|268.27|0
1651005900000|2022-04-26 20:45:00|273.81|271.01|273.66|270.86|274.14|271.34|272.22|269.42|0
1651006200000|2022-04-26 20:50:00|273.76|270.96|273.8|271|274.82|272.02|273.66|270.86|0
1651006500000|2022-04-26 20:55:00|273.85|271.05|273.32|270.52|273.9|271.1|273.08|270.28|0
1651006800000|2022-04-26 21:00:00|273.54|270.74|273.15|270.35|273.54|270.74|273.11|270.31|0
1651007100000|2022-04-26 21:05:00|273.12|270.32|272.61|269.81|273.12|270.32|272.61|269.81|0
1651007400000|2022-04-26 21:10:00|272.58|269.78|272.18|269.38|272.86|270.06|272.15|269.35|0
1651007700000|2022-04-26 21:15:00|272.16|269.36|272.07|269.27|272.54|269.74|271.96|269.16|0
1651008000000|2022-04-26 21:20:00|272.09|269.29|272.11|269.31|272.21|269.41|271.71|268.91|0
1651008300000|2022-04-26 21:25:00|272.19|269.39|271.1|268.3|272.19|269.39|271|268.2|0
1651008600000|2022-04-26 21:30:00|271.11|268.31|270.44|267.64|271.11|268.31|269.83|267.03|0
1651008900000|2022-04-26 21:35:00|270.37|267.57|270.67|267.87|270.92|268.12|270.3|267.5|0
1651009200000|2022-04-26 21:40:00|270.64|267.84|270.64|267.84|270.78|267.98|270.36|267.56|0
1651009500000|2022-04-26 21:45:00|270.66|267.86|270.68|267.88|270.68|267.88|270.22|267.42|0
1651009800000|2022-04-26 21:50:00|270.69|267.89|270.13|267.33|271.01|268.21|270.1|267.3|0
1651010100000|2022-04-26 21:55:00|270.15|267.35|269.85|267.05|270.31|267.51|269.85|267.05|0
1651010400000|2022-04-26 22:00:00|268.22|265.42|267.83|265.03|270.07|267.27|267.55|264.75|0
1651010700000|2022-04-26 22:05:00|267.78|264.98|264.48|261.68|267.78|264.98|263.54|260.74|0
1651011000000|2022-04-26 22:10:00|264.38|261.58|264.1|261.3|264.66|261.86|263.12|260.32|0
1651011300000|2022-04-26 22:15:00|264.05|261.25|265.08|262.28|266.17|263.37|263.44|260.64|0
1651011600000|2022-04-26 22:20:00|265.13|262.33|262.6|259.8|265.13|262.33|262.6|259.8|0
1651011900000|2022-04-26 22:25:00|262.46|259.66|260.27|257.47|262.97|260.17|259.99|257.19|0
1651012200000|2022-04-26 22:30:00|260.22|257.42|261.28|258.48|261.38|258.58|259.52|256.72|0
1651012500000|2022-04-26 22:35:00|261.19|258.39|262.68|259.88|262.77|259.97|260.82|258.02|0
1651012800000|2022-04-26 22:40:00|262.64|259.84|264.27|261.47|264.37|261.57|262.31|259.51|0
1651013100000|2022-04-26 22:45:00|264.18|261.38|263.99|261.19|264.65|261.85|263.52|260.72|0
1651013400000|2022-04-26 22:50:00|264.08|261.28|262.67|259.87|264.17|261.37|262.3|259.5|0
1651013700000|2022-04-26 22:55:00|262.58|259.78|263.75|260.95|263.98|261.18|262.44|259.64|0
1651014000000|2022-04-26 23:00:00|263.7|260.9|263.04|260.24|263.75|260.95|262.86|260.06|0
1651014300000|2022-04-26 23:05:00|263.23|260.43|262.25|259.45|263.23|260.43|262.01|259.21|0
1651014600000|2022-04-26 23:10:00|262.2|259.4|262.29|259.49|262.94|260.14|261.73|258.93|0
1651014900000|2022-04-26 23:15:00|262.38|259.58|262.29|259.49|262.62|259.82|262.01|259.21|0
1651015200000|2022-04-26 23:20:00|262.24|259.44|262.1|259.3|262.29|259.49|261.91|259.11|0
1651015500000|2022-04-26 23:25:00|262.05|259.25|262.61|259.81|262.75|259.95|261.59|258.79|0
1651015800000|2022-04-26 23:30:00|262.66|259.86|261.49|258.69|262.7|259.9|261.07|258.27|0
1651016100000|2022-04-26 23:35:00|261.44|258.64|261.16|258.36|262.19|259.39|261.07|258.27|0
1651016400000|2022-04-26 23:40:00|261.39|258.59|261.16|258.36|261.44|258.64|260.51|257.71|0
1651016700000|2022-04-26 23:45:00|261.11|258.31|260.6|257.8|261.25|258.45|260.46|257.66|0
1651017000000|2022-04-26 23:50:00|260.5|257.7|260.69|257.89|260.69|257.89|259.76|256.96|0
1651017300000|2022-04-26 23:55:00|260.59|257.79|260.87|258.07|261.15|258.35|259.85|257.05|0
1651017600000|2022-04-27 00:00:00|260.78|257.98|260.31|257.51|260.96|258.16|259.66|256.86|0
1651017900000|2022-04-27 00:05:00|260.27|257.47|259.86|257.06|260.96|258.16|259.67|256.87|0
1651018200000|2022-04-27 00:10:00|259.95|257.15|260.04|257.24|260.6|257.8|259.77|256.97|0
1651018500000|2022-04-27 00:15:00|259.91|257.11|258.82|256.02|260.69|257.89|258.59|255.79|0
1651018800000|2022-04-27 00:20:00|258.77|255.97|258.31|255.51|259.05|256.25|257.38|254.58|0
1651019100000|2022-04-27 00:25:00|258.21|255.41|258.77|255.97|259.05|256.25|257.93|255.13|0
1651019400000|2022-04-27 00:30:00|258.82|256.02|259.23|256.43|260.07|257.27|258.77|255.97|0
1651019700000|2022-04-27 00:35:00|259.18|256.38|259.88|257.08|259.88|257.08|258.76|255.96|0
1651020000000|2022-04-27 00:40:00|259.78|256.98|260.25|257.45|261.46|258.66|259.69|256.89|0
1651020300000|2022-04-27 00:45:00|260.15|257.35|260.34|257.54|260.9|258.1|260.06|257.26|0
1651020600000|2022-04-27 00:50:00|260.29|257.49|259.59|256.79|260.34|257.54|259.59|256.79|0
1651020900000|2022-04-27 00:55:00|259.55|256.75|261.36|258.56|262.02|259.22|259.13|256.33|0
1651021200000|2022-04-27 01:00:00|261.5|258.7|261.17|258.37|261.5|258.7|260.61|257.81|0
1651021500000|2022-04-27 01:05:00|261.27|258.47|259.49|256.69|261.41|258.61|259.26|256.46|0
1651021800000|2022-04-27 01:10:00|259.54|256.74|259.72|256.92|260.05|257.25|259.49|256.69|0
1651022100000|2022-04-27 01:15:00|259.86|257.06|258.7|255.9|259.86|257.06|258.28|255.48|0
1651022400000|2022-04-27 01:20:00|258.46|255.66|256.98|254.18|258.56|255.76|256.89|254.09|0
1651022700000|2022-04-27 01:25:00|257.03|254.23|256.33|253.53|257.16|254.36|256.15|253.35|0
1651023000000|2022-04-27 01:30:00|256.42|253.62|255.23|252.43|257.07|254.27|255.23|252.43|0
1651023300000|2022-04-27 01:35:00|255.32|252.52|253.3|250.5|256.05|253.25|253.3|250.5|0
1651023600000|2022-04-27 01:40:00|253.12|250.32|254.49|251.69|254.49|251.69|253.03|250.23|0
1651023900000|2022-04-27 01:45:00|254.4|251.6|254.85|252.05|254.85|252.05|253.75|250.95|0
1651024200000|2022-04-27 01:50:00|254.94|252.14|255.58|252.78|255.68|252.88|254.76|251.96|0
1651024500000|2022-04-27 01:55:00|255.68|252.88|255.31|252.51|255.68|252.88|255.12|252.32|0
1651024800000|2022-04-27 02:00:00|255.21|252.41|255.67|252.87|256.04|253.24|255.21|252.41|0
1651025100000|2022-04-27 02:05:00|255.58|252.78|258.02|255.22|258.72|255.92|255.21|252.41|0
1651025400000|2022-04-27 02:10:00|258.07|255.27|255.94|253.14|258.07|255.27|255.85|253.05|0
1651025700000|2022-04-27 02:15:00|256.13|253.33|256.03|253.23|256.77|253.97|255.8|253|0
1651026000000|2022-04-27 02:20:00|255.99|253.19|256.3|253.5|256.86|254.06|255.48|252.68|0
1651026300000|2022-04-27 02:25:00|256.4|253.6|255.47|252.67|256.77|253.97|255.47|252.67|0
1651026600000|2022-04-27 02:30:00|255.38|252.58|255.66|252.86|256.17|253.37|255.11|252.31|0
1651026900000|2022-04-27 02:35:00|255.75|252.95|255.52|252.72|256.48|253.68|255.47|252.67|0
1651027200000|2022-04-27 02:40:00|255.38|252.58|253.54|250.74|255.38|252.58|253.45|250.65|0
1651027500000|2022-04-27 02:45:00|253.63|250.83|253.91|251.11|254.82|252.02|253.63|250.83|0
1651027800000|2022-04-27 02:50:00|253.81|251.01|252.4|249.6|254.45|251.65|251.81|249.01|0
1651028100000|2022-04-27 02:55:00|252.35|249.55|252.26|249.46|253.08|250.28|251.99|249.19|0
1651028400000|2022-04-27 03:00:00|252.17|249.37|252.39|249.59|252.99|250.19|251.99|249.19|0
1651028700000|2022-04-27 03:05:00|252.35|249.55|252.89|250.09|253.07|250.27|252.26|249.46|0
1651029000000|2022-04-27 03:10:00|252.98|250.18|252.34|249.54|253.07|250.27|251.98|249.18|0
1651029300000|2022-04-27 03:15:00|252.43|249.63|253.53|250.73|253.71|250.91|252.34|249.54|0
1651029600000|2022-04-27 03:20:00|253.48|250.68|253.25|250.45|253.52|250.72|253.12|250.32|0
1651029900000|2022-04-27 03:25:00|253.16|250.36|252.61|249.81|253.3|250.5|252.15|249.35|0
1651030200000|2022-04-27 03:30:00|252.56|249.76|252.47|249.67|253.38|250.58|252.42|249.62|0
1651030500000|2022-04-27 03:35:00|252.51|249.71|252.33|249.53|252.74|249.94|252.33|249.53|0
1651030800000|2022-04-27 03:40:00|252.38|249.58|252.51|249.71|252.88|250.08|251.87|249.07|0
1651031100000|2022-04-27 03:45:00|252.56|249.76|251.14|248.34|252.6|249.8|250.69|247.89|0
1651031400000|2022-04-27 03:50:00|251.23|248.43|252.05|249.25|252.05|249.25|251.23|248.43|0
1651031700000|2022-04-27 03:55:00|252.01|249.21|251.77|248.97|252.01|249.21|251.32|248.52|0
1651032000000|2022-04-27 04:00:00|251.87|249.07|250.33|247.53|252.28|249.48|250.33|247.53|0
1651032300000|2022-04-27 04:05:00|250.37|247.57|250.23|247.43|250.46|247.66|249.92|247.12|0
1651032600000|2022-04-27 04:10:00|250.14|247.34|250.32|247.52|250.6|247.8|250.14|247.34|0
1651032900000|2022-04-27 04:15:00|250.37|247.57|250.5|247.7|250.59|247.79|250.23|247.43|0
1651033200000|2022-04-27 04:20:00|250.59|247.79|251.32|248.52|251.32|248.52|250.41|247.61|0
1651033500000|2022-04-27 04:25:00|251.23|248.43|251.13|248.33|251.31|248.51|250.04|247.24|0
1651033800000|2022-04-27 04:30:00|251.04|248.24|251.04|248.24|251.22|248.42|250.77|247.97|0
1651034100000|2022-04-27 04:35:00|251.09|248.29|251.4|248.6|251.58|248.78|250.95|248.15|0
1651034400000|2022-04-27 04:40:00|251.31|248.51|251.31|248.51|251.85|249.05|251.31|248.51|0
1651034700000|2022-04-27 04:45:00|251.35|248.55|250.39|247.59|251.49|248.69|250.39|247.59|0
1651035000000|2022-04-27 04:50:00|250.3|247.5|250.85|248.05|250.94|248.14|250.3|247.5|0
1651035300000|2022-04-27 04:55:00|250.76|247.96|250.48|247.68|250.8|248|250.3|247.5|0
1651035600000|2022-04-27 05:00:00|250.44|247.64|251.39|248.59|251.57|248.77|250.12|247.32|0
1651035900000|2022-04-27 05:05:00|251.34|248.54|250.57|247.77|251.34|248.54|250.29|247.49|0
1651036200000|2022-04-27 05:10:00|250.52|247.72|249.57|246.77|250.75|247.95|249.39|246.59|0
1651036500000|2022-04-27 05:15:00|249.66|246.86|250.47|247.67|250.56|247.76|249.57|246.77|0
1651036800000|2022-04-27 05:20:00|250.56|247.76|251.47|248.67|251.74|248.94|250.56|247.76|0
1651037100000|2022-04-27 05:25:00|251.65|248.85|250.28|247.48|251.65|248.85|250.28|247.48|0
1651037400000|2022-04-27 05:30:00|250.19|247.39|251.1|248.3|251.28|248.48|248.97|246.17|0
1651037700000|2022-04-27 05:35:00|251.19|248.39|250.01|247.21|251.19|248.39|249.55|246.75|0
1651038000000|2022-04-27 05:40:00|249.92|247.12|250.37|247.57|250.55|247.75|249.82|247.02|0
1651038300000|2022-04-27 05:45:00|250.55|247.75|251|248.2|251.55|248.75|250.41|247.61|0
1651038600000|2022-04-27 05:50:00|251.09|248.29|250.86|248.06|251.64|248.84|250.82|248.02|0
1651038900000|2022-04-27 05:55:00|251|248.2|251.13|248.33|251.82|249.02|250.45|247.65|0
1651039200000|2022-04-27 06:00:00|251|248.2|252.64|249.84|252.64|249.84|250.45|247.65|0
1651039500000|2022-04-27 06:05:00|252.5|249.7|250.77|247.97|252.82|250.02|250.36|247.56|0
1651039800000|2022-04-27 06:10:00|250.81|248.01|249.27|246.47|250.99|248.19|249.17|246.37|0
1651040100000|2022-04-27 06:15:00|249.22|246.42|248.72|245.92|249.36|246.56|248.45|245.65|0
1651040400000|2022-04-27 06:20:00|248.68|245.88|248.95|246.15|249.08|246.28|248.54|245.74|0
1651040700000|2022-04-27 06:25:00|248.99|246.19|249.17|246.37|249.17|246.37|248.72|245.92|0
1651041000000|2022-04-27 06:30:00|249.08|246.28|249.3|246.5|249.53|246.73|248.53|245.73|0
1651041300000|2022-04-27 06:35:00|249.35|246.55|250.16|247.36|250.16|247.36|248.53|245.73|0
1651041600000|2022-04-27 06:40:00|250.25|247.45|249.15|246.35|253.06|250.26|247.91|245.11|0
1651041900000|2022-04-27 06:45:00|249.24|246.44|248.69|245.89|249.51|246.71|248.42|245.62|0
1651042200000|2022-04-27 06:50:00|248.65|245.85|248.37|245.57|249.32|246.52|248.24|245.44|0
1651042500000|2022-04-27 06:55:00|248.46|245.66|248.05|245.25|249.01|246.21|247.87|245.07|0
1651042800000|2022-04-27 07:00:00|248.32|245.52|248.86|246.06|249.41|246.61|246.79|243.99|0
1651043100000|2022-04-27 07:05:00|248.68|245.88|247.44|245.04|249.84|247.44|246.85|244.45|0
1651043400000|2022-04-27 07:10:00|247.67|245.27|249.75|247.35|249.84|247.44|247.3|244.9|0
1651043700000|2022-04-27 07:15:00|249.93|247.53|250.56|248.16|251.2|248.8|249.29|246.89|0
1651044000000|2022-04-27 07:20:00|250.75|248.35|255|252.6|255.18|252.78|250.7|248.3|0
1651044300000|2022-04-27 07:25:00|255.27|252.87|259.9|257.5|260.28|257.88|254.95|252.55|0
1651044600000|2022-04-27 07:30:00|260.37|257.97|258.8|256.4|261.41|259.01|258.69|256.29|0
1651044900000|2022-04-27 07:35:00|258.71|256.31|255.19|252.79|258.9|256.5|255.1|252.7|0
1651045200000|2022-04-27 07:40:00|255.15|252.75|252.9|250.5|255.15|252.75|252.31|249.91|0
1651045500000|2022-04-27 07:45:00|252.63|250.23|250.2|247.8|253.18|250.78|249.07|246.67|0
1651045800000|2022-04-27 07:50:00|250.16|247.76|246.25|243.85|250.16|247.76|246.25|243.85|0
1651046100000|2022-04-27 07:55:00|246.02|243.62|244.28|241.88|246.56|244.16|243.43|241.03|0
1651046400000|2022-04-27 08:00:00|244.14|241.74|245.39|242.99|246.07|243.67|243.6|241.2|0
1651046700000|2022-04-27 08:05:00|245.53|243.13|245.57|243.17|246.2|243.8|244.85|242.45|0
1651047000000|2022-04-27 08:10:00|245.48|243.08|242.27|239.87|246.43|244.03|242.14|239.74|0
1651047300000|2022-04-27 08:15:00|242.31|239.91|241.43|239.03|242.67|240.27|240.9|238.5|0
1651047600000|2022-04-27 08:20:00|241.34|238.94|242.04|239.64|242.58|240.18|240.67|238.27|0
1651047900000|2022-04-27 08:25:00|242.09|239.69|243.33|240.93|243.84|241.44|241.69|239.29|0
1651048200000|2022-04-27 08:30:00|243.16|240.76|244.72|242.32|244.76|242.36|242.58|240.18|0
1651048500000|2022-04-27 08:35:00|244.94|242.54|243.52|241.12|245.21|242.81|243.21|240.81|0
1651048800000|2022-04-27 08:40:00|243.39|240.99|243.65|241.25|243.74|241.34|242.72|240.32|0
1651049100000|2022-04-27 08:45:00|243.7|241.3|245.71|243.31|246.16|243.76|243.7|241.3|0
1651049400000|2022-04-27 08:50:00|245.14|242.74|245.86|243.46|247.04|244.64|245.14|242.74|0
1651049700000|2022-04-27 08:55:00|245.95|243.55|245.01|242.61|245.95|243.55|243.72|241.32|0
1651050000000|2022-04-27 09:00:00|245.14|242.74|244.34|241.94|245.5|243.1|243.62|241.22|0
1651050300000|2022-04-27 09:05:00|244.52|242.12|245.45|243.05|245.45|243.05|243.35|240.95|0
1651050600000|2022-04-27 09:10:00|245.21|242.81|242.96|240.56|245.21|242.81|242.33|239.93|0
1651050900000|2022-04-27 09:15:00|243.13|240.73|243.4|241|244.74|242.34|243.04|240.64|0
1651051200000|2022-04-27 09:20:00|243.36|240.96|243.13|240.73|243.75|241.35|242.51|240.11|0
1651051500000|2022-04-27 09:25:00|242.77|240.37|242.59|240.19|243.13|240.73|241.79|239.39|0
1651051800000|2022-04-27 09:30:00|242.55|240.15|243.97|241.57|244.01|241.61|241.78|239.38|0
1651052100000|2022-04-27 09:35:00|243.84|241.44|242.13|239.73|243.92|241.52|242.05|239.65|0
1651052400000|2022-04-27 09:40:00|242.05|239.65|242.49|240.09|242.67|240.27|241.78|239.38|0
1651052700000|2022-04-27 09:45:00|242.45|240.05|243.29|240.89|243.83|241.43|242.22|239.82|0
1651053000000|2022-04-27 09:50:00|243.25|240.85|242.04|239.64|243.25|240.85|241.5|239.1|0
1651053300000|2022-04-27 09:55:00|241.95|239.55|240.88|238.48|241.95|239.55|240.61|238.21|0
1651053600000|2022-04-27 10:00:00|240.79|238.39|240.17|237.77|241.06|238.66|239.82|237.42|0
1651053900000|2022-04-27 10:05:00|240.35|237.95|240.34|237.94|240.79|238.39|239.9|237.5|0
1651054200000|2022-04-27 10:10:00|240.39|237.99|240.39|237.99|240.97|238.57|239.81|237.41|0
1651054500000|2022-04-27 10:15:00|240.35|237.95|241.45|239.05|241.45|239.05|240.21|237.81|0
1651054800000|2022-04-27 10:20:00|241.36|238.96|241.1|238.7|241.45|239.05|240.96|238.56|0
1651055100000|2022-04-27 10:25:00|241.14|238.74|241.36|238.96|241.45|239.05|241.14|238.74|0
1651055400000|2022-04-27 10:30:00|241.45|239.05|241.54|239.14|241.8|239.4|241.27|238.87|0
1651055700000|2022-04-27 10:35:00|241.62|239.22|240.83|238.43|242.16|239.76|239.85|237.45|0
1651056000000|2022-04-27 10:40:00|240.87|238.47|241.36|238.96|241.72|239.32|240.21|237.81|0
1651056300000|2022-04-27 10:45:00|242.21|239.81|241.67|239.27|244.04|241.64|240.29|237.89|0
1651056600000|2022-04-27 10:50:00|241.49|239.09|240.21|237.81|242.39|239.99|240.08|237.68|0
1651056900000|2022-04-27 10:55:00|240.12|237.72|241|238.6|241.27|238.87|239.9|237.5|0
1651057200000|2022-04-27 11:00:00|240.96|238.56|243.94|241.54|244.21|241.81|240.96|238.56|0
1651057500000|2022-04-27 11:05:00|243.85|241.45|246.19|243.79|246.28|243.88|243.85|241.45|0
1651057800000|2022-04-27 11:10:00|246.28|243.88|245.29|242.89|246.42|244.02|245.29|242.89|0
1651058100000|2022-04-27 11:15:00|245.38|242.98|246.82|244.42|246.82|244.42|245.2|242.8|0
1651058400000|2022-04-27 11:20:00|246.73|244.33|249.09|246.69|249.36|246.96|246.28|243.88|0
1651058700000|2022-04-27 11:25:00|248.9|246.5|251.1|248.7|251.1|248.7|248.77|246.37|0
1651059000000|2022-04-27 11:30:00|251.37|248.97|250.7|248.3|251.83|249.43|248.23|245.83|0
1651059300000|2022-04-27 11:35:00|250.42|248.02|251.59|249.19|252.24|249.84|249.78|247.38|0
1651059600000|2022-04-27 11:40:00|251.46|249.06|250.59|248.19|251.78|249.38|250.18|247.78|0
1651059900000|2022-04-27 11:45:00|250.68|248.28|249.49|247.09|250.68|248.28|248.95|246.55|0
1651060200000|2022-04-27 11:50:00|249.54|247.14|250.95|248.55|251.04|248.64|249.4|247|0
1651060500000|2022-04-27 11:55:00|250.9|248.5|251.31|248.91|252.5|250.1|249.94|247.54|0
1651060800000|2022-04-27 12:00:00|251.13|248.73|248.94|246.54|251.86|249.46|248.76|246.36|0
1651061100000|2022-04-27 12:05:00|249.12|246.72|247.82|245.42|250.46|248.06|247.58|245.18|0
1651061400000|2022-04-27 12:10:00|247.64|245.24|247.82|245.42|248.64|246.24|247.46|245.06|0
1651061700000|2022-04-27 12:15:00|247.73|245.33|249.28|246.88|249.38|246.98|247.65|245.25|0
1651062000000|2022-04-27 12:20:00|249.38|246.98|250.65|248.25|251.16|248.76|248.83|246.43|0
1651062300000|2022-04-27 12:25:00|251.11|248.71|250.06|247.66|251.47|249.07|250.02|247.62|0
1651062600000|2022-04-27 12:30:00|250.2|247.8|252.08|249.68|252.35|249.95|249.06|246.66|0
1651062900000|2022-04-27 12:35:00|251.71|249.31|249.97|247.57|252.35|249.95|249.79|247.39|0
1651063200000|2022-04-27 12:40:00|249.88|247.48|250.33|247.93|251.34|248.94|249.69|247.29|0
1651063500000|2022-04-27 12:45:00|250.42|248.02|251.43|249.03|251.7|249.3|249.92|247.52|0
1651063800000|2022-04-27 12:50:00|251.48|249.08|251.15|248.75|251.89|249.49|250.69|248.29|0
1651064100000|2022-04-27 12:55:00|251.06|248.66|250.69|248.29|251.24|248.84|249.96|247.56|0
1651064400000|2022-04-27 13:00:00|250.78|248.38|251.24|248.84|251.24|248.84|249.5|247.1|0
1651064700000|2022-04-27 13:05:00|251.1|248.7|254.29|251.89|254.66|252.26|251.1|248.7|0
1651065000000|2022-04-27 13:10:00|254.38|251.98|254.75|252.35|254.84|252.44|254.01|251.61|0
1651065300000|2022-04-27 13:15:00|254.94|252.54|253.82|251.42|254.94|252.54|253.18|250.78|0
1651065600000|2022-04-27 13:20:00|253.64|251.24|254.28|251.88|254.28|251.88|252.9|250.5|0
1651065900000|2022-04-27 13:25:00|254.19|251.79|253.08|250.68|254.19|251.79|251.89|249.49|0
1651066200000|2022-04-27 13:30:00|253.4|251|250.69|248.29|253.54|251.14|249.05|246.65|0
1651066500000|2022-04-27 13:35:00|249.96|247.56|250.99|248.59|252.28|249.88|248.14|245.74|0
1651066800000|2022-04-27 13:40:00|249.81|247.41|241.43|239.03|250.63|248.23|241.43|239.03|0
1651067100000|2022-04-27 13:45:00|240.81|238.41|237.41|235.01|240.81|238.41|235.92|233.52|0
1651067400000|2022-04-27 13:50:00|236.54|234.14|239.62|237.22|239.97|237.57|235.05|232.65|0
1651067700000|2022-04-27 13:55:00|239.35|236.95|240.34|237.94|241.67|239.27|238.82|236.42|0
1651068000000|2022-04-27 14:00:00|240.52|238.12|245.06|242.66|245.87|243.47|237.35|234.95|0
1651068300000|2022-04-27 14:05:00|244.79|242.39|246.41|244.01|247.5|245.1|244.16|241.76|0
1651068600000|2022-04-27 14:10:00|246.5|244.1|254.93|252.53|255.12|252.72|246.32|243.92|0
1651068900000|2022-04-27 14:15:00|255.49|253.09|257.16|254.76|259.22|256.82|255.02|252.62|0
1651069200000|2022-04-27 14:20:00|257.34|254.94|255.38|252.98|257.72|255.32|251.35|248.95|0
1651069500000|2022-04-27 14:25:00|254.45|252.05|258.35|255.95|258.35|255.95|252.34|249.94|0
1651069800000|2022-04-27 14:30:00|259.19|256.79|260.16|257.76|263.55|261.15|258.82|256.42|0
1651070100000|2022-04-27 14:35:00|259.69|257.29|253.55|251.15|260.63|258.23|253.09|250.69|0
1651070400000|2022-04-27 14:40:00|253.36|250.96|251.8|249.4|254.01|251.61|251.07|248.67|0
1651070700000|2022-04-27 14:45:00|251.71|249.31|247.62|245.22|252.63|250.23|247.62|245.22|0
1651071000000|2022-04-27 14:50:00|247.44|245.04|251.34|248.94|251.34|248.94|247.17|244.77|0
1651071300000|2022-04-27 14:55:00|251.16|248.76|251.68|249.28|252.5|250.1|248.98|246.58|0
1651071600000|2022-04-27 15:00:00|251.22|248.82|249.49|247.09|251.77|249.37|245.07|242.67|0
1651071900000|2022-04-27 15:05:00|249.22|246.82|250.94|248.54|251.95|249.55|248.67|246.27|0
1651072200000|2022-04-27 15:10:00|250.85|248.45|250.76|248.36|252.87|250.47|247.81|245.41|0
1651072500000|2022-04-27 15:15:00|250.49|248.09|246.86|244.46|250.49|248.09|246.23|243.83|0
1651072800000|2022-04-27 15:20:00|246.91|244.51|245.33|242.93|250.39|247.99|244.07|241.67|0
1651073100000|2022-04-27 15:25:00|245.87|243.47|243.89|241.49|246.68|244.28|243.36|240.96|0
1651073400000|2022-04-27 15:30:00|243|240.6|240.04|237.64|245.59|243.19|240|237.6|0
1651073700000|2022-04-27 15:35:00|239.96|237.56|240.84|238.44|241.42|239.02|239.78|237.38|0
1651074000000|2022-04-27 15:40:00|241.24|238.84|241.1|238.7|242.35|239.95|239.24|236.84|0
1651074300000|2022-04-27 15:45:00|241.9|239.5|242.08|239.68|243.06|240.66|241.19|238.79|0
1651074600000|2022-04-27 15:50:00|241.99|239.59|245.75|243.35|246.2|243.8|241.59|239.19|0
1651074900000|2022-04-27 15:55:00|245.84|243.44|243.86|241.46|246.29|243.89|243.68|241.28|0
1651075200000|2022-04-27 16:00:00|243.77|241.37|244.31|241.91|247.01|244.61|243.06|240.66|0
1651075500000|2022-04-27 16:05:00|244.35|241.95|241.18|238.78|244.4|242|240.65|238.25|0
1651075800000|2022-04-27 16:10:00|241|238.6|242.25|239.85|242.69|240.29|241|238.6|0
1651076100000|2022-04-27 16:15:00|242.42|240.02|242.69|240.29|243.67|241.27|240.82|238.42|0
1651076400000|2022-04-27 16:20:00|242.15|239.75|236.85|234.45|243.31|240.91|235.98|233.58|0
1651076700000|2022-04-27 16:25:00|236.94|234.54|233.93|231.53|237.46|235.06|233.5|231.1|0
1651077000000|2022-04-27 16:30:00|233.85|231.45|234.37|231.97|235.07|232.67|232.72|230.32|0
1651077300000|2022-04-27 16:35:00|234.24|231.84|234.54|232.14|236.42|234.02|234.11|231.71|0
1651077600000|2022-04-27 16:40:00|234.37|231.97|232.63|230.23|235.24|232.84|231.16|228.76|0
1651077900000|2022-04-27 16:45:00|232.8|230.4|233.39|230.99|236.02|233.62|232.02|229.62|0
1651078200000|2022-04-27 16:50:00|233.21|230.81|233.3|230.9|234.35|231.95|232.74|230.34|0
1651078500000|2022-04-27 16:55:00|233.21|230.81|233.12|230.72|233.91|231.51|232.56|230.16|0
1651078800000|2022-04-27 17:00:00|232.86|230.46|232.47|230.07|239.64|237.24|232.34|229.94|0
1651079100000|2022-04-27 17:05:00|232.73|230.33|237.24|234.84|237.33|234.93|231.9|229.5|0
1651079400000|2022-04-27 17:10:00|237.06|234.66|237.32|234.92|239.19|236.79|236.18|233.78|0
1651079700000|2022-04-27 17:15:00|237.41|235.01|238.56|236.16|239.45|237.05|237.32|234.92|0
1651080000000|2022-04-27 17:20:00|238.47|236.07|238.12|235.72|238.74|236.34|235.91|233.51|0
1651080300000|2022-04-27 17:25:00|238.03|235.63|234.68|232.28|241.05|238.65|234.5|232.1|0
1651080600000|2022-04-27 17:30:00|234.5|232.1|235.11|232.71|236.17|233.77|233.28|230.88|0
1651080900000|2022-04-27 17:35:00|234.76|232.36|237.14|234.74|237.75|235.35|233.28|230.88|0
1651081200000|2022-04-27 17:40:00|236.87|234.47|237.04|234.64|238.42|236.02|236.34|233.94|0
1651081500000|2022-04-27 17:45:00|236.52|234.12|234.58|232.18|237.84|235.44|234.23|231.83|0
1651081800000|2022-04-27 17:50:00|234.49|232.09|233.23|230.83|234.76|232.36|232.49|230.09|0
1651082100000|2022-04-27 17:55:00|233.09|230.69|233.27|230.87|234.75|232.35|233.09|230.69|0
1651082400000|2022-04-27 18:00:00|233.44|231.04|235.36|232.96|235.98|233.58|233.18|230.78|0
1651082700000|2022-04-27 18:05:00|235.8|233.4|234.31|231.91|236.02|233.62|233.26|230.86|0
1651083000000|2022-04-27 18:10:00|234.4|232|233.96|231.56|235.89|233.49|233.26|230.86|0
1651083300000|2022-04-27 18:15:00|233.78|231.38|236.73|234.33|237.66|235.26|233.78|231.38|0
1651083600000|2022-04-27 18:20:00|236.77|234.37|236.94|234.54|236.94|234.54|234.83|232.43|0
1651083900000|2022-04-27 18:25:00|237.39|234.99|237.74|235.34|238.27|235.87|236.86|234.46|0
1651084200000|2022-04-27 18:30:00|237.92|235.52|235.79|233.39|238.36|235.96|235.53|233.13|0
1651084500000|2022-04-27 18:35:00|236.06|233.66|237.11|234.71|241.13|238.73|235.61|233.21|0
1651084800000|2022-04-27 18:40:00|236.67|234.27|234.91|232.51|237.02|234.62|234.03|231.63|0
1651085100000|2022-04-27 18:45:00|234.82|232.42|236.75|234.35|237.46|235.06|233.59|231.19|0
1651085400000|2022-04-27 18:50:00|236.22|233.82|240.48|238.08|240.75|238.35|236.22|233.82|0
1651085700000|2022-04-27 18:55:00|240.57|238.17|243.99|241.59|245.26|242.86|240.57|238.17|0
1651086000000|2022-04-27 19:00:00|243.9|241.5|247.43|245.03|248.34|245.94|243.63|241.23|0
1651086300000|2022-04-27 19:05:00|247.61|245.21|247.25|244.85|248.71|246.31|245.43|243.03|0
1651086600000|2022-04-27 19:10:00|247.34|244.94|246.15|243.75|248.89|246.49|245.24|242.84|0
1651086900000|2022-04-27 19:15:00|246.51|244.11|247.7|245.3|249.07|246.67|244.43|242.03|0
1651087200000|2022-04-27 19:20:00|247.51|245.11|248.38|245.98|249.99|247.59|246.88|244.48|0
1651087500000|2022-04-27 19:25:00|248.7|246.3|246.96|244.56|248.7|246.3|245.96|243.56|0
1651087800000|2022-04-27 19:30:00|246.78|244.38|247.96|245.56|248.61|246.21|245.6|243.2|0
1651088100000|2022-04-27 19:35:00|247.78|245.38|250.07|247.67|250.9|248.5|246.6|244.2|0
1651088400000|2022-04-27 19:40:00|249.8|247.4|246.86|244.46|250.71|248.31|245.41|243.01|0
1651088700000|2022-04-27 19:45:00|246.5|244.1|246.09|243.69|249.93|247.53|244.96|242.56|0
1651089000000|2022-04-27 19:50:00|247.06|244.66|252.59|250.19|255.83|253.43|247.06|244.66|0
1651089300000|2022-04-27 19:55:00|252.31|249.91|253.42|251.02|254.34|251.94|250.57|248.17|0
1651089600000|2022-04-27 20:00:00|252.68|250.28|253.32|250.92|254.62|252.22|252.68|250.28|0
1651089900000|2022-04-27 20:05:00|253.23|250.83|250.67|248.27|253.69|251.29|246.3|243.9|0
1651090200000|2022-04-27 20:10:00|250.62|248.22|250.89|248.49|251.4|249|248.07|245.67|0
1651090500000|2022-04-27 20:15:00|250.36|247.56|248.54|245.74|250.36|247.56|247.64|244.84|0
1651090800000|2022-04-27 20:20:00|248.68|245.88|248.09|245.29|249.27|246.47|247.55|244.75|0
1651091100000|2022-04-27 20:25:00|248.05|245.25|248|245.2|248.63|245.83|247.23|244.43|0
1651091400000|2022-04-27 20:30:00|247.91|245.11|246.78|243.98|248.09|245.29|246.55|243.75|0
1651091700000|2022-04-27 20:35:00|246.82|244.02|245.74|242.94|247.05|244.25|245.74|242.94|0
1651092000000|2022-04-27 20:40:00|245.83|243.03|245.43|242.63|246.23|243.43|245.38|242.58|0
1651092300000|2022-04-27 20:45:00|245.29|242.49|242.53|239.73|245.74|242.94|241.95|239.15|0
1651092600000|2022-04-27 20:50:00|242.57|239.77|243.99|241.19|244.21|241.41|241.37|238.57|0
1651092900000|2022-04-27 20:55:00|243.95|241.15|242.74|239.94|243.95|241.15|242.3|239.5|0
1651093200000|2022-04-27 21:00:00|242.94|240.14|243.7|240.9|243.73|240.93|242.94|240.14|0
1651093500000|2022-04-27 21:05:00|243.73|240.93|243.67|240.87|243.84|241.04|243.61|240.81|0
1651093800000|2022-04-27 21:10:00|243.7|240.9|243.63|240.83|243.71|240.91|243.57|240.77|0
1651094100000|2022-04-27 21:15:00|243.62|240.82|243.63|240.83|243.78|240.98|243.62|240.82|0
1651094400000|2022-04-27 21:20:00|243.6|240.8|243.44|240.64|243.7|240.9|243.42|240.62|0
1651094700000|2022-04-27 21:25:00|243.48|240.68|243.54|240.74|243.6|240.8|243.42|240.62|0
1651095000000|2022-04-27 21:30:00|243.62|240.82|243.44|240.64|243.69|240.89|243.42|240.62|0
1651095300000|2022-04-27 21:35:00|243.42|240.62|243.24|240.44|243.45|240.65|243.05|240.25|0
1651095600000|2022-04-27 21:40:00|243.21|240.41|243.22|240.42|243.59|240.79|243.19|240.39|0
1651095900000|2022-04-27 21:45:00|243.35|240.55|243.41|240.61|243.41|240.61|242.99|240.19|0
1651096200000|2022-04-27 21:50:00|243.24|240.44|242.91|240.11|243.31|240.51|242.91|240.11|0
1651096500000|2022-04-27 21:55:00|242.88|240.08|242.74|239.94|242.92|240.12|242.73|239.93|0
1651096800000|2022-04-27 22:00:00|242.09|239.29|242.09|239.29|242.31|239.51|241.25|238.45|0
1651097100000|2022-04-27 22:05:00|242.13|239.33|242.09|239.29|242.22|239.42|241.51|238.71|0
1651097400000|2022-04-27 22:10:00|242.13|239.33|243.19|240.39|243.64|240.84|242.09|239.29|0
1651097700000|2022-04-27 22:15:00|243.02|240.22|243.42|240.62|243.55|240.75|242.13|239.33|0
1651098000000|2022-04-27 22:20:00|243.37|240.57|243.1|240.3|243.46|240.66|242.92|240.12|0
1651098300000|2022-04-27 22:25:00|243.01|240.21|243.54|240.74|243.68|240.88|242.97|240.17|0
1651098600000|2022-04-27 22:30:00|243.45|240.65|243.18|240.38|243.9|241.1|242.83|240.03|0
1651098900000|2022-04-27 22:35:00|243.14|240.34|242.83|240.03|243.36|240.56|242.74|239.94|0
1651099200000|2022-04-27 22:40:00|242.92|240.12|243.36|240.56|243.36|240.56|242.91|240.11|0
1651099500000|2022-04-27 22:45:00|243.27|240.47|243|240.2|243.27|240.47|242.38|239.58|0
1651099800000|2022-04-27 22:50:00|243.05|240.25|242.69|239.89|243.18|240.38|242.51|239.71|0
1651100100000|2022-04-27 22:55:00|242.64|239.84|243.13|240.33|243.53|240.73|242.55|239.75|0
1651100400000|2022-04-27 23:00:00|242.99|240.19|244.15|241.35|244.15|241.35|242.91|240.11|0
1651100700000|2022-04-27 23:05:00|244.06|241.26|243.7|240.9|244.24|241.44|243.61|240.81|0
1651101000000|2022-04-27 23:10:00|243.79|240.99|243.43|240.63|243.79|240.99|243.25|240.45|0
1651101300000|2022-04-27 23:15:00|243.48|240.68|243.34|240.54|243.79|240.99|243.25|240.45|0
1651101600000|2022-04-27 23:20:00|243.43|240.63|242.98|240.18|243.43|240.63|242.8|240|0
1651101900000|2022-04-27 23:25:00|242.89|240.09|242.4|239.6|243.03|240.23|242.09|239.29|0
1651102200000|2022-04-27 23:30:00|242.36|239.56|241.47|238.67|242.8|240|241.47|238.67|0
1651102500000|2022-04-27 23:35:00|241.56|238.76|242.09|239.29|242.18|239.38|241.34|238.54|0
1651102800000|2022-04-27 23:40:00|242.13|239.33|243.42|240.62|243.42|240.62|242.13|239.33|0
1651103100000|2022-04-27 23:45:00|243.33|240.53|243.02|240.22|243.33|240.53|242.71|239.91|0
1651103400000|2022-04-27 23:50:00|242.97|240.17|243.06|240.26|243.24|240.44|242.75|239.95|0
1651103700000|2022-04-27 23:55:00|242.97|240.17|242.52|239.72|242.97|240.17|242.43|239.63|0
1651104000000|2022-04-28 00:00:00|242.7|239.9|243.81|241.01|243.85|241.05|242.7|239.9|0
1651104300000|2022-04-28 00:05:00|244.03|241.23|243.49|240.69|244.03|241.23|243.14|240.34|0
1651104600000|2022-04-28 00:10:00|243.54|240.74|243.49|240.69|243.67|240.87|243.31|240.51|0
1651104900000|2022-04-28 00:15:00|243.76|240.96|244.74|241.94|245.01|242.21|243.67|240.87|0
1651105200000|2022-04-28 00:20:00|244.87|242.07|245.63|242.83|245.81|243.01|244.87|242.07|0
1651105500000|2022-04-28 00:25:00|245.72|242.92|245.45|242.65|245.81|243.01|244.91|242.11|0
1651105800000|2022-04-28 00:30:00|245.54|242.74|245.13|242.33|246.08|243.28|244.82|242.02|0
1651106100000|2022-04-28 00:35:00|245.18|242.38|244.37|241.57|245.18|242.38|244.33|241.53|0
1651106400000|2022-04-28 00:40:00|244.42|241.62|243.83|241.03|244.46|241.66|243.39|240.59|0
1651106700000|2022-04-28 00:45:00|243.92|241.12|243.74|240.94|244.01|241.21|243.3|240.5|0
1651107000000|2022-04-28 00:50:00|243.65|240.85|242.94|240.14|243.74|240.94|242.85|240.05|0
1651107300000|2022-04-28 00:55:00|242.85|240.05|243.11|240.31|243.47|240.67|242.72|239.92|0
1651107600000|2022-04-28 01:00:00|243.02|240.22|242.58|239.78|243.73|240.93|242.49|239.69|0
1651107900000|2022-04-28 01:05:00|242.53|239.73|243.2|240.4|243.38|240.58|242.53|239.73|0
1651108200000|2022-04-28 01:10:00|243.29|240.49|243.55|240.75|243.64|240.84|243.11|240.31|0
1651108500000|2022-04-28 01:15:00|243.51|240.71|243.28|240.48|243.64|240.84|243.02|240.22|0
1651108800000|2022-04-28 01:20:00|243.37|240.57|245.2|242.4|245.51|242.71|243.19|240.39|0
1651109100000|2022-04-28 01:25:00|245.06|242.26|244.88|242.08|245.33|242.53|244.35|241.55|0
1651109400000|2022-04-28 01:30:00|244.84|242.04|246.31|243.51|246.58|243.78|244.84|242.04|0
1651109700000|2022-04-28 01:35:00|246.13|243.33|245.64|242.84|246.85|244.05|245.59|242.79|0
1651110000000|2022-04-28 01:40:00|245.68|242.88|245.86|243.06|245.86|243.06|245.23|242.43|0
1651110300000|2022-04-28 01:45:00|245.77|242.97|245.86|243.06|246.22|243.42|245.59|242.79|0
1651110600000|2022-04-28 01:50:00|245.72|242.92|245.45|242.65|245.72|242.92|244.78|241.98|0
1651110900000|2022-04-28 01:55:00|245.32|242.52|244.73|241.93|245.58|242.78|244.69|241.89|0
1651111200000|2022-04-28 02:00:00|244.78|241.98|244.6|241.8|245.04|242.24|244.33|241.53|0
1651111500000|2022-04-28 02:05:00|244.69|241.89|244.59|241.79|244.95|242.15|244.24|241.44|0
1651111800000|2022-04-28 02:10:00|244.55|241.75|244.23|241.43|244.59|241.79|244.23|241.43|0
1651112100000|2022-04-28 02:15:00|244.14|241.34|244.41|241.61|244.68|241.88|244.14|241.34|0
1651112400000|2022-04-28 02:20:00|244.37|241.57|244.59|241.79|244.77|241.97|244.37|241.57|0
1651112700000|2022-04-28 02:25:00|244.5|241.7|244.76|241.96|245.12|242.32|243.96|241.16|0
1651113000000|2022-04-28 02:30:00|244.81|242.01|244.05|241.25|244.81|242.01|243.78|240.98|0
1651113300000|2022-04-28 02:35:00|244.09|241.29|243.69|240.89|244.13|241.33|243.51|240.71|0
1651113600000|2022-04-28 02:40:00|243.51|240.71|242.17|239.37|243.51|240.71|242.17|239.37|0
1651113900000|2022-04-28 02:45:00|242.13|239.33|242.35|239.55|242.48|239.68|241.91|239.11|0
1651114200000|2022-04-28 02:50:00|242.26|239.46|242.7|239.9|242.7|239.9|242.17|239.37|0
1651114500000|2022-04-28 02:55:00|242.61|239.81|243.14|240.34|243.23|240.43|242.52|239.72|0
1651114800000|2022-04-28 03:00:00|243.05|240.25|243.1|240.3|243.23|240.43|242.87|240.07|0
1651115100000|2022-04-28 03:05:00|243.05|240.25|242.43|239.63|243.14|240.34|242.38|239.58|0
1651115400000|2022-04-28 03:10:00|242.52|239.72|242.25|239.45|242.74|239.94|241.89|239.09|0
1651115700000|2022-04-28 03:15:00|242.29|239.49|243.93|241.13|244.29|241.49|241.98|239.18|0
1651116000000|2022-04-28 03:20:00|244.11|241.31|243.66|240.86|244.29|241.49|243.58|240.78|0
1651116300000|2022-04-28 03:25:00|243.49|240.69|243.57|240.77|243.84|241.04|243.13|240.33|0
1651116600000|2022-04-28 03:30:00|243.53|240.73|243.48|240.68|243.97|241.17|243.04|240.24|0
1651116900000|2022-04-28 03:35:00|243.53|240.73|244.06|241.26|244.1|241.3|243.48|240.68|0
1651117200000|2022-04-28 03:40:00|244.01|241.21|244.19|241.39|244.55|241.75|244.01|241.21|0
1651117500000|2022-04-28 03:45:00|244.1|241.3|244.19|241.39|244.28|241.48|243.83|241.03|0
1651117800000|2022-04-28 03:50:00|244.14|241.34|244.27|241.47|244.32|241.52|244.01|241.21|0
1651118100000|2022-04-28 03:55:00|244.23|241.43|243.65|240.85|244.23|241.43|243.65|240.85|0
1651118400000|2022-04-28 04:00:00|243.56|240.76|243.91|241.11|244.09|241.29|243.38|240.58|0
1651118700000|2022-04-28 04:05:00|243.87|241.07|243.69|240.89|244|241.2|243.64|240.84|0
1651119000000|2022-04-28 04:10:00|243.73|240.93|243.6|240.8|243.82|241.02|243.2|240.4|0
1651119300000|2022-04-28 04:15:00|243.55|240.75|243.9|241.1|244.17|241.37|243.55|240.75|0
1651119600000|2022-04-28 04:20:00|243.95|241.15|243.63|240.83|243.99|241.19|243.55|240.75|0
1651119900000|2022-04-28 04:25:00|243.68|240.88|243.54|240.74|243.81|241.01|243.37|240.57|0
1651120200000|2022-04-28 04:30:00|243.45|240.65|243.27|240.47|243.77|240.97|243.27|240.47|0
1651120500000|2022-04-28 04:35:00|243.36|240.56|243.23|240.43|243.45|240.65|243.18|240.38|0
1651120800000|2022-04-28 04:40:00|243.27|240.47|241.35|238.55|243.32|240.52|241.3|238.5|0
1651121100000|2022-04-28 04:45:00|241.39|238.59|240.77|237.97|241.39|238.59|240.77|237.97|0
1651121400000|2022-04-28 04:50:00|240.68|237.88|240.94|238.14|241.03|238.23|240.68|237.88|0
1651121700000|2022-04-28 04:55:00|240.9|238.1|240.67|237.87|240.94|238.14|240.58|237.78|0
1651122000000|2022-04-28 05:00:00|240.72|237.92|241.11|238.31|241.47|238.67|240.72|237.92|0
1651122300000|2022-04-28 05:05:00|241.02|238.22|240.85|238.05|241.29|238.49|240.85|238.05|0
1651122600000|2022-04-28 05:10:00|240.89|238.09|240.93|238.13|241.2|238.4|240.84|238.04|0
1651122900000|2022-04-28 05:15:00|240.89|238.09|241.19|238.39|241.46|238.66|240.84|238.04|0
1651123200000|2022-04-28 05:20:00|241.11|238.31|241.55|238.75|241.64|238.84|241.02|238.22|0
1651123500000|2022-04-28 05:25:00|241.64|238.84|240.84|238.04|241.72|238.92|240.57|237.77|0
1651123800000|2022-04-28 05:30:00|240.79|237.99|241.19|238.39|241.37|238.57|240.57|237.77|0
1651124100000|2022-04-28 05:35:00|240.92|238.12|241.27|238.47|241.45|238.65|240.17|237.37|0
1651124400000|2022-04-28 05:40:00|241.23|238.43|241.63|238.83|242.07|239.27|241.1|238.3|0
1651124700000|2022-04-28 05:45:00|241.72|238.92|239.06|236.26|241.72|238.92|239.06|236.26|0
1651125000000|2022-04-28 05:50:00|239.32|236.52|238.88|236.08|239.59|236.79|238.62|235.82|0
1651125300000|2022-04-28 05:55:00|238.97|236.17|239.76|236.96|239.76|236.96|238.97|236.17|0
1651125600000|2022-04-28 06:00:00|239.72|236.92|238.7|235.9|240.38|237.58|238.44|235.64|0
1651125900000|2022-04-28 06:05:00|238.79|235.99|239.14|236.34|239.93|237.13|238.43|235.63|0
1651126200000|2022-04-28 06:10:00|239.05|236.25|238.43|235.63|239.8|237|238.17|235.37|0
1651126500000|2022-04-28 06:15:00|238.34|235.54|237.73|234.93|238.52|235.72|237.46|234.66|0
1651126800000|2022-04-28 06:20:00|237.64|234.84|237.2|234.4|237.9|235.1|236.67|233.87|0
1651127100000|2022-04-28 06:25:00|237.11|234.31|236.85|234.05|237.11|234.31|236.11|233.31|0
1651127400000|2022-04-28 06:30:00|236.93|234.13|236.84|234.04|237.02|234.22|236.23|233.43|0
1651127700000|2022-04-28 06:35:00|236.93|234.13|236.84|234.04|237.33|234.53|236.71|233.91|0
1651128000000|2022-04-28 06:40:00|236.75|233.95|236.05|233.25|237.01|234.21|235.97|233.17|0
1651128300000|2022-04-28 06:45:00|236.1|233.3|231.29|228.49|239.6|236.8|231.29|228.49|0
1651128600000|2022-04-28 06:50:00|231.24|228.44|233.03|230.23|233.21|230.41|230.94|228.14|0
1651128900000|2022-04-28 06:55:00|232.95|230.15|233.07|230.27|233.6|230.8|232.86|230.06|0
1651129200000|2022-04-28 07:00:00|232.81|230.01|232.59|229.79|234.12|231.32|232.38|229.58|0
1651129500000|2022-04-28 07:05:00|232.43|230.03|233.13|230.73|233.91|231.51|232.43|230.03|0
1651129800000|2022-04-28 07:10:00|232.95|230.55|231.82|229.42|233.74|231.34|230.44|228.04|0
1651130100000|2022-04-28 07:15:00|231.74|229.34|230.44|228.04|232.17|229.77|230.35|227.95|0
1651130400000|2022-04-28 07:20:00|230.35|227.95|229.17|226.77|230.78|228.38|228.86|226.46|0
1651130700000|2022-04-28 07:25:00|229.21|226.81|227.4|225|229.81|227.41|227.4|225|0
1651131000000|2022-04-28 07:30:00|227.49|225.09|227.66|225.26|227.83|225.43|226.89|224.49|0
1651131300000|2022-04-28 07:35:00|227.62|225.22|224.11|221.71|227.62|225.22|224.02|221.62|0
1651131600000|2022-04-28 07:40:00|224.19|221.79|224.28|221.88|224.62|222.22|224.02|221.62|0
1651131900000|2022-04-28 07:45:00|224.24|221.84|225.04|222.64|225.21|222.81|224.19|221.79|0
1651132200000|2022-04-28 07:50:00|224.83|222.43|227.29|224.89|227.29|224.89|224.78|222.38|0
1651132500000|2022-04-28 07:55:00|227.25|224.85|228.14|225.74|228.49|226.09|227.03|224.63|0
1651132800000|2022-04-28 08:00:00|228.23|225.83|227.63|225.23|228.31|225.91|226.47|224.07|0
1651133100000|2022-04-28 08:05:00|227.54|225.14|226.51|224.11|227.54|225.14|226|223.6|0
1651133400000|2022-04-28 08:10:00|226.64|224.24|225.49|223.09|227.71|225.31|225.49|223.09|0
1651133700000|2022-04-28 08:15:00|225.57|223.17|225.91|223.51|226|223.6|224.98|222.58|0
1651134000000|2022-04-28 08:20:00|226|223.6|225.1|222.7|226.3|223.9|224.97|222.57|0
1651134300000|2022-04-28 08:25:00|225.14|222.74|224.46|222.06|225.14|222.74|224.38|221.98|0
1651134600000|2022-04-28 08:30:00|224.38|221.98|224.46|222.06|225.14|222.74|224.38|221.98|0
1651134900000|2022-04-28 08:35:00|224.55|222.15|224.54|222.14|224.71|222.31|224.38|221.98|0
1651135200000|2022-04-28 08:40:00|224.63|222.23|224.46|222.06|224.8|222.4|223.19|220.79|0
1651135500000|2022-04-28 08:45:00|224.54|222.14|223.91|221.51|224.54|222.14|223.36|220.96|0
1651135800000|2022-04-28 08:50:00|223.86|221.46|223.57|221.17|224.37|221.97|223.52|221.12|0
1651136100000|2022-04-28 08:55:00|223.61|221.21|222.09|219.69|223.86|221.46|222.09|219.69|0
1651136400000|2022-04-28 09:00:00|221.92|219.52|221.88|219.48|222.84|220.44|221.33|218.93|0
1651136700000|2022-04-28 09:05:00|222|219.6|223.09|220.69|223.26|220.86|221.75|219.35|0
1651137000000|2022-04-28 09:10:00|223.01|220.61|223.68|221.28|224.02|221.62|223.01|220.61|0
1651137300000|2022-04-28 09:15:00|223.77|221.37|224.1|221.7|224.44|222.04|223.77|221.37|0
1651137600000|2022-04-28 09:20:00|224.14|221.74|223.64|221.24|224.27|221.87|223.51|221.11|0
1651137900000|2022-04-28 09:25:00|223.59|221.19|224.69|222.29|225.2|222.8|223.51|221.11|0
1651138200000|2022-04-28 09:30:00|224.56|222.16|224.05|221.65|224.69|222.29|223.72|221.32|0
1651138500000|2022-04-28 09:35:00|224.09|221.69|225.28|222.88|225.36|222.96|223.67|221.27|0
1651138800000|2022-04-28 09:40:00|225.19|222.79|225.78|223.38|225.78|223.38|224.34|221.94|0
1651139100000|2022-04-28 09:45:00|226.04|223.64|224.85|222.45|226.21|223.81|224.64|222.24|0
1651139400000|2022-04-28 09:50:00|225.02|222.62|225.36|222.96|226.21|223.81|224.93|222.53|0
1651139700000|2022-04-28 09:55:00|225.35|222.95|225.78|223.38|226.55|224.15|225.27|222.87|0
1651140000000|2022-04-28 10:00:00|225.69|223.29|226.03|223.63|226.46|224.06|225.44|223.04|0
1651140300000|2022-04-28 10:05:00|225.99|223.59|225.77|223.37|226.45|224.05|225.18|222.78|0
1651140600000|2022-04-28 10:10:00|225.82|223.42|226.62|224.22|226.67|224.27|225.73|223.33|0
1651140900000|2022-04-28 10:15:00|226.67|224.27|228.07|225.67|228.07|225.67|226.67|224.27|0
1651141200000|2022-04-28 10:20:00|227.99|225.59|227.47|225.07|228.38|225.98|227.13|224.73|0
1651141500000|2022-04-28 10:25:00|227.56|225.16|228.33|225.93|228.67|226.27|227.56|225.16|0
1651141800000|2022-04-28 10:30:00|228.2|225.8|227.68|225.28|228.58|226.18|227.38|224.98|0
1651142100000|2022-04-28 10:35:00|227.64|225.24|227.72|225.32|228.41|226.01|227.21|224.81|0
1651142400000|2022-04-28 10:40:00|227.81|225.41|227.68|225.28|228.24|225.84|227.12|224.72|0
1651142700000|2022-04-28 10:45:00|227.76|225.36|229.22|226.82|229.44|227.04|227.72|225.32|0
1651143000000|2022-04-28 10:50:00|229.26|226.86|229.26|226.86|229.43|227.03|228.83|226.43|0
1651143300000|2022-04-28 10:55:00|229.35|226.95|228.14|225.74|229.52|227.12|228.05|225.65|0
1651143600000|2022-04-28 11:00:00|228.23|225.83|226.17|223.77|228.23|225.83|225.92|223.52|0
1651143900000|2022-04-28 11:05:00|226.13|223.73|224.72|222.32|226.17|223.77|224.47|222.07|0
1651144200000|2022-04-28 11:10:00|224.56|222.16|225.23|222.83|225.45|223.05|224.47|222.07|0
1651144500000|2022-04-28 11:15:00|225.32|222.92|225.4|223|225.74|223.34|225.14|222.74|0
1651144800000|2022-04-28 11:20:00|225.31|222.91|225.48|223.08|225.74|223.34|225.14|222.74|0
1651145100000|2022-04-28 11:25:00|225.53|223.13|226.42|224.02|226.59|224.19|225.23|222.83|0
1651145400000|2022-04-28 11:30:00|226.59|224.19|227.18|224.78|227.27|224.87|226.07|223.67|0
1651145700000|2022-04-28 11:35:00|227.27|224.87|227.09|224.69|227.44|225.04|226.75|224.35|0
1651146000000|2022-04-28 11:40:00|227.14|224.74|226.83|224.43|227.35|224.95|226.83|224.43|0
1651146300000|2022-04-28 11:45:00|226.88|224.48|227.09|224.69|227.3|224.9|226.2|223.8|0
1651146600000|2022-04-28 11:50:00|227.17|224.77|227.69|225.29|227.86|225.46|226.49|224.09|0
1651146900000|2022-04-28 11:55:00|227.77|225.37|228.11|225.71|228.97|226.57|227.73|225.33|0
1651147200000|2022-04-28 12:00:00|228.2|225.8|228.76|226.36|228.8|226.4|227.85|225.45|0
1651147500000|2022-04-28 12:05:00|228.62|226.22|228.92|226.52|229.4|227|228.58|226.18|0
1651147800000|2022-04-28 12:10:00|228.97|226.57|230|227.6|230.22|227.82|228.97|226.57|0
1651148100000|2022-04-28 12:15:00|230.08|227.68|229.35|226.95|230.26|227.86|229.05|226.65|0
1651148400000|2022-04-28 12:20:00|229.31|226.91|228.27|225.87|229.48|227.08|228.19|225.79|0
1651148700000|2022-04-28 12:25:00|228.14|225.74|230.38|227.98|230.38|227.98|228.1|225.7|0
1651149000000|2022-04-28 12:30:00|230.6|228.2|231.72|229.32|232.24|229.84|230.59|228.19|0
1651149300000|2022-04-28 12:35:00|231.46|229.06|229.73|227.33|233.11|230.71|229.38|226.98|0
1651149600000|2022-04-28 12:40:00|229.55|227.15|228.6|226.2|229.9|227.5|227.32|224.92|0
1651149900000|2022-04-28 12:45:00|228.69|226.29|231.11|228.71|231.11|228.71|228.65|226.25|0
1651150200000|2022-04-28 12:50:00|231.19|228.79|233.19|230.79|233.8|231.4|231.19|228.79|0
1651150500000|2022-04-28 12:55:00|233.37|230.97|232.49|230.09|234.15|231.75|232.49|230.09|0
1651150800000|2022-04-28 13:00:00|232.84|230.44|232.4|230|233.28|230.88|231.36|228.96|0
1651151100000|2022-04-28 13:05:00|232.32|229.92|231.01|228.61|232.32|229.92|230.75|228.35|0
1651151400000|2022-04-28 13:10:00|231.1|228.7|232.14|229.74|232.14|229.74|230.88|228.48|0
1651151700000|2022-04-28 13:15:00|232.05|229.65|230.49|228.09|232.48|230.08|230.14|227.74|0
1651152000000|2022-04-28 13:20:00|230.4|228|230.14|227.74|230.66|228.26|229.79|227.39|0
1651152300000|2022-04-28 13:25:00|230.35|227.95|231.17|228.77|231.87|229.47|230.1|227.7|0
1651152600000|2022-04-28 13:30:00|231|228.6|236.94|234.54|236.94|234.54|228.41|226.01|0
1651152900000|2022-04-28 13:35:00|236.77|234.37|237.56|235.16|238|235.6|234.92|232.52|0
1651153200000|2022-04-28 13:40:00|238.09|235.69|241.46|239.06|242.05|239.65|235.89|233.49|0
1651153500000|2022-04-28 13:45:00|241.28|238.88|240.75|238.35|241.28|238.88|238|235.6|0
1651153800000|2022-04-28 13:50:00|240.92|238.52|237.47|235.07|242.44|240.04|237.11|234.71|0
1651154100000|2022-04-28 13:55:00|237.73|235.33|238.62|236.22|239.69|237.29|237.2|234.8|0
1651154400000|2022-04-28 14:00:00|238.53|236.13|244.35|241.95|244.4|242|238.26|235.86|0
1651154700000|2022-04-28 14:05:00|244.26|241.86|241.91|239.51|244.89|242.49|240.39|237.99|0
1651155000000|2022-04-28 14:10:00|241.47|239.07|241.64|239.24|243.98|241.58|240.57|238.17|0
1651155300000|2022-04-28 14:15:00|241.91|239.51|237.99|235.59|243.8|241.4|237.99|235.59|0
1651155600000|2022-04-28 14:20:00|238.16|235.76|240.38|237.98|240.56|238.16|237.9|235.5|0
1651155900000|2022-04-28 14:25:00|240.56|238.16|245.33|242.93|245.56|243.16|240.47|238.07|0
1651156200000|2022-04-28 14:30:00|245.7|243.3|247.87|245.47|248.06|245.66|244.88|242.48|0
1651156500000|2022-04-28 14:35:00|248.15|245.75|246.87|244.47|248.15|245.75|245.23|242.83|0
1651156800000|2022-04-28 14:40:00|246.96|244.56|246.59|244.19|249.24|246.84|246.41|244.01|0
1651157100000|2022-04-28 14:45:00|246.5|244.1|246.55|244.15|247.14|244.74|244.69|242.29|0
1651157400000|2022-04-28 14:50:00|246.59|244.19|246.09|243.69|248.5|246.1|245.23|242.83|0
1651157700000|2022-04-28 14:55:00|245.77|243.37|243.37|240.97|245.95|243.55|242.34|239.94|0
1651158000000|2022-04-28 15:00:00|243.1|240.7|241.71|239.31|243.69|241.29|240.95|238.55|0
1651158300000|2022-04-28 15:05:00|241.35|238.95|238.32|235.92|242.34|239.94|237.7|235.3|0
1651158600000|2022-04-28 15:10:00|238.23|235.83|237.7|235.3|239.12|236.72|237.7|235.3|0
1651158900000|2022-04-28 15:15:00|236.82|234.42|236.38|233.98|238.5|236.1|236.11|233.71|0
1651159200000|2022-04-28 15:20:00|236.29|233.89|237.87|235.47|238.58|236.18|236.11|233.71|0
1651159500000|2022-04-28 15:25:00|237.61|235.21|238.09|235.69|239.31|236.91|234.86|232.46|0
1651159800000|2022-04-28 15:30:00|237.61|235.21|236.28|233.88|239.11|236.71|236.02|233.62|0
1651160100000|2022-04-28 15:35:00|236.19|233.79|239.55|237.15|239.6|237.2|236.11|233.71|0
1651160400000|2022-04-28 15:40:00|239.64|237.24|240.62|238.22|240.62|238.22|238.57|236.17|0
1651160700000|2022-04-28 15:45:00|240.53|238.13|240.7|238.3|242.23|239.83|240.26|237.86|0
1651161000000|2022-04-28 15:50:00|240.79|238.39|238.79|236.39|241.51|239.11|237.59|235.19|0
1651161300000|2022-04-28 15:55:00|238.83|236.43|238.52|236.12|240.52|238.12|238.39|235.99|0
1651161600000|2022-04-28 16:00:00|238.74|236.34|238.04|235.64|240.61|238.21|237.69|235.29|0
1651161900000|2022-04-28 16:05:00|238.13|235.73|239.54|237.14|241.06|238.66|238.13|235.73|0
1651162200000|2022-04-28 16:10:00|239.36|236.96|236.54|234.14|239.72|237.32|236.54|234.14|0
1651162500000|2022-04-28 16:15:00|236.19|233.79|234.09|231.69|236.67|234.27|234|231.6|0
1651162800000|2022-04-28 16:20:00|234|231.6|231.18|228.78|234.52|232.12|230.75|228.35|0
1651163100000|2022-04-28 16:25:00|231.1|228.7|228.6|226.2|231.1|228.7|228.6|226.2|0
1651163400000|2022-04-28 16:30:00|228.17|225.77|227.29|224.41|228.94|226.54|227.14|224.12|0
1651163700000|2022-04-28 16:35:00|227.12|224.24|225.37|222.49|228.46|225.58|224.72|221.84|0
1651164000000|2022-04-28 16:40:00|225.45|222.57|223|220.12|225.45|222.57|223|220.12|0
1651164300000|2022-04-28 16:45:00|222.83|219.95|221.24|218.36|222.83|219.95|219.49|216.61|0
1651164600000|2022-04-28 16:50:00|221.15|218.27|220.98|218.1|223.17|220.29|220.9|218.02|0
1651164900000|2022-04-28 16:55:00|221.23|218.35|219.49|216.61|221.99|219.11|218.83|215.95|0
1651165200000|2022-04-28 17:00:00|219.16|216.28|218.57|215.69|220.49|217.61|218.41|215.53|0
1651165500000|2022-04-28 17:05:00|218.66|215.78|217.17|214.29|219.57|216.69|216.75|213.87|0
1651165800000|2022-04-28 17:10:00|217.25|214.37|214.45|211.57|217.25|214.37|214.21|211.33|0
1651166100000|2022-04-28 17:15:00|214.62|211.74|214.94|212.06|216.5|213.62|213.96|211.08|0
1651166400000|2022-04-28 17:20:00|215.02|212.14|215.84|212.96|216.75|213.87|212.8|209.92|0
1651166700000|2022-04-28 17:25:00|215.68|212.8|214.53|211.65|215.84|212.96|214.04|211.16|0
1651167000000|2022-04-28 17:30:00|214.45|211.57|214.53|211.65|216.21|213.33|213.79|210.91|0
1651167300000|2022-04-28 17:35:00|214.44|211.56|212.65|209.77|215.1|212.22|212.49|209.61|0
1651167600000|2022-04-28 17:40:00|212.49|209.61|214.19|211.31|215.75|212.87|212.16|209.28|0
1651167900000|2022-04-28 17:45:00|214.36|211.48|212.81|209.93|214.85|211.97|212.32|209.44|0
1651168200000|2022-04-28 17:50:00|212.72|209.84|215.38|212.5|215.54|212.66|212.72|209.84|0
1651168500000|2022-04-28 17:55:00|215.3|212.42|213.91|211.51|216.04|213.16|213.75|211.35|0
1651168800000|2022-04-28 18:00:00|213.83|211.43|213.34|210.94|214.4|212|213.01|210.61|0
1651169100000|2022-04-28 18:05:00|213.42|211.02|214.07|211.67|214.97|212.57|213.25|210.85|0
1651169400000|2022-04-28 18:10:00|213.99|211.59|214.39|211.99|214.48|212.08|212.77|210.37|0
1651169700000|2022-04-28 18:15:00|214.23|211.83|213.33|210.93|215.29|212.89|213.33|210.93|0
1651170000000|2022-04-28 18:20:00|213.41|211.01|212.43|210.03|214.47|212.07|212.43|210.03|0
1651170300000|2022-04-28 18:25:00|212.35|209.95|212.76|210.36|213.65|211.25|212.35|209.95|0
1651170600000|2022-04-28 18:30:00|212.68|210.28|212.92|210.52|213.98|211.58|211.95|209.55|0
1651170900000|2022-04-28 18:35:00|212.75|210.35|211.86|209.46|213.08|210.68|211.46|209.06|0
1651171200000|2022-04-28 18:40:00|211.78|209.38|210.08|207.68|211.78|209.38|210|207.6|0
1651171500000|2022-04-28 18:45:00|210|207.6|209.2|206.8|212.58|210.18|209.2|206.8|0
1651171800000|2022-04-28 18:50:00|209.12|206.72|210.64|208.24|210.64|208.24|208.01|205.61|0
1651172100000|2022-04-28 18:55:00|210.81|208.41|209.52|207.12|211.05|208.65|209.44|207.04|0
1651172400000|2022-04-28 19:00:00|209.92|207.52|209.48|207.08|210.8|208.4|208.48|206.08|0
1651172700000|2022-04-28 19:05:00|209.52|207.12|208.76|205.88|209.52|207.12|208.24|205.44|0
1651173000000|2022-04-28 19:10:00|208.79|205.91|209.95|207.07|210.47|207.59|208.79|205.91|0
1651173300000|2022-04-28 19:15:00|210.07|207.19|209.09|206.21|210.55|207.67|208.79|205.91|0
1651173600000|2022-04-28 19:20:00|209.01|206.13|208.19|205.31|209.62|206.74|208.03|205.15|0
1651173900000|2022-04-28 19:25:00|208.42|205.54|210.81|207.93|210.81|207.93|208.26|205.38|0
1651174200000|2022-04-28 19:30:00|210.89|208.01|214.05|211.17|214.3|211.42|210.49|207.61|0
1651174500000|2022-04-28 19:35:00|213.97|211.09|214.62|211.74|215.84|212.96|213.17|210.29|0
1651174800000|2022-04-28 19:40:00|214.7|211.82|215.75|212.87|216.16|213.28|212.68|209.8|0
1651175100000|2022-04-28 19:45:00|216|213.12|216.54|213.66|217.93|215.05|214.05|211.17|0
1651175400000|2022-04-28 19:50:00|217.6|214.72|217.52|214.64|219.24|216.36|216.87|213.99|0
1651175700000|2022-04-28 19:55:00|217.85|214.97|214.9|212.02|221.14|218.26|214.9|212.02|0
1651176000000|2022-04-28 20:00:00|216.36|213.48|221.22|218.34|225.06|222.18|214.74|211.86|0
1651176300000|2022-04-28 20:05:00|221.38|218.5|222.99|220.11|223.57|220.69|219.27|216.39|0
1651176600000|2022-04-28 20:10:00|223.49|220.61|224.33|221.45|224.58|221.7|221.65|218.77|0
1651176900000|2022-04-28 20:15:00|223.73|220.37|224.1|220.74|225.41|222.05|223.44|220.08|0
1651177200000|2022-04-28 20:20:00|224.06|220.7|223.01|219.65|224.9|221.54|221.93|218.57|0
1651177500000|2022-04-28 20:25:00|222.93|219.57|222.51|219.15|223.8|220.44|222.13|218.77|0
1651177800000|2022-04-28 20:30:00|222.38|219.02|218.04|214.12|222.38|219.02|214.18|210.82|0
1651178100000|2022-04-28 20:35:00|217.91|213.99|219.39|215.47|219.72|215.8|216.61|212.69|0
1651178400000|2022-04-28 20:40:00|219.35|215.43|218.11|214.19|220.38|216.46|217.7|213.78|0
1651178700000|2022-04-28 20:45:00|218.23|214.31|222.96|219.04|223.13|219.21|218.15|214.23|0
1651179000000|2022-04-28 20:50:00|222.92|219|221.31|218.51|223.25|219.72|221.14|218.34|0
1651179300000|2022-04-28 20:55:00|221.48|218.68|221.64|218.84|222.18|219.38|220.02|217.22|0
1651179600000|2022-04-28 21:00:00|221.79|218.99|222.63|219.83|223.01|220.21|220.88|218.08|0
1651179900000|2022-04-28 21:05:00|222.64|219.84|223.64|220.84|223.89|221.09|222.53|219.73|0
1651180200000|2022-04-28 21:10:00|223.65|220.85|225.43|222.63|225.43|222.63|222.85|220.05|0
1651180500000|2022-04-28 21:15:00|225.39|222.59|225.66|222.86|225.9|223.1|224.95|222.15|0
1651180800000|2022-04-28 21:20:00|225.55|222.75|229.03|226.23|230.17|227.37|225.48|222.68|0
1651181100000|2022-04-28 21:25:00|229.01|226.21|228.06|225.26|229.46|226.66|227.42|224.62|0
1651181400000|2022-04-28 21:30:00|228.05|225.25|228.12|225.32|228.64|225.84|227.86|225.06|0
1651181700000|2022-04-28 21:35:00|228.07|225.27|227.99|225.19|228.68|225.88|227.99|225.19|0
1651182000000|2022-04-28 21:40:00|227.97|225.17|228.07|225.27|228.07|225.27|226.86|224.06|0
1651182300000|2022-04-28 21:45:00|228.2|225.4|226.1|223.3|228.2|225.4|225.91|223.11|0
1651182600000|2022-04-28 21:50:00|226.12|223.32|225.85|223.05|226.32|223.52|225.49|222.69|0
1651182900000|2022-04-28 21:55:00|225.88|223.08|225.73|222.93|225.97|223.17|224.99|222.19|0
1651183200000|2022-04-28 22:00:00|227.95|225.15|226.16|223.36|230|227.2|226.07|223.27|0
1651183500000|2022-04-28 22:05:00|226.2|223.4|225.94|223.14|226.54|223.74|225.43|222.63|0
1651183800000|2022-04-28 22:10:00|226.02|223.22|225.6|222.8|226.83|224.03|225.05|222.25|0
1651184100000|2022-04-28 22:15:00|225.26|222.46|225.05|222.25|225.34|222.54|224.41|221.61|0
1651184400000|2022-04-28 22:20:00|225.09|222.29|225.17|222.37|225.34|222.54|223.91|221.11|0
1651184700000|2022-04-28 22:25:00|225.09|222.29|225.55|222.75|226.36|223.56|224.92|222.12|0
1651185000000|2022-04-28 22:30:00|225.59|222.79|225.08|222.28|225.63|222.83|224.32|221.52|0
1651185300000|2022-04-28 22:35:00|225.17|222.37|225.59|222.79|225.76|222.96|225.16|222.36|0
1651185600000|2022-04-28 22:40:00|225.67|222.87|226.77|223.97|227.28|224.48|225.5|222.7|0
1651185900000|2022-04-28 22:45:00|227.03|224.23|227.02|224.22|227.28|224.48|226.43|223.63|0
1651186200000|2022-04-28 22:50:00|227.07|224.27|227.36|224.56|227.62|224.82|226.94|224.14|0
1651186500000|2022-04-28 22:55:00|227.28|224.48|226.68|223.88|227.36|224.56|226.6|223.8|0
1651186800000|2022-04-28 23:00:00|226.59|223.79|227.19|224.39|227.49|224.69|226.59|223.79|0
1651187100000|2022-04-28 23:05:00|227.27|224.47|226.93|224.13|227.49|224.69|226.93|224.13|0
1651187400000|2022-04-28 23:10:00|226.97|224.17|226.84|224.04|227.18|224.38|226.67|223.87|0
1651187700000|2022-04-28 23:15:00|226.97|224.17|225.74|222.94|227.27|224.47|225.61|222.81|0
1651188000000|2022-04-28 23:20:00|225.82|223.02|227.84|225.04|227.89|225.09|225.4|222.6|0
1651188300000|2022-04-28 23:25:00|227.76|224.96|227.72|224.92|228.1|225.3|227.67|224.87|0
1651188600000|2022-04-28 23:30:00|227.76|224.96|228.39|225.59|228.52|225.72|227.42|224.62|0
1651188900000|2022-04-28 23:35:00|228.43|225.63|228.77|225.97|228.99|226.19|228.18|225.38|0
1651189200000|2022-04-28 23:40:00|228.69|225.89|228.94|226.14|229.2|226.4|228.69|225.89|0
1651189500000|2022-04-28 23:45:00|228.86|226.06|228.68|225.88|229.11|226.31|228.68|225.88|0
1651189800000|2022-04-28 23:50:00|228.77|225.97|228.55|225.75|228.94|226.14|228.51|225.71|0
1651190100000|2022-04-28 23:55:00|228.51|225.71|228.68|225.88|228.85|226.05|228.51|225.71|0
1651190400000|2022-04-29 00:00:00|228.59|225.79|228.29|225.49|228.76|225.96|228.16|225.36|0
1651190700000|2022-04-29 00:05:00|228.33|225.53|227.91|225.11|228.33|225.53|227.87|225.07|0
1651191000000|2022-04-29 00:10:00|227.95|225.15|226.72|223.92|227.99|225.19|226.63|223.83|0
1651191300000|2022-04-29 00:15:00|226.63|223.83|225.7|222.9|226.63|223.83|225.33|222.53|0
1651191600000|2022-04-29 00:20:00|225.62|222.82|224.44|221.64|225.62|222.82|224.36|221.56|0
1651191900000|2022-04-29 00:25:00|224.52|221.72|224.35|221.55|224.61|221.81|223.98|221.18|0
1651192200000|2022-04-29 00:30:00|224.27|221.47|223.44|220.64|224.6|221.8|223.11|220.31|0
1651192500000|2022-04-29 00:35:00|223.4|220.6|223.61|220.81|223.69|220.89|222.94|220.14|0
1651192800000|2022-04-29 00:40:00|223.53|220.73|224.03|221.23|224.28|221.48|223.53|220.73|0
1651193100000|2022-04-29 00:45:00|224.11|221.31|224.03|221.23|224.28|221.48|223.86|221.06|0
1651193400000|2022-04-29 00:50:00|223.98|221.18|224.28|221.48|224.36|221.56|223.44|220.64|0
1651193700000|2022-04-29 00:55:00|224.36|221.56|223.43|220.63|224.44|221.64|223.35|220.55|0
1651194000000|2022-04-29 01:00:00|223.39|220.59|223.85|221.05|223.85|221.05|223.1|220.3|0
1651194300000|2022-04-29 01:05:00|223.77|220.97|223.22|220.42|223.77|220.97|223.09|220.29|0
1651194600000|2022-04-29 01:10:00|223.18|220.38|223.34|220.54|223.59|220.79|222.84|220.04|0
1651194900000|2022-04-29 01:15:00|223.26|220.46|221.83|219.03|223.42|220.62|221.58|218.78|0
1651195200000|2022-04-29 01:20:00|221.79|218.99|222.08|219.28|222.75|219.95|221.67|218.87|0
1651195500000|2022-04-29 01:25:00|222.04|219.24|221.25|218.45|222.08|219.28|220.58|217.78|0
1651195800000|2022-04-29 01:30:00|221.12|218.32|220.16|217.36|221.16|218.36|219.83|217.03|0
1651196100000|2022-04-29 01:35:00|220.08|217.28|219.66|216.86|220.12|217.32|219.42|216.62|0
1651196400000|2022-04-29 01:40:00|219.58|216.78|219.08|216.28|219.75|216.95|218.59|215.79|0
1651196700000|2022-04-29 01:45:00|219|216.2|219.16|216.36|219.41|216.61|218.75|215.95|0
1651197000000|2022-04-29 01:50:00|219.21|216.41|219.49|216.69|219.74|216.94|219|216.2|0
1651197300000|2022-04-29 01:55:00|219.45|216.65|219.74|216.94|219.74|216.94|219.16|216.36|0
1651197600000|2022-04-29 02:00:00|219.78|216.98|219.45|216.65|219.82|217.02|219.32|216.52|0
1651197900000|2022-04-29 02:05:00|219.49|216.69|219.32|216.52|219.82|217.02|219.24|216.44|0
1651198200000|2022-04-29 02:10:00|219.24|216.44|220.23|217.43|220.31|217.51|218.91|216.11|0
1651198500000|2022-04-29 02:15:00|220.14|217.34|220.14|217.34|220.27|217.47|219.81|217.01|0
1651198800000|2022-04-29 02:20:00|220.02|217.22|219.93|217.13|220.31|217.51|219.89|217.09|0
1651199100000|2022-04-29 02:25:00|219.97|217.17|220.14|217.34|220.89|218.09|219.97|217.17|0
1651199400000|2022-04-29 02:30:00|220.22|217.42|221.09|218.29|221.21|218.41|220.22|217.42|0
1651199700000|2022-04-29 02:35:00|221.05|218.25|221.63|218.83|221.63|218.83|220.71|217.91|0
1651200000000|2022-04-29 02:40:00|221.71|218.91|221.54|218.74|222.21|219.41|221.46|218.66|0
1651200300000|2022-04-29 02:45:00|221.46|218.66|221.04|218.24|221.46|218.66|220.71|217.91|0
1651200600000|2022-04-29 02:50:00|220.96|218.16|220.67|217.87|220.96|218.16|220.42|217.62|0
1651200900000|2022-04-29 02:55:00|220.54|217.74|220.95|218.15|221.2|218.4|220.33|217.53|0
1651201200000|2022-04-29 03:00:00|220.87|218.07|220.7|217.9|220.87|218.07|220.5|217.7|0
1651201500000|2022-04-29 03:05:00|220.78|217.98|221.03|218.23|221.28|218.48|220.7|217.9|0
1651201800000|2022-04-29 03:10:00|221.07|218.27|221.61|218.81|222.03|219.23|221.03|218.23|0
1651202100000|2022-04-29 03:15:00|221.44|218.64|220.53|217.73|221.78|218.98|220.36|217.56|0
1651202400000|2022-04-29 03:20:00|220.44|217.64|221.36|218.56|221.36|218.56|220.36|217.56|0
1651202700000|2022-04-29 03:25:00|221.32|218.52|220.11|217.31|221.44|218.64|219.69|216.89|0
1651203000000|2022-04-29 03:30:00|220.07|217.27|219.98|217.18|220.23|217.43|219.74|216.94|0
1651203300000|2022-04-29 03:35:00|219.86|217.06|220.77|217.97|220.98|218.18|219.86|217.06|0
1651203600000|2022-04-29 03:40:00|220.68|217.88|220.6|217.8|221.26|218.46|220.43|217.63|0
1651203900000|2022-04-29 03:45:00|220.68|217.88|220.76|217.96|220.81|218.01|220.1|217.3|0
1651204200000|2022-04-29 03:50:00|220.72|217.92|221.43|218.63|221.51|218.71|219.93|217.13|0
1651204500000|2022-04-29 03:55:00|221.34|218.54|220.47|217.67|221.93|219.13|220.34|217.54|0
1651204800000|2022-04-29 04:00:00|220.43|217.63|220.92|218.12|221.05|218.25|219.84|217.04|0
1651205100000|2022-04-29 04:05:00|220.96|218.16|220.71|217.91|221.25|218.45|220.63|217.83|0
1651205400000|2022-04-29 04:10:00|220.75|217.95|220.92|218.12|221.04|218.24|220.63|217.83|0
1651205700000|2022-04-29 04:15:00|220.96|218.16|220.79|217.99|221.08|218.28|220.66|217.86|0
1651206000000|2022-04-29 04:20:00|220.83|218.03|220.91|218.11|221|218.2|220.5|217.7|0
1651206300000|2022-04-29 04:25:00|220.87|218.07|220.7|217.9|220.95|218.15|220.54|217.74|0
1651206600000|2022-04-29 04:30:00|220.74|217.94|220.41|217.61|220.87|218.07|220.24|217.44|0
1651206900000|2022-04-29 04:35:00|220.49|217.69|220.74|217.94|220.82|218.02|220.28|217.48|0
1651207200000|2022-04-29 04:40:00|220.7|217.9|220.49|217.69|220.82|218.02|220.4|217.6|0
1651207500000|2022-04-29 04:45:00|220.57|217.77|220.24|217.44|220.9|218.1|220.24|217.44|0
1651207800000|2022-04-29 04:50:00|220.15|217.35|220.23|217.43|220.82|218.02|219.98|217.18|0
1651208100000|2022-04-29 04:55:00|220.19|217.39|219.9|217.1|220.32|217.52|219.65|216.85|0
1651208400000|2022-04-29 05:00:00|219.98|217.18|218.33|215.53|219.98|217.18|218.08|215.28|0
1651208700000|2022-04-29 05:05:00|218.25|215.45|217.75|214.95|218.41|215.61|217.67|214.87|0
1651209000000|2022-04-29 05:10:00|217.83|215.03|218.08|215.28|218.32|215.52|217.75|214.95|0
1651209300000|2022-04-29 05:15:00|217.99|215.19|218.73|215.93|218.82|216.02|217.99|215.19|0
1651209600000|2022-04-29 05:20:00|218.65|215.85|219.31|216.51|220.14|217.34|218.57|215.77|0
1651209900000|2022-04-29 05:25:00|219.39|216.59|218.97|216.17|219.47|216.67|218.89|216.09|0
1651210200000|2022-04-29 05:30:00|218.89|216.09|218.85|216.05|219.39|216.59|218.48|215.68|0
1651210500000|2022-04-29 05:35:00|218.89|216.09|218.31|215.51|218.97|216.17|218.06|215.26|0
1651210800000|2022-04-29 05:40:00|218.23|215.43|218.56|215.76|218.72|215.92|218.15|215.35|0
1651211100000|2022-04-29 05:45:00|218.39|215.59|218.64|215.84|218.68|215.88|218.22|215.42|0
1651211400000|2022-04-29 05:50:00|218.68|215.88|219.71|216.91|219.83|217.03|218.64|215.84|0
1651211700000|2022-04-29 05:55:00|219.87|217.07|219.04|216.24|220.29|217.49|218.96|216.16|0
1651212000000|2022-04-29 06:00:00|219.13|216.33|218.26|215.46|220.33|217.53|218.26|215.46|0
1651212300000|2022-04-29 06:05:00|218.13|215.33|217.23|214.43|218.22|215.42|216.66|213.86|0
1651212600000|2022-04-29 06:10:00|217.39|214.59|218.62|215.82|219.2|216.4|217.39|214.59|0
1651212900000|2022-04-29 06:15:00|218.54|215.74|218.37|215.57|219.24|216.44|217.55|214.75|0
1651213200000|2022-04-29 06:20:00|218.46|215.66|217.47|214.67|218.87|216.07|217.18|214.38|0
1651213500000|2022-04-29 06:25:00|217.63|214.83|217.38|214.58|218.12|215.32|217.06|214.26|0
1651213800000|2022-04-29 06:30:00|217.42|214.62|216.89|214.09|217.87|215.07|216.56|213.76|0
1651214100000|2022-04-29 06:35:00|216.85|214.05|216.48|213.68|216.89|214.09|215.99|213.19|0
1651214400000|2022-04-29 06:40:00|216.64|213.84|216.52|213.72|217.05|214.25|216.35|213.55|0
1651214700000|2022-04-29 06:45:00|216.56|213.76|217.37|214.57|217.45|214.65|216.15|213.35|0
1651215000000|2022-04-29 06:50:00|217.29|214.49|218.36|215.56|218.52|215.72|217.13|214.33|0
1651215300000|2022-04-29 06:55:00|218.52|215.72|220.21|217.41|220.46|217.66|218.11|215.31|0
1651215600000|2022-04-29 07:00:00|220|217.2|221.33|218.53|222.78|219.98|219.8|217|0
1651215900000|2022-04-29 07:05:00|221.26|218.86|221.95|219.55|223.79|221.39|221.22|218.82|0
1651216200000|2022-04-29 07:10:00|222|219.6|224.76|222.36|224.76|222.36|221.66|219.26|0
1651216500000|2022-04-29 07:15:00|224.8|222.4|223.56|221.16|224.93|222.53|222.89|220.49|0
1651216800000|2022-04-29 07:20:00|223.52|221.12|222.64|220.24|223.52|221.12|221.85|219.45|0
1651217100000|2022-04-29 07:25:00|222.72|220.32|222.55|220.15|223.85|221.45|221.81|219.41|0
1651217400000|2022-04-29 07:30:00|222.51|220.11|221.64|219.24|222.51|220.11|221.14|218.74|0
1651217700000|2022-04-29 07:35:00|221.68|219.28|220.77|218.37|221.68|219.28|220.15|217.75|0
1651218000000|2022-04-29 07:40:00|220.72|218.32|220.41|218.01|222.56|220.16|219.95|217.55|0
1651218300000|2022-04-29 07:45:00|220.53|218.13|219.83|217.43|221.19|218.79|219.54|217.14|0
1651218600000|2022-04-29 07:50:00|219.78|217.38|220.03|217.63|221.15|218.75|218.84|216.44|0
1651218900000|2022-04-29 07:55:00|220.07|217.67|220.85|218.45|221.31|218.91|219.82|217.42|0
1651219200000|2022-04-29 08:00:00|220.69|218.29|219.94|217.54|221.35|218.95|219.69|217.29|0
1651219500000|2022-04-29 08:05:00|219.78|217.38|220.27|217.87|221.1|218.7|219.28|216.88|0
1651219800000|2022-04-29 08:10:00|220.19|217.79|220.06|217.66|220.43|218.03|219.69|217.29|0
1651220100000|2022-04-29 08:15:00|220.1|217.7|220.98|218.58|220.98|218.58|219.36|216.96|0
1651220400000|2022-04-29 08:20:00|221.06|218.66|222.14|219.74|222.22|219.82|220.98|218.58|0
1651220700000|2022-04-29 08:25:00|222.1|219.7|220.31|217.91|223.22|220.82|220.31|217.91|0
1651221000000|2022-04-29 08:30:00|220.39|217.99|222.13|219.73|222.13|219.73|220.31|217.91|0
1651221300000|2022-04-29 08:35:00|222.26|219.86|223.63|221.23|223.63|221.23|221.72|219.32|0
1651221600000|2022-04-29 08:40:00|223.55|221.15|223.79|221.39|224.05|221.65|222.54|220.14|0
1651221900000|2022-04-29 08:45:00|224.05|221.65|222.54|220.14|224.05|221.65|222.13|219.73|0
1651222200000|2022-04-29 08:50:00|222.71|220.31|223.12|220.72|223.46|221.06|222.42|220.02|0
1651222500000|2022-04-29 08:55:00|223.16|220.76|223.29|220.89|223.87|221.47|222.95|220.55|0
1651222800000|2022-04-29 09:00:00|223.25|220.85|223.68|221.28|224.2|221.8|222.52|220.12|0
1651223100000|2022-04-29 09:05:00|223.59|221.19|225.27|222.87|225.6|223.2|223.59|221.19|0
1651223400000|2022-04-29 09:10:00|225.18|222.78|225.52|223.12|225.6|223.2|224.85|222.45|0
1651223700000|2022-04-29 09:15:00|225.6|223.2|225.35|222.95|226.19|223.79|225.18|222.78|0
1651224000000|2022-04-29 09:20:00|225.43|223.03|224.88|222.48|225.85|223.45|224.25|221.85|0
1651224300000|2022-04-29 09:25:00|225.05|222.65|226.35|223.95|226.69|224.29|225.01|222.61|0
1651224600000|2022-04-29 09:30:00|226.52|224.12|226.35|223.95|227.03|224.63|225.34|222.94|0
1651224900000|2022-04-29 09:35:00|226.31|223.91|225.72|223.32|226.77|224.37|225.59|223.19|0
1651225200000|2022-04-29 09:40:00|225.76|223.36|226.4|224|227.04|224.64|224.91|222.51|0
1651225500000|2022-04-29 09:45:00|226.45|224.05|226.32|223.92|226.99|224.59|226.15|223.75|0
1651225800000|2022-04-29 09:50:00|226.4|224|227.24|224.84|227.33|224.93|225.9|223.5|0
1651226100000|2022-04-29 09:55:00|227.16|224.76|226.4|224|227.41|225.01|226.23|223.83|0
1651226400000|2022-04-29 10:00:00|226.36|223.96|225.01|222.61|226.52|224.12|224.46|222.06|0
1651226700000|2022-04-29 10:05:00|225.05|222.65|225.21|222.81|225.8|223.4|225.05|222.65|0
1651227000000|2022-04-29 10:10:00|225.3|222.9|226.22|223.82|226.86|224.46|225.3|222.9|0
1651227300000|2022-04-29 10:15:00|226.3|223.9|226.3|223.9|226.64|224.24|225.38|222.98|0
1651227600000|2022-04-29 10:20:00|226.35|223.95|227.23|224.83|227.32|224.92|226.3|223.9|0
1651227900000|2022-04-29 10:25:00|226.98|224.58|228.16|225.76|228.67|226.27|226.89|224.49|0
1651228200000|2022-04-29 10:30:00|228.2|225.8|227.82|225.42|228.67|226.27|227.48|225.08|0
1651228500000|2022-04-29 10:35:00|227.99|225.59|228.54|226.14|228.75|226.35|227.82|225.42|0
1651228800000|2022-04-29 10:40:00|228.58|226.18|230.03|227.63|230.59|228.19|228.07|225.67|0
1651229100000|2022-04-29 10:45:00|230.11|227.71|230.11|227.71|230.45|228.05|229.6|227.2|0
1651229400000|2022-04-29 10:50:00|230.2|227.8|229.34|226.94|230.2|227.8|229.09|226.69|0
1651229700000|2022-04-29 10:55:00|229.43|227.03|230.02|227.62|230.79|228.39|229.26|226.86|0
1651230000000|2022-04-29 11:00:00|229.94|227.54|230.1|227.7|230.92|228.52|229|226.6|0
1651230300000|2022-04-29 11:05:00|230.02|227.62|229.55|227.15|230.19|227.79|229.25|226.85|0
1651230600000|2022-04-29 11:10:00|229.5|227.1|230.74|228.34|231.3|228.9|229.5|227.1|0
1651230900000|2022-04-29 11:15:00|230.78|228.38|229.5|227.1|230.87|228.47|229.41|227.01|0
1651231200000|2022-04-29 11:20:00|229.54|227.14|228.99|226.59|229.67|227.27|228.82|226.42|0
1651231500000|2022-04-29 11:25:00|228.95|226.55|229.41|227.01|230.01|227.61|228.47|226.07|0
1651231800000|2022-04-29 11:30:00|229.45|227.05|230.65|228.25|230.69|228.29|228.73|226.33|0
1651232100000|2022-04-29 11:35:00|230.69|228.29|230.56|228.16|231.24|228.84|230.51|228.11|0
1651232400000|2022-04-29 11:40:00|230.77|228.37|231.28|228.88|231.8|229.4|230.6|228.2|0
1651232700000|2022-04-29 11:45:00|231.33|228.93|231.54|229.14|231.8|229.4|230.47|228.07|0
1651233000000|2022-04-29 11:50:00|231.58|229.18|231.67|229.27|232.57|230.17|231.54|229.14|0
1651233300000|2022-04-29 11:55:00|231.71|229.31|231.28|228.88|231.71|229.31|230.33|227.93|0
1651233600000|2022-04-29 12:00:00|231.32|228.92|230.5|228.1|231.62|229.22|230.25|227.85|0
1651233900000|2022-04-29 12:05:00|230.42|228.02|229.52|227.12|230.93|228.53|229.39|226.99|0
1651234200000|2022-04-29 12:10:00|229.47|227.07|229.64|227.24|230.5|228.1|229.39|226.99|0
1651234500000|2022-04-29 12:15:00|229.56|227.16|228.62|226.22|229.73|227.33|228.53|226.13|0
1651234800000|2022-04-29 12:20:00|228.53|226.13|226.33|223.93|228.7|226.3|226.25|223.85|0
1651235100000|2022-04-29 12:25:00|226.25|223.85|226.5|224.1|227.09|224.69|226.25|223.85|0
1651235400000|2022-04-29 12:30:00|226.58|224.18|228.81|226.41|230.21|227.81|226.58|224.18|0
1651235700000|2022-04-29 12:35:00|228.89|226.49|230.94|228.54|231.88|229.48|228.89|226.49|0
1651236000000|2022-04-29 12:40:00|230.85|228.45|229.23|226.83|231.19|228.79|228.72|226.32|0
1651236300000|2022-04-29 12:45:00|229.14|226.74|228.03|225.63|229.74|227.34|227.44|225.04|0
1651236600000|2022-04-29 12:50:00|228.46|226.06|228.71|226.31|228.93|226.53|227.61|225.21|0
1651236900000|2022-04-29 12:55:00|228.8|226.4|230.67|228.27|230.67|228.27|228.37|225.97|0
1651237200000|2022-04-29 13:00:00|230.93|228.53|231.06|228.66|231.36|228.96|229.9|227.5|0
1651237500000|2022-04-29 13:05:00|231.1|228.7|233.5|231.1|233.59|231.19|230.93|228.53|0
1651237800000|2022-04-29 13:10:00|233.59|231.19|234.37|231.97|234.63|232.23|233.16|230.76|0
1651238100000|2022-04-29 13:15:00|234.28|231.88|233.15|230.75|234.63|232.23|232.81|230.41|0
1651238400000|2022-04-29 13:20:00|233.41|231.01|230.57|228.17|233.59|231.19|230.23|227.83|0
1651238700000|2022-04-29 13:25:00|230.49|228.09|230.57|228.17|231.43|229.03|230.06|227.66|0
1651239000000|2022-04-29 13:30:00|230.44|228.04|227.72|225.32|232.29|229.89|226.79|224.39|0
1651239300000|2022-04-29 13:35:00|227.64|225.24|230.14|227.74|231.25|228.85|226.12|223.72|0
1651239600000|2022-04-29 13:40:00|229.88|227.48|233.4|231|233.45|231.05|228.26|225.86|0
1651239900000|2022-04-29 13:45:00|232.97|230.57|231.07|228.67|233.83|231.43|230.22|227.82|0
1651240200000|2022-04-29 13:50:00|231.25|228.85|229.56|227.16|232.62|230.22|229.3|226.9|0
1651240500000|2022-04-29 13:55:00|228.96|226.56|221.17|218.77|228.96|226.56|220.63|218.23|0
1651240800000|2022-04-29 14:00:00|221.09|218.69|223.55|221.15|223.8|221.4|220.71|218.31|0
1651241100000|2022-04-29 14:05:00|223.63|221.23|225.23|222.83|226.67|224.27|223.21|220.81|0
1651241400000|2022-04-29 14:10:00|225.06|222.66|225.82|223.42|226.75|224.35|223.71|221.31|0
1651241700000|2022-04-29 14:15:00|225.98|223.58|232.4|230|233.01|230.61|223.54|221.14|0
1651242000000|2022-04-29 14:20:00|232.75|230.35|233.79|231.39|234.75|232.35|231.71|229.31|0
1651242300000|2022-04-29 14:25:00|233.92|231.52|236.67|234.27|237.2|234.8|233.18|230.78|0
1651242600000|2022-04-29 14:30:00|237.2|234.8|237.02|234.62|237.29|234.89|231.14|228.74|0
1651242900000|2022-04-29 14:35:00|236.75|234.35|236.8|234.4|238.96|236.56|236.14|233.74|0
1651243200000|2022-04-29 14:40:00|236.75|234.35|237.54|235.14|239.13|236.73|236.49|234.09|0
1651243500000|2022-04-29 14:45:00|237.63|235.23|239.49|237.09|239.75|237.35|237.54|235.14|0
1651243800000|2022-04-29 14:50:00|239.66|237.26|238.69|236.29|240.55|238.15|238.33|235.93|0
1651244100000|2022-04-29 14:55:00|238.6|236.2|237.71|235.31|239.31|236.91|237.27|234.87|0
1651244400000|2022-04-29 15:00:00|238.15|235.75|238.59|236.19|240.55|238.15|238.06|235.66|0
1651244700000|2022-04-29 15:05:00|238.77|236.37|239.12|236.72|239.48|237.08|236.21|233.81|0
1651245000000|2022-04-29 15:10:00|239.08|236.68|239.21|236.81|241.7|239.3|238.5|236.1|0
1651245300000|2022-04-29 15:15:00|239.74|237.34|238.41|236.01|240.18|237.78|238.23|235.83|0
1651245600000|2022-04-29 15:20:00|238.14|235.74|237.66|235.26|239.83|237.43|236.64|234.24|0
1651245900000|2022-04-29 15:25:00|237.61|235.21|237.25|234.85|239.02|236.62|236.81|234.41|0
1651246200000|2022-04-29 15:30:00|237.43|235.03|235.76|233.36|237.87|235.47|233.4|231|0
1651246500000|2022-04-29 15:35:00|235.58|233.18|236.9|234.5|236.9|234.5|234.36|231.96|0
1651246800000|2022-04-29 15:40:00|237.16|234.76|234.7|232.3|237.51|235.11|234.53|232.13|0
1651247100000|2022-04-29 15:45:00|234.79|232.39|235.53|233.13|235.66|233.26|232.87|230.47|0
1651247400000|2022-04-29 15:50:00|235.31|232.91|234.24|231.84|235.75|233.35|232.11|229.71|0
1651247700000|2022-04-29 15:55:00|234.15|231.75|237.36|234.96|237.58|235.18|233.54|231.14|0
1651248000000|2022-04-29 16:00:00|237.31|234.91|241.95|239.55|242.13|239.73|237.14|234.74|0
1651248300000|2022-04-29 16:05:00|242.04|239.64|242.66|240.26|243.12|240.72|241.41|239.01|0
1651248600000|2022-04-29 16:10:00|242.75|240.35|241.76|239.36|242.93|240.53|241.05|238.65|0
1651248900000|2022-04-29 16:15:00|242.03|239.63|242.63|240.23|243.38|240.98|240.26|237.86|0
1651249200000|2022-04-29 16:20:00|242.5|240.1|241.23|238.83|243.13|240.73|239.72|237.32|0
1651249500000|2022-04-29 16:25:00|241.05|238.65|242.49|240.09|243.39|240.99|240.34|237.94|0
1651249800000|2022-04-29 16:30:00|242.94|240.54|243.39|240.99|244.12|241.72|242.4|240|0
1651250100000|2022-04-29 16:35:00|243.3|240.9|243.21|240.81|244.11|241.71|242.49|240.09|0
1651250400000|2022-04-29 16:40:00|243.3|240.9|245.47|243.07|245.56|243.16|243.03|240.63|0
1651250700000|2022-04-29 16:45:00|245.38|242.98|245.56|243.16|245.74|243.34|244.29|241.89|0
1651251000000|2022-04-29 16:50:00|245.65|243.25|248.67|246.27|248.67|246.27|245.56|243.16|0
1651251300000|2022-04-29 16:55:00|248.49|246.09|246.92|244.52|248.49|246.09|246.1|243.7|0
1651251600000|2022-04-29 17:00:00|247.2|244.8|244.19|241.79|247.2|244.8|243.56|241.16|0
1651251900000|2022-04-29 17:05:00|244.42|242.02|245.75|243.35|246.56|244.16|244.42|242.02|0
1651252200000|2022-04-29 17:10:00|245.85|243.45|244.38|241.98|246.3|243.9|244.38|241.98|0
1651252500000|2022-04-29 17:15:00|244.34|241.94|243.29|240.89|244.75|242.35|242.8|240.4|0
1651252800000|2022-04-29 17:20:00|243.38|240.98|241.12|238.72|244.2|241.8|241.12|238.72|0
1651253100000|2022-04-29 17:25:00|241.3|238.9|242.02|239.62|242.2|239.8|239.41|237.01|0
1651253400000|2022-04-29 17:30:00|242.29|239.89|240.84|238.44|242.29|239.89|239.95|237.55|0
1651253700000|2022-04-29 17:35:00|241.02|238.62|240.66|238.26|241.47|239.07|238.16|235.76|0
1651254000000|2022-04-29 17:40:00|240.57|238.17|243.28|240.88|244.1|241.7|240.57|238.17|0
1651254300000|2022-04-29 17:45:00|243.55|241.15|245.19|242.79|245.28|242.88|243.37|240.97|0
1651254600000|2022-04-29 17:50:00|244.73|242.33|245.37|242.97|245.55|243.15|244.27|241.87|0
1651254900000|2022-04-29 17:55:00|245.73|243.33|245.73|243.33|246.1|243.7|244.91|242.51|0
1651255200000|2022-04-29 18:00:00|245.82|243.42|247.29|244.89|247.84|245.44|245.36|242.96|0
1651255500000|2022-04-29 18:05:00|247.47|245.07|249.28|246.88|249.37|246.97|247.01|244.61|0
1651255800000|2022-04-29 18:10:00|249.46|247.06|248.81|246.41|250.38|247.98|247.99|245.59|0
1651256100000|2022-04-29 18:15:00|248.72|246.32|248.26|245.86|248.81|246.41|245.7|243.3|0
1651256400000|2022-04-29 18:20:00|248.44|246.04|250.84|248.44|251.21|248.81|248.44|246.04|0
1651256700000|2022-04-29 18:25:00|250.75|248.35|250.42|248.02|250.93|248.53|249.64|247.24|0
1651257000000|2022-04-29 18:30:00|250.47|248.07|251.02|248.62|251.67|249.27|249.36|246.96|0
1651257300000|2022-04-29 18:35:00|250.98|248.58|253.62|251.22|253.62|251.22|250.1|247.7|0
1651257600000|2022-04-29 18:40:00|253.44|251.04|252.5|250.1|253.44|251.04|252.5|250.1|0
1651257900000|2022-04-29 18:45:00|252.22|249.82|258.77|256.37|258.77|256.37|249.57|247.17|0
1651258200000|2022-04-29 18:50:00|258.58|256.18|259.9|257.5|259.9|257.5|258.3|255.9|0
1651258500000|2022-04-29 18:55:00|260|257.6|257.55|255.15|260.56|258.16|256.61|254.21|0
1651258800000|2022-04-29 19:00:00|257.73|255.33|258.34|255.94|259.8|257.4|257.26|254.86|0
1651259100000|2022-04-29 19:05:00|258.11|255.71|261.6|259.2|261.69|259.29|258.11|255.71|0
1651259400000|2022-04-29 19:10:00|261.5|259.1|263.41|261.01|264.07|261.67|260.84|258.44|0
1651259700000|2022-04-29 19:15:00|263.6|261.2|259.74|257.34|265.26|262.86|259.46|257.06|0
1651260000000|2022-04-29 19:20:00|259.56|257.16|260.45|258.05|262.3|259.9|259.46|257.06|0
1651260300000|2022-04-29 19:25:00|260.4|258|262.18|259.78|262.3|259.9|259.18|256.78|0
1651260600000|2022-04-29 19:30:00|262.56|260.16|260.18|257.78|263.04|260.64|258.95|256.55|0
1651260900000|2022-04-29 19:35:00|260.75|258.35|260.08|257.68|261.79|259.39|258.38|255.98|0
1651261200000|2022-04-29 19:40:00|259.99|257.59|261.79|259.39|262.36|259.96|258.28|255.88|0
1651261500000|2022-04-29 19:45:00|262.08|259.68|268.87|266.47|268.87|266.47|261.6|259.2|0
1651261800000|2022-04-29 19:50:00|268.78|266.38|272.67|270.27|273.55|271.15|268.78|266.38|0
1651262100000|2022-04-29 19:55:00|272.87|270.47|272.25|269.85|276.16|273.76|270.46|268.06|0
1651262400000|2022-04-29 20:00:00|272.83|270.43|272.34|269.94|273.71|271.31|270.69|268.29|0
1651262700000|2022-04-29 20:05:00|272.05|269.65|269.53|267.13|272.05|269.65|269.04|266.64|0
1651263000000|2022-04-29 20:10:00|269.43|267.03|264.53|262.13|271.33|268.93|263.95|261.55|0
1651475100000|2022-05-02 07:05:00|259.43|257.03|259.33|256.93|260.28|257.88|258.11|255.71|0
1651475400000|2022-05-02 07:10:00|259.43|257.03|258.67|256.27|260.9|258.5|258.34|255.94|0
1651475700000|2022-05-02 07:15:00|258.53|256.13|260.75|258.35|260.99|258.59|258.1|255.7|0
1651476000000|2022-05-02 07:20:00|260.71|258.31|261.66|259.26|262.47|260.07|260.71|258.31|0
1651476300000|2022-05-02 07:25:00|261.46|259.06|259.14|256.74|261.94|259.54|259.09|256.69|0
1651476600000|2022-05-02 07:30:00|259.37|256.97|262.08|259.68|263.37|260.97|259.37|256.97|0
1651476900000|2022-05-02 07:35:00|262.27|259.87|259.89|257.49|262.6|260.2|259.89|257.49|0
1651477200000|2022-05-02 07:40:00|259.94|257.54|259.46|257.06|261.03|258.63|259.46|257.06|0
1651477500000|2022-05-02 07:45:00|259.51|257.11|260.12|257.72|260.26|257.86|259.22|256.82|0
1651477800000|2022-05-02 07:50:00|259.98|257.58|260.16|257.76|260.45|258.05|259.12|256.72|0
1651478100000|2022-05-02 07:55:00|259.88|257.48|267.4|265|270.82|268.42|259.12|256.72|0
1651478400000|2022-05-02 08:00:00|267.35|264.95|262.06|259.66|267.35|264.95|261.73|259.33|0
1651478700000|2022-05-02 08:05:00|262.49|260.09|261.2|258.8|263.74|261.34|261.06|258.66|0
1651479000000|2022-05-02 08:10:00|261.3|258.9|262.2|259.8|262.25|259.85|260.21|257.81|0
1651479300000|2022-05-02 08:15:00|262.92|260.52|262.39|259.99|264.4|262|261.44|259.04|0
1651479600000|2022-05-02 08:20:00|262.58|260.18|264.06|261.66|264.11|261.71|261.77|259.37|0
1651479900000|2022-05-02 08:25:00|264.11|261.71|263.25|260.85|264.54|262.14|262.29|259.89|0
1651480200000|2022-05-02 08:30:00|263.34|260.94|265.31|262.91|265.6|263.2|263.34|260.94|0
1651480500000|2022-05-02 08:35:00|265.36|262.96|265.11|262.71|265.79|263.39|264.68|262.28|0
1651480800000|2022-05-02 08:40:00|265.07|262.67|264.29|261.89|265.69|263.29|262.71|260.31|0
1651481100000|2022-05-02 08:45:00|264.34|261.94|264.43|262.03|265.3|262.9|264.1|261.7|0
1651481400000|2022-05-02 08:50:00|264.63|262.23|267.23|264.83|267.42|265.02|264.63|262.23|0
1651481700000|2022-05-02 08:55:00|267.13|264.73|266.26|263.86|267.96|265.56|266.02|263.62|0
1651482000000|2022-05-02 09:00:00|266.21|263.81|264.52|262.12|266.21|263.81|264.04|261.64|0
1651482300000|2022-05-02 09:05:00|264.57|262.17|263.96|261.56|264.86|262.46|262.85|260.45|0
1651482600000|2022-05-02 09:10:00|264.01|261.61|263.04|260.64|264.01|261.61|261.99|259.59|0
1651482900000|2022-05-02 09:15:00|263.09|260.69|263.23|260.83|263.23|260.83|261.8|259.4|0
1651483200000|2022-05-02 09:20:00|263.33|260.93|261.41|259.01|263.52|261.12|261.31|258.91|0
1651483500000|2022-05-02 09:25:00|261.31|258.91|261.31|258.91|261.65|259.25|260.36|257.96|0
1651483800000|2022-05-02 09:30:00|261.22|258.82|260.55|258.15|261.6|259.2|260.31|257.91|0
1651484100000|2022-05-02 09:35:00|260.45|258.05|260.26|257.86|260.74|258.34|259.74|257.34|0
1651484400000|2022-05-02 09:40:00|260.31|257.91|259.95|257.55|261.74|259.34|259.81|257.41|0
1651484700000|2022-05-02 09:45:00|260|257.6|260.19|257.79|260.76|258.36|259.47|257.07|0
1651485000000|2022-05-02 09:50:00|260.24|257.84|259.52|257.12|260.28|257.88|259.14|256.74|0
1651485300000|2022-05-02 09:55:00|259.56|257.16|260.95|258.55|260.95|258.55|259.56|257.16|0
1651485600000|2022-05-02 10:00:00|260.9|258.5|261.9|259.5|262.34|259.94|260.52|258.12|0
1651485900000|2022-05-02 10:05:00|261.76|259.36|261.71|259.31|262.48|260.08|261.42|259.02|0
1651486200000|2022-05-02 10:10:00|261.52|259.12|259.84|257.44|261.52|259.12|259.79|257.39|0
1651486500000|2022-05-02 10:15:00|259.94|257.54|260.03|257.63|260.03|257.63|259.22|256.82|0
1651486800000|2022-05-02 10:20:00|259.98|257.58|260.22|257.82|260.36|257.96|259.6|257.2|0
1651487100000|2022-05-02 10:25:00|260.26|257.86|260.41|258.01|261.03|258.63|259.78|257.38|0
1651487400000|2022-05-02 10:30:00|260.36|257.96|259.5|257.1|260.83|258.43|259.21|256.81|0
1651487700000|2022-05-02 10:35:00|259.45|257.05|259.64|257.24|259.73|257.33|258.83|256.43|0
1651488000000|2022-05-02 10:40:00|259.68|257.28|260.44|258.04|261.17|258.77|259.68|257.28|0
1651488300000|2022-05-02 10:45:00|260.49|258.09|261.02|258.62|261.5|259.1|260.44|258.04|0
1651488600000|2022-05-02 10:50:00|260.92|258.52|261.3|258.9|261.5|259.1|260.63|258.23|0
1651488900000|2022-05-02 10:55:00|261.26|258.86|262.07|259.67|262.89|260.49|260.63|258.23|0
1651489200000|2022-05-02 11:00:00|261.97|259.57|261.87|259.47|262.16|259.76|261.01|258.61|0
1651489500000|2022-05-02 11:05:00|261.83|259.43|262.83|260.43|262.93|260.53|261.35|258.95|0
1651489800000|2022-05-02 11:10:00|262.98|260.58|263.6|261.2|263.7|261.3|262.35|259.95|0
1651490100000|2022-05-02 11:15:00|263.7|261.3|264.76|262.36|265.05|262.65|263.5|261.1|0
1651490400000|2022-05-02 11:20:00|264.85|262.45|264.46|262.06|265.63|263.23|263.79|261.39|0
1651490700000|2022-05-02 11:25:00|264.27|261.87|265|262.6|265|262.6|263.59|261.19|0
1651491000000|2022-05-02 11:30:00|265.19|262.79|267.18|264.78|267.18|264.78|265.19|262.79|0
1651491300000|2022-05-02 11:35:00|267.08|264.68|268.01|265.61|268.45|266.05|266.59|264.19|0
1651491600000|2022-05-02 11:40:00|267.96|265.56|268.2|265.8|268.55|266.15|267.52|265.12|0
1651491900000|2022-05-02 11:45:00|268.15|265.75|269.62|267.22|270.01|267.61|267.86|265.46|0
1651492200000|2022-05-02 11:50:00|269.52|267.12|270.9|268.5|271|268.6|268.74|266.34|0
1651492500000|2022-05-02 11:55:00|271|268.6|272.67|270.27|273.57|271.17|270.9|268.5|0
1651492800000|2022-05-02 12:00:00|272.08|269.68|275.36|272.96|277.15|274.75|271.83|269.43|0
1651493100000|2022-05-02 12:05:00|275.66|273.26|274.96|272.56|276.75|274.35|274.08|271.68|0
1651493400000|2022-05-02 12:10:00|275.16|272.76|276.3|273.9|276.84|274.44|274.86|272.46|0
1651493700000|2022-05-02 12:15:00|276.1|273.7|275.65|273.25|276.15|273.75|274.76|272.36|0
1651494000000|2022-05-02 12:20:00|275.55|273.15|274.41|272.01|275.55|273.15|273.97|271.57|0
1651494300000|2022-05-02 12:25:00|274.46|272.06|273.67|271.27|275.2|272.8|273.57|271.17|0
1651494600000|2022-05-02 12:30:00|273.53|271.13|274.36|271.96|274.46|272.06|272.2|269.8|0
1651494900000|2022-05-02 12:35:00|274.26|271.86|274.26|271.86|274.95|272.55|274.06|271.66|0
1651495200000|2022-05-02 12:40:00|274.65|272.25|274.7|272.3|275.44|273.04|273.37|270.97|0
1651495500000|2022-05-02 12:45:00|274.65|272.25|276.82|274.42|277.02|274.62|274.16|271.76|0
1651495800000|2022-05-02 12:50:00|277.12|274.72|274.55|272.15|277.52|275.12|274.35|271.95|0
1651496100000|2022-05-02 12:55:00|274.45|272.05|275.23|272.83|275.93|273.53|274.35|271.95|0
1651496400000|2022-05-02 13:00:00|275.14|272.74|273.26|270.86|275.14|272.74|273.16|270.76|0
1651496700000|2022-05-02 13:05:00|273.16|270.76|271.64|269.24|273.16|270.76|271.49|269.09|0
1651497000000|2022-05-02 13:10:00|271.49|269.09|268.47|266.07|271.59|269.19|268.38|265.98|0
1651497300000|2022-05-02 13:15:00|268.38|265.98|268.86|266.46|269.93|267.53|268.18|265.78|0
1651497600000|2022-05-02 13:20:00|268.66|266.26|269.05|266.65|270.22|267.82|268.13|265.73|0
1651497900000|2022-05-02 13:25:00|269.15|266.75|271.29|268.89|271.97|269.57|268.95|266.55|0
1651498200000|2022-05-02 13:30:00|271.19|268.79|274.92|272.52|275.41|273.01|267.4|265|0
1651498500000|2022-05-02 13:35:00|275.66|273.26|277.79|275.39|281.9|279.5|275.22|272.82|0
1651498800000|2022-05-02 13:40:00|277.49|275.09|271.08|268.68|282|279.6|267.49|265.09|0
1651499100000|2022-05-02 13:45:00|271.18|268.78|271.48|269.08|275.51|273.11|266.22|263.82|0
1651499400000|2022-05-02 13:50:00|271.88|269.48|267.47|265.07|273.85|271.45|267.47|265.07|0
1651499700000|2022-05-02 13:55:00|267.57|265.17|266.74|264.34|270.35|267.95|264.28|261.88|0
1651500000000|2022-05-02 14:00:00|267.04|264.64|265.87|263.47|270.69|268.29|265.05|262.65|0
1651500300000|2022-05-02 14:05:00|265.92|263.52|274.14|271.74|275.23|272.83|265.48|263.08|0
1651500600000|2022-05-02 14:10:00|274.43|272.03|273.84|271.44|275.73|273.33|271.08|268.68|0
1651500900000|2022-05-02 14:15:00|273.94|271.54|270.36|267.96|276.25|273.85|270.26|267.86|0
1651501200000|2022-05-02 14:20:00|270.94|268.54|264.09|261.69|273.78|271.38|263.51|261.11|0
1651501500000|2022-05-02 14:25:00|263.89|261.49|261.37|258.97|264.95|262.55|258.27|255.87|0
1651501800000|2022-05-02 14:30:00|260.42|258.02|258.24|255.84|260.42|258.02|255.71|253.31|0
1651502100000|2022-05-02 14:35:00|258.43|256.03|260.22|257.82|262.41|260.01|257.77|255.37|0
1651502400000|2022-05-02 14:40:00|259.94|257.54|261.88|259.48|262.35|259.95|256.48|254.08|0
1651502700000|2022-05-02 14:45:00|262.07|259.67|262.73|260.33|263.79|261.39|260.83|258.43|0
1651503000000|2022-05-02 14:50:00|262.59|260.19|264.84|262.44|265.52|263.12|262.35|259.95|0
1651503300000|2022-05-02 14:55:00|265.13|262.73|268.23|265.83|268.72|266.32|263.02|260.62|0
1651503600000|2022-05-02 15:00:00|268.18|265.3|274.55|271.67|274.55|271.67|267.89|265.01|0
1651503900000|2022-05-02 15:05:00|274.45|271.57|271.3|268.42|274.65|271.77|270.03|267.15|0
1651504200000|2022-05-02 15:10:00|271.2|268.32|268.65|265.77|273.17|270.29|266.58|263.7|0
1651504500000|2022-05-02 15:15:00|268.75|265.87|275.92|273.04|277.21|274.33|268.75|265.87|0
1651504800000|2022-05-02 15:20:00|276.11|273.23|274.72|271.84|277.01|274.13|273.64|270.76|0
1651505100000|2022-05-02 15:25:00|274.33|271.45|277.12|274.24|277.66|274.78|272.16|269.28|0
1651505400000|2022-05-02 15:30:00|276.82|273.94|275.33|272.45|279.31|276.43|273.46|270.58|0
1651505700000|2022-05-02 15:35:00|274.84|271.96|277.71|274.83|278.11|275.23|271.79|268.91|0
1651506000000|2022-05-02 15:40:00|278.21|275.33|277.31|274.43|279.5|276.62|274.24|271.36|0
1651506300000|2022-05-02 15:45:00|276.91|274.03|277.76|274.88|278.1|275.22|273.85|270.97|0
1651506600000|2022-05-02 15:50:00|278.46|275.58|275.68|272.8|278.46|275.58|274.89|272.01|0
1651506900000|2022-05-02 15:55:00|276.17|273.29|273.21|270.33|277.06|274.18|272.62|269.74|0
1651507200000|2022-05-02 16:00:00|273.01|270.13|279.45|276.57|280.66|277.78|271.25|268.37|0
1651507500000|2022-05-02 16:05:00|279.35|276.47|278.98|276.1|281.18|278.3|278.38|275.5|0
1651507800000|2022-05-02 16:10:00|279.18|276.3|277.78|274.9|279.88|277|277.68|274.8|0
1651508100000|2022-05-02 16:15:00|278.38|275.5|273.43|270.55|279.18|276.3|273.43|270.55|0
1651508400000|2022-05-02 16:20:00|273.53|270.65|274.02|271.14|274.47|271.59|270.6|267.72|0
1651508700000|2022-05-02 16:25:00|274.12|271.24|275.3|272.42|277.08|274.2|273.63|270.75|0
1651509000000|2022-05-02 16:30:00|274.61|271.73|273.09|270.69|276.09|273.21|272.94|270.06|0
1651509300000|2022-05-02 16:35:00|272.75|270.35|275.39|272.51|275.85|273.11|270.99|268.59|0
1651509600000|2022-05-02 16:40:00|275.64|272.76|276.58|273.7|277.07|274.19|273.8|270.92|0
1651509900000|2022-05-02 16:45:00|276.87|273.99|277.47|274.59|278.37|275.49|276.08|273.2|0
1651510200000|2022-05-02 16:50:00|277.87|274.99|280.58|277.7|281.08|278.2|277.17|274.29|0
1651510500000|2022-05-02 16:55:00|280.48|277.6|282.7|279.82|283.91|281.03|278.47|275.59|0
1651510800000|2022-05-02 17:00:00|282.9|280.02|286.49|283.61|287.93|285.05|282.39|279.51|0
1651511100000|2022-05-02 17:05:00|286.39|283.51|283.3|280.42|286.9|284.02|281.69|278.81|0
1651511400000|2022-05-02 17:10:00|283.61|280.73|281.08|278.2|284.01|281.13|280.39|277.51|0
1651511700000|2022-05-02 17:15:00|281.29|278.41|282.16|279.28|283.28|280.4|280.98|278.1|0
1651512000000|2022-05-02 17:20:00|281.86|278.98|285|282.12|285|282.12|281.86|278.98|0
1651512300000|2022-05-02 17:25:00|284.7|281.82|284.67|281.79|286.5|283.62|282.57|279.69|0
1651512600000|2022-05-02 17:30:00|284.97|282.09|286.71|283.83|286.81|283.93|282.34|279.46|0
1651512900000|2022-05-02 17:35:00|286.91|284.03|287.21|284.33|287.93|285.05|285.28|282.4|0
1651513200000|2022-05-02 17:40:00|287.42|284.54|288.96|286.08|288.96|286.08|285.37|282.49|0
1651513500000|2022-05-02 17:45:00|288.55|285.67|291.33|288.45|291.43|288.55|288.34|285.46|0
1651513800000|2022-05-02 17:50:00|291.23|288.35|291.43|288.55|291.84|288.96|289.57|286.69|0
1651514100000|2022-05-02 17:55:00|291.02|288.14|288.85|285.97|291.53|288.65|288.85|285.97|0
1651514400000|2022-05-02 18:00:00|289.16|286.28|286.08|283.2|291.43|288.55|286.08|283.2|0
1651514700000|2022-05-02 18:05:00|285.77|282.89|289.15|286.27|289.25|286.37|284.14|281.26|0
1651515000000|2022-05-02 18:10:00|289.25|286.37|294.85|291.97|294.96|292.08|288.94|286.06|0
1651515300000|2022-05-02 18:15:00|294.64|291.76|298.63|295.75|298.84|295.96|294.44|291.56|0
1651515600000|2022-05-02 18:20:00|298.52|295.64|295.53|292.65|299.41|296.53|294.7|291.82|0
1651515900000|2022-05-02 18:25:00|295.9|293.02|296.26|293.38|297.51|294.63|295.11|292.23|0
1651516200000|2022-05-02 18:30:00|296.15|293.27|294.79|291.91|297.41|294.53|293.86|290.98|0
1651516500000|2022-05-02 18:35:00|294.9|292.02|296.36|293.48|297.51|294.63|294.27|291.39|0
1651516800000|2022-05-02 18:40:00|296.15|293.27|299.71|296.83|301.61|298.73|295.1|292.22|0
1651517100000|2022-05-02 18:45:00|299.6|296.72|293.67|290.31|299.6|296.72|293.22|290.11|0
1651517400000|2022-05-02 18:50:00|293.57|290.21|291.5|288.14|296.18|292.82|289.64|286.28|0
1651517700000|2022-05-02 18:55:00|291.6|288.24|294.92|291.56|296.38|293.02|291.18|287.82|0
1651518000000|2022-05-02 19:00:00|293.88|290.52|289.89|286.53|294.5|291.14|288.5|285.14|0
1651518300000|2022-05-02 19:05:00|289.53|286.17|284.83|281.47|290.15|286.79|283.46|280.1|0
1651518600000|2022-05-02 19:10:00|285.03|281.67|278.78|275.42|285.03|281.67|278.48|275.12|0
1651518900000|2022-05-02 19:15:00|277.95|274.59|275.95|272.59|279|275.64|275.1|271.74|0
1651519200000|2022-05-02 19:20:00|275.99|272.63|269.97|266.61|275.99|272.63|269.54|266.18|0
1651519500000|2022-05-02 19:25:00|270.37|267.01|270.46|267.1|272.03|268.67|268.36|265|0
1651519800000|2022-05-02 19:30:00|270.66|267.3|262.94|259.58|270.66|267.3|262.56|259.2|0
1651520100000|2022-05-02 19:35:00|262.66|259.3|266.72|263.36|267.99|264.63|261.89|258.53|0
1651520400000|2022-05-02 19:40:00|265.95|262.59|269.41|266.05|269.41|266.05|263.29|259.93|0
1651520700000|2022-05-02 19:45:00|269.37|266.01|262.76|259.4|270.2|266.84|262.13|258.77|0
1651521000000|2022-05-02 19:50:00|262.42|259.06|259.85|256.49|263.77|260.41|259.26|255.9|0
1651521300000|2022-05-02 19:55:00|259.9|256.54|258.56|255.68|261.58|258.22|258.09|255.21|0
1651521600000|2022-05-02 20:00:00|258.09|255.21|258.14|255.26|259.42|256.54|256.76|253.88|0
1651521900000|2022-05-02 20:05:00|257.99|255.11|256.95|254.07|258.56|255.68|256.66|253.78|0
1651522200000|2022-05-02 20:10:00|257.04|254.16|261.23|258.35|261.61|258.73|256.76|253.88|0
1651522500000|2022-05-02 20:15:00|261.28|257.92|261.37|258.01|261.47|258.11|260.18|256.82|0
1651522800000|2022-05-02 20:20:00|261.42|258.06|261.08|257.72|261.42|258.06|260.41|257.05|0
1651523100000|2022-05-02 20:25:00|261.23|257.87|260.98|257.62|261.75|258.39|260.51|257.15|0
1651523400000|2022-05-02 20:30:00|260.89|257.53|261.17|257.81|261.27|257.91|260.22|256.86|0
1651523700000|2022-05-02 20:35:00|260.98|257.62|260.12|256.76|261.17|257.81|259.93|256.57|0
1651524000000|2022-05-02 20:40:00|260.31|256.95|260.16|256.8|260.4|257.04|259.93|256.57|0
1651524300000|2022-05-02 20:45:00|260.02|256.66|259.45|256.09|260.31|256.95|259.45|256.09|0
1651524600000|2022-05-02 20:50:00|259.35|255.99|260.3|256.94|260.3|256.94|259.25|255.89|0
1651524900000|2022-05-02 20:55:00|260.4|257.04|260.44|257.08|260.68|257.32|260.11|256.75|0
1651525200000|2022-05-02 21:00:00|260.64|257.28|260.55|257.19|260.68|257.32|260.31|256.95|0
1651525500000|2022-05-02 21:05:00|260.56|257.2|260.47|257.11|260.66|257.3|260.45|257.09|0
1651525800000|2022-05-02 21:10:00|260.45|257.09|260.41|257.05|260.47|257.11|260.35|256.99|0
1651526100000|2022-05-02 21:15:00|260.4|257.04|260.42|257.06|260.42|257.06|260.4|257.04|0
1651526400000|2022-05-02 21:20:00|260.43|257.07|260.39|257.03|260.5|257.14|260.39|257.03|0
1651526700000|2022-05-02 21:25:00|260.4|257.04|260.58|257.22|260.63|257.27|260.4|257.04|0
1651527000000|2022-05-02 21:30:00|260.56|257.2|260.53|257.17|260.58|257.22|260.53|257.17|0
1651527300000|2022-05-02 21:35:00|260.54|257.18|259.9|256.54|260.8|257.44|259.9|256.54|0
1651527600000|2022-05-02 21:40:00|259.86|256.5|260.15|256.79|260.17|256.81|259.84|256.48|0
1651527900000|2022-05-02 21:45:00|260.13|256.77|260.26|256.9|260.26|256.9|259.97|256.61|0
1651528200000|2022-05-02 21:50:00|260.37|257.01|260.37|257.01|260.62|257.26|260.33|256.97|0
1651528500000|2022-05-02 21:55:00|260.41|257.05|260.52|257.16|260.62|257.26|260.28|256.92|0
1651528800000|2022-05-02 22:00:00|260.41|257.05|261.32|257.96|261.42|258.06|260.41|257.05|0
1651529100000|2022-05-02 22:05:00|261.27|257.91|261.22|257.86|261.41|258.05|261.03|257.67|0
1651529400000|2022-05-02 22:10:00|261.12|257.76|260.64|257.28|261.22|257.86|260.64|257.28|0
1651529700000|2022-05-02 22:15:00|260.74|257.38|260.74|257.38|261.12|257.76|260.36|257|0
1651530000000|2022-05-02 22:20:00|260.64|257.28|261.12|257.76|261.12|257.76|260.59|257.23|0
1651530300000|2022-05-02 22:25:00|261.02|257.66|260.54|257.18|261.21|257.85|260.45|257.09|0
1651530600000|2022-05-02 22:30:00|260.35|256.99|261.93|258.57|262.07|258.71|260.35|256.99|0
1651530900000|2022-05-02 22:35:00|261.98|258.62|261.68|258.32|261.98|258.62|261.49|258.13|0
1651531200000|2022-05-02 22:40:00|261.73|258.37|262.16|258.8|262.26|258.9|261.73|258.37|0
1651531500000|2022-05-02 22:45:00|262.12|258.76|261.97|258.61|262.12|258.76|261.87|258.51|0
1651531800000|2022-05-02 22:50:00|261.92|258.56|261.34|257.98|261.92|258.56|261.2|257.84|0
1651532100000|2022-05-02 22:55:00|261.39|258.03|261.77|258.41|261.96|258.6|261.39|258.03|0
1651532400000|2022-05-02 23:00:00|261.67|258.31|260.43|257.07|261.67|258.31|260.05|256.69|0
1651532700000|2022-05-02 23:05:00|260.33|256.97|259.95|256.59|260.67|257.31|259.95|256.59|0
1651533000000|2022-05-02 23:10:00|260|256.64|260.42|257.06|260.52|257.16|260|256.64|0
1651533300000|2022-05-02 23:15:00|260.47|257.11|260.52|257.16|260.57|257.21|260.33|256.97|0
1651533600000|2022-05-02 23:20:00|260.42|257.06|260.23|256.87|260.52|257.16|259.56|256.2|0
1651533900000|2022-05-02 23:25:00|260.13|256.77|259.99|256.63|260.22|256.86|259.75|256.39|0
1651534200000|2022-05-02 23:30:00|260.03|256.67|260.13|256.77|260.27|256.91|259.84|256.48|0
1651534500000|2022-05-02 23:35:00|260.18|256.82|260.6|257.24|260.6|257.24|260.13|256.77|0
1651534800000|2022-05-02 23:40:00|260.7|257.34|261.08|257.72|261.08|257.72|260.5|257.14|0
1651535100000|2022-05-02 23:45:00|261.17|257.81|260.69|257.33|261.17|257.81|260.69|257.33|0
1651535400000|2022-05-02 23:50:00|260.79|257.43|260.98|257.62|261.17|257.81|260.79|257.43|0
1651535700000|2022-05-02 23:55:00|260.93|257.57|259.78|256.42|260.98|257.62|259.78|256.42|0
1651536000000|2022-05-03 00:00:00|259.73|256.37|260.45|257.09|260.49|257.13|258.3|254.94|0
1651536300000|2022-05-03 00:05:00|260.59|257.23|258.01|254.65|260.59|257.23|258.01|254.65|0
1651536600000|2022-05-03 00:10:00|258.06|254.7|259.06|255.7|259.15|255.79|258.01|254.65|0
1651536900000|2022-05-03 00:15:00|259.15|255.79|259.01|255.65|259.25|255.89|258.63|255.27|0
1651537200000|2022-05-03 00:20:00|259.05|255.69|259.53|256.17|260.1|256.74|259.05|255.69|0
1651537500000|2022-05-03 00:25:00|259.62|256.26|258.95|255.59|260.01|256.65|258.86|255.5|0
1651537800000|2022-05-03 00:30:00|258.91|255.55|257.72|254.36|259.14|255.78|257.39|254.03|0
1651538100000|2022-05-03 00:35:00|257.58|254.22|257.53|254.17|257.58|254.22|256.58|253.22|0
1651538400000|2022-05-03 00:40:00|257.34|253.98|256.44|253.08|257.52|254.16|256.25|252.89|0
1651538700000|2022-05-03 00:45:00|256.39|253.03|255.54|252.18|256.39|253.03|254.97|251.61|0
1651539000000|2022-05-03 00:50:00|255.44|252.08|255.91|252.55|256.01|252.65|255.4|252.04|0
1651539300000|2022-05-03 00:55:00|255.87|252.51|255.96|252.6|256.24|252.88|255.72|252.36|0
1651539600000|2022-05-03 01:00:00|256.29|252.93|255.43|252.07|256.29|252.93|255.34|251.98|0
1651539900000|2022-05-03 01:05:00|255.48|252.12|256.09|252.73|256.47|253.11|255.48|252.12|0
1651540200000|2022-05-03 01:10:00|256|252.64|256.94|253.58|257.22|253.86|255.9|252.54|0
1651540500000|2022-05-03 01:15:00|257.03|253.67|258.41|255.05|258.41|255.05|256.8|253.44|0
1651540800000|2022-05-03 01:20:00|258.45|255.09|257.5|254.14|258.45|255.09|257.41|254.05|0
1651541100000|2022-05-03 01:25:00|257.41|254.05|257.83|254.47|258.07|254.71|257.41|254.05|0
1651541400000|2022-05-03 01:30:00|257.74|254.38|257.78|254.42|258.02|254.66|257.03|253.67|0
1651541700000|2022-05-03 01:35:00|257.83|254.47|257.78|254.42|258.21|254.85|257.59|254.23|0
1651542000000|2022-05-03 01:40:00|257.87|254.51|258.44|255.08|258.73|255.37|257.21|253.85|0
1651542300000|2022-05-03 01:45:00|258.35|254.99|256.45|253.09|258.35|254.99|256.17|252.81|0
1651542600000|2022-05-03 01:50:00|256.36|253|255.27|251.91|256.36|253|254.19|250.83|0
1651542900000|2022-05-03 01:55:00|255.32|251.96|254.94|251.58|255.93|252.57|254.89|251.53|0
1651543200000|2022-05-03 02:00:00|255.03|251.67|252.22|248.86|255.03|251.67|251.8|248.44|0
1651543500000|2022-05-03 02:05:00|252.31|248.95|252.5|249.14|252.87|249.51|252.08|248.72|0
1651543800000|2022-05-03 02:10:00|252.45|249.09|252.73|249.37|252.96|249.6|252.45|249.09|0
1651544100000|2022-05-03 02:15:00|252.77|249.41|251.84|248.48|252.77|249.41|251.56|248.2|0
1651544400000|2022-05-03 02:20:00|251.75|248.39|251.79|248.43|252.26|248.9|251.56|248.2|0
1651544700000|2022-05-03 02:25:00|251.74|248.38|251.37|248.01|251.74|248.38|251.37|248.01|0
1651545000000|2022-05-03 02:30:00|251.46|248.1|251.74|248.38|252.39|249.03|251|247.64|0
1651545300000|2022-05-03 02:35:00|251.69|248.33|252.2|248.84|252.48|249.12|251.55|248.19|0
1651545600000|2022-05-03 02:40:00|252.25|248.89|251.23|247.87|252.48|249.12|250.99|247.63|0
1651545900000|2022-05-03 02:45:00|251.27|247.91|250.29|246.93|251.41|248.05|250.29|246.93|0
1651546200000|2022-05-03 02:50:00|250.25|246.89|249.78|246.42|250.71|247.35|249.41|246.05|0
1651546500000|2022-05-03 02:55:00|249.69|246.33|250.8|247.44|250.89|247.53|249.6|246.24|0
1651546800000|2022-05-03 03:00:00|250.89|247.53|250.8|247.44|251.08|247.72|250.57|247.21|0
1651547100000|2022-05-03 03:05:00|250.75|247.39|251.07|247.71|251.45|248.09|250.52|247.16|0
1651547400000|2022-05-03 03:10:00|250.98|247.62|250.88|247.52|251.12|247.76|250.19|246.83|0
1651547700000|2022-05-03 03:15:00|250.84|247.48|251.02|247.66|251.07|247.71|250.42|247.06|0
1651548000000|2022-05-03 03:20:00|251.07|247.71|251.34|247.98|251.53|248.17|250.79|247.43|0
1651548300000|2022-05-03 03:25:00|251.3|247.94|251.99|248.63|251.99|248.63|251.16|247.8|0
1651548600000|2022-05-03 03:30:00|251.9|248.54|252.55|249.19|252.55|249.19|251.81|248.45|0
1651548900000|2022-05-03 03:35:00|252.46|249.1|252.45|249.09|252.55|249.19|251.89|248.53|0
1651549200000|2022-05-03 03:40:00|252.36|249|252.92|249.56|253.1|249.74|252.36|249|0
1651549500000|2022-05-03 03:45:00|252.82|249.46|252.82|249.46|252.92|249.56|252.45|249.09|0
1651549800000|2022-05-03 03:50:00|252.78|249.42|252.91|249.55|253.29|249.93|252.63|249.27|0
1651550100000|2022-05-03 03:55:00|252.96|249.6|253.28|249.92|253.66|250.3|252.72|249.36|0
1651550400000|2022-05-03 04:00:00|253.33|249.97|253.89|250.53|254.12|250.76|252.82|249.46|0
1651550700000|2022-05-03 04:05:00|253.84|250.48|252.86|249.5|253.84|250.48|252.72|249.36|0
1651551000000|2022-05-03 04:10:00|252.81|249.45|252.72|249.36|252.9|249.54|252.58|249.22|0
1651551300000|2022-05-03 04:15:00|252.62|249.26|253.18|249.82|253.18|249.82|252.53|249.17|0
1651551600000|2022-05-03 04:20:00|253.09|249.73|253.08|249.72|253.32|249.96|252.8|249.44|0
1651551900000|2022-05-03 04:25:00|253.18|249.82|253.36|250|253.36|250|252.99|249.63|0
1651552200000|2022-05-03 04:30:00|253.32|249.96|252.1|248.74|253.78|250.42|252.05|248.69|0
1651552500000|2022-05-03 04:35:00|252.15|248.79|252.42|249.06|252.47|249.11|251.96|248.6|0
1651552800000|2022-05-03 04:40:00|252.47|249.11|252.42|249.06|252.98|249.62|252.05|248.69|0
1651553100000|2022-05-03 04:45:00|252.51|249.15|253.35|249.99|253.35|249.99|252.28|248.92|0
1651553400000|2022-05-03 04:50:00|253.4|250.04|253.16|249.8|253.82|250.46|252.42|249.06|0
1651553700000|2022-05-03 04:55:00|252.98|249.62|254|250.64|254.1|250.74|252.98|249.62|0
1651554000000|2022-05-03 05:00:00|254.05|250.69|254|250.64|254.57|251.21|253.81|250.45|0
1651554300000|2022-05-03 05:05:00|254.09|250.73|253.15|249.79|254.28|250.92|253.15|249.79|0
1651554600000|2022-05-03 05:10:00|253.2|249.84|252.41|249.05|253.3|249.94|252.13|248.77|0
1651554900000|2022-05-03 05:15:00|252.31|248.95|251.84|248.48|252.73|249.37|251.57|248.21|0
1651555200000|2022-05-03 05:20:00|251.89|248.53|252.03|248.67|252.4|249.04|251.84|248.48|0
1651555500000|2022-05-03 05:25:00|251.93|248.57|251.89|248.53|252.49|249.13|251.89|248.53|0
1651555800000|2022-05-03 05:30:00|251.93|248.57|252.12|248.76|252.86|249.5|251.93|248.57|0
1651556100000|2022-05-03 05:35:00|252.21|248.85|252.11|248.75|252.49|249.13|251.84|248.48|0
1651556400000|2022-05-03 05:40:00|252.02|248.66|252.58|249.22|252.58|249.22|251.93|248.57|0
1651556700000|2022-05-03 05:45:00|252.67|249.31|253.42|250.06|254.07|250.71|252.67|249.31|0
1651557000000|2022-05-03 05:50:00|253.6|250.24|252.71|249.35|253.6|250.24|252.43|249.07|0
1651557300000|2022-05-03 05:55:00|252.76|249.4|252.22|248.86|252.85|249.49|252.04|248.68|0
1651557600000|2022-05-03 06:00:00|252.41|249.05|254.75|251.39|254.8|251.44|252.04|248.68|0
1651557900000|2022-05-03 06:05:00|254.94|251.58|255.74|252.38|255.74|252.38|254.28|250.92|0
1651558200000|2022-05-03 06:10:00|255.69|252.33|255.41|252.05|255.98|252.62|255.03|251.67|0
1651558500000|2022-05-03 06:15:00|255.36|252|254.65|251.29|256.07|252.71|254.18|250.82|0
1651558800000|2022-05-03 06:20:00|254.56|251.2|254.6|251.24|255.36|252|254.09|250.73|0
1651559100000|2022-05-03 06:25:00|254.56|251.2|254.65|251.29|255.31|251.95|254.18|250.82|0
1651559400000|2022-05-03 06:30:00|254.51|251.15|254.46|251.1|255.59|252.23|254.36|251|0
1651559700000|2022-05-03 06:35:00|254.51|251.15|254.27|250.91|254.83|251.47|254.17|250.81|0
1651560000000|2022-05-03 06:40:00|254.31|250.95|254.08|250.72|254.45|251.09|253.56|250.2|0
1651560300000|2022-05-03 06:45:00|254.17|250.81|255.16|251.8|255.49|252.13|254.08|250.72|0
1651560600000|2022-05-03 06:50:00|255.01|251.65|256.48|253.12|256.92|253.56|254.45|251.09|0
1651560900000|2022-05-03 06:55:00|256.44|253.08|256.91|253.55|257.43|254.07|256.29|252.93|0
1651561200000|2022-05-03 07:00:00|256.95|253.59|260.23|256.87|260.23|256.87|256.86|253.5|0
1651561500000|2022-05-03 07:05:00|260.13|257.25|254.35|251.47|260.61|257.73|254.35|251.47|0
1651561800000|2022-05-03 07:10:00|254.44|251.56|254.63|251.75|256.28|253.4|253.78|250.9|0
1651562100000|2022-05-03 07:15:00|254.67|251.79|255.19|252.31|256.14|253.26|254.2|251.32|0
1651562400000|2022-05-03 07:20:00|255.24|252.36|254.62|251.74|256.04|253.16|253.63|250.75|0
1651562700000|2022-05-03 07:25:00|254.39|251.51|253.72|250.84|255.47|252.59|253.63|250.75|0
1651563000000|2022-05-03 07:30:00|254.1|251.22|254.84|251.96|255.31|252.43|253.72|250.84|0
1651563300000|2022-05-03 07:35:00|254.93|252.05|255.49|252.61|255.78|252.9|254.18|251.3|0
1651563600000|2022-05-03 07:40:00|255.64|252.76|255.68|252.8|256.11|253.23|254.55|251.67|0
1651563900000|2022-05-03 07:45:00|255.87|252.99|257|254.12|257.48|254.6|255.21|252.33|0
1651564200000|2022-05-03 07:50:00|256.91|254.03|252.76|250.36|256.96|254.08|252.71|250.31|0
1651564500000|2022-05-03 07:55:00|252.71|250.31|253.74|251.34|254.12|251.72|252.62|250.22|0
1651564800000|2022-05-03 08:00:00|253.65|251.25|251.49|249.09|254.07|251.67|251.21|248.81|0
1651565100000|2022-05-03 08:05:00|251.4|249|251.21|248.81|251.59|249.19|250.1|247.7|0
1651565400000|2022-05-03 08:10:00|251.4|249|252.56|250.16|252.84|250.44|251.12|248.72|0
1651565700000|2022-05-03 08:15:00|252.38|249.98|255.03|252.63|255.03|252.63|252|249.6|0
1651566000000|2022-05-03 08:20:00|254.93|252.53|254.6|252.2|255.02|252.62|253.52|251.12|0
1651566300000|2022-05-03 08:25:00|254.65|252.25|256.24|253.84|256.24|253.84|254.18|251.78|0
1651566600000|2022-05-03 08:30:00|256.15|253.75|256.71|254.31|257|254.6|255.73|253.33|0
1651566900000|2022-05-03 08:35:00|256.62|254.22|256.24|253.84|256.95|254.55|256.05|253.65|0
1651567200000|2022-05-03 08:40:00|256.15|253.75|257.61|255.21|258.04|255.64|256.15|253.75|0
1651567500000|2022-05-03 08:45:00|257.56|255.16|257.8|255.4|258.66|256.26|256.71|254.31|0
1651567800000|2022-05-03 08:50:00|257.7|255.3|257.75|255.35|258.32|255.92|256.8|254.4|0
1651568100000|2022-05-03 08:55:00|257.8|255.4|257.46|255.06|258.41|256.01|256.89|254.49|0
1651568400000|2022-05-03 09:00:00|257.65|255.25|258.22|255.82|258.69|256.29|256.85|254.45|0
1651568700000|2022-05-03 09:05:00|258.41|256.01|258.78|256.38|259.74|257.34|258.22|255.82|0
1651569000000|2022-05-03 09:10:00|258.59|256.19|258.88|256.48|259.4|257|258.12|255.72|0
1651569300000|2022-05-03 09:15:00|258.4|256|258.02|255.62|258.4|256|257.07|254.67|0
1651569600000|2022-05-03 09:20:00|257.97|255.57|258.11|255.71|258.87|256.47|257.78|255.38|0
1651569900000|2022-05-03 09:25:00|258.3|255.9|258.87|256.47|259.82|257.42|257.92|255.52|0
1651570200000|2022-05-03 09:30:00|258.92|256.52|258.96|256.56|259.82|257.42|258.77|256.37|0
1651570500000|2022-05-03 09:35:00|258.77|256.37|259.05|256.65|259.44|257.04|258.58|256.18|0
1651570800000|2022-05-03 09:40:00|259.1|256.7|257.82|255.42|259.1|256.7|257.63|255.23|0
1651571100000|2022-05-03 09:45:00|257.91|255.51|257.53|255.13|257.91|255.51|256.96|254.56|0
1651571400000|2022-05-03 09:50:00|257.43|255.03|257.39|254.99|258.1|255.7|257.2|254.8|0
1651571700000|2022-05-03 09:55:00|257.43|255.03|257.86|255.46|258.38|255.98|256.96|254.56|0
1651572000000|2022-05-03 10:00:00|257.81|255.41|257.19|254.79|258.24|255.84|257|254.6|0
1651572300000|2022-05-03 10:05:00|257.24|254.84|257.99|255.59|258.61|256.21|257.14|254.74|0
1651572600000|2022-05-03 10:10:00|258.04|255.64|257.8|255.4|259.13|256.73|257.47|255.07|0
1651572900000|2022-05-03 10:15:00|257.85|255.45|259.13|256.73|259.18|256.78|257.61|255.21|0
1651573200000|2022-05-03 10:20:00|259.22|256.82|260.46|258.06|260.94|258.54|259.22|256.82|0
1651573500000|2022-05-03 10:25:00|260.7|258.3|262.62|260.22|263.25|260.85|260.46|258.06|0
1651573800000|2022-05-03 10:30:00|262.76|260.36|263.34|260.94|264.7|262.3|262.57|260.17|0
1651574100000|2022-05-03 10:35:00|263.24|260.84|263.53|261.13|264.02|261.62|262.66|260.26|0
1651574400000|2022-05-03 10:40:00|263.43|261.03|266.05|263.65|266.05|263.65|263.19|260.79|0
1651574700000|2022-05-03 10:45:00|265.95|263.55|265.85|263.45|266.82|264.42|265.85|263.45|0
1651575000000|2022-05-03 10:50:00|266.05|263.65|265.17|262.77|267.07|264.67|265.17|262.77|0
1651575300000|2022-05-03 10:55:00|265.12|262.72|265.07|262.67|265.41|263.01|264.78|262.38|0
1651575600000|2022-05-03 11:00:00|265.02|262.62|265.12|262.72|265.75|263.35|264.78|262.38|0
1651575900000|2022-05-03 11:05:00|265.16|262.76|265.49|263.09|265.88|263.48|261.77|259.37|0
1651576200000|2022-05-03 11:10:00|265.44|263.04|265.1|262.7|266.17|263.77|264.71|262.31|0
1651576500000|2022-05-03 11:15:00|264.9|262.5|265.68|263.28|265.73|263.33|264.71|262.31|0
1651576800000|2022-05-03 11:20:00|265.58|263.18|264.7|262.3|266.26|263.86|264.7|262.3|0
1651577100000|2022-05-03 11:25:00|264.61|262.21|262.96|260.56|265.28|262.88|262.86|260.46|0
1651577400000|2022-05-03 11:30:00|263.01|260.61|263.63|261.23|263.68|261.28|262|259.6|0
1651577700000|2022-05-03 11:35:00|263.54|261.14|263.44|261.04|263.83|261.43|263.05|260.65|0
1651578000000|2022-05-03 11:40:00|263.49|261.09|263.05|260.65|263.63|261.23|262.28|259.88|0
1651578300000|2022-05-03 11:45:00|263.15|260.75|261.8|259.4|263.34|260.94|261.8|259.4|0
1651578600000|2022-05-03 11:50:00|261.7|259.3|261.12|258.72|262.28|259.88|261.08|258.68|0
1651578900000|2022-05-03 11:55:00|261.22|258.82|260.64|258.24|261.22|258.82|260.26|257.86|0
1651579200000|2022-05-03 12:00:00|260.93|258.53|259.4|257|260.93|258.53|259.02|256.62|0
1651579500000|2022-05-03 12:05:00|259.3|256.9|259.2|256.8|259.97|257.57|258.54|256.14|0
1651579800000|2022-05-03 12:10:00|259.25|256.85|258.53|256.13|259.39|256.99|258.15|255.75|0
1651580100000|2022-05-03 12:15:00|258.34|255.94|257.77|255.37|258.34|255.94|257.39|254.99|0
1651580400000|2022-05-03 12:20:00|257.58|255.18|258.81|256.41|259|256.6|257.3|254.9|0
1651580700000|2022-05-03 12:25:00|258.72|256.32|256.71|254.31|260.41|258.01|256.52|254.12|0
1651581000000|2022-05-03 12:30:00|256.8|254.4|256.14|253.74|257.85|255.45|255.47|253.07|0
1651581300000|2022-05-03 12:35:00|256.04|253.64|254.58|252.18|256.33|253.93|254.58|252.18|0
1651581600000|2022-05-03 12:40:00|254.62|252.22|253.3|250.9|255|252.6|253.3|250.9|0
1651581900000|2022-05-03 12:45:00|253.21|250.81|253.86|251.46|253.96|251.56|253.02|250.62|0
1651582200000|2022-05-03 12:50:00|253.77|251.37|254.14|251.74|255.09|252.69|253.58|251.18|0
1651582500000|2022-05-03 12:55:00|254.1|251.7|254.01|251.61|255.26|252.86|253.2|250.8|0
1651582800000|2022-05-03 13:00:00|253.82|251.42|254.67|252.27|255.14|252.74|253.63|251.23|0
1651583100000|2022-05-03 13:05:00|254.48|252.08|254.48|252.08|255.14|252.74|254.1|251.7|0
1651583400000|2022-05-03 13:10:00|254.43|252.03|255.04|252.64|255.14|252.74|254.38|251.98|0
1651583700000|2022-05-03 13:15:00|255.09|252.69|255.23|252.83|255.61|253.21|254.38|251.98|0
1651584000000|2022-05-03 13:20:00|255.28|252.88|255.41|253.01|256.27|253.87|254.85|252.45|0
1651584300000|2022-05-03 13:25:00|255.6|253.2|255.5|253.1|257.5|255.1|255.5|253.1|0
1651584600000|2022-05-03 13:30:00|255.22|252.82|253.71|251.31|259.4|257|252.77|250.37|0
1651584900000|2022-05-03 13:35:00|254.09|251.69|259.69|257.29|260.07|257.67|254.09|251.69|0
1651585200000|2022-05-03 13:40:00|258.83|256.43|257.68|255.28|259.5|257.1|254.46|252.06|0
1651585500000|2022-05-03 13:45:00|257.96|255.56|258.82|256.42|261.41|259.01|257.39|254.99|0
1651585800000|2022-05-03 13:50:00|259.2|256.8|254.78|252.38|260.16|257.76|254.59|252.19|0
1651586100000|2022-05-03 13:55:00|254.88|252.48|253.08|250.68|256.68|254.28|252.38|249.98|0
1651586400000|2022-05-03 14:00:00|252.05|249.65|249.85|247.45|252.85|250.45|249.29|246.89|0
1651586700000|2022-05-03 14:05:00|249.76|247.36|256.07|253.67|256.84|254.44|248.92|246.52|0
1651587000000|2022-05-03 14:10:00|256.55|254.15|252.47|250.07|257.98|255.58|252.38|249.98|0
1651587300000|2022-05-03 14:15:00|252.94|250.54|253.13|250.73|256.83|254.43|252.94|250.54|0
1651587600000|2022-05-03 14:20:00|253.41|251.01|253.45|251.05|256.07|253.67|251.81|249.41|0
1651587900000|2022-05-03 14:25:00|253.16|250.76|250.01|247.61|254.06|251.66|249.22|246.82|0
1651588200000|2022-05-03 14:30:00|249.68|247.28|247.72|245.32|252.12|249.72|246.7|244.3|0
1651588500000|2022-05-03 14:35:00|247.68|245.28|251.18|248.78|251.18|248.78|247.26|244.86|0
1651588800000|2022-05-03 14:40:00|251.08|248.68|254.57|252.17|254.57|252.17|250.8|248.4|0
1651589100000|2022-05-03 14:45:00|254.67|252.27|255.52|253.12|256.67|254.27|254.1|251.7|0
1651589400000|2022-05-03 14:50:00|255.9|253.5|252.58|250.18|257.44|255.04|251.35|248.95|0
1651589700000|2022-05-03 14:55:00|252.77|250.37|251.19|248.79|253.72|251.32|250.15|247.75|0
1651590000000|2022-05-03 15:00:00|251.09|248.69|248.09|245.69|253.07|250.67|247.91|245.51|0
1651590300000|2022-05-03 15:05:00|246.98|244.58|241.87|239.47|248.24|245.84|241.05|238.65|0
1651590600000|2022-05-03 15:10:00|241.78|239.38|242.6|240.2|245.26|242.86|241.51|239.11|0
1651590900000|2022-05-03 15:15:00|241.87|239.47|242.5|240.1|245.08|242.68|240.77|238.37|0
1651591200000|2022-05-03 15:20:00|242.41|240.01|239.59|237.19|242.41|240.01|239.5|237.1|0
1651591500000|2022-05-03 15:25:00|239.91|237.51|241.22|238.82|241.86|239.46|239.22|236.82|0
1651591800000|2022-05-03 15:30:00|240.58|238.18|238.59|236.19|240.86|238.46|237.77|235.37|0
1651592100000|2022-05-03 15:35:00|238.45|236.05|242.31|239.91|242.77|240.37|238.45|236.05|0
1651592400000|2022-05-03 15:40:00|242.13|239.73|241.76|239.36|242.13|239.73|239.58|237.18|0
1651592700000|2022-05-03 15:45:00|241.85|239.45|242.12|239.72|243.55|241.15|241.58|239.18|0
1651593000000|2022-05-03 15:50:00|242.03|239.63|242.21|239.81|243.4|241|241.39|238.99|0
1651593300000|2022-05-03 15:55:00|242.26|239.86|241.34|238.94|243.03|240.63|241.11|238.71|0
1651593600000|2022-05-03 16:00:00|241.3|238.9|239.57|237.17|242.12|239.72|238.3|235.9|0
1651593900000|2022-05-03 16:05:00|239.66|237.26|247.09|244.69|248.39|245.99|239.66|237.26|0
1651594200000|2022-05-03 16:10:00|247.27|244.87|246.57|244.17|249.08|246.68|246.3|243.9|0
1651594500000|2022-05-03 16:15:00|246.48|244.08|246.29|243.89|248.05|245.65|246.02|243.62|0
1651594800000|2022-05-03 16:20:00|246.48|244.08|244.91|242.51|246.48|244.08|244.27|241.87|0
1651595100000|2022-05-03 16:25:00|244.63|242.23|247.12|244.72|247.12|244.72|243.4|241|0
1651595400000|2022-05-03 16:30:00|247.21|244.81|247.21|244.81|249.26|246.86|246.38|243.98|0
1651595700000|2022-05-03 16:35:00|246.93|244.53|246.38|243.98|247.86|245.46|245.09|242.69|0
1651596000000|2022-05-03 16:40:00|246.47|244.07|246.01|243.61|247.12|244.72|244.72|242.32|0
1651596300000|2022-05-03 16:45:00|246.19|243.79|246.46|244.06|247.86|245.46|244.4|242|0
1651596600000|2022-05-03 16:50:00|246.88|244.48|247.67|245.27|247.67|245.27|245.45|243.05|0
1651596900000|2022-05-03 16:55:00|247.48|245.08|246.09|243.69|249.43|247.03|245.54|243.14|0
1651597200000|2022-05-03 17:00:00|245.54|243.14|245.17|242.77|246.09|243.69|242.6|240.2|0
1651597500000|2022-05-03 17:05:00|245.35|242.95|243.47|241.07|245.99|243.59|243.06|240.66|0
1651597800000|2022-05-03 17:10:00|243.42|241.02|241.69|239.29|244.06|241.66|241.28|238.88|0
1651598100000|2022-05-03 17:15:00|241.32|238.92|241.5|239.1|241.68|239.28|240.32|237.92|0
1651598400000|2022-05-03 17:20:00|241.41|239.01|242.41|240.01|243.69|241.29|239.87|237.47|0
1651598700000|2022-05-03 17:25:00|242.59|240.19|243.46|241.06|244.47|242.07|242.04|239.64|0
1651599000000|2022-05-03 17:30:00|243.41|241.01|241.63|239.23|243.69|241.29|241.49|239.09|0
1651599300000|2022-05-03 17:35:00|241.58|239.18|239.52|237.12|242.86|240.46|239.43|237.03|0
1651599600000|2022-05-03 17:40:00|239.43|237.03|239.07|236.67|241.06|238.66|238.88|236.48|0
1651599900000|2022-05-03 17:45:00|238.79|236.39|240.6|238.2|241.06|238.66|238.7|236.3|0
1651600200000|2022-05-03 17:50:00|240.65|238.25|242.24|239.84|243.25|240.85|240.33|237.93|0
1651600500000|2022-05-03 17:55:00|242.06|239.66|242.52|240.12|243.43|241.03|241.97|239.57|0
1651600800000|2022-05-03 18:00:00|242.61|240.21|245.64|243.24|245.92|243.52|242.61|240.21|0
1651601100000|2022-05-03 18:05:00|245.73|243.33|246.29|243.89|247.22|244.82|245.73|243.33|0
1651601400000|2022-05-03 18:10:00|246.66|244.26|249.13|246.73|249.45|247.05|246.15|243.75|0
1651601700000|2022-05-03 18:15:00|249.45|247.05|251.73|249.33|252.88|250.48|248.76|246.36|0
1651602000000|2022-05-03 18:20:00|251.82|249.42|251.82|249.42|253.14|250.74|251.25|248.85|0
1651602300000|2022-05-03 18:25:00|251.72|249.32|252.9|250.5|253.14|250.74|251.63|249.23|0
1651602600000|2022-05-03 18:30:00|252.85|250.45|249.75|247.35|252.85|250.45|249.75|247.35|0
1651602900000|2022-05-03 18:35:00|250.03|247.63|252.09|249.69|252.19|249.79|247.14|244.74|0
1651603200000|2022-05-03 18:40:00|251.62|249.22|250.87|248.47|255.98|253.58|249.65|247.25|0
1651603500000|2022-05-03 18:45:00|250.59|248.19|249.55|247.15|254.45|252.05|248.9|246.5|0
1651603800000|2022-05-03 18:50:00|249.46|247.06|247.59|245.19|250.3|247.9|245.93|243.53|0
1651604100000|2022-05-03 18:55:00|247.69|245.29|244.08|241.68|248.52|246.12|243.44|241.04|0
1651604400000|2022-05-03 19:00:00|243.53|241.13|245.09|242.69|245.46|243.06|243.44|241.04|0
1651604700000|2022-05-03 19:05:00|245.18|242.78|242.04|239.64|246.81|244.41|240.76|238.36|0
1651605000000|2022-05-03 19:10:00|241.58|239.18|241.4|239|242.59|240.19|240.63|238.23|0
1651605300000|2022-05-03 19:15:00|241.49|239.09|244.79|242.39|245.07|242.67|241.03|238.63|0
1651605600000|2022-05-03 19:20:00|244.89|242.49|244.1|241.7|248.04|245.64|241.85|239.45|0
1651605900000|2022-05-03 19:25:00|244.47|242.07|244.19|241.79|245.86|243.46|243.08|240.68|0
1651606200000|2022-05-03 19:30:00|244.24|241.84|242.71|240.31|245.95|243.55|241.88|239.48|0
1651606500000|2022-05-03 19:35:00|242.53|240.13|244.72|242.32|246.97|244.57|242.25|239.85|0
1651606800000|2022-05-03 19:40:00|245.1|242.7|247.39|244.99|249.13|246.73|245.1|242.7|0
1651607100000|2022-05-03 19:45:00|247.95|245.55|246.54|244.14|249.18|246.78|244.4|242|0
1651607400000|2022-05-03 19:50:00|246.36|243.96|242.26|239.86|248.71|246.31|241.62|239.22|0
1651607700000|2022-05-03 19:55:00|241.8|239.4|243.08|240.68|244.1|241.7|241.42|239.02|0
1651608000000|2022-05-03 20:00:00|242.62|240.22|238.49|236.09|243.08|240.68|238.39|235.99|0
1651608300000|2022-05-03 20:05:00|238.3|235.9|239.04|236.64|239.04|236.64|236.7|234.3|0
1651608600000|2022-05-03 20:10:00|239.13|236.73|239.95|237.55|240.42|238.02|237.16|234.76|0
1651608900000|2022-05-03 20:15:00|239.51|236.71|240.02|237.22|240.62|237.82|239.23|236.43|0
1651609200000|2022-05-03 20:20:00|240.06|237.26|241.07|238.27|241.72|238.92|239.97|237.17|0
1651609500000|2022-05-03 20:25:00|241.12|238.32|240.79|237.99|241.26|238.46|240.33|237.53|0
1651609800000|2022-05-03 20:30:00|240.89|238.09|241.16|238.36|241.81|239.01|240.33|237.53|0
1651610100000|2022-05-03 20:35:00|241.12|238.32|241.07|238.27|241.34|238.54|240.79|237.99|0
1651610400000|2022-05-03 20:40:00|241.11|238.31|240.93|238.13|241.3|238.5|240.6|237.8|0
1651610700000|2022-05-03 20:45:00|240.79|237.99|241.15|238.35|241.3|238.5|240.28|237.48|0
1651611000000|2022-05-03 20:50:00|241.06|238.26|241.11|238.31|241.34|238.54|240.74|237.94|0
1651611300000|2022-05-03 20:55:00|240.97|238.17|239.81|237.01|240.97|238.17|239.76|236.96|0
1651611600000|2022-05-03 21:00:00|239.83|237.03|239.64|236.84|240.04|237.24|239.64|236.84|0
1651611900000|2022-05-03 21:05:00|239.56|236.76|239.29|236.49|239.67|236.87|239.29|236.49|0
1651612200000|2022-05-03 21:10:00|239.35|236.55|239.45|236.65|239.54|236.74|239.35|236.55|0
1651612500000|2022-05-03 21:15:00|239.49|236.69|239.45|236.65|239.49|236.69|239.4|236.6|0
1651612800000|2022-05-03 21:20:00|239.48|236.68|239.39|236.59|239.49|236.69|239.34|236.54|0
1651613100000|2022-05-03 21:25:00|239.42|236.62|239.41|236.61|239.45|236.65|239.41|236.61|0
1651613400000|2022-05-03 21:30:00|239.42|236.62|239.53|236.73|239.53|236.73|239.42|236.62|0
1651613700000|2022-05-03 21:35:00|239.54|236.74|239.34|236.54|239.54|236.74|239.34|236.54|0
1651614000000|2022-05-03 21:40:00|239.31|236.51|239.52|236.72|239.83|237.03|239.15|236.35|0
1651614300000|2022-05-03 21:45:00|239.41|236.61|239.68|236.88|239.69|236.89|239.41|236.61|0
1651614600000|2022-05-03 21:50:00|239.67|236.87|239.45|236.65|239.67|236.87|239.34|236.54|0
1651614900000|2022-05-03 21:55:00|239.52|236.72|239.42|236.62|239.52|236.72|239.34|236.54|0
1651615200000|2022-05-03 22:00:00|239.41|236.61|240.89|238.09|241.03|238.23|239.41|236.61|0
1651615500000|2022-05-03 22:05:00|240.84|238.04|240.05|237.25|240.84|238.04|239.78|236.98|0
1651615800000|2022-05-03 22:10:00|239.91|237.11|239.32|236.52|240.01|237.21|239.18|236.38|0
1651616100000|2022-05-03 22:15:00|239.36|236.56|239.73|236.93|239.82|237.02|238.95|236.15|0
1651616400000|2022-05-03 22:20:00|239.68|236.88|239.03|236.23|239.68|236.88|238.85|236.05|0
1651616700000|2022-05-03 22:25:00|238.99|236.19|238.94|236.14|239.17|236.37|238.48|235.68|0
1651617000000|2022-05-03 22:30:00|238.89|236.09|239.17|236.37|239.35|236.55|238.8|236|0
1651617300000|2022-05-03 22:35:00|239.07|236.27|239.35|236.55|239.35|236.55|238.8|236|0
1651617600000|2022-05-03 22:40:00|239.44|236.64|239.44|236.64|239.44|236.64|238.89|236.09|0
1651617900000|2022-05-03 22:45:00|239.53|236.73|239.43|236.63|239.8|237|239.16|236.36|0
1651618200000|2022-05-03 22:50:00|239.48|236.68|239.52|236.72|239.62|236.82|239.34|236.54|0
1651618500000|2022-05-03 22:55:00|239.34|236.54|240.07|237.27|240.07|237.27|239.34|236.54|0
1651618800000|2022-05-03 23:00:00|239.98|237.18|239.61|236.81|240.35|237.55|239.61|236.81|0
1651619100000|2022-05-03 23:05:00|239.66|236.86|240.07|237.27|240.25|237.45|239.66|236.86|0
1651619400000|2022-05-03 23:10:00|240.03|237.23|239.79|236.99|240.07|237.27|239.61|236.81|0
1651619700000|2022-05-03 23:15:00|239.7|236.9|239.65|236.85|239.79|236.99|239.33|236.53|0
1651620000000|2022-05-03 23:20:00|239.51|236.71|239.79|236.99|239.79|236.99|239.33|236.53|0
1651620300000|2022-05-03 23:25:00|239.6|236.8|239.78|236.98|239.79|236.99|239.6|236.8|0
1651620600000|2022-05-03 23:30:00|239.69|236.89|239.41|236.61|239.87|237.07|239.23|236.43|0
1651620900000|2022-05-03 23:35:00|239.37|236.57|239.41|236.61|239.78|236.98|239.32|236.52|0
1651621200000|2022-05-03 23:40:00|239.46|236.66|239.5|236.7|239.55|236.75|239.32|236.52|0
1651621500000|2022-05-03 23:45:00|239.59|236.79|238.67|235.87|239.68|236.88|238.58|235.78|0
1651621800000|2022-05-03 23:50:00|238.63|235.83|239.03|236.23|239.04|236.24|238.12|235.32|0
1651622100000|2022-05-03 23:55:00|238.99|236.19|238.94|236.14|239.4|236.6|238.9|236.1|0
1651622400000|2022-05-04 00:00:00|239.03|236.23|239.21|236.41|239.31|236.51|238.94|236.14|0
1651622700000|2022-05-04 00:05:00|239.12|236.32|238.57|235.77|239.21|236.41|238.57|235.77|0
1651623000000|2022-05-04 00:10:00|238.62|235.82|238.66|235.86|238.75|235.95|238.02|235.22|0
1651623300000|2022-05-04 00:15:00|238.61|235.81|238.84|236.04|239.16|236.36|238.43|235.63|0
1651623600000|2022-05-04 00:20:00|239.02|236.22|239.57|236.77|239.57|236.77|238.84|236.04|0
1651623900000|2022-05-04 00:25:00|239.66|236.86|239.53|236.73|239.76|236.96|239.11|236.31|0
1651624200000|2022-05-04 00:30:00|239.57|236.77|239.38|236.58|239.75|236.95|239.38|236.58|0
1651624500000|2022-05-04 00:35:00|239.48|236.68|239.29|236.49|239.57|236.77|239.01|236.21|0
1651624800000|2022-05-04 00:40:00|239.2|236.4|239.38|236.58|239.61|236.81|238.74|235.94|0
1651625100000|2022-05-04 00:45:00|239.29|236.49|239.19|236.39|239.33|236.53|238.64|235.84|0
1651625400000|2022-05-04 00:50:00|239.24|236.44|239.47|236.67|239.74|236.94|239.1|236.3|0
1651625700000|2022-05-04 00:55:00|239.56|236.76|239.19|236.39|239.56|236.76|239.1|236.3|0
1651626000000|2022-05-04 01:00:00|239.1|236.3|238.73|235.93|239.28|236.48|238.54|235.74|0
1651626300000|2022-05-04 01:05:00|238.68|235.88|238.81|236.01|238.91|236.11|238.45|235.65|0
1651626600000|2022-05-04 01:10:00|238.91|236.11|238.35|235.55|238.91|236.11|238.31|235.51|0
1651626900000|2022-05-04 01:15:00|238.4|235.6|237.98|235.18|238.45|235.65|237.53|234.73|0
1651627200000|2022-05-04 01:20:00|237.8|235|237.75|234.95|238.08|235.28|237.71|234.91|0
1651627500000|2022-05-04 01:25:00|237.89|235.09|237.34|234.54|237.98|235.18|237.25|234.45|0
1651627800000|2022-05-04 01:30:00|237.25|234.45|236.97|234.17|237.61|234.81|236.79|233.99|0
1651628100000|2022-05-04 01:35:00|236.88|234.08|236.97|234.17|237.24|234.44|236.42|233.62|0
1651628400000|2022-05-04 01:40:00|236.88|234.08|236.51|233.71|236.92|234.12|236.33|233.53|0
1651628700000|2022-05-04 01:45:00|236.33|233.53|236.78|233.98|236.96|234.16|236.33|233.53|0
1651629000000|2022-05-04 01:50:00|236.87|234.07|236.96|234.16|236.96|234.16|236.74|233.94|0
1651629300000|2022-05-04 01:55:00|236.92|234.12|237.05|234.25|237.23|234.43|236.78|233.98|0
1651629600000|2022-05-04 02:00:00|236.96|234.16|236.68|233.88|237.14|234.34|236.14|233.34|0
1651629900000|2022-05-04 02:05:00|236.59|233.79|236.59|233.79|236.68|233.88|236.23|233.43|0
1651630200000|2022-05-04 02:10:00|236.68|233.88|236.86|234.06|236.86|234.06|236.5|233.7|0
1651630500000|2022-05-04 02:15:00|236.95|234.15|236.58|233.78|237.13|234.33|236.58|233.78|0
1651630800000|2022-05-04 02:20:00|236.77|233.97|236.95|234.15|237.13|234.33|236.77|233.97|0
1651631100000|2022-05-04 02:25:00|236.86|234.06|236.94|234.14|237.13|234.33|236.67|233.87|0
1651631400000|2022-05-04 02:30:00|236.85|234.05|237.81|235.01|237.86|235.06|236.85|234.05|0
1651631700000|2022-05-04 02:35:00|237.86|235.06|237.76|234.96|238.13|235.33|237.31|234.51|0
1651632000000|2022-05-04 02:40:00|237.72|234.92|238.95|236.15|239.05|236.25|237.54|234.74|0
1651632300000|2022-05-04 02:45:00|238.86|236.06|239.5|236.7|239.55|236.75|238.68|235.88|0
1651632600000|2022-05-04 02:50:00|239.46|236.66|239.68|236.88|239.87|237.07|239.32|236.52|0
1651632900000|2022-05-04 02:55:00|239.78|236.98|240.24|237.44|240.33|237.53|239.5|236.7|0
1651633200000|2022-05-04 03:00:00|240.1|237.3|239.4|236.6|240.14|237.34|239.31|236.51|0
1651633500000|2022-05-04 03:05:00|239.5|236.7|239.54|236.74|239.59|236.79|239.03|236.23|0
1651633800000|2022-05-04 03:10:00|239.58|236.78|239.86|237.06|240.32|237.52|239.58|236.78|0
1651634100000|2022-05-04 03:15:00|239.81|237.01|239.58|236.78|239.86|237.06|239.49|236.69|0
1651634400000|2022-05-04 03:20:00|239.49|236.69|239.39|236.59|239.58|236.78|239.21|236.41|0
1651634700000|2022-05-04 03:25:00|239.3|236.5|239.35|236.55|239.35|236.55|238.89|236.09|0
1651635000000|2022-05-04 03:30:00|239.3|236.5|240.68|237.88|240.77|237.97|239.3|236.5|0
1651635300000|2022-05-04 03:35:00|240.77|237.97|240.59|237.79|240.77|237.97|240.4|237.6|0
1651635600000|2022-05-04 03:40:00|240.63|237.83|240.77|237.97|241.23|238.43|240.59|237.79|0
1651635900000|2022-05-04 03:45:00|240.86|238.06|240.86|238.06|240.95|238.15|240.49|237.69|0
1651636200000|2022-05-04 03:50:00|240.81|238.01|240.58|237.78|240.86|238.06|240.49|237.69|0
1651636500000|2022-05-04 03:55:00|240.53|237.73|240.44|237.64|240.76|237.96|240.44|237.64|0
1651636800000|2022-05-04 04:00:00|240.39|237.59|239.93|237.13|240.48|237.68|239.47|236.67|0
1651637100000|2022-05-04 04:05:00|239.83|237.03|240.02|237.22|240.11|237.31|239.83|237.03|0
1651637400000|2022-05-04 04:10:00|240.06|237.26|239.74|236.94|240.25|237.45|239.37|236.57|0
1651637700000|2022-05-04 04:15:00|239.69|236.89|239.18|236.38|239.74|236.94|239.09|236.29|0
1651638000000|2022-05-04 04:20:00|239.09|236.29|239.36|236.56|239.46|236.66|239.09|236.29|0
1651638300000|2022-05-04 04:25:00|239.46|236.66|239.45|236.65|239.55|236.75|239.27|236.47|0
1651638600000|2022-05-04 04:30:00|239.36|236.56|238.53|235.73|239.45|236.65|238.26|235.46|0
1651638900000|2022-05-04 04:35:00|238.44|235.64|238.3|235.5|238.71|235.91|238.25|235.45|0
1651639200000|2022-05-04 04:40:00|238.35|235.55|238.71|235.91|238.71|235.91|238.35|235.55|0
1651639500000|2022-05-04 04:45:00|238.8|236|238.89|236.09|238.99|236.19|238.76|235.96|0
1651639800000|2022-05-04 04:50:00|238.98|236.18|239.53|236.73|239.63|236.83|238.98|236.18|0
1651640100000|2022-05-04 04:55:00|239.44|236.64|239.9|237.1|240.09|237.29|239.44|236.64|0
1651640400000|2022-05-04 05:00:00|239.99|237.19|239.76|236.96|240.18|237.38|239.53|236.73|0
1651640700000|2022-05-04 05:05:00|239.71|236.91|238.79|235.99|239.9|237.1|238.7|235.9|0
1651641000000|2022-05-04 05:10:00|238.88|236.08|239.06|236.26|239.25|236.45|238.33|235.53|0
1651641300000|2022-05-04 05:15:00|239.02|236.22|241.55|238.75|242.11|239.31|238.88|236.08|0
1651641600000|2022-05-04 05:20:00|241.51|238.71|241.6|238.8|241.92|239.12|241.37|238.57|0
1651641900000|2022-05-04 05:25:00|241.55|238.75|241.18|238.38|241.73|238.93|241.18|238.38|0
1651642200000|2022-05-04 05:30:00|241.13|238.33|241.45|238.65|241.64|238.84|240.81|238.01|0
1651642500000|2022-05-04 05:35:00|241.54|238.74|241.73|238.93|241.82|239.02|241.45|238.65|0
1651642800000|2022-05-04 05:40:00|241.63|238.83|241.45|238.65|241.91|239.11|241.36|238.56|0
1651643100000|2022-05-04 05:45:00|241.54|238.74|241.17|238.37|241.81|239.01|241.17|238.37|0
1651643400000|2022-05-04 05:50:00|241.12|238.32|240.71|237.91|241.44|238.64|240.71|237.91|0
1651643700000|2022-05-04 05:55:00|240.66|237.86|240.15|237.35|240.8|238|239.97|237.17|0
1651644000000|2022-05-04 06:00:00|240.34|237.54|241.81|239.01|241.9|239.1|240.34|237.54|0
1651644300000|2022-05-04 06:05:00|241.9|239.1|240.88|238.08|242.17|239.37|240.33|237.53|0
1651644600000|2022-05-04 06:10:00|240.79|237.99|240.75|237.95|240.98|238.18|240.24|237.44|0
1651644900000|2022-05-04 06:15:00|240.7|237.9|239.64|236.84|240.88|238.08|239.5|236.7|0
1651645200000|2022-05-04 06:20:00|239.59|236.79|240.05|237.25|240.14|237.34|239.41|236.61|0
1651645500000|2022-05-04 06:25:00|240.01|237.21|240.69|237.89|240.97|238.17|239.96|237.16|0
1651645800000|2022-05-04 06:30:00|240.6|237.8|240.5|237.7|240.83|238.03|239.95|237.15|0
1651646100000|2022-05-04 06:35:00|240.55|237.75|239.95|237.15|240.69|237.89|239.95|237.15|0
1651646400000|2022-05-04 06:40:00|240.04|237.24|239.86|237.06|240.32|237.52|239.67|236.87|0
1651646700000|2022-05-04 06:45:00|239.77|236.97|239.95|237.15|240.31|237.51|239.58|236.78|0
1651647000000|2022-05-04 06:50:00|239.99|237.19|240.31|237.51|240.68|237.88|239.76|236.96|0
1651647300000|2022-05-04 06:55:00|240.27|237.47|239.94|237.14|240.31|237.51|239.67|236.87|0
1651647600000|2022-05-04 07:00:00|240.31|237.51|239.35|236.55|240.86|238.06|239.02|236.22|0
1651647900000|2022-05-04 07:05:00|239.19|236.79|239.86|237.46|240.55|238.15|238.82|236.42|0
1651648200000|2022-05-04 07:10:00|239.82|237.42|241.37|238.97|241.88|239.48|239.59|237.19|0
1651648500000|2022-05-04 07:15:00|241.46|239.06|240.32|237.92|242.29|239.89|240.22|237.82|0
1651648800000|2022-05-04 07:20:00|240.27|237.87|241.51|239.11|241.88|239.48|239.9|237.5|0
1651649100000|2022-05-04 07:25:00|241.42|239.02|241.23|238.83|242.99|240.59|241.19|238.79|0
1651649400000|2022-05-04 07:30:00|241.42|239.02|241.74|239.34|241.97|239.57|241.05|238.65|0
1651649700000|2022-05-04 07:35:00|241.83|239.43|241.41|239.01|242.34|239.94|241.14|238.74|0
1651650000000|2022-05-04 07:40:00|241.55|239.15|241.04|238.64|241.92|239.52|240.95|238.55|0
1651650300000|2022-05-04 07:45:00|241|238.6|240.21|237.81|241|238.6|239.93|237.53|0
1651650600000|2022-05-04 07:50:00|239.93|237.53|239.01|236.61|240.02|237.62|238.97|236.57|0
1651650900000|2022-05-04 07:55:00|238.83|236.43|239.19|236.79|239.29|236.89|238.74|236.34|0
1651651200000|2022-05-04 08:00:00|239.15|236.75|239.01|236.61|239.15|236.75|238.19|235.79|0
1651651500000|2022-05-04 08:05:00|239.06|236.66|237.82|235.42|239.38|236.98|237.73|235.33|0
1651651800000|2022-05-04 08:10:00|237.91|235.51|238|235.6|238.37|235.97|237.45|235.05|0
1651652100000|2022-05-04 08:15:00|238.05|235.65|238.82|236.42|238.91|236.51|237.91|235.51|0
1651652400000|2022-05-04 08:20:00|238.91|236.51|238.91|236.51|239.37|236.97|238.82|236.42|0
1651652700000|2022-05-04 08:25:00|238.86|236.46|237.72|235.32|238.91|236.51|237.63|235.23|0
1651653000000|2022-05-04 08:30:00|237.63|235.23|238.4|236|238.99|236.59|237.63|235.23|0
1651653300000|2022-05-04 08:35:00|238.45|236.05|238.53|236.13|238.95|236.55|238.26|235.86|0
1651653600000|2022-05-04 08:40:00|238.44|236.04|238.35|235.95|238.9|236.5|238.26|235.86|0
1651653900000|2022-05-04 08:45:00|238.44|236.04|237.98|235.58|238.71|236.31|237.62|235.22|0
1651654200000|2022-05-04 08:50:00|237.94|235.54|238.07|235.67|238.34|235.94|237.66|235.26|0
1651654500000|2022-05-04 08:55:00|238.03|235.63|238.16|235.76|238.34|235.94|237.57|235.17|0
1651654800000|2022-05-04 09:00:00|238.25|235.85|239.71|237.31|239.99|237.59|238.16|235.76|0
1651655100000|2022-05-04 09:05:00|239.99|237.59|239.76|237.36|240.08|237.68|239.34|236.94|0
1651655400000|2022-05-04 09:10:00|239.71|237.31|238.88|236.48|240.08|237.68|238.88|236.48|0
1651655700000|2022-05-04 09:15:00|238.97|236.57|239.34|236.94|239.34|236.94|238.79|236.39|0
1651656000000|2022-05-04 09:20:00|239.25|236.85|238.88|236.48|239.98|237.58|238.79|236.39|0
1651656300000|2022-05-04 09:25:00|238.97|236.57|238.42|236.02|239.15|236.75|238.33|235.93|0
1651656600000|2022-05-04 09:30:00|238.37|235.97|237.96|235.56|238.78|236.38|237.96|235.56|0
1651656900000|2022-05-04 09:35:00|238.05|235.65|238.37|235.97|238.55|236.15|238.05|235.65|0
1651657200000|2022-05-04 09:40:00|238.41|236.01|237.73|235.33|238.51|236.11|237.32|234.92|0
1651657500000|2022-05-04 09:45:00|237.68|235.28|237.68|235.28|238.05|235.65|237.41|235.01|0
1651657800000|2022-05-04 09:50:00|237.63|235.23|236.95|234.55|238.04|235.64|236.95|234.55|0
1651658100000|2022-05-04 09:55:00|236.86|234.46|236.04|233.64|236.99|234.59|235.95|233.55|0
1651658400000|2022-05-04 10:00:00|235.95|233.55|235.72|233.32|236.04|233.64|235.22|232.82|0
1651658700000|2022-05-04 10:05:00|235.76|233.36|235.67|233.27|236.12|233.72|235.31|232.91|0
1651659000000|2022-05-04 10:10:00|235.76|233.36|235.94|233.54|236.12|233.72|235.67|233.27|0
1651659300000|2022-05-04 10:15:00|235.85|233.45|235.57|233.17|236.03|233.63|235.48|233.08|0
1651659600000|2022-05-04 10:20:00|235.48|233.08|236.16|233.76|236.48|234.08|235.44|233.04|0
1651659900000|2022-05-04 10:25:00|236.21|233.81|237.2|234.8|237.2|234.8|236.02|233.62|0
1651660200000|2022-05-04 10:30:00|237.16|234.76|236.75|234.35|237.16|234.76|235.98|233.58|0
1651660500000|2022-05-04 10:35:00|236.7|234.3|236.9|234.5|237.84|235.44|236.28|233.88|0
1651660800000|2022-05-04 10:40:00|236.99|234.59|236.81|234.41|237.54|235.14|236.72|234.32|0
1651661100000|2022-05-04 10:45:00|236.72|234.32|237.26|234.86|237.44|235.04|236.62|234.22|0
1651661400000|2022-05-04 10:50:00|237.17|234.77|236.89|234.49|237.35|234.95|236.89|234.49|0
1651661700000|2022-05-04 10:55:00|236.8|234.4|236.98|234.58|237.53|235.13|236.08|233.68|0
1651662000000|2022-05-04 11:00:00|237.07|234.67|237.62|235.22|237.62|235.22|236.62|234.22|0
1651662300000|2022-05-04 11:05:00|237.66|235.26|237.57|235.17|237.8|235.4|237.39|234.99|0
1651662600000|2022-05-04 11:10:00|237.61|235.21|237.16|234.76|237.79|235.39|236.88|234.48|0
1651662900000|2022-05-04 11:15:00|237.06|234.66|236.66|234.26|237.06|234.66|236.43|234.03|0
1651663200000|2022-05-04 11:20:00|236.61|234.21|235.43|233.03|236.7|234.3|235.3|232.9|0
1651663500000|2022-05-04 11:25:00|235.39|232.99|235.25|232.85|235.65|233.25|234.98|232.58|0
1651663800000|2022-05-04 11:30:00|235.16|232.76|235.15|232.75|235.47|233.07|234.97|232.57|0
1651664100000|2022-05-04 11:35:00|235.24|232.84|235.69|233.29|235.88|233.48|235.15|232.75|0
1651664400000|2022-05-04 11:40:00|235.78|233.38|236.27|233.87|236.36|233.96|235.6|233.2|0
1651664700000|2022-05-04 11:45:00|236.18|233.78|236.36|233.96|236.45|234.05|236|233.6|0
1651665000000|2022-05-04 11:50:00|236.27|233.87|237.17|234.77|237.35|234.95|236.18|233.78|0
1651665300000|2022-05-04 11:55:00|237.08|234.68|237.17|234.77|237.35|234.95|237.04|234.64|0
1651665600000|2022-05-04 12:00:00|237.08|234.68|236.71|234.31|237.08|234.68|236.44|234.04|0
1651665900000|2022-05-04 12:05:00|236.62|234.22|236.35|233.95|236.71|234.31|236.03|233.63|0
1651666200000|2022-05-04 12:10:00|236.26|233.86|236.35|233.95|237.16|234.76|236.07|233.67|0
1651666500000|2022-05-04 12:15:00|236.25|233.85|236.89|234.49|237.16|234.76|236.25|233.85|0
1651666800000|2022-05-04 12:20:00|236.84|234.44|237.88|235.48|237.98|235.58|236.84|234.44|0
1651667100000|2022-05-04 12:25:00|237.98|235.58|237.34|234.94|238.25|235.85|237.25|234.85|0
1651667400000|2022-05-04 12:30:00|237.38|234.98|238.61|236.21|238.7|236.3|237.24|234.84|0
1651667700000|2022-05-04 12:35:00|238.7|236.3|238.61|236.21|238.97|236.57|238.43|236.03|0
1651668000000|2022-05-04 12:40:00|238.7|236.3|238.7|236.3|239.43|237.03|238.7|236.3|0
1651668300000|2022-05-04 12:45:00|238.79|236.39|239.52|237.12|239.61|237.21|238.51|236.11|0
1651668600000|2022-05-04 12:50:00|239.7|237.3|239.51|237.11|239.88|237.48|239.15|236.75|0
1651668900000|2022-05-04 12:55:00|239.61|237.21|240.23|237.83|240.23|237.83|238.97|236.57|0
1651669200000|2022-05-04 13:00:00|240.32|237.92|239.59|237.19|240.51|238.11|239.41|237.01|0
1651669500000|2022-05-04 13:05:00|239.68|237.28|239.4|237|239.95|237.55|239.13|236.73|0
1651669800000|2022-05-04 13:10:00|239.49|237.09|240.5|238.1|240.96|238.56|239.49|237.09|0
1651670100000|2022-05-04 13:15:00|240.59|238.19|240.04|237.64|240.59|238.19|239.76|237.36|0
1651670400000|2022-05-04 13:20:00|240.13|237.73|239.53|237.13|240.13|237.73|239.21|236.81|0
1651670700000|2022-05-04 13:25:00|239.49|237.09|240.77|238.37|240.77|238.37|239.03|236.63|0
1651671000000|2022-05-04 13:30:00|240.59|238.19|243.35|240.95|243.73|241.33|240.49|238.09|0
1651671300000|2022-05-04 13:35:00|243.82|241.42|242.89|240.49|243.82|241.42|241.78|239.38|0
1651671600000|2022-05-04 13:40:00|243.07|240.67|241.31|238.91|243.35|240.95|240.76|238.36|0
1651671900000|2022-05-04 13:45:00|240.67|238.27|239.84|237.44|241.68|239.28|239.29|236.89|0
1651672200000|2022-05-04 13:50:00|239.93|237.53|240.87|238.47|241.4|239|238.02|235.62|0
1651672500000|2022-05-04 13:55:00|241.43|239.03|242.31|239.91|242.35|239.95|239.86|237.46|0
1651672800000|2022-05-04 14:00:00|242.35|239.95|243.5|241.1|244.28|241.88|241.89|239.49|0
1651673100000|2022-05-04 14:05:00|243.59|241.19|244.99|242.59|245.47|243.07|243.12|240.72|0
1651673400000|2022-05-04 14:10:00|244.71|242.31|246.03|243.63|246.03|243.63|243.12|240.72|0
1651673700000|2022-05-04 14:15:00|246.59|244.19|246.12|243.72|247.73|245.33|245.37|242.97|0
1651674000000|2022-05-04 14:20:00|246.21|243.81|245.51|243.11|246.68|244.28|244.66|242.26|0
1651674300000|2022-05-04 14:25:00|245.64|243.24|244.75|242.35|246.12|243.72|243.3|240.9|0
1651674600000|2022-05-04 14:30:00|244.61|242.21|247.81|245.41|248.48|246.08|244.05|241.65|0
1651674900000|2022-05-04 14:35:00|247.62|245.22|245.46|243.06|247.81|245.41|244.93|242.53|0
1651675200000|2022-05-04 14:40:00|245.56|243.16|245.27|242.87|245.93|243.53|244.24|241.84|0
1651675500000|2022-05-04 14:45:00|245.09|242.69|245.27|242.87|245.65|243.25|243.77|241.37|0
1651675800000|2022-05-04 14:50:00|245.08|242.68|246.4|244|247.25|244.85|245.08|242.68|0
1651676100000|2022-05-04 14:55:00|246.3|243.9|245.18|242.78|246.96|244.56|244.8|242.4|0
1651676400000|2022-05-04 15:00:00|244.9|242.5|246.22|243.82|246.97|244.57|244.24|241.84|0
1651676700000|2022-05-04 15:05:00|246.12|243.72|244.8|242.4|246.59|244.19|244.61|242.21|0
1651677000000|2022-05-04 15:10:00|244.89|242.49|247.73|245.33|248.39|245.99|244.52|242.12|0
1651677300000|2022-05-04 15:15:00|247.63|245.23|246.68|244.28|248.39|245.99|246.68|244.28|0
1651677600000|2022-05-04 15:20:00|246.87|244.47|247.86|245.46|249.3|246.9|246.68|244.28|0
1651677900000|2022-05-04 15:25:00|247.76|245.36|248.14|245.74|249.38|246.98|247.05|244.65|0
1651678200000|2022-05-04 15:30:00|248.43|246.03|249.66|247.26|250.42|248.02|248|245.6|0
1651678500000|2022-05-04 15:35:00|249.85|247.45|248.23|245.83|250.61|248.21|248.23|245.83|0
1651678800000|2022-05-04 15:40:00|248.42|246.02|247.75|245.35|248.71|246.31|247.33|244.93|0
1651679100000|2022-05-04 15:45:00|247.9|245.5|244.73|242.33|248.32|245.92|244.73|242.33|0
1651679400000|2022-05-04 15:50:00|244.92|242.52|242.27|239.87|245.67|243.27|242.27|239.87|0
1651679700000|2022-05-04 15:55:00|241.99|239.59|243.58|241.18|244.23|241.83|241.89|239.49|0
1651680000000|2022-05-04 16:00:00|243.48|241.08|244.96|242.56|244.96|242.56|243.2|240.8|0
1651680300000|2022-05-04 16:05:00|244.43|242.03|242.65|240.25|244.43|242.03|242.37|239.97|0
1651680600000|2022-05-04 16:10:00|242.69|240.29|243.11|240.71|244.15|241.75|242.69|240.29|0
1651680900000|2022-05-04 16:15:00|242.97|240.57|241.05|238.65|243.95|241.55|240.68|238.28|0
1651681200000|2022-05-04 16:20:00|240.77|238.37|238.46|236.06|240.77|238.37|237.44|235.04|0
1651681500000|2022-05-04 16:25:00|238.36|235.96|236.83|234.43|240.08|237.68|236.56|234.16|0
1651681800000|2022-05-04 16:30:00|236.88|234.48|236.83|234.43|237.38|234.98|236.28|233.88|0
1651682100000|2022-05-04 16:35:00|237.02|234.62|234.68|232.28|237.02|234.62|234.68|232.28|0
1651682400000|2022-05-04 16:40:00|234.82|232.42|235.64|233.24|236.37|233.97|234.54|232.14|0
1651682700000|2022-05-04 16:45:00|235.45|233.05|236.37|233.97|237.38|234.98|235.45|233.05|0
1651683000000|2022-05-04 16:50:00|236.46|234.06|234.35|231.95|237.38|234.98|234.35|231.95|0
1651683300000|2022-05-04 16:55:00|234.26|231.86|233.26|230.86|235.72|233.32|233.17|230.77|0
1651683600000|2022-05-04 17:00:00|233.17|230.77|232.86|230.46|234.52|232.12|231.68|229.28|0
1651683900000|2022-05-04 17:05:00|232.77|230.37|234.69|232.29|236.28|233.88|232.68|230.28|0
1651684200000|2022-05-04 17:10:00|234.92|232.52|236.45|234.05|237.3|234.9|234.92|232.52|0
1651684500000|2022-05-04 17:15:00|236.36|233.96|235.72|233.32|236.36|233.96|235.08|232.68|0
1651684800000|2022-05-04 17:20:00|235.54|233.14|235.49|233.09|236.45|234.05|234.53|232.13|0
1651685100000|2022-05-04 17:25:00|235.44|233.04|236.44|234.04|236.63|234.23|234.99|232.59|0
1651685400000|2022-05-04 17:30:00|236.35|233.95|235.25|232.85|237.54|235.14|235.07|232.67|0
1651685700000|2022-05-04 17:35:00|235.07|232.67|236.16|233.76|237.68|235.28|234.3|231.9|0
1651686000000|2022-05-04 17:40:00|236.26|233.86|235.25|232.85|236.8|234.4|235.07|232.67|0
1651686300000|2022-05-04 17:45:00|235.16|232.76|236.21|233.81|236.21|233.81|235.07|232.67|0
1651686600000|2022-05-04 17:50:00|236.25|233.85|235.97|233.57|236.89|234.49|235.79|233.39|0
1651686900000|2022-05-04 17:55:00|236.16|233.76|233.56|231.16|236.48|234.08|230.72|228.32|0
1651687200000|2022-05-04 18:00:00|233.29|230.89|230.41|228.01|237.12|234.72|226.67|224.27|0
1651687500000|2022-05-04 18:05:00|229.73|227.33|235.24|232.84|239.65|237.25|227.29|224.89|0
1651687800000|2022-05-04 18:10:00|234.51|232.11|235.01|232.61|237.11|234.71|231.97|229.57|0
1651688100000|2022-05-04 18:15:00|234.87|232.47|238.35|235.95|239.73|237.33|234.51|232.11|0
1651688400000|2022-05-04 18:20:00|238.44|236.04|236.85|234.45|241.59|239.19|235.94|233.54|0
1651688700000|2022-05-04 18:25:00|237.03|234.63|231.01|228.61|237.91|235.51|229.07|226.67|0
1651689000000|2022-05-04 18:30:00|230.83|228.43|245.86|243.46|247.18|244.78|229.4|227|0
1651689300000|2022-05-04 18:35:00|245.95|243.55|237.43|235.03|247.94|245.54|236.79|234.39|0
1651689600000|2022-05-04 18:40:00|238.85|236.45|225.64|223.24|240.33|237.93|223.17|220.77|0
1651689900000|2022-05-04 18:45:00|226|223.6|220.07|217.67|226|223.6|214.37|211.97|0
1651690200000|2022-05-04 18:50:00|218.95|216.55|213.4|211|221.24|218.84|213.31|210.91|0
1651690500000|2022-05-04 18:55:00|213.23|210.83|213.84|211.44|215.26|212.86|211.63|209.23|0
1651690800000|2022-05-04 19:00:00|213.51|211.11|211.48|209.08|215.41|213.01|210.65|208.25|0
1651691100000|2022-05-04 19:05:00|211.52|209.12|209.09|206.69|212.32|209.92|208.18|205.78|0
1651691400000|2022-05-04 19:10:00|208.84|206.44|206.8|204.4|208.84|206.44|205.45|203.05|0
1651691700000|2022-05-04 19:15:00|207.04|204.64|208.53|206.13|209.36|206.96|204.09|201.69|0
1651692000000|2022-05-04 19:20:00|208.36|205.96|205.4|203|208.69|206.29|205.31|202.91|0
1651692300000|2022-05-04 19:25:00|205.56|203.16|201.41|199.01|205.56|203.16|201.33|198.93|0
1651692600000|2022-05-04 19:30:00|201.01|198.61|196.86|194.46|201.25|198.85|196.54|194.14|0
1651692900000|2022-05-04 19:35:00|196.78|194.38|196.62|194.22|198.69|196.29|196.14|193.74|0
1651693200000|2022-05-04 19:40:00|196.7|194.3|195.98|193.58|198.45|196.05|195.67|193.27|0
1651693500000|2022-05-04 19:45:00|196.3|193.9|194.32|191.92|197.89|195.49|194.32|191.92|0
1651693800000|2022-05-04 19:50:00|193.85|191.45|193.86|191.46|194.32|191.92|191.21|188.81|0
1651694100000|2022-05-04 19:55:00|193.74|191.34|193.9|191.5|195.56|193.16|193.11|190.71|0
1651694400000|2022-05-04 20:00:00|193.43|191.03|196.42|194.02|196.42|194.02|193.43|191.03|0
1651694700000|2022-05-04 20:05:00|196.58|194.18|196.34|193.94|196.58|194.18|195.63|193.23|0
1651695000000|2022-05-04 20:10:00|196.26|193.86|197.97|195.57|198.21|195.81|196.02|193.62|0
1651695300000|2022-05-04 20:15:00|198.57|195.77|198.56|195.76|198.73|195.93|198.09|195.29|0
1651695600000|2022-05-04 20:20:00|198.49|195.69|198.56|195.76|198.56|195.76|197.85|195.05|0
1651695900000|2022-05-04 20:25:00|198.48|195.68|198.72|195.92|198.72|195.92|198|195.2|0
1651696200000|2022-05-04 20:30:00|198.96|196.16|199.2|196.4|199.2|196.4|198.72|195.92|0
1651696500000|2022-05-04 20:35:00|199.12|196.32|198.95|196.15|199.44|196.64|198.88|196.08|0
1651696800000|2022-05-04 20:40:00|199|196.2|198.95|196.15|199.19|196.39|198.83|196.03|0
1651697100000|2022-05-04 20:45:00|199.03|196.23|199.35|196.55|199.43|196.63|198.87|196.07|0
1651697400000|2022-05-04 20:50:00|199.27|196.47|199.19|196.39|199.39|196.59|198.95|196.15|0
1651697700000|2022-05-04 20:55:00|199.27|196.47|199.31|196.51|199.43|196.63|199.1|196.3|0
1651698000000|2022-05-04 21:00:00|199.16|196.36|198.71|195.91|199.23|196.43|198.59|195.79|0
1651698300000|2022-05-04 21:05:00|198.6|195.8|198.59|195.79|198.7|195.9|198.35|195.55|0
1651698600000|2022-05-04 21:10:00|198.54|195.74|198.42|195.62|198.55|195.75|198.4|195.6|0
1651698900000|2022-05-04 21:15:00|198.41|195.61|198.22|195.42|198.42|195.62|198.2|195.4|0
1651699200000|2022-05-04 21:20:00|198.18|195.38|198.33|195.53|198.37|195.57|198.18|195.38|0
1651699500000|2022-05-04 21:25:00|198.34|195.54|198.17|195.37|198.43|195.63|198.17|195.37|0
1651699800000|2022-05-04 21:30:00|198.13|195.33|198.07|195.27|198.13|195.33|198.01|195.21|0
1651700100000|2022-05-04 21:35:00|198.09|195.29|198.09|195.29|198.11|195.31|198.09|195.29|0
1651700400000|2022-05-04 21:40:00|198.11|195.31|198.35|195.55|198.35|195.55|198.11|195.31|0
1651700700000|2022-05-04 21:45:00|198.34|195.54|198.23|195.43|198.34|195.54|198.16|195.36|0
1651701000000|2022-05-04 21:50:00|198.21|195.41|198.28|195.48|198.28|195.48|198.18|195.38|0
1651701300000|2022-05-04 21:55:00|198.29|195.49|198.31|195.51|198.4|195.6|198.25|195.45|0
1651701600000|2022-05-04 22:00:00|198|195.2|197.76|194.96|198.56|195.76|197.64|194.84|0
1651701900000|2022-05-04 22:05:00|197.8|195|197.8|195|198.08|195.28|197.64|194.84|0
1651702200000|2022-05-04 22:10:00|197.88|195.08|197.16|194.36|198|195.2|197|194.2|0
1651702500000|2022-05-04 22:15:00|197.2|194.4|196.53|193.73|197.2|194.4|196.53|193.73|0
1651702800000|2022-05-04 22:20:00|196.45|193.65|196.41|193.61|196.57|193.77|195.97|193.17|0
1651703100000|2022-05-04 22:25:00|196.44|193.64|196.68|193.88|196.8|194|196.36|193.56|0
1651703400000|2022-05-04 22:30:00|196.6|193.8|197.55|194.75|197.71|194.91|196.6|193.8|0
1651703700000|2022-05-04 22:35:00|197.63|194.83|198.34|195.54|198.58|195.78|197.63|194.83|0
1651704000000|2022-05-04 22:40:00|198.42|195.62|199.06|196.26|199.22|196.42|198.42|195.62|0
1651704300000|2022-05-04 22:45:00|198.98|196.18|198.97|196.17|199.06|196.26|198.73|195.93|0
1651704600000|2022-05-04 22:50:00|198.89|196.09|198.65|195.85|198.89|196.09|198.57|195.77|0
1651704900000|2022-05-04 22:55:00|198.61|195.81|198.81|196.01|198.89|196.09|198.41|195.61|0
1651705200000|2022-05-04 23:00:00|198.73|195.93|198.41|195.61|198.81|196.01|198.29|195.49|0
1651705500000|2022-05-04 23:05:00|198.33|195.53|198.25|195.45|198.49|195.69|198.09|195.29|0
1651705800000|2022-05-04 23:10:00|198.17|195.37|198.16|195.36|198.25|195.45|197.85|195.05|0
1651706100000|2022-05-04 23:15:00|198.24|195.44|198.32|195.52|198.4|195.6|198.08|195.28|0
1651706400000|2022-05-04 23:20:00|198.24|195.44|198.56|195.76|198.72|195.92|198.24|195.44|0
1651706700000|2022-05-04 23:25:00|198.64|195.84|198.64|195.84|198.72|195.92|198.48|195.68|0
1651707000000|2022-05-04 23:30:00|198.56|195.76|198.87|196.07|198.95|196.15|198.56|195.76|0
1651707300000|2022-05-04 23:35:00|198.79|195.99|199.19|196.39|199.27|196.47|198.47|195.67|0
1651707600000|2022-05-04 23:40:00|199.27|196.47|198.87|196.07|199.27|196.47|198.79|195.99|0
1651707900000|2022-05-04 23:45:00|198.91|196.11|198.99|196.19|199.03|196.23|198.79|195.99|0
1651708200000|2022-05-04 23:50:00|198.94|196.14|198.38|195.58|198.94|196.14|198.38|195.58|0
1651708500000|2022-05-04 23:55:00|198.46|195.66|198.54|195.74|198.62|195.82|198.3|195.5|0
1651708800000|2022-05-05 00:00:00|198.46|195.66|198.46|195.66|198.62|195.82|198.14|195.34|0
1651709100000|2022-05-05 00:05:00|198.38|195.58|198.62|195.82|198.94|196.14|198.34|195.54|0
1651709400000|2022-05-05 00:10:00|198.66|195.86|198.74|195.94|198.93|196.13|198.38|195.58|0
1651709700000|2022-05-05 00:15:00|198.77|195.97|198.45|195.65|198.85|196.05|198.45|195.65|0
1651710000000|2022-05-05 00:20:00|198.53|195.73|197.42|194.62|198.65|195.85|196.78|193.98|0
1651710300000|2022-05-05 00:25:00|197.34|194.54|197.97|195.17|197.97|195.17|197.1|194.3|0
1651710600000|2022-05-05 00:30:00|197.89|195.09|197.09|194.29|197.97|195.17|196.86|194.06|0
1651710900000|2022-05-05 00:35:00|197.06|194.26|197.09|194.29|197.33|194.53|196.86|194.06|0
1651711200000|2022-05-05 00:40:00|197.13|194.33|197.49|194.69|197.57|194.77|197.09|194.29|0
1651711500000|2022-05-05 00:45:00|197.41|194.61|197.01|194.21|197.49|194.69|196.77|193.97|0
1651711800000|2022-05-05 00:50:00|197.09|194.29|197.29|194.49|197.4|194.6|197.01|194.21|0
1651712100000|2022-05-05 00:55:00|197.24|194.44|196.97|194.17|197.48|194.68|196.85|194.05|0
1651712400000|2022-05-05 01:00:00|196.92|194.12|197|194.2|197.04|194.24|196.69|193.89|0
1651712700000|2022-05-05 01:05:00|196.92|194.12|197.08|194.28|197.08|194.28|196.68|193.88|0
1651713000000|2022-05-05 01:10:00|197.12|194.32|197.16|194.36|197.16|194.36|196.92|194.12|0
1651713300000|2022-05-05 01:15:00|197.08|194.28|197.23|194.43|197.71|194.91|197.08|194.28|0
1651713600000|2022-05-05 01:20:00|197.15|194.35|196.52|193.72|197.31|194.51|196.52|193.72|0
1651713900000|2022-05-05 01:25:00|196.44|193.64|197.25|194.45|197.33|194.53|195.96|193.16|0
1651714200000|2022-05-05 01:30:00|197.41|194.61|197.72|194.92|197.76|194.96|196.69|193.89|0
1651714500000|2022-05-05 01:35:00|197.76|194.96|197.72|194.92|198|195.2|197.6|194.8|0
1651714800000|2022-05-05 01:40:00|197.76|194.96|198.67|195.87|198.91|196.11|197.64|194.84|0
1651715100000|2022-05-05 01:45:00|198.59|195.79|199.22|196.42|199.38|196.58|198.43|195.63|0
1651715400000|2022-05-05 01:50:00|199.26|196.46|199.54|196.74|199.62|196.82|199.22|196.42|0
1651715700000|2022-05-05 01:55:00|199.46|196.66|199.06|196.26|199.46|196.66|198.9|196.1|0
1651716000000|2022-05-05 02:00:00|199.02|196.22|199.45|196.65|199.49|196.69|198.98|196.18|0
1651716300000|2022-05-05 02:05:00|199.49|196.69|199.13|196.33|199.57|196.77|199.05|196.25|0
1651716600000|2022-05-05 02:10:00|199.09|196.29|199.21|196.41|199.37|196.57|198.89|196.09|0
1651716900000|2022-05-05 02:15:00|199.25|196.45|199.13|196.33|199.29|196.49|199.05|196.25|0
1651717200000|2022-05-05 02:20:00|199.21|196.41|199.92|197.12|200.08|197.28|199.21|196.41|0
1651717500000|2022-05-05 02:25:00|199.96|197.16|199.52|196.72|200.08|197.28|199.52|196.72|0
1651717800000|2022-05-05 02:30:00|199.48|196.68|199.72|196.92|199.76|196.96|199.36|196.56|0
1651718100000|2022-05-05 02:35:00|199.76|196.96|199.6|196.8|200|197.2|199.6|196.8|0
1651718400000|2022-05-05 02:40:00|199.68|196.88|199.4|196.6|199.68|196.88|199.4|196.6|0
1651718700000|2022-05-05 02:45:00|199.43|196.63|199.35|196.55|199.67|196.87|199.35|196.55|0
1651719000000|2022-05-05 02:50:00|199.39|196.59|199.47|196.67|199.51|196.71|199.11|196.31|0
1651719300000|2022-05-05 02:55:00|199.51|196.71|199.75|196.95|199.75|196.95|199.27|196.47|0
1651719600000|2022-05-05 03:00:00|199.59|196.79|199.19|196.39|199.59|196.79|198.87|196.07|0
1651719900000|2022-05-05 03:05:00|199.11|196.31|198.55|195.75|199.42|196.62|198.55|195.75|0
1651720200000|2022-05-05 03:10:00|198.47|195.67|198.7|195.9|198.94|196.14|198.47|195.67|0
1651720500000|2022-05-05 03:15:00|198.62|195.82|198.15|195.35|198.7|195.9|198.15|195.35|0
1651720800000|2022-05-05 03:20:00|198.22|195.42|198.38|195.58|198.54|195.74|198.14|195.34|0
1651721100000|2022-05-05 03:25:00|198.3|195.5|197.9|195.1|198.38|195.58|197.9|195.1|0
1651721400000|2022-05-05 03:30:00|197.98|195.18|198.46|195.66|198.54|195.74|197.98|195.18|0
1651721700000|2022-05-05 03:35:00|198.5|195.7|198.53|195.73|198.53|195.73|198.14|195.34|0
1651722000000|2022-05-05 03:40:00|198.57|195.77|198.29|195.49|198.57|195.77|198.13|195.33|0
1651722300000|2022-05-05 03:45:00|198.33|195.53|198.25|195.45|198.45|195.65|198.21|195.41|0
1651722600000|2022-05-05 03:50:00|198.29|195.49|198.45|195.65|198.53|195.73|198.13|195.33|0
1651722900000|2022-05-05 03:55:00|198.41|195.61|198.28|195.48|198.52|195.72|198.25|195.45|0
1651723200000|2022-05-05 04:00:00|198.36|195.56|198.12|195.32|198.36|195.56|198.12|195.32|0
1651723500000|2022-05-05 04:05:00|198.28|195.48|198.28|195.48|198.36|195.56|198.2|195.4|0
1651723800000|2022-05-05 04:10:00|198.36|195.56|198.24|195.44|198.4|195.6|198.2|195.4|0
1651724100000|2022-05-05 04:15:00|198.2|195.4|198.32|195.52|198.44|195.64|198.2|195.4|0
1651724400000|2022-05-05 04:20:00|198.28|195.48|198.27|195.47|198.35|195.55|198.27|195.47|0
1651724700000|2022-05-05 04:25:00|198.11|195.31|198.27|195.47|198.31|195.51|198.03|195.23|0
1651725000000|2022-05-05 04:30:00|198.19|195.39|198.11|195.31|198.35|195.55|198.03|195.23|0
1651725300000|2022-05-05 04:35:00|198.15|195.35|197.55|194.75|198.15|195.35|197.47|194.67|0
1651725600000|2022-05-05 04:40:00|197.63|194.83|197.12|194.32|197.71|194.91|197.04|194.24|0
1651725900000|2022-05-05 04:45:00|197.16|194.36|197|194.2|197.2|194.4|197|194.2|0
1651726200000|2022-05-05 04:50:00|197.07|194.27|196.91|194.11|197.15|194.35|196.8|194|0
1651726500000|2022-05-05 04:55:00|196.99|194.19|196.6|193.8|196.99|194.19|196.6|193.8|0
1651726800000|2022-05-05 05:00:00|196.56|193.76|196.75|193.95|196.75|193.95|196.28|193.48|0
1651727100000|2022-05-05 05:05:00|196.91|194.11|197.38|194.58|197.54|194.74|196.83|194.03|0
1651727400000|2022-05-05 05:10:00|197.46|194.66|196.59|193.79|197.46|194.66|196.59|193.79|0
1651727700000|2022-05-05 05:15:00|196.51|193.71|196.43|193.63|196.59|193.79|196.35|193.55|0
1651728000000|2022-05-05 05:20:00|196.51|193.71|196.43|193.63|196.59|193.79|195.56|192.76|0
1651728300000|2022-05-05 05:25:00|196.39|193.59|196.74|193.94|196.9|194.1|196.35|193.55|0
1651728600000|2022-05-05 05:30:00|196.7|193.9|196.19|193.39|196.74|193.94|196.19|193.39|0
1651728900000|2022-05-05 05:35:00|196.11|193.31|196.22|193.42|196.34|193.54|195.48|192.68|0
1651729200000|2022-05-05 05:40:00|196.26|193.46|196.02|193.22|196.34|193.54|195.87|193.07|0
1651729500000|2022-05-05 05:45:00|196.26|193.46|197.01|194.21|197.52|194.72|196.18|193.38|0
1651729800000|2022-05-05 05:50:00|196.97|194.17|196.73|193.93|197.28|194.48|196.49|193.69|0
1651730100000|2022-05-05 05:55:00|196.65|193.85|196.1|193.3|196.81|194.01|196.1|193.3|0
1651730400000|2022-05-05 06:00:00|196.02|193.22|196.57|193.77|196.88|194.08|195.78|192.98|0
1651730700000|2022-05-05 06:05:00|196.69|193.89|197.27|194.47|197.35|194.55|196.69|193.89|0
1651731000000|2022-05-05 06:10:00|197.19|194.39|196.72|193.92|197.27|194.47|196.01|193.21|0
1651731300000|2022-05-05 06:15:00|196.88|194.08|196.32|193.52|196.96|194.16|196.01|193.21|0
1651731600000|2022-05-05 06:20:00|196.28|193.48|197.35|194.55|197.5|194.7|196.17|193.37|0
1651731900000|2022-05-05 06:25:00|197.42|194.62|199.41|196.61|199.81|197.01|197.19|194.39|0
1651732200000|2022-05-05 06:30:00|199.49|196.69|199.4|196.6|200.2|197.4|199.33|196.53|0
1651732500000|2022-05-05 06:35:00|199.33|196.53|200.04|197.24|200.12|197.32|199.32|196.52|0
1651732800000|2022-05-05 06:40:00|199.96|197.16|201.57|198.77|201.65|198.85|199.72|196.92|0
1651733100000|2022-05-05 06:45:00|201.49|198.69|201.49|198.69|201.73|198.93|201.17|198.37|0
1651733400000|2022-05-05 06:50:00|201.45|198.65|201.72|198.92|201.73|198.93|201.09|198.29|0
1651733700000|2022-05-05 06:55:00|201.64|198.84|202.57|199.77|202.69|199.89|201.16|198.36|0
1651734000000|2022-05-05 07:00:00|202.2|199.4|201.96|199.16|203.41|200.61|201.72|198.92|0
1651734300000|2022-05-05 07:05:00|201.68|199.28|202.2|199.8|203.41|201.01|201.6|199.2|0
1651734600000|2022-05-05 07:10:00|202.16|199.76|204.26|201.86|204.26|201.86|202.12|199.72|0
1651734900000|2022-05-05 07:15:00|204.34|201.94|205.07|202.67|205.15|202.75|204.01|201.61|0
1651735200000|2022-05-05 07:20:00|205.11|202.71|206.49|204.09|206.61|204.21|203.29|200.89|0
1651735500000|2022-05-05 07:25:00|206.53|204.13|206.77|204.37|206.94|204.54|205.55|203.15|0
1651735800000|2022-05-05 07:30:00|206.85|204.45|206.36|203.96|206.85|204.45|205.47|203.07|0
1651736100000|2022-05-05 07:35:00|206.28|203.88|207.34|204.94|207.42|205.02|205.43|203.03|0
1651736400000|2022-05-05 07:40:00|207.26|204.86|205.95|203.55|207.34|204.94|205.87|203.47|0
1651736700000|2022-05-05 07:45:00|205.99|203.59|205.46|203.06|206.36|203.96|205.13|202.73|0
1651737000000|2022-05-05 07:50:00|205.66|203.26|204.97|202.57|205.78|203.38|204.48|202.08|0
1651737300000|2022-05-05 07:55:00|204.89|202.49|204.8|202.4|205.86|203.46|204.64|202.24|0
1651737600000|2022-05-05 08:00:00|204.85|202.45|205.7|203.3|206.1|203.7|204.24|201.84|0
1651737900000|2022-05-05 08:05:00|205.61|203.21|206.39|203.99|206.51|204.11|205.21|202.81|0
1651738200000|2022-05-05 08:10:00|206.43|204.03|206.75|204.35|206.96|204.56|205.45|203.05|0
1651738500000|2022-05-05 08:15:00|206.67|204.27|206.1|203.7|206.75|204.35|205.24|202.84|0
1651738800000|2022-05-05 08:20:00|206.14|203.74|205.28|202.88|206.14|203.74|205.16|202.76|0
1651739100000|2022-05-05 08:25:00|205.44|203.04|206.99|204.59|207.15|204.75|205.44|203.04|0
1651739400000|2022-05-05 08:30:00|206.95|204.55|208.01|205.61|208.05|205.65|206.91|204.51|0
1651739700000|2022-05-05 08:35:00|208.05|205.65|208.05|205.65|208.14|205.74|207.64|205.24|0
1651740000000|2022-05-05 08:40:00|208.13|205.73|211.03|208.63|211.95|209.55|208.05|205.65|0
1651740300000|2022-05-05 08:45:00|210.99|208.59|210.53|208.13|211.52|209.12|210.36|207.96|0
1651740600000|2022-05-05 08:50:00|210.45|208.05|210.36|207.96|210.61|208.21|209.87|207.47|0
1651740900000|2022-05-05 08:55:00|210.49|208.09|210.03|207.63|211.35|208.95|210.03|207.63|0
1651741200000|2022-05-05 09:00:00|210.11|207.71|209.86|207.46|210.32|207.92|209.7|207.3|0
1651741500000|2022-05-05 09:05:00|209.82|207.42|209.78|207.38|210.27|207.87|209.7|207.3|0
1651741800000|2022-05-05 09:10:00|209.82|207.42|208.79|206.39|209.82|207.42|208.63|206.23|0
1651742100000|2022-05-05 09:15:00|208.83|206.43|208.54|206.14|208.95|206.55|208.38|205.98|0
1651742400000|2022-05-05 09:20:00|208.58|206.18|210.02|207.62|210.27|207.87|208.46|206.06|0
1651742700000|2022-05-05 09:25:00|210.1|207.7|210.1|207.7|210.1|207.7|209.03|206.63|0
1651743000000|2022-05-05 09:30:00|209.77|207.37|210.3|207.9|210.8|208.4|209.52|207.12|0
1651743300000|2022-05-05 09:35:00|210.34|207.94|210.59|208.19|210.75|208.35|209.76|207.36|0
1651743600000|2022-05-05 09:40:00|210.42|208.02|209.63|207.23|211.2|208.8|208.97|206.57|0
1651743900000|2022-05-05 09:45:00|209.71|207.31|210.2|207.8|210.49|208.09|209.71|207.31|0
1651744200000|2022-05-05 09:50:00|210.25|207.85|209.75|207.35|210.33|207.93|209.3|206.9|0
1651744500000|2022-05-05 09:55:00|209.79|207.39|209.54|207.14|209.79|207.39|208.72|206.32|0
1651744800000|2022-05-05 10:00:00|209.46|207.06|208.31|205.91|209.79|207.39|208.31|205.91|0
1651745100000|2022-05-05 10:05:00|208.23|205.83|208.2|205.8|209.46|207.06|207.98|205.58|0
1651745400000|2022-05-05 10:10:00|208.16|205.76|207.67|205.27|208.28|205.88|207.55|205.15|0
1651745700000|2022-05-05 10:15:00|207.75|205.35|208.85|206.45|208.89|206.49|207.75|205.35|0
1651746000000|2022-05-05 10:20:00|209.05|206.65|208.31|205.91|209.63|207.23|207.7|205.3|0
1651746300000|2022-05-05 10:25:00|208.23|205.83|207.9|205.5|208.64|206.24|207.66|205.26|0
1651746600000|2022-05-05 10:30:00|207.98|205.58|208.8|206.4|209.21|206.81|207.82|205.42|0
1651746900000|2022-05-05 10:35:00|208.88|206.48|208.47|206.07|209.05|206.65|208.43|206.03|0
1651747200000|2022-05-05 10:40:00|208.39|205.99|209.2|206.8|209.37|206.97|208.31|205.91|0
1651747500000|2022-05-05 10:45:00|209.12|206.72|208.47|206.07|209.29|206.89|208.38|205.98|0
1651747800000|2022-05-05 10:50:00|208.55|206.15|208.63|206.23|208.71|206.31|207.81|205.41|0
1651748100000|2022-05-05 10:55:00|208.71|206.31|210.93|208.53|210.93|208.53|208.71|206.31|0
1651748400000|2022-05-05 11:00:00|210.97|208.57|209.61|207.21|211.05|208.65|209.44|207.04|0
1651748700000|2022-05-05 11:05:00|209.69|207.29|208.21|205.81|209.77|207.37|208.05|205.65|0
1651749000000|2022-05-05 11:10:00|208.25|205.85|208.04|205.64|208.78|206.38|207.31|204.91|0
1651749300000|2022-05-05 11:15:00|208.21|205.81|207.93|205.53|208.21|205.81|206.75|204.35|0
1651749600000|2022-05-05 11:20:00|207.89|205.49|208.54|206.14|208.79|206.39|207.64|205.24|0
1651749900000|2022-05-05 11:25:00|208.63|206.23|209.53|207.13|209.61|207.21|208.21|205.81|0
1651750200000|2022-05-05 11:30:00|209.57|207.17|209.11|206.71|209.94|207.54|208.95|206.55|0
1651750500000|2022-05-05 11:35:00|209.07|206.67|208.87|206.47|209.44|207.04|207.88|205.48|0
1651750800000|2022-05-05 11:40:00|208.86|206.46|208.64|206.24|210.08|207.68|208.52|206.12|0
1651751100000|2022-05-05 11:45:00|208.6|206.2|208.48|206.08|208.93|206.53|208.03|205.63|0
1651751400000|2022-05-05 11:50:00|208.43|206.03|208.6|206.2|208.68|206.28|207.53|205.13|0
1651751700000|2022-05-05 11:55:00|208.51|206.11|207.87|205.47|208.51|206.11|207.13|204.73|0
1651752000000|2022-05-05 12:00:00|207.79|205.39|207.54|205.14|208.28|205.88|207.29|204.89|0
1651752300000|2022-05-05 12:05:00|207.7|205.3|206.64|204.24|207.79|205.39|206.47|204.07|0
1651752600000|2022-05-05 12:10:00|206.56|204.16|206.06|203.66|206.68|204.28|205.9|203.5|0
1651752900000|2022-05-05 12:15:00|205.98|203.58|206.63|204.23|206.96|204.56|205.98|203.58|0
1651753200000|2022-05-05 12:20:00|206.55|204.15|208.35|205.95|208.43|206.03|205.9|203.5|0
1651753500000|2022-05-05 12:25:00|208.39|205.99|207.57|205.17|208.76|206.36|207.12|204.72|0
1651753800000|2022-05-05 12:30:00|207.49|205.09|207.53|205.13|208.27|205.87|206.95|204.55|0
1651754100000|2022-05-05 12:35:00|207.44|205.04|207.81|205.41|208.1|205.7|207.2|204.8|0
1651754400000|2022-05-05 12:40:00|207.89|205.49|208.59|206.19|208.75|206.35|207.57|205.17|0
1651754700000|2022-05-05 12:45:00|208.71|206.31|208.91|206.51|208.92|206.52|208.14|205.74|0
1651755000000|2022-05-05 12:50:00|208.83|206.43|209.24|206.84|209.74|207.34|208.67|206.27|0
1651755300000|2022-05-05 12:55:00|209.32|206.92|209.73|207.33|209.82|207.42|208.62|206.22|0
1651755600000|2022-05-05 13:00:00|209.65|207.25|212.26|209.86|212.8|210.4|209.65|207.25|0
1651755900000|2022-05-05 13:05:00|212.38|209.98|212.47|210.07|213.77|211.37|211.29|208.89|0
1651756200000|2022-05-05 13:10:00|212.43|210.03|212.18|209.78|213.26|210.86|212.18|209.78|0
1651756500000|2022-05-05 13:15:00|212.01|209.61|213.38|210.98|213.64|211.24|211.43|209.03|0
1651756800000|2022-05-05 13:20:00|213.26|210.86|213.26|210.86|213.51|211.11|212.09|209.69|0
1651757100000|2022-05-05 13:25:00|213.34|210.94|214.59|212.19|214.59|212.19|213.34|210.94|0
1651757400000|2022-05-05 13:30:00|214.68|212.28|216.87|214.47|218.39|215.99|214.26|211.86|0
1651757700000|2022-05-05 13:35:00|216.44|214.04|215.82|213.42|217.71|215.31|214.36|211.96|0
1651758000000|2022-05-05 13:40:00|216.15|213.75|219.73|217.33|219.9|217.5|213.63|211.23|0
1651758300000|2022-05-05 13:45:00|219.56|217.16|221.99|219.59|222.16|219.76|218.68|216.28|0
1651758600000|2022-05-05 13:50:00|222.08|219.68|222.51|220.11|223.11|220.71|220.52|218.12|0
1651758900000|2022-05-05 13:55:00|222.42|220.02|223.72|221.32|225.29|222.89|221.55|219.15|0
1651759200000|2022-05-05 14:00:00|223.94|221.54|229.49|227.09|229.67|227.27|223.81|221.41|0
1651759500000|2022-05-05 14:05:00|229.58|227.18|232.73|230.33|234.48|232.08|229.27|226.87|0
1651759800000|2022-05-05 14:10:00|232.82|230.42|231.83|229.43|236.87|234.47|231.39|228.99|0
1651760100000|2022-05-05 14:15:00|231.21|228.81|232.37|229.97|234.79|232.39|231.03|228.63|0
1651760400000|2022-05-05 14:20:00|232.46|230.06|238.72|236.32|238.87|236.47|232.28|229.88|0
1651760700000|2022-05-05 14:25:00|238.45|236.05|238.81|236.41|238.99|236.59|236.27|233.87|0
1651761000000|2022-05-05 14:30:00|239.27|236.87|240.08|237.68|241.09|238.69|237.63|235.23|0
1651761300000|2022-05-05 14:35:00|239.81|237.41|243.21|240.81|243.39|240.99|238.26|235.86|0
1651761600000|2022-05-05 14:40:00|243.39|240.99|243.83|241.43|248.55|246.15|242.65|240.25|0
1651761900000|2022-05-05 14:45:00|244.38|241.98|249.58|247.18|250.05|247.65|243.09|240.69|0
1651762200000|2022-05-05 14:50:00|249.95|247.55|250.82|248.42|252.42|250.02|247.99|245.59|0
1651762500000|2022-05-05 14:55:00|250.35|247.95|247.28|244.88|250.73|248.33|247.28|244.88|0
1651762800000|2022-05-05 15:00:00|247.74|245.34|251.71|249.31|252.41|250.01|246.17|243.77|0
1651763100000|2022-05-05 15:05:00|251.66|249.26|255.82|253.42|257.73|255.33|250.25|247.85|0
1651763400000|2022-05-05 15:10:00|255.77|253.37|254.29|251.89|257.43|255.03|253.32|250.92|0
1651763700000|2022-05-05 15:15:00|255.05|252.65|255.42|253.02|257.81|255.41|252.68|250.28|0
1651764000000|2022-05-05 15:20:00|255.61|253.21|258.57|256.17|258.58|256.18|255.23|252.83|0
1651764300000|2022-05-05 15:25:00|258.38|255.98|254.85|252.45|258.86|256.46|254.85|252.45|0
1651764600000|2022-05-05 15:30:00|255.42|253.02|253.65|251.25|256.75|254.35|251.01|248.61|0
1651764900000|2022-05-05 15:35:00|253.37|250.97|247.46|245.06|253.46|251.06|247.36|244.96|0
1651765200000|2022-05-05 15:40:00|247.64|245.24|249.52|247.12|249.8|247.4|246.34|243.94|0
1651765500000|2022-05-05 15:45:00|249.8|247.4|252.73|250.33|253.87|251.47|249.8|247.4|0
1651765800000|2022-05-05 15:50:00|252.44|250.04|261.29|258.89|261.68|259.28|252.44|250.04|0
1651766100000|2022-05-05 15:55:00|261|258.6|265.04|262.64|265.14|262.74|257.63|255.23|0
1651766400000|2022-05-05 16:00:00|265.43|263.03|266.41|264.01|270.65|268.25|265.43|263.03|0
1651766700000|2022-05-05 16:05:00|266.31|263.91|261.16|258.76|266.31|263.91|260.77|258.37|0
1651767000000|2022-05-05 16:10:00|261.55|259.15|260.19|257.79|263.48|261.08|257.8|255.4|0
1651767300000|2022-05-05 16:15:00|260.29|257.89|258.94|256.54|262.61|260.21|258.56|256.16|0
1651767600000|2022-05-05 16:20:00|258.85|256.45|261.44|259.04|262.02|259.62|257.13|254.73|0
1651767900000|2022-05-05 16:25:00|260.57|258.17|258.89|256.49|260.96|258.56|255.51|253.11|0
1651768200000|2022-05-05 16:30:00|258.75|256.35|257.06|254.66|259.95|257.55|256.55|254.15|0
1651768500000|2022-05-05 16:35:00|257.29|254.89|259.7|257.3|261.92|259.52|257.29|254.89|0
1651768800000|2022-05-05 16:40:00|259.99|257.59|261.53|259.13|262.9|260.5|259.7|257.3|0
1651769100000|2022-05-05 16:45:00|261.44|259.04|262.99|260.59|264.26|261.86|260.47|258.07|0
1651769400000|2022-05-05 16:50:00|262.6|260.2|257.86|255.46|262.7|260.3|257.38|254.98|0
1651769700000|2022-05-05 16:55:00|257|254.6|255.18|252.78|257.76|255.36|255.09|252.69|0
1651770000000|2022-05-05 17:00:00|254.99|252.59|251.58|249.18|254.99|252.59|249.61|247.21|0
1651770300000|2022-05-05 17:05:00|251.49|249.09|249.47|247.07|251.77|249.37|248.02|245.62|0
1651770600000|2022-05-05 17:10:00|249.51|247.11|253.55|251.15|255.84|253.44|249.47|247.07|0
1651770900000|2022-05-05 17:15:00|253.26|250.86|252.97|250.57|256.22|253.82|251.75|249.35|0
1651771200000|2022-05-05 17:20:00|252.88|250.48|252.12|249.72|254.69|252.29|251.27|248.87|0
1651771500000|2022-05-05 17:25:00|252.4|250|252.31|249.91|255.16|252.76|251.83|249.43|0
1651771800000|2022-05-05 17:30:00|252.21|249.81|254.68|252.28|256.31|253.91|252.21|249.81|0
1651772100000|2022-05-05 17:35:00|254.54|252.14|252.78|250.38|254.54|252.14|248.26|245.86|0
1651772400000|2022-05-05 17:40:00|252.68|250.28|252.68|250.28|253.82|251.42|249.33|246.93|0
1651772700000|2022-05-05 17:45:00|252.87|250.47|255.24|252.84|255.34|252.94|251.26|248.86|0
1651773000000|2022-05-05 17:50:00|255.49|253.09|257.74|255.34|258.99|256.59|255.24|252.84|0
1651773300000|2022-05-05 17:55:00|257.54|255.14|257.83|255.43|260.15|257.75|257.16|254.76|0
1651773600000|2022-05-05 18:00:00|257.93|255.53|260.52|258.12|262.12|259.72|255.15|252.75|0
1651773900000|2022-05-05 18:05:00|260.32|257.92|258.39|255.99|261.1|258.7|257.34|254.94|0
1651774200000|2022-05-05 18:10:00|258.3|255.9|259.26|256.86|261.19|258.79|257.34|254.94|0
1651774500000|2022-05-05 18:15:00|259.16|256.76|253.42|251.02|259.45|257.05|253.42|251.02|0
1651774800000|2022-05-05 18:20:00|252.8|250.4|260.78|258.38|261.51|259.11|252.8|250.4|0
1651775100000|2022-05-05 18:25:00|261.07|258.67|262.49|260.09|263.89|261.49|257.78|255.38|0
1651775400000|2022-05-05 18:30:00|262.74|260.34|266.71|264.31|267.6|265.2|259.91|257.51|0
1651775700000|2022-05-05 18:35:00|266.91|264.51|264.56|262.16|267.69|265.29|264.56|262.16|0
1651776000000|2022-05-05 18:40:00|265.14|262.74|265.43|263.03|266.91|264.51|263.39|260.99|0
1651776300000|2022-05-05 18:45:00|264.85|262.45|263.38|260.98|265.34|262.94|261.83|259.43|0
1651776600000|2022-05-05 18:50:00|263.48|261.08|262.8|260.4|263.68|261.28|257.89|255.49|0
1651776900000|2022-05-05 18:55:00|263.19|260.79|263.28|260.88|264.74|262.34|262.8|260.4|0
1651777200000|2022-05-05 19:00:00|263.19|260.79|268.17|265.77|268.17|265.77|262.22|259.82|0
1651777500000|2022-05-05 19:05:00|267.98|265.58|268.56|266.16|270.64|268.24|266.89|264.49|0
1651777800000|2022-05-05 19:10:00|268.47|266.07|273.33|270.93|273.33|270.93|267.97|265.57|0
1651778100000|2022-05-05 19:15:00|273.23|270.83|271.23|268.83|273.53|271.13|271.04|268.64|0
1651778400000|2022-05-05 19:20:00|271.13|268.73|272.83|270.43|274.03|271.63|271.04|268.64|0
1651778700000|2022-05-05 19:25:00|272.73|270.33|272.1|269.7|273.61|271.21|268.75|266.35|0
1651779000000|2022-05-05 19:30:00|272.4|270|270.91|268.51|274.82|272.42|269.1|266.7|0
1651779300000|2022-05-05 19:35:00|270.66|268.26|270.02|267.62|272.99|270.59|267.56|265.16|0
1651779600000|2022-05-05 19:40:00|268.84|266.44|270.12|267.72|270.91|268.51|266.39|263.99|0
1651779900000|2022-05-05 19:45:00|269.73|267.33|277.64|275.24|278.84|276.44|267.47|265.07|0
1651780200000|2022-05-05 19:50:00|277.04|274.64|270.96|268.56|277.04|274.64|264.67|262.27|0
1651780500000|2022-05-05 19:55:00|269.69|267.29|263.02|260.62|269.98|267.58|263.02|260.62|0
1651780800000|2022-05-05 20:00:00|263.4|261|263.31|260.91|265.42|263.02|261.97|259.57|0
1651781100000|2022-05-05 20:05:00|263.02|260.62|263.21|260.81|265.32|262.92|262.44|260.04|0
1651781400000|2022-05-05 20:10:00|263.3|260.9|260.56|258.16|263.49|261.09|259.75|257.35|0
1651781700000|2022-05-05 20:15:00|261.19|258.39|261.86|259.06|261.91|259.11|260.52|257.72|0
1651782000000|2022-05-05 20:20:00|261.91|259.11|262.43|259.63|262.43|259.63|260.85|258.05|0
1651782300000|2022-05-05 20:25:00|262.52|259.72|262.14|259.34|262.9|260.1|261.9|259.1|0
1651782600000|2022-05-05 20:30:00|262.09|259.29|262.52|259.72|262.9|260.1|261.85|259.05|0
1651782900000|2022-05-05 20:35:00|262.8|260|261.56|258.76|262.9|260.1|261.56|258.76|0
1651783200000|2022-05-05 20:40:00|261.65|258.85|259.65|256.85|261.85|259.05|259.65|256.85|0
1651783500000|2022-05-05 20:45:00|259.56|256.76|260.13|257.33|260.13|257.33|258.61|255.81|0
1651783800000|2022-05-05 20:50:00|260.22|257.42|260.31|257.51|260.5|257.7|259.56|256.76|0
1651784100000|2022-05-05 20:55:00|260.22|257.42|260.9|258.1|262.03|259.23|259.84|257.04|0
1651784400000|2022-05-05 21:00:00|260.71|257.91|261.31|258.51|261.37|258.57|260.52|257.72|0
1651784700000|2022-05-05 21:05:00|261.33|258.53|261.45|258.65|261.55|258.75|261.3|258.5|0
1651785000000|2022-05-05 21:10:00|261.42|258.62|261.85|259.05|261.85|259.05|261.34|258.54|0
1651785300000|2022-05-05 21:15:00|261.67|258.87|261.72|258.92|261.76|258.96|261.61|258.81|0
1651785600000|2022-05-05 21:20:00|261.91|259.11|262.25|259.45|262.29|259.49|261.81|259.01|0
1651785900000|2022-05-05 21:25:00|262.24|259.44|262.4|259.6|262.42|259.62|262.22|259.42|0
1651786200000|2022-05-05 21:30:00|262.39|259.59|262.23|259.43|262.39|259.59|262.18|259.38|0
1651786500000|2022-05-05 21:35:00|262.31|259.51|261.91|259.11|262.39|259.59|261.9|259.1|0
1651786800000|2022-05-05 21:40:00|261.94|259.14|262.13|259.33|262.22|259.42|261.93|259.13|0
1651787100000|2022-05-05 21:45:00|262.12|259.32|261.92|259.12|262.13|259.33|261.91|259.11|0
1651787400000|2022-05-05 21:50:00|261.93|259.13|261.86|259.06|261.96|259.16|261.86|259.06|0
1651787700000|2022-05-05 21:55:00|261.89|259.09|261.96|259.16|262.09|259.29|261.88|259.08|0
1651788000000|2022-05-05 22:00:00|262.52|259.72|263.72|260.92|263.96|261.16|262.52|259.72|0
1651788300000|2022-05-05 22:05:00|263.77|260.97|263.91|261.11|264.01|261.21|263.29|260.49|0
1651788600000|2022-05-05 22:10:00|263.72|260.92|262.75|259.95|263.81|261.01|262.75|259.95|0
1651788900000|2022-05-05 22:15:00|262.85|260.05|265.2|262.4|265.2|262.4|262.85|260.05|0
1651789200000|2022-05-05 22:20:00|265.3|262.5|265.54|262.74|266.07|263.27|264.63|261.83|0
1651789500000|2022-05-05 22:25:00|265.63|262.83|265.39|262.59|266.12|263.32|265.15|262.35|0
1651789800000|2022-05-05 22:30:00|265.15|262.35|263.56|260.76|265.15|262.35|263.08|260.28|0
1651790100000|2022-05-05 22:35:00|263.61|260.81|263.22|260.42|263.61|260.81|262.84|260.04|0
1651790400000|2022-05-05 22:40:00|263.17|260.37|263.03|260.23|263.41|260.61|262.83|260.03|0
1651790700000|2022-05-05 22:45:00|262.93|260.13|262.93|260.13|263.17|260.37|262.35|259.55|0
1651791000000|2022-05-05 22:50:00|262.98|260.18|264.37|261.57|264.37|261.57|262.93|260.13|0
1651791300000|2022-05-05 22:55:00|264.32|261.52|263.26|260.46|264.32|261.52|263.02|260.22|0
1651791600000|2022-05-05 23:00:00|263.59|260.79|263.16|260.36|264.07|261.27|263.11|260.31|0
1651791900000|2022-05-05 23:05:00|263.11|260.31|263.25|260.45|263.45|260.65|262.92|260.12|0
1651792200000|2022-05-05 23:10:00|263.2|260.4|263.68|260.88|263.97|261.17|263.01|260.21|0
1651792500000|2022-05-05 23:15:00|263.59|260.79|264.35|261.55|264.35|261.55|263.49|260.69|0
1651792800000|2022-05-05 23:20:00|264.31|261.51|264.06|261.26|264.45|261.65|263.77|260.97|0
1651793100000|2022-05-05 23:25:00|263.97|261.17|263.19|260.39|264.35|261.55|263.19|260.39|0
1651793400000|2022-05-05 23:30:00|263.15|260.35|262.23|259.43|263.15|260.35|262.14|259.34|0
1651793700000|2022-05-05 23:35:00|262.14|259.34|262.52|259.72|263|260.2|262.14|259.34|0
1651794000000|2022-05-05 23:40:00|262.61|259.81|262.61|259.81|262.81|260.01|262.18|259.38|0
1651794300000|2022-05-05 23:45:00|262.71|259.91|263.09|260.29|263.67|260.87|262.42|259.62|0
1651794600000|2022-05-05 23:50:00|263.14|260.34|262.13|259.33|263.23|260.43|262.13|259.33|0
1651794900000|2022-05-05 23:55:00|262.18|259.38|262.03|259.23|262.41|259.61|261.65|258.85|0
1651795200000|2022-05-06 00:00:00|261.74|258.94|263.66|260.86|263.95|261.15|261.36|258.56|0
1651795500000|2022-05-06 00:05:00|264.28|261.48|265.63|262.83|266.5|263.7|264.28|261.48|0
1651795800000|2022-05-06 00:10:00|265.68|262.88|267.52|264.72|267.81|265.01|265.48|262.68|0
1651796100000|2022-05-06 00:15:00|267.61|264.81|264.61|261.81|267.61|264.81|264.32|261.52|0
1651796400000|2022-05-06 00:20:00|264.51|261.71|264.61|261.81|264.76|261.96|263.84|261.04|0
1651796700000|2022-05-06 00:25:00|264.7|261.9|264.61|261.81|264.8|262|264.32|261.52|0
1651797000000|2022-05-06 00:30:00|264.7|261.9|265.76|262.96|266.34|263.54|264.7|261.9|0
1651797300000|2022-05-06 00:35:00|265.86|263.06|266.73|263.93|267.02|264.22|265.66|262.86|0
1651797600000|2022-05-06 00:40:00|266.78|263.98|266.43|263.63|266.78|263.98|266.24|263.44|0
1651797900000|2022-05-06 00:45:00|266.63|263.83|266.58|263.78|267.6|264.8|265.95|263.15|0
1651798200000|2022-05-06 00:50:00|266.72|263.92|267.2|264.4|267.79|264.99|265.85|263.05|0
1651798500000|2022-05-06 00:55:00|267.11|264.31|268.37|265.57|269.15|266.35|267.06|264.26|0
1651798800000|2022-05-06 01:00:00|268.47|265.67|268.61|265.81|268.76|265.96|267.49|264.69|0
1651799100000|2022-05-06 01:05:00|268.71|265.91|267.78|264.98|268.75|265.95|267.39|264.59|0
1651799400000|2022-05-06 01:10:00|267.73|264.93|269.14|266.34|269.14|266.34|267.68|264.88|0
1651799700000|2022-05-06 01:15:00|269|266.2|269.82|267.02|269.82|267.02|268.65|265.85|0
1651800000000|2022-05-06 01:20:00|269.92|267.12|269.43|266.63|270.9|268.1|269.43|266.63|0
1651800300000|2022-05-06 01:25:00|269.53|266.73|267.96|265.16|269.62|266.82|267.67|264.87|0
1651800600000|2022-05-06 01:30:00|267.87|265.07|268.94|266.14|268.94|266.14|267.87|265.07|0
1651800900000|2022-05-06 01:35:00|268.84|266.04|268.25|265.45|268.93|266.13|267.57|264.77|0
1651801200000|2022-05-06 01:40:00|268.15|265.35|268.69|265.89|268.93|266.13|267.18|264.38|0
1651801500000|2022-05-06 01:45:00|268.79|265.99|268.93|266.13|268.93|266.13|268.01|265.21|0
1651801800000|2022-05-06 01:50:00|268.83|266.03|269.22|266.42|269.61|266.81|268.44|265.64|0
1651802100000|2022-05-06 01:55:00|269.12|266.32|268.63|265.83|269.22|266.42|268.44|265.64|0
1651802400000|2022-05-06 02:00:00|268.53|265.73|268.63|265.83|268.87|266.07|267.66|264.86|0
1651802700000|2022-05-06 02:05:00|268.72|265.92|269.41|266.61|269.6|266.8|268.58|265.78|0
1651803000000|2022-05-06 02:10:00|269.6|266.8|269.6|266.8|269.89|267.09|269.21|266.41|0
1651803300000|2022-05-06 02:15:00|269.5|266.7|268.62|265.82|269.7|266.9|268.13|265.33|0
1651803600000|2022-05-06 02:20:00|268.72|265.92|268.81|266.01|269.11|266.31|268.52|265.72|0
1651803900000|2022-05-06 02:25:00|268.77|265.97|267.16|264.36|269.01|266.21|266.86|264.06|0
1651804200000|2022-05-06 02:30:00|267.06|264.26|266.96|264.16|267.06|264.26|266.09|263.29|0
1651804500000|2022-05-06 02:35:00|266.86|264.06|267.59|264.79|267.64|264.84|266.86|264.06|0
1651804800000|2022-05-06 02:40:00|267.73|264.93|267.73|264.93|268.02|265.22|267.54|264.74|0
1651805100000|2022-05-06 02:45:00|267.83|265.03|266.85|264.05|268.12|265.32|266.85|264.05|0
1651805400000|2022-05-06 02:50:00|267.05|264.25|266.56|263.76|267.14|264.34|266.46|263.66|0
1651805700000|2022-05-06 02:55:00|266.51|263.71|266.51|263.71|266.75|263.95|265.98|263.18|0
1651806000000|2022-05-06 03:00:00|266.46|263.66|266.22|263.42|266.46|263.66|265.3|262.5|0
1651806300000|2022-05-06 03:05:00|266.27|263.47|266.75|263.95|267.14|264.34|266.26|263.46|0
1651806600000|2022-05-06 03:10:00|266.8|264|267.13|264.33|267.13|264.33|266.65|263.85|0
1651806900000|2022-05-06 03:15:00|267.04|264.24|267.03|264.23|267.23|264.43|266.84|264.04|0
1651807200000|2022-05-06 03:20:00|266.94|264.14|266.35|263.55|267.13|264.33|266.25|263.45|0
1651807500000|2022-05-06 03:25:00|266.45|263.65|266.4|263.6|266.74|263.94|266.16|263.36|0
1651807800000|2022-05-06 03:30:00|266.3|263.5|264.8|262|266.54|263.74|264.61|261.81|0
1651808100000|2022-05-06 03:35:00|264.7|261.9|264.32|261.52|264.99|262.19|263.84|261.04|0
1651808400000|2022-05-06 03:40:00|264.37|261.57|263.93|261.13|264.99|262.19|263.93|261.13|0
1651808700000|2022-05-06 03:45:00|263.83|261.03|264.21|261.41|264.22|261.42|263.73|260.93|0
1651809000000|2022-05-06 03:50:00|264.12|261.32|262.68|259.88|264.12|261.32|262.44|259.64|0
1651809300000|2022-05-06 03:55:00|262.73|259.93|262.67|259.87|262.96|260.16|262.2|259.4|0
1651809600000|2022-05-06 04:00:00|262.72|259.92|262.77|259.97|262.96|260.16|262.58|259.78|0
1651809900000|2022-05-06 04:05:00|262.67|259.87|262.67|259.87|262.77|259.97|262.29|259.49|0
1651810200000|2022-05-06 04:10:00|262.57|259.77|263.05|260.25|263.15|260.35|262.48|259.68|0
1651810500000|2022-05-06 04:15:00|263|260.2|264.39|261.59|264.49|261.69|262.95|260.15|0
1651810800000|2022-05-06 04:20:00|264.44|261.64|264.1|261.3|265.12|262.32|263.91|261.11|0
1651811100000|2022-05-06 04:25:00|264.05|261.25|264.77|261.97|265.11|262.31|263.91|261.11|0
1651811400000|2022-05-06 04:30:00|264.58|261.78|264.67|261.87|265.35|262.55|264.48|261.68|0
1651811700000|2022-05-06 04:35:00|264.72|261.92|264.77|261.97|264.96|262.16|264.48|261.68|0
1651812000000|2022-05-06 04:40:00|264.82|262.02|265.05|262.25|265.25|262.45|264.82|262.02|0
1651812300000|2022-05-06 04:45:00|265.15|262.35|265.73|262.93|266.02|263.22|265.15|262.35|0
1651812600000|2022-05-06 04:50:00|265.68|262.88|265.15|262.35|265.68|262.88|265.05|262.25|0
1651812900000|2022-05-06 04:55:00|265.1|262.3|264.66|261.86|265.24|262.44|264.56|261.76|0
1651813200000|2022-05-06 05:00:00|264.95|262.15|265.72|262.92|266.88|264.08|264.95|262.15|0
1651813500000|2022-05-06 05:05:00|265.43|262.63|266.49|263.69|266.64|263.84|264.85|262.05|0
1651813800000|2022-05-06 05:10:00|266.39|263.59|266.49|263.69|266.88|264.08|266.01|263.21|0
1651814100000|2022-05-06 05:15:00|266.39|263.59|265.04|262.24|266.88|264.08|264.99|262.19|0
1651814400000|2022-05-06 05:20:00|264.94|262.14|265.32|262.52|265.52|262.72|264.84|262.04|0
1651814700000|2022-05-06 05:25:00|265.28|262.48|264.74|261.94|265.9|263.1|264.45|261.65|0
1651815000000|2022-05-06 05:30:00|264.7|261.9|264.93|262.13|265.47|262.67|264.45|261.65|0
1651815300000|2022-05-06 05:35:00|265.03|262.23|264.35|261.55|265.56|262.76|264.35|261.55|0
1651815600000|2022-05-06 05:40:00|264.45|261.65|265.31|262.51|265.7|262.9|264.4|261.6|0
1651815900000|2022-05-06 05:45:00|265.27|262.47|265.79|262.99|265.99|263.19|264.98|262.18|0
1651816200000|2022-05-06 05:50:00|265.6|262.8|264.63|261.83|265.7|262.9|264.54|261.74|0
1651816500000|2022-05-06 05:55:00|264.83|262.03|264.87|262.07|265.98|263.18|264.73|261.93|0
1651816800000|2022-05-06 06:00:00|264.63|261.83|262.9|260.1|265.3|262.5|262.9|260.1|0
1651817100000|2022-05-06 06:05:00|263.09|260.29|262.56|259.76|263.47|260.67|262.32|259.52|0
1651817400000|2022-05-06 06:10:00|262.51|259.71|262.22|259.42|262.7|259.9|262.13|259.33|0
1651817700000|2022-05-06 06:15:00|262.13|259.33|263.23|260.43|263.95|261.15|262.13|259.33|0
1651818000000|2022-05-06 06:20:00|263.18|260.38|262.79|259.99|263.32|260.52|262.27|259.47|0
1651818300000|2022-05-06 06:25:00|262.89|260.09|265.77|262.97|265.87|263.07|262.89|260.09|0
1651818600000|2022-05-06 06:30:00|265.87|263.07|263.46|260.66|265.87|263.07|263.46|260.66|0
1651818900000|2022-05-06 06:35:00|263.36|260.56|262.3|259.5|264.18|261.38|262.11|259.31|0
1651819200000|2022-05-06 06:40:00|262.21|259.41|262.26|259.46|263.17|260.37|262.11|259.31|0
1651819500000|2022-05-06 06:45:00|262.3|259.5|263.64|260.84|263.64|260.84|262.11|259.31|0
1651819800000|2022-05-06 06:50:00|263.74|260.94|264.7|261.9|264.7|261.9|263.31|260.51|0
1651820100000|2022-05-06 06:55:00|264.89|262.09|266.39|263.59|266.44|263.64|264.02|261.22|0
1651820400000|2022-05-06 07:00:00|266.29|263.49|267.4|264.6|269.16|266.36|266.29|263.49|0
1651820700000|2022-05-06 07:05:00|267.11|264.71|268.76|266.36|268.91|266.51|267.01|264.61|0
1651821000000|2022-05-06 07:10:00|268.95|266.55|265.49|263.09|270.03|267.63|265.44|263.04|0
1651821300000|2022-05-06 07:15:00|265.29|262.89|265|262.6|266.37|263.97|264.9|262.5|0
1651821600000|2022-05-06 07:20:00|264.76|262.36|267.24|264.84|267.78|265.38|264.76|262.36|0
1651821900000|2022-05-06 07:25:00|267.63|265.23|267.78|265.38|268.37|265.97|266.17|263.77|0
1651822200000|2022-05-06 07:30:00|267.83|265.43|270.26|267.86|270.26|267.86|265.17|262.77|0
1651822500000|2022-05-06 07:35:00|270.16|267.76|270.9|268.5|271.14|268.74|269.46|267.06|0
1651822800000|2022-05-06 07:40:00|270.85|268.45|271.4|269|273.28|270.88|270.75|268.35|0
1651823100000|2022-05-06 07:45:00|271.5|269.1|270.61|268.21|271.99|269.59|269.92|267.52|0
1651823400000|2022-05-06 07:50:00|270.56|268.16|267.81|265.41|271.35|268.95|267.17|264.77|0
1651823700000|2022-05-06 07:55:00|267.66|265.26|265.43|263.03|268.05|265.65|265.33|262.93|0
1651824000000|2022-05-06 08:00:00|265.33|262.93|265.82|263.42|267.78|265.38|265.33|262.93|0
1651824300000|2022-05-06 08:05:00|265.72|263.32|264.7|262.3|266.41|264.01|263.19|260.79|0
1651824600000|2022-05-06 08:10:00|264.55|262.15|265.42|263.02|265.87|263.47|263.97|261.57|0
1651824900000|2022-05-06 08:15:00|265.52|263.12|262.8|260.4|266.69|264.29|262.22|259.82|0
1651825200000|2022-05-06 08:20:00|262.61|260.21|263.53|261.13|264.01|261.61|262.51|260.11|0
1651825500000|2022-05-06 08:25:00|263.57|261.17|262.41|260.01|264.25|261.85|262.31|259.91|0
1651825800000|2022-05-06 08:30:00|262.51|260.11|260.92|258.52|262.56|260.16|259.71|257.31|0
1651826100000|2022-05-06 08:35:00|260.87|258.47|261.4|259|262.26|259.86|260.87|258.47|0
1651826400000|2022-05-06 08:40:00|261.68|259.28|263.23|260.83|263.33|260.93|261.45|259.05|0
1651826700000|2022-05-06 08:45:00|263.18|260.78|262.93|260.53|263.52|261.12|261.87|259.47|0
1651827000000|2022-05-06 08:50:00|263.23|260.83|266.87|264.47|267.22|264.82|262.74|260.34|0
1651827300000|2022-05-06 08:55:00|267.12|264.72|266.38|263.98|267.12|264.72|264.87|262.47|0
1651827600000|2022-05-06 09:00:00|266.63|264.23|266.5|264.1|268.17|265.77|265.75|263.35|0
1651827900000|2022-05-06 09:05:00|266.41|264.01|267.97|265.57|268.36|265.96|266.21|263.81|0
1651828200000|2022-05-06 09:10:00|268.06|265.66|267.47|265.07|268.06|265.66|266.36|263.96|0
1651828500000|2022-05-06 09:15:00|267.62|265.22|269.04|266.64|269.83|267.43|267.08|264.68|0
1651828800000|2022-05-06 09:20:00|269.14|266.74|270.66|268.26|271.2|268.8|267.76|265.36|0
1651829100000|2022-05-06 09:25:00|270.61|268.21|270.71|268.31|271.15|268.75|269.97|267.57|0
1651829400000|2022-05-06 09:30:00|270.76|268.36|268.05|265.65|270.9|268.5|267.86|265.46|0
1651829700000|2022-05-06 09:35:00|268|265.6|267.07|264.67|269.03|266.63|266.97|264.57|0
1651830000000|2022-05-06 09:40:00|266.88|264.48|266.73|264.33|267.71|265.31|266.68|264.28|0
1651830300000|2022-05-06 09:45:00|266.68|264.28|266.29|263.89|266.78|264.38|265.02|262.62|0
1651830600000|2022-05-06 09:50:00|266.34|263.94|264.83|262.43|266.63|264.23|264.83|262.43|0
1651830900000|2022-05-06 09:55:00|264.92|262.52|264.68|262.28|265.85|263.45|264.29|261.89|0
1651831200000|2022-05-06 10:00:00|264.63|262.23|265.79|263.39|266.28|263.88|264.63|262.23|0
1651831500000|2022-05-06 10:05:00|265.89|263.49|266.72|264.32|266.81|264.41|264.34|261.94|0
1651831800000|2022-05-06 10:10:00|266.67|264.27|267.2|264.8|268.42|266.02|265.5|263.1|0
1651832100000|2022-05-06 10:15:00|267.25|264.85|267.25|264.85|268.42|266.02|266.96|264.56|0
1651832400000|2022-05-06 10:20:00|267.2|264.8|266.22|263.82|267.54|265.14|265.59|263.19|0
1651832700000|2022-05-06 10:25:00|266.12|263.72|265.1|262.7|266.17|263.77|265|262.6|0
1651833000000|2022-05-06 10:30:00|265.15|262.75|265.78|263.38|265.78|263.38|263.65|261.25|0
1651833300000|2022-05-06 10:35:00|265.83|263.43|265.24|262.84|266.46|264.06|265.1|262.7|0
1651833600000|2022-05-06 10:40:00|265.14|262.74|265.97|263.57|266.65|264.25|265.14|262.74|0
1651833900000|2022-05-06 10:45:00|266.02|263.62|265.67|263.27|266.7|264.3|265.48|263.08|0
1651834200000|2022-05-06 10:50:00|265.72|263.32|267.23|264.83|267.62|265.22|265.38|262.98|0
1651834500000|2022-05-06 10:55:00|267.42|265.02|267.13|264.73|268.6|266.2|266.89|264.49|0
1651834800000|2022-05-06 11:00:00|267.03|264.63|269.23|266.83|269.28|266.88|266.98|264.58|0
1651835100000|2022-05-06 11:05:00|269.18|266.78|269.82|267.42|270.31|267.91|268.59|266.19|0
1651835400000|2022-05-06 11:10:00|269.77|267.37|271.64|269.24|271.94|269.54|269.77|267.37|0
1651835700000|2022-05-06 11:15:00|271.54|269.14|272.77|270.37|272.77|270.37|268.48|266.08|0
1651836000000|2022-05-06 11:20:00|272.67|270.27|271.38|268.98|272.67|270.27|270.99|268.59|0
1651836300000|2022-05-06 11:25:00|271.33|268.93|272.32|269.92|272.77|270.37|271.33|268.93|0
1651836600000|2022-05-06 11:30:00|272.47|270.07|271.97|269.57|273.95|271.55|271.97|269.57|0
1651836900000|2022-05-06 11:35:00|271.87|269.47|270.68|268.28|272.91|270.51|270.68|268.28|0
1651837200000|2022-05-06 11:40:00|270.78|268.38|270.04|267.64|271.27|268.87|270.04|267.64|0
1651837500000|2022-05-06 11:45:00|269.99|267.59|270.78|268.38|270.78|268.38|269.99|267.59|0
1651837800000|2022-05-06 11:50:00|270.63|268.23|270.73|268.33|271.12|268.72|270.23|267.83|0
1651838100000|2022-05-06 11:55:00|270.68|268.28|269.79|267.39|271.12|268.72|269.1|266.7|0
1651838400000|2022-05-06 12:00:00|270.08|267.68|268.51|266.11|270.18|267.78|268.31|265.91|0
1651838700000|2022-05-06 12:05:00|268.56|266.16|267.53|265.13|269.29|266.89|267.14|264.74|0
1651839000000|2022-05-06 12:10:00|267.24|264.84|266.57|264.17|267.43|265.03|265.7|263.3|0
1651839300000|2022-05-06 12:15:00|266.77|264.37|266.18|263.78|267.06|264.66|266.08|263.68|0
1651839600000|2022-05-06 12:20:00|266.08|263.68|267.35|264.95|267.74|265.34|266.08|263.68|0
1651839900000|2022-05-06 12:25:00|267.25|264.85|266.17|263.77|268.62|266.22|264.96|262.56|0
1651840200000|2022-05-06 12:30:00|266.03|263.63|262.15|259.75|266.19|263.79|257.79|255.39|0
1651840500000|2022-05-06 12:35:00|261.57|259.17|257.55|255.15|262.44|260.04|256.5|254.1|0
1651840800000|2022-05-06 12:40:00|257.83|255.43|262.16|259.76|262.25|259.85|257.55|255.15|0
1651841100000|2022-05-06 12:45:00|261.96|259.56|267.81|265.41|267.81|265.41|261.77|259.37|0
1651841400000|2022-05-06 12:50:00|267.51|265.11|268.89|266.49|269.29|266.89|266.14|263.74|0
1651841700000|2022-05-06 12:55:00|268.99|266.59|272.13|269.73|272.78|270.38|266.9|264.5|0
1651842000000|2022-05-06 13:00:00|272.33|269.93|273.72|271.32|273.72|271.32|270.64|268.24|0
1651842300000|2022-05-06 13:05:00|273.32|270.92|273.32|270.92|273.72|271.32|271.63|269.23|0
1651842600000|2022-05-06 13:10:00|273.52|271.12|269.94|267.54|273.52|271.12|269.45|267.05|0
1651842900000|2022-05-06 13:15:00|270.04|267.64|269.55|267.15|272.02|269.62|269.45|267.05|0
1651843200000|2022-05-06 13:20:00|269.45|267.05|269.55|267.15|270.93|268.53|268.37|265.97|0
1651843500000|2022-05-06 13:25:00|269.45|267.05|271.12|268.72|271.12|268.72|268.76|266.36|0
1651843800000|2022-05-06 13:30:00|270.63|268.23|273.98|271.58|275.01|272.61|268.75|266.35|0
1651844100000|2022-05-06 13:35:00|274.08|271.68|286.69|284.29|290.28|287.88|274.08|271.68|0
1651844400000|2022-05-06 13:40:00|286.59|284.19|287.92|285.52|287.97|285.57|282.1|279.7|0
1651844700000|2022-05-06 13:45:00|287.82|285.42|286.81|284.41|294.36|291.96|286.61|284.21|0
1651845000000|2022-05-06 13:50:00|287.23|284.83|292.43|290.03|293.37|290.97|285.58|283.18|0
1651845300000|2022-05-06 13:55:00|292.32|289.92|292.11|289.71|295.15|292.75|290.55|288.15|0
1651845600000|2022-05-06 14:00:00|293.32|290.92|290.86|288.46|295.25|292.85|289.46|287.06|0
1651845900000|2022-05-06 14:05:00|290.24|287.84|286.29|283.89|290.24|287.84|281.87|279.47|0
1651846200000|2022-05-06 14:10:00|287.64|285.24|287.67|285.27|289.93|287.53|284.22|281.82|0
1651846500000|2022-05-06 14:15:00|287.05|284.65|275.97|273.57|287.05|284.65|274.15|271.75|0
1651846800000|2022-05-06 14:20:00|276.02|273.62|275.71|273.31|278.82|276.42|273.13|270.73|0
1651847100000|2022-05-06 14:25:00|274.27|271.87|279.22|276.82|279.22|276.82|271.7|269.3|0
1651847400000|2022-05-06 14:30:00|280.03|277.63|282.02|279.62|282.53|280.13|275.79|273.39|0
1651847700000|2022-05-06 14:35:00|282.43|280.03|282.87|280.47|285.32|282.92|281.62|279.22|0
1651848000000|2022-05-06 14:40:00|282.05|279.65|280.21|277.81|284.09|281.69|277.7|275.3|0
1651848300000|2022-05-06 14:45:00|281.43|279.03|270.4|268|281.43|279.03|269.15|266.75|0
1651848600000|2022-05-06 14:50:00|269.47|267.07|267.66|265.26|273.47|271.07|267.66|265.26|0
1651848900000|2022-05-06 14:55:00|267.26|264.86|263.78|261.38|269.12|266.72|261.31|258.91|0
1651849200000|2022-05-06 15:00:00|264.21|261.81|267.04|264.64|268.03|265.63|262.85|260.45|0
1651849500000|2022-05-06 15:05:00|266.75|264.35|266.35|263.95|268.81|266.41|265.28|262.88|0
1651849800000|2022-05-06 15:10:00|266.45|264.05|261.7|259.3|270.15|267.75|261.7|259.3|0
1651850100000|2022-05-06 15:15:00|261.22|258.82|259.97|257.57|262.19|259.79|257.95|255.55|0
1651850400000|2022-05-06 15:20:00|259.49|257.09|257.06|254.66|261.13|258.73|255.83|253.43|0
1651850700000|2022-05-06 15:25:00|256.97|254.57|260.13|257.73|261.66|259.26|255.72|253.32|0
1651851000000|2022-05-06 15:30:00|259.7|257.3|267.07|264.67|267.42|265.02|259.7|257.3|0
1651851300000|2022-05-06 15:35:00|267.17|264.77|272.55|270.15|272.8|270.4|266.08|263.68|0
1651851600000|2022-05-06 15:40:00|272.35|269.95|270.75|268.35|272.65|270.25|269.17|266.77|0
1651851900000|2022-05-06 15:45:00|271.05|268.65|270.26|267.86|272.85|270.45|269.96|267.56|0
1651852200000|2022-05-06 15:50:00|270.75|268.35|273.3|270.9|273.44|271.04|266.9|264.5|0
1651852500000|2022-05-06 15:55:00|273.14|270.74|274.34|271.94|275.75|273.35|271.44|269.04|0
1651852800000|2022-05-06 16:00:00|274.65|272.25|267.97|265.57|275.7|273.3|267.78|265.38|0
1651853100000|2022-05-06 16:05:00|267.87|265.47|266.89|264.49|268.07|265.67|261.91|259.51|0
1651853400000|2022-05-06 16:10:00|267.28|264.88|273.03|270.63|274.09|271.69|266.69|264.29|0
1651853700000|2022-05-06 16:15:00|273.43|271.03|274.89|272.49|274.89|272.49|269.84|267.44|0
1651854000000|2022-05-06 16:20:00|274.64|272.24|267.96|265.56|274.79|272.39|265.26|262.86|0
1651854300000|2022-05-06 16:25:00|267.57|265.17|266.39|263.99|269.05|266.65|265.21|262.81|0
1651854600000|2022-05-06 16:30:00|266.68|264.28|264.33|261.93|269.05|266.65|263.94|261.54|0
1651854900000|2022-05-06 16:35:00|264.04|261.64|266.48|264.08|270.33|267.93|262.87|260.47|0
1651855200000|2022-05-06 16:40:00|266.38|263.98|265.63|263.23|268.14|265.74|265.5|263.1|0
1651855500000|2022-05-06 16:45:00|265.83|263.43|266.51|264.11|266.51|264.11|264.17|261.77|0
1651855800000|2022-05-06 16:50:00|266.02|263.62|263.92|261.52|269.86|267.46|262.52|260.12|0
1651856100000|2022-05-06 16:55:00|264.56|262.16|262.7|260.3|264.65|262.25|259.72|257.32|0
1651856400000|2022-05-06 17:00:00|261.89|259.49|260.88|258.48|264.63|262.23|260.59|258.19|0
1651856700000|2022-05-06 17:05:00|260.97|258.57|264.05|261.65|266.47|264.07|260.97|258.57|0
1651857000000|2022-05-06 17:10:00|264.14|261.74|266.86|264.46|266.96|264.56|263.52|261.12|0
1651857300000|2022-05-06 17:15:00|266.66|264.26|267.65|265.25|271.76|269.36|265.69|263.29|0
1651857600000|2022-05-06 17:20:00|267.85|265.45|264.99|262.59|268.74|266.34|262.8|260.4|0
1651857900000|2022-05-06 17:25:00|265.58|263.18|265.34|262.94|268.43|266.03|263.38|260.98|0
1651858200000|2022-05-06 17:30:00|265.28|262.88|263.87|261.47|265.97|263.57|262.75|260.35|0
1651858500000|2022-05-06 17:35:00|263.62|261.22|268.33|265.93|269.91|267.51|261.87|259.47|0
1651858800000|2022-05-06 17:40:00|268.08|265.68|266.53|264.13|270.31|267.91|264.99|262.59|0
1651859100000|2022-05-06 17:45:00|266.24|263.84|267.19|264.79|269.75|267.35|264.67|262.27|0
1651859400000|2022-05-06 17:50:00|266.99|264.59|271.66|269.26|272.66|270.26|266.3|263.9|0
1651859700000|2022-05-06 17:55:00|271.86|269.46|271.86|269.46|273.06|270.66|271.26|268.86|0
1651860000000|2022-05-06 18:00:00|272.16|269.76|272.96|270.56|273.42|271.02|269.61|267.21|0
1651860300000|2022-05-06 18:05:00|273.36|270.96|277.91|275.51|277.91|275.51|273.36|270.96|0
1651860600000|2022-05-06 18:10:00|277.87|275.47|274.36|271.96|278.02|275.62|273.16|270.76|0
1651860900000|2022-05-06 18:15:00|273.96|271.56|274.87|272.47|275.07|272.67|271.55|269.15|0
1651861200000|2022-05-06 18:20:00|274.97|272.57|275.42|273.02|276.59|274.19|273.61|271.21|0
1651861500000|2022-05-06 18:25:00|276.08|273.68|277.29|274.89|279.03|276.63|275.37|272.97|0
1651861800000|2022-05-06 18:30:00|277.09|274.69|275.08|272.68|280.46|278.06|274.39|271.99|0
1651862100000|2022-05-06 18:35:00|277.57|275.17|279.33|276.93|280.46|278.06|277.06|274.66|0
1651862400000|2022-05-06 18:40:00|279.23|276.83|279.84|277.44|280.25|277.85|276.78|274.38|0
1651862700000|2022-05-06 18:45:00|280.25|277.85|274.35|271.95|280.61|278.21|274.35|271.95|0
1651863000000|2022-05-06 18:50:00|275.05|272.65|271.58|269.18|275.16|272.76|271.13|268.73|0
1651863300000|2022-05-06 18:55:00|271.03|268.63|276.77|274.37|276.77|274.37|270.03|267.63|0
1651863600000|2022-05-06 19:00:00|276.67|274.27|275.45|273.05|278.5|276.1|275.25|272.85|0
1651863900000|2022-05-06 19:05:00|276.16|273.76|279.73|277.33|280.86|278.46|274.84|272.44|0
1651864200000|2022-05-06 19:10:00|279.32|276.92|279.72|277.32|280.03|277.63|276.87|274.47|0
1651864500000|2022-05-06 19:15:00|279.62|277.22|278.14|275.74|281.57|279.17|277.78|275.38|0
1651864800000|2022-05-06 19:20:00|278.7|276.3|281.88|279.48|282.19|279.79|278.49|276.09|0
1651865100000|2022-05-06 19:25:00|281.57|279.17|277.88|275.48|282.8|280.4|276.55|274.15|0
1651865400000|2022-05-06 19:30:00|277.73|275.33|273.92|271.52|277.98|275.58|273.02|270.62|0
1651865700000|2022-05-06 19:35:00|273.52|271.12|264.77|262.37|273.62|271.22|264.47|262.07|0
1651866000000|2022-05-06 19:40:00|264.52|262.12|267.92|265.52|268.67|266.27|263.88|261.48|0
1651866300000|2022-05-06 19:45:00|267.43|265.03|264.08|261.68|269.31|266.91|261.93|259.53|0
1651866600000|2022-05-06 19:50:00|262.71|260.31|266.24|263.84|266.24|263.84|260.33|257.93|0
1651866900000|2022-05-06 19:55:00|266.48|264.08|266.33|263.93|268.41|266.01|265.15|262.75|0
1651867200000|2022-05-06 20:00:00|266.92|264.52|270.85|268.45|270.85|268.45|266.92|264.52|0
1651867500000|2022-05-06 20:05:00|270.95|268.55|268.26|265.86|273.15|270.75|267.66|265.26|0
1651867800000|2022-05-06 20:10:00|268.16|265.76|270.16|267.76|270.36|267.96|268.16|265.76|0
1652079900000|2022-05-09 07:05:00|277.41|275.01|277.05|274.65|278.8|276.4|276.69|274.29|0
1652080200000|2022-05-09 07:10:00|276.95|274.55|275.16|272.76|277|274.6|274.91|272.51|0
1652080500000|2022-05-09 07:15:00|275.21|272.81|278.38|275.98|278.43|276.03|274.76|272.36|0
1652080800000|2022-05-09 07:20:00|278.28|275.88|281.26|278.86|281.62|279.22|277.97|275.57|0
1652081100000|2022-05-09 07:25:00|281.47|279.07|280.48|278.08|282.14|279.74|279.97|277.57|0
1652081400000|2022-05-09 07:30:00|280.38|277.98|277.4|275|281.1|278.7|277.4|275|0
1652081700000|2022-05-09 07:35:00|277.19|274.79|277.7|275.3|278.47|276.07|276.73|274.33|0
1652082000000|2022-05-09 07:40:00|277.6|275.2|280.01|277.61|280.02|277.62|277.6|275.2|0
1652082300000|2022-05-09 07:45:00|279.96|277.56|279.5|277.1|280.47|278.07|279.14|276.74|0
1652082600000|2022-05-09 07:50:00|279.55|277.15|282.02|279.62|282.96|280.56|279.24|276.84|0
1652082900000|2022-05-09 07:55:00|281.92|279.52|285.19|282.79|285.93|283.53|277.74|275.34|0
1652083200000|2022-05-09 08:00:00|285.3|282.9|286.97|284.57|288.02|285.62|285.19|282.79|0
1652083500000|2022-05-09 08:05:00|287.02|284.62|285.19|282.79|287.7|285.3|285.09|282.69|0
1652083800000|2022-05-09 08:10:00|285.24|282.84|285.6|283.2|286.02|283.62|284.41|282.01|0
1652084100000|2022-05-09 08:15:00|285.76|283.36|286.96|284.56|287.22|284.82|284.56|282.16|0
1652084400000|2022-05-09 08:20:00|286.86|284.46|288.01|285.61|288.11|285.71|285.91|283.51|0
1652084700000|2022-05-09 08:25:00|287.9|285.5|288.11|285.71|288.85|286.45|286.91|284.51|0
1652085000000|2022-05-09 08:30:00|288.06|285.66|294.3|291.9|294.41|292.01|287.58|285.18|0
1652085300000|2022-05-09 08:35:00|294.36|291.96|292.71|290.31|295.1|292.7|292.71|290.31|0
1652085600000|2022-05-09 08:40:00|292.66|290.26|292.49|290.09|293.03|290.63|291.44|289.04|0
1652085900000|2022-05-09 08:45:00|292.44|290.04|289.96|287.56|292.44|290.04|289.75|287.35|0
1652086200000|2022-05-09 08:50:00|289.91|287.51|289.54|287.14|290.17|287.77|288.81|286.41|0
1652086500000|2022-05-09 08:55:00|289.44|287.04|290.06|287.66|291.06|288.66|288.86|286.46|0
1652086800000|2022-05-09 09:00:00|290.22|287.82|290.38|287.98|290.59|288.19|289.75|287.35|0
1652087100000|2022-05-09 09:05:00|290.17|287.77|290.79|288.39|291.22|288.82|289.9|287.5|0
1652087400000|2022-05-09 09:10:00|290.85|288.45|288.59|286.19|290.9|288.5|288.48|286.08|0
1652087700000|2022-05-09 09:15:00|288.48|286.08|289.79|287.39|290.58|288.18|288.27|285.87|0
1652088000000|2022-05-09 09:20:00|289.84|287.44|289.84|287.44|290.32|287.92|287.91|285.51|0
1652088300000|2022-05-09 09:25:00|289.94|287.54|292.58|290.18|292.9|290.5|289.31|286.91|0
1652088600000|2022-05-09 09:30:00|292.47|290.07|293.42|291.02|293.42|291.02|291.73|289.33|0
1652088900000|2022-05-09 09:35:00|293.48|291.08|294.69|292.29|295.12|292.72|293.21|290.81|0
1652089200000|2022-05-09 09:40:00|294.59|292.19|292.99|290.59|295.33|292.93|292.63|290.23|0
1652089500000|2022-05-09 09:45:00|293.21|290.81|294.32|291.92|295.12|292.72|292.78|290.38|0
1652089800000|2022-05-09 09:50:00|294.21|291.81|293.84|291.44|294.48|292.08|292.67|290.27|0
1652090100000|2022-05-09 09:55:00|293.89|291.49|293.2|290.8|295.75|293.35|293.04|290.64|0
1652090400000|2022-05-09 10:00:00|293.3|290.9|293.83|291.43|294.1|291.7|292.56|290.16|0
1652090700000|2022-05-09 10:05:00|293.73|291.33|294.25|291.85|294.95|292.55|292.77|290.37|0
1652091000000|2022-05-09 10:10:00|294.36|291.96|295.32|292.92|295.53|293.13|294.25|291.85|0
1652091300000|2022-05-09 10:15:00|295.53|293.13|294.78|292.38|295.58|293.18|294.04|291.64|0
1652091600000|2022-05-09 10:20:00|294.67|292.27|295.47|293.07|295.52|293.12|294.09|291.69|0
1652091900000|2022-05-09 10:25:00|295.31|292.91|295.63|293.23|296.91|294.51|294.83|292.43|0
1652092200000|2022-05-09 10:30:00|295.52|293.12|297.76|295.36|298.19|295.79|295.41|293.01|0
1652092500000|2022-05-09 10:35:00|297.98|295.58|299.7|297.3|299.7|297.3|297.66|295.26|0
1652092800000|2022-05-09 10:40:00|299.59|297.19|300.77|298.37|300.88|298.48|299.27|296.87|0
1652093100000|2022-05-09 10:45:00|300.72|298.32|299.91|297.51|302.72|300.32|299.91|297.51|0
1652093400000|2022-05-09 10:50:00|300.01|297.61|300.63|298.23|302.5|300.1|297.23|294.83|0
1652093700000|2022-05-09 10:55:00|300.69|298.29|300.09|297.69|301.28|298.88|299.33|296.93|0
1652094000000|2022-05-09 11:00:00|299.65|297.25|298.36|295.96|300.19|297.79|297.66|295.26|0
1652094300000|2022-05-09 11:05:00|298.52|296.12|298.89|296.49|299.22|296.82|296.96|294.56|0
1652094600000|2022-05-09 11:10:00|299|296.6|299.43|297.03|300.51|298.11|298.25|295.85|0
1652094900000|2022-05-09 11:15:00|299.75|297.35|300.46|298.06|301.05|298.65|299|296.6|0
1652095200000|2022-05-09 11:20:00|300.51|298.11|302.57|300.17|303.98|301.58|300.51|298.11|0
1652095500000|2022-05-09 11:25:00|302.67|300.27|303|300.6|303.32|300.92|302.35|299.95|0
1652095800000|2022-05-09 11:30:00|303.11|300.71|300.89|298.49|303.98|301.58|300.89|298.49|0
1652096100000|2022-05-09 11:35:00|300.94|298.54|301.58|299.18|301.8|299.4|299.32|296.92|0
1652096400000|2022-05-09 11:40:00|301.37|298.97|301.53|299.13|302.88|300.48|300.18|297.78|0
1652096700000|2022-05-09 11:45:00|301.47|299.07|298.56|296.16|302.12|299.72|298.45|296.05|0
1652097000000|2022-05-09 11:50:00|298.77|296.37|295.79|293.39|299.37|296.97|295.58|293.18|0
1652097300000|2022-05-09 11:55:00|295.69|293.29|295.37|292.97|296.76|294.36|294.19|291.79|0
1652097600000|2022-05-09 12:00:00|295.26|292.86|294.08|291.68|297.34|294.94|294.08|291.68|0
1652097900000|2022-05-09 12:05:00|293.98|291.58|292.85|290.45|296.87|294.47|290.63|288.23|0
1652098200000|2022-05-09 12:10:00|292.95|290.55|295.8|293.4|296.56|294.16|292.64|290.24|0
1652098500000|2022-05-09 12:15:00|295.86|293.46|297.94|295.54|298.31|295.91|295.59|293.19|0
1652098800000|2022-05-09 12:20:00|298.15|295.75|296.44|294.04|298.36|295.96|296.12|293.72|0
1652099100000|2022-05-09 12:25:00|296.54|294.14|298.47|296.07|298.47|296.07|296.44|294.04|0
1652099400000|2022-05-09 12:30:00|298.42|296.02|297.18|294.78|299.65|297.25|296.65|294.25|0
1652099700000|2022-05-09 12:35:00|297.29|294.89|294.09|291.69|297.71|295.31|294.09|291.69|0
1652100000000|2022-05-09 12:40:00|293.99|291.59|293.14|290.74|294.3|291.9|291.77|289.37|0
1652100300000|2022-05-09 12:45:00|292.82|290.42|293.13|290.73|294.72|292.32|292.08|289.68|0
1652100600000|2022-05-09 12:50:00|293.03|290.63|291.66|289.26|293.59|291.19|291.5|289.1|0
1652100900000|2022-05-09 12:55:00|291.71|289.31|294.15|291.75|294.25|291.85|291.61|289.21|0
1652101200000|2022-05-09 13:00:00|294.04|291.64|293.93|291.53|295.31|292.91|293.51|291.11|0
1652101500000|2022-05-09 13:05:00|293.61|291.21|293.5|291.1|294.78|292.38|293.19|290.79|0
1652101800000|2022-05-09 13:10:00|293.72|291.32|289.92|287.52|294.35|291.95|289.92|287.52|0
1652102100000|2022-05-09 13:15:00|289.5|287.1|292.44|290.04|292.55|290.15|289.29|286.89|0
1652102400000|2022-05-09 13:20:00|292.39|289.99|291.8|289.4|293.61|291.21|291.8|289.4|0
1652102700000|2022-05-09 13:25:00|291.91|289.51|293.87|291.47|293.87|291.47|291.28|288.88|0
1652103000000|2022-05-09 13:30:00|293.34|290.94|294.45|292.05|298.29|295.89|291.38|288.98|0
1652103300000|2022-05-09 13:35:00|293.07|290.67|291.8|289.4|296.36|293.96|288.44|286.04|0
1652103600000|2022-05-09 13:40:00|291.16|288.76|292.64|290.24|296.58|294.18|290.74|288.34|0
1652103900000|2022-05-09 13:45:00|292.27|289.87|298.93|296.53|301.79|299.39|292.27|289.87|0
1652104200000|2022-05-09 13:50:00|298.61|296.21|290.84|288.44|300.33|297.93|290.16|287.76|0
1652104500000|2022-05-09 13:55:00|291.05|288.65|292.57|290.17|294.49|292.09|289.45|287.05|0
1652104800000|2022-05-09 14:00:00|293.1|290.7|294.91|292.51|297.28|294.88|290.98|288.58|0
1652105100000|2022-05-09 14:05:00|295.02|292.62|301.27|298.87|301.27|298.87|293.53|291.13|0
1652105400000|2022-05-09 14:10:00|300.95|298.55|296.57|294.17|300.95|298.55|294.65|292.25|0
1652105700000|2022-05-09 14:15:00|297|294.6|299.74|297.34|300.71|298.31|294.65|292.25|0
1652106000000|2022-05-09 14:20:00|300|297.6|303.91|301.51|303.91|301.51|298.6|296.2|0
1652106300000|2022-05-09 14:25:00|304.45|302.05|304.78|302.38|305.65|303.25|301.62|299.22|0
1652106600000|2022-05-09 14:30:00|305.6|303.2|304.12|301.72|307.4|305|303.68|301.28|0
1652106900000|2022-05-09 14:35:00|304.39|301.99|310.16|307.76|310.49|308.09|304.01|301.61|0
1652107200000|2022-05-09 14:40:00|310.27|307.87|305.32|302.92|310.27|307.87|304.55|302.15|0
1652107500000|2022-05-09 14:45:00|304.66|302.26|304.28|301.88|306.08|303.68|302.26|299.86|0
1652107800000|2022-05-09 14:50:00|304.55|302.15|310.04|307.64|310.04|307.64|302.7|300.3|0
1652108100000|2022-05-09 14:55:00|309.93|307.53|311.5|309.1|311.5|309.1|306.96|304.56|0
1652108400000|2022-05-09 15:00:00|311.61|309.21|311.94|309.54|312.5|310.1|309.62|307.22|0
1652108700000|2022-05-09 15:05:00|312.05|309.65|312.38|309.98|315|312.6|312.05|309.65|0
1652109000000|2022-05-09 15:10:00|312.82|310.42|313.37|310.97|314.88|312.48|310.22|307.82|0
1652109300000|2022-05-09 15:15:00|313.6|311.2|312.31|309.91|313.82|311.42|309.94|307.54|0
1652109600000|2022-05-09 15:20:00|312.42|310.02|314.87|312.47|315.76|313.36|312.42|310.02|0
1652109900000|2022-05-09 15:25:00|315.09|312.69|316.77|314.37|317.33|314.93|314.75|312.35|0
1652110200000|2022-05-09 15:30:00|316.88|314.48|316.49|314.09|320.88|318.48|316.04|313.64|0
1652110500000|2022-05-09 15:35:00|316.37|313.97|311.59|309.19|317.27|314.87|311.26|308.86|0
1652110800000|2022-05-09 15:40:00|310.93|308.53|311.03|308.63|313.25|310.85|308.5|306.1|0
1652111100000|2022-05-09 15:45:00|311.36|308.96|310.57|308.17|312.14|309.74|308.03|305.63|0
1652111400000|2022-05-09 15:50:00|310.45|308.05|307.26|304.86|310.45|308.05|306.6|304.2|0
1652111700000|2022-05-09 15:55:00|306.93|304.53|308.35|305.95|309.57|307.17|305.72|303.32|0
1652112000000|2022-05-09 16:00:00|308.24|305.84|312.35|309.95|314.09|311.69|308.24|305.84|0
1652112300000|2022-05-09 16:05:00|312.3|309.9|305.85|303.45|312.74|310.34|302.84|300.44|0
1652112600000|2022-05-09 16:10:00|305.46|303.06|301.75|299.35|305.46|303.06|301.1|298.7|0
1652112900000|2022-05-09 16:15:00|301.97|299.57|298.54|295.66|301.97|299.57|296.57|293.93|0
1652113200000|2022-05-09 16:20:00|298.97|296.09|298.27|295.39|301.47|298.59|297.03|294.15|0
1652113500000|2022-05-09 16:25:00|298.21|295.33|299.72|296.84|302.67|299.79|297.24|294.36|0
1652113800000|2022-05-09 16:30:00|300.32|297.44|300.17|297.77|303.74|300.86|297.69|295.29|0
1652114100000|2022-05-09 16:35:00|299.96|297.56|307.2|304.32|307.2|304.32|299.96|297.56|0
1652114400000|2022-05-09 16:40:00|307.09|304.21|308.03|305.15|308.41|305.53|305.76|302.88|0
1652114700000|2022-05-09 16:45:00|308.52|305.64|308.96|306.08|309.96|307.08|307.97|305.09|0
1652115000000|2022-05-09 16:50:00|309.18|306.3|310.81|307.93|313.21|310.33|308.96|306.08|0
1652115300000|2022-05-09 16:55:00|311.03|308.15|312.28|309.4|312.51|309.63|310.06|307.18|0
1652115600000|2022-05-09 17:00:00|312.39|309.51|313.29|310.41|313.74|310.86|310.83|307.95|0
1652115900000|2022-05-09 17:05:00|313.4|310.52|312.48|310.08|313.51|310.63|311.48|308.84|0
1652116200000|2022-05-09 17:10:00|312.43|310.03|314.5|312.1|314.95|312.55|312.43|310.03|0
1652116500000|2022-05-09 17:15:00|314.61|312.21|311.03|308.63|314.72|312.32|310.36|307.96|0
1652116800000|2022-05-09 17:20:00|311.42|309.02|312.81|310.41|314.05|311.65|311.42|309.02|0
1652117100000|2022-05-09 17:25:00|312.7|310.3|308.25|305.85|312.76|310.36|307.76|305.36|0
1652117400000|2022-05-09 17:30:00|308.47|306.07|314.04|311.64|314.04|311.64|306.76|304.36|0
1652117700000|2022-05-09 17:35:00|313.76|311.36|314.26|311.86|315.95|313.55|313.76|311.36|0
1652118000000|2022-05-09 17:40:00|314.6|312.2|308.91|306.51|314.88|312.48|308.08|305.68|0
1652118300000|2022-05-09 17:45:00|308.8|306.4|311.35|308.95|311.74|309.34|307.69|305.29|0
1652118600000|2022-05-09 17:50:00|311.01|308.61|316.39|313.99|318.03|315.63|310.68|308.28|0
1652118900000|2022-05-09 17:55:00|316.62|314.22|312.3|309.9|316.84|314.44|310.4|308|0
1652119200000|2022-05-09 18:00:00|312.19|309.79|311.37|308.49|312.41|310.01|308.84|306.44|0
1652119500000|2022-05-09 18:05:00|311.31|308.43|312.98|310.1|314.67|311.79|309.97|307.09|0
1652119800000|2022-05-09 18:10:00|313.88|311|312.87|309.99|314.33|311.45|309.97|307.09|0
1652120100000|2022-05-09 18:15:00|312.98|310.1|309.19|306.31|312.98|310.1|308.19|305.31|0
1652120400000|2022-05-09 18:20:00|308.91|306.03|314.04|311.16|314.66|311.78|308.63|305.75|0
1652120700000|2022-05-09 18:25:00|313.98|311.1|314.66|311.78|316.57|313.69|313.76|310.88|0
1652121000000|2022-05-09 18:30:00|314.54|311.66|314.82|311.94|318.84|315.96|314.09|311.21|0
1652121300000|2022-05-09 18:35:00|315.89|313.01|314.99|312.11|316.46|313.58|311.96|309.08|0
1652121600000|2022-05-09 18:40:00|315.44|312.56|314.71|311.83|316.17|313.29|313.41|310.53|0
1652121900000|2022-05-09 18:45:00|315.1|312.22|314.65|311.77|315.32|312.44|309.95|307.07|0
1652122200000|2022-05-09 18:50:00|314.76|311.88|311.84|308.96|317.47|314.59|310.79|307.91|0
1652122500000|2022-05-09 18:55:00|312.18|309.3|309.5|306.62|312.18|309.3|307.62|304.74|0
1652122800000|2022-05-09 19:00:00|307.95|305.07|309.94|307.06|310.83|307.95|304.97|302.09|0
1652123100000|2022-05-09 19:05:00|310.44|307.56|309.83|306.95|310.83|307.95|304.42|301.54|0
1652123400000|2022-05-09 19:10:00|310.27|307.39|304.85|301.97|310.27|307.39|303.81|300.93|0
1652123700000|2022-05-09 19:15:00|304.41|301.53|307.51|304.63|309.18|306.3|303.54|300.66|0
1652124000000|2022-05-09 19:20:00|307.56|304.68|313.48|310.6|314.26|311.38|307.56|304.68|0
1652124300000|2022-05-09 19:25:00|313.93|311.05|316.63|313.75|317.2|314.32|313.14|310.26|0
1652124600000|2022-05-09 19:30:00|316.51|313.63|318.92|316.04|321.31|318.43|313.74|310.86|0
1652124900000|2022-05-09 19:35:00|318.58|315.7|317.9|315.02|320.85|317.97|317.22|314.34|0
1652125200000|2022-05-09 19:40:00|318.12|315.24|321.75|319.35|322.67|320.27|318.12|315.24|0
1652125500000|2022-05-09 19:45:00|321.64|319.24|327.28|324.4|327.28|324.4|320.72|318.32|0
1652125800000|2022-05-09 19:50:00|326.01|323.13|327.74|324.86|331.11|328.23|326.01|323.13|0
1652126100000|2022-05-09 19:55:00|327.04|324.16|324.8|321.92|327.32|324.44|320.04|317.16|0
1652126400000|2022-05-09 20:00:00|324.57|321.69|321.85|318.97|326.11|323.23|321.16|318.28|0
1652126700000|2022-05-09 20:05:00|321.96|319.08|321.73|318.85|323.04|320.16|319.24|316.36|0
1652127000000|2022-05-09 20:10:00|321.62|318.74|319.57|316.69|322.07|319.19|319.01|316.13|0
1652127300000|2022-05-09 20:15:00|319.91|317.03|322.31|318.95|322.42|319.06|319.91|316.62|0
1652127600000|2022-05-09 20:20:00|322.25|318.89|322.3|318.94|322.42|319.06|322.08|318.72|0
1652127900000|2022-05-09 20:25:00|322.19|318.83|323.33|319.97|323.9|320.54|321.85|318.49|0
1652128200000|2022-05-09 20:30:00|323.21|319.85|324.24|320.88|324.58|321.22|322.3|318.94|0
1652128500000|2022-05-09 20:35:00|324.12|320.76|324.46|321.1|324.92|321.56|323.78|320.42|0
1652128800000|2022-05-09 20:40:00|324.35|320.99|324.52|321.16|325.15|321.79|324.35|320.99|0
1652129100000|2022-05-09 20:45:00|324.46|321.1|324.11|320.75|324.8|321.44|323.77|320.41|0
1652129400000|2022-05-09 20:50:00|324.17|320.81|324.17|320.81|324.8|321.44|323.94|320.58|0
1652129700000|2022-05-09 20:55:00|324|320.64|324.12|321.32|324.8|321.44|324|320.64|0
1652130000000|2022-05-09 21:00:00|324.13|321.33|324.42|321.62|324.86|322.06|323.52|320.72|0
1652130300000|2022-05-09 21:05:00|324.46|321.66|324.41|321.61|324.49|321.69|324.34|321.54|0
1652130600000|2022-05-09 21:10:00|324.37|321.57|324.37|321.57|324.42|321.62|324.35|321.55|0
1652130900000|2022-05-09 21:15:00|324.42|321.62|324.43|321.63|324.55|321.75|324.28|321.48|0
1652131200000|2022-05-09 21:20:00|324.45|321.65|324.55|321.75|324.71|321.91|324.31|321.51|0
1652131500000|2022-05-09 21:25:00|324.41|321.61|324.84|322.04|324.86|322.06|324.41|321.61|0
1652131800000|2022-05-09 21:30:00|324.86|322.06|324.98|322.18|325.11|322.31|324.74|321.94|0
1652132100000|2022-05-09 21:35:00|325.04|322.24|325.04|322.24|325.14|322.34|325.04|322.24|0
1652132400000|2022-05-09 21:40:00|325.06|322.26|325.04|322.24|325.21|322.41|324.87|322.07|0
1652132700000|2022-05-09 21:45:00|325.06|322.26|325|322.2|325.06|322.26|324.91|322.11|0
1652133000000|2022-05-09 21:50:00|324.97|322.17|324.6|321.8|324.97|322.17|324.6|321.8|0
1652133300000|2022-05-09 21:55:00|324.58|321.78|323.77|320.97|324.58|321.78|323.55|320.75|0
1652133600000|2022-05-09 22:00:00|323.06|320.26|322.26|319.46|323.06|320.26|320.16|317.36|0
1652133900000|2022-05-09 22:05:00|322.31|319.51|322.42|319.62|322.42|319.62|321.35|318.55|0
1652134200000|2022-05-09 22:10:00|322.31|319.51|321.29|318.49|323.11|320.31|321.29|318.49|0
1652134500000|2022-05-09 22:15:00|321.06|318.26|320.72|317.92|321.4|318.6|320.38|317.58|0
1652134800000|2022-05-09 22:20:00|320.66|317.86|320.55|317.75|320.94|318.14|320.15|317.35|0
1652135100000|2022-05-09 22:25:00|320.43|317.63|320.48|317.68|320.6|317.8|320.26|317.46|0
1652135400000|2022-05-09 22:30:00|320.37|317.57|319.24|316.44|320.54|317.74|319.01|316.21|0
1652135700000|2022-05-09 22:35:00|319.13|316.33|319.12|316.32|319.24|316.44|318.9|316.1|0
1652136000000|2022-05-09 22:40:00|319.24|316.44|319.69|316.89|319.91|317.11|319.12|316.32|0
1652136300000|2022-05-09 22:45:00|319.63|316.83|319.01|316.21|320.14|317.34|319.01|316.21|0
1652136600000|2022-05-09 22:50:00|319.23|316.43|319.45|316.65|319.68|316.88|319.23|316.43|0
1652136900000|2022-05-09 22:55:00|319.51|316.71|319.56|316.76|320.13|317.33|319.34|316.54|0
1652137200000|2022-05-09 23:00:00|319.45|316.65|319.68|316.88|319.9|317.1|319.34|316.54|0
1652137500000|2022-05-09 23:05:00|319.62|316.82|320.01|317.21|320.01|317.21|319.39|316.59|0
1652137800000|2022-05-09 23:10:00|319.96|317.16|321.65|318.85|321.65|318.85|319.9|317.1|0
1652138100000|2022-05-09 23:15:00|321.6|318.8|321.65|318.85|322.62|319.82|321.37|318.57|0
1652138400000|2022-05-09 23:20:00|321.59|318.79|322.39|319.59|322.73|319.93|320.91|318.11|0
1652138700000|2022-05-09 23:25:00|322.27|319.47|322.5|319.7|323.52|320.72|322.27|319.47|0
1652139000000|2022-05-09 23:30:00|322.61|319.81|321.81|319.01|322.84|320.04|321.81|319.01|0
1652139300000|2022-05-09 23:35:00|321.76|318.96|321.76|318.96|322.61|319.81|321.53|318.73|0
1652139600000|2022-05-09 23:40:00|321.64|318.84|321.01|318.21|321.92|319.12|320.33|317.53|0
1652139900000|2022-05-09 23:45:00|320.9|318.1|321.8|319|321.8|319|320.22|317.42|0
1652140200000|2022-05-09 23:50:00|321.92|319.12|320.89|318.09|321.92|319.12|320.5|317.7|0
1652140500000|2022-05-09 23:55:00|321.01|318.21|319.99|317.19|321.01|318.21|319.42|316.62|0
1652140800000|2022-05-10 00:00:00|319.93|317.13|322.82|320.02|322.93|320.13|319.65|316.85|0
1652141100000|2022-05-10 00:05:00|322.77|319.97|323.96|321.16|323.96|321.16|322.59|319.79|0
1652141400000|2022-05-10 00:10:00|323.62|320.82|329.29|325.93|329.29|325.93|323.62|320.82|0
1652141700000|2022-05-10 00:15:00|329.58|326.22|335.57|332.21|337.56|334.2|329.58|326.22|0
1652142000000|2022-05-10 00:20:00|335.28|331.92|334.88|331.24|336.97|333.61|334.16|330.8|0
1652142300000|2022-05-10 00:25:00|335|331.36|334.53|330.89|335.58|331.94|333.48|329.84|0
1652142600000|2022-05-10 00:30:00|334.24|330.6|332.49|328.85|334.65|331.01|332.26|328.62|0
1652142900000|2022-05-10 00:35:00|332.31|328.67|333.71|330.07|333.83|330.19|331.38|327.74|0
1652143200000|2022-05-10 00:40:00|333.59|329.95|331.79|328.15|335.23|331.59|331.61|327.97|0
1652143500000|2022-05-10 00:45:00|331.84|328.2|334.17|330.53|334.17|330.53|331.5|327.86|0
1652143800000|2022-05-10 00:50:00|334.05|330.41|333.24|329.6|334.87|331.23|332.89|329.25|0
1652144100000|2022-05-10 00:55:00|333.35|329.71|332.65|329.01|333.58|329.94|332.07|328.43|0
1652144400000|2022-05-10 01:00:00|332.25|328.61|333.41|329.77|334.4|330.76|332.01|328.37|0
1652144700000|2022-05-10 01:05:00|333.23|329.59|327.96|324.32|333.41|329.77|327.85|324.21|0
1652145000000|2022-05-10 01:10:00|328.02|324.38|328.47|324.83|330.32|326.68|326.98|323.34|0
1652145300000|2022-05-10 01:15:00|328.42|324.78|328.13|324.49|328.7|325.06|326.35|322.71|0
1652145600000|2022-05-10 01:20:00|328.01|324.37|329.51|325.87|329.8|326.16|327.44|323.8|0
1652145900000|2022-05-10 01:25:00|329.39|325.75|329.04|325.4|330.32|326.68|328.01|324.37|0
1652146200000|2022-05-10 01:30:00|329.16|325.52|328.87|325.23|330.43|326.79|328.35|324.71|0
1652146500000|2022-05-10 01:35:00|328.75|325.11|329.38|325.74|331.12|327.48|328.69|325.05|0
1652146800000|2022-05-10 01:40:00|329.33|325.69|330.08|326.44|330.08|326.44|327.37|323.73|0
1652147100000|2022-05-10 01:45:00|329.96|326.32|329.21|325.57|330.77|327.13|328.86|325.22|0
1652147400000|2022-05-10 01:50:00|328.98|325.34|323.75|320.11|329.09|325.45|323.75|320.11|0
1652147700000|2022-05-10 01:55:00|323.64|320|322.56|318.92|323.75|320.11|321.14|317.5|0
1652148000000|2022-05-10 02:00:00|322.27|318.63|322.04|318.4|323.01|319.37|321.25|317.61|0
1652148300000|2022-05-10 02:05:00|320.87|317.23|319.78|316.14|322.63|318.99|319.78|316.14|0
1652148600000|2022-05-10 02:10:00|319.44|315.8|318.42|314.78|319.55|315.91|318.14|314.5|0
1652148900000|2022-05-10 02:15:00|318.31|314.67|318.65|315.01|320.01|316.37|318.26|314.62|0
1652149200000|2022-05-10 02:20:00|318.48|314.84|318.87|315.23|319.1|315.46|317.97|314.33|0
1652149500000|2022-05-10 02:25:00|318.76|315.12|315.04|311.4|318.87|315.23|314.93|311.29|0
1652149800000|2022-05-10 02:30:00|315.26|311.62|315.49|311.85|315.94|312.3|314.48|310.84|0
1652150100000|2022-05-10 02:35:00|315.43|311.79|313.57|309.93|315.82|312.18|313.57|309.93|0
1652150400000|2022-05-10 02:40:00|313.46|309.82|315.14|311.5|315.59|311.95|313.46|309.82|0
1652150700000|2022-05-10 02:45:00|315.26|311.62|315.2|311.56|315.59|311.95|314.41|310.77|0
1652151000000|2022-05-10 02:50:00|315.14|311.5|315.25|311.61|315.59|311.95|314.35|310.71|0
1652151300000|2022-05-10 02:55:00|315.14|311.5|315.47|311.83|316.04|312.4|314.69|311.05|0
1652151600000|2022-05-10 03:00:00|315.36|311.72|314.12|310.48|315.47|311.83|314.12|310.48|0
1652151900000|2022-05-10 03:05:00|314.29|310.65|314.12|310.48|315.36|311.72|313.22|309.58|0
1652152200000|2022-05-10 03:10:00|314.34|310.7|315.19|311.55|315.47|311.83|314.34|310.7|0
1652152500000|2022-05-10 03:15:00|315.24|311.6|315.41|311.77|315.97|312.33|314.62|310.98|0
1652152800000|2022-05-10 03:20:00|315.46|311.82|317.15|313.51|317.83|314.19|315.24|311.6|0
1652153100000|2022-05-10 03:25:00|317.1|313.46|316.36|312.72|317.6|313.96|316.13|312.49|0
1652153400000|2022-05-10 03:30:00|316.3|312.66|316.64|313|317.26|313.62|316.24|312.6|0
1652153700000|2022-05-10 03:35:00|316.58|312.94|315.68|312.04|316.87|313.23|315.45|311.81|0
1652154000000|2022-05-10 03:40:00|315.62|311.98|315.23|311.59|315.79|312.15|314.39|310.75|0
1652154300000|2022-05-10 03:45:00|315.34|311.7|313.82|310.18|315.34|311.7|313.76|310.12|0
1652154600000|2022-05-10 03:50:00|313.54|309.9|313.31|309.67|313.82|310.18|313.09|309.45|0
1652154900000|2022-05-10 03:55:00|313.2|309.56|313.09|309.45|313.65|310.01|313.09|309.45|0
1652155200000|2022-05-10 04:00:00|313.2|309.56|313.2|309.56|313.65|310.01|313.08|309.44|0
1652155500000|2022-05-10 04:05:00|313.14|309.5|313.3|309.66|313.75|310.11|313.08|309.44|0
1652155800000|2022-05-10 04:10:00|313.42|309.78|313.53|309.89|313.75|310.11|313.08|309.44|0
1652156100000|2022-05-10 04:15:00|313.64|310|313.64|310|314.09|310.45|313.3|309.66|0
1652156400000|2022-05-10 04:20:00|313.52|309.88|313.86|310.22|313.97|310.33|313.3|309.66|0
1652156700000|2022-05-10 04:25:00|313.75|310.11|313.52|309.88|313.86|310.22|313.18|309.54|0
1652157000000|2022-05-10 04:30:00|313.41|309.77|313.74|310.1|313.74|310.1|313.07|309.43|0
1652157300000|2022-05-10 04:35:00|313.63|309.99|313.4|309.76|314.19|310.55|313.07|309.43|0
1652157600000|2022-05-10 04:40:00|313.46|309.82|313.29|309.65|313.51|309.87|313.18|309.54|0
1652157900000|2022-05-10 04:45:00|313.46|309.82|313.28|309.64|313.51|309.87|313.06|309.42|0
1652158200000|2022-05-10 04:50:00|313.4|309.76|313.73|310.09|313.73|310.09|313.17|309.53|0
1652158500000|2022-05-10 04:55:00|313.95|310.31|313.62|309.98|314.18|310.54|313.06|309.42|0
1652158800000|2022-05-10 05:00:00|313.67|310.03|314.17|310.53|314.51|310.87|313.05|309.41|0
1652159100000|2022-05-10 05:05:00|314.06|310.42|311.49|307.85|314.12|310.48|311.04|307.4|0
1652159400000|2022-05-10 05:10:00|311.38|307.74|311.04|307.4|311.38|307.74|311.04|307.4|0
1652159700000|2022-05-10 05:15:00|311.15|307.51|311.15|307.51|311.99|308.35|311.04|307.4|0
1652160000000|2022-05-10 05:20:00|311.21|307.57|312.26|308.62|312.82|309.18|311.21|307.57|0
1652160300000|2022-05-10 05:25:00|312.21|308.57|310.76|307.12|312.37|308.73|310.36|306.72|0
1652160600000|2022-05-10 05:30:00|310.7|307.06|309.81|306.17|310.92|307.28|309.58|305.94|0
1652160900000|2022-05-10 05:35:00|309.69|306.05|309.58|305.94|309.97|306.33|309.58|305.94|0
1652161200000|2022-05-10 05:40:00|309.69|306.05|310.13|306.49|310.47|306.83|309.64|306|0
1652161500000|2022-05-10 05:45:00|310.08|306.44|309.58|305.94|310.13|306.49|309.58|305.94|0
1652161800000|2022-05-10 05:50:00|309.69|306.05|311.3|307.66|311.46|307.82|308.19|304.55|0
1652162100000|2022-05-10 05:55:00|311.24|307.6|311.85|308.21|311.85|308.21|310.57|306.93|0
1652162400000|2022-05-10 06:00:00|311.8|308.16|309.01|305.37|312.75|309.11|308.79|305.15|0
1652162700000|2022-05-10 06:05:00|308.9|305.26|309.34|305.7|309.68|306.04|307.58|303.94|0
1652163000000|2022-05-10 06:10:00|309.46|305.82|307.19|303.55|309.57|305.93|307.13|303.49|0
1652163300000|2022-05-10 06:15:00|307.24|303.6|308.23|304.59|308.34|304.7|307.24|303.6|0
1652163600000|2022-05-10 06:20:00|308.07|304.43|307.12|303.48|308.07|304.43|307.12|303.48|0
1652163900000|2022-05-10 06:25:00|307.24|303.6|308.45|304.81|308.62|304.98|307.12|303.48|0
1652164200000|2022-05-10 06:30:00|308.34|304.7|307.51|303.87|308.34|304.7|307.12|303.48|0
1652164500000|2022-05-10 06:35:00|307.56|303.92|306.24|302.6|307.62|303.98|305.91|302.27|0
1652164800000|2022-05-10 06:40:00|306.02|302.38|304.15|300.51|306.4|302.76|303.93|300.29|0
1652165100000|2022-05-10 06:45:00|304.04|300.4|304.86|301.22|309.81|306.17|303.71|300.07|0
1652165400000|2022-05-10 06:50:00|304.81|301.17|303.87|300.23|305.63|301.99|303.05|299.41|0
1652165700000|2022-05-10 06:55:00|303.82|300.18|303.82|300.18|303.98|300.34|302.99|299.35|0
1652166000000|2022-05-10 07:00:00|303.54|299.9|305.95|302.31|305.95|302.31|303.54|299.9|0
1652166300000|2022-05-10 07:05:00|305.58|302.46|305.86|302.74|305.86|302.74|303.22|300.1|0
1652166600000|2022-05-10 07:10:00|306.02|302.9|306.24|303.12|308|304.88|305.75|302.63|0
1652166900000|2022-05-10 07:15:00|306.07|302.95|305.79|302.67|307.45|304.33|304.04|300.92|0
1652167200000|2022-05-10 07:20:00|305.9|302.78|303.16|300.04|305.9|302.78|303.16|300.04|0
1652167500000|2022-05-10 07:25:00|303.38|300.26|304.42|301.3|304.58|301.46|302.83|299.71|0
1652167800000|2022-05-10 07:30:00|304.36|301.24|308.38|305.26|309.1|305.98|304.36|301.24|0
1652168100000|2022-05-10 07:35:00|307.44|304.32|305.45|302.33|308.49|305.37|305.01|301.89|0
1652168400000|2022-05-10 07:40:00|305.51|302.39|308.49|305.37|308.49|305.37|304.46|301.34|0
1652168700000|2022-05-10 07:45:00|308.21|305.09|309.54|306.42|310.37|307.25|307.66|304.54|0
1652169000000|2022-05-10 07:50:00|309.21|306.09|310.59|307.47|310.87|307.75|307.65|304.53|0
1652169300000|2022-05-10 07:55:00|310.54|307.42|310.09|306.97|311.15|308.03|308.48|305.36|0
1652169600000|2022-05-10 08:00:00|309.98|306.86|309.64|306.52|310.98|307.86|308.87|305.75|0
1652169900000|2022-05-10 08:05:00|309.81|306.69|306.82|303.7|310.48|307.36|306.82|303.7|0
1652170200000|2022-05-10 08:10:00|306.93|303.81|308.53|305.41|308.53|305.41|306.37|303.25|0
1652170500000|2022-05-10 08:15:00|308.36|305.24|305.76|302.64|308.36|305.24|305.76|302.64|0
1652170800000|2022-05-10 08:20:00|305.82|302.7|304.22|301.1|306.09|302.97|304.06|300.94|0
1652171100000|2022-05-10 08:25:00|304.33|301.21|303.62|300.5|305.43|302.31|303.07|299.95|0
1652171400000|2022-05-10 08:30:00|303.67|300.55|301.09|298.69|303.67|300.55|301.09|298.33|0
1652171700000|2022-05-10 08:35:00|301.2|298.8|301.3|298.9|302.02|299.62|301.08|298.68|0
1652172000000|2022-05-10 08:40:00|301.41|299.01|302.28|299.88|303.16|300.76|301.41|299.01|0
1652172300000|2022-05-10 08:45:00|301.96|299.56|301.63|299.23|302.61|300.21|301.08|298.68|0
1652172600000|2022-05-10 08:50:00|301.68|299.28|303|300.6|303|300.6|301.14|298.74|0
1652172900000|2022-05-10 08:55:00|302.89|300.49|301.73|299.33|302.94|300.54|301.4|299|0
1652173200000|2022-05-10 09:00:00|301.68|299.28|301.78|299.38|302.49|300.09|301.13|298.73|0
1652173500000|2022-05-10 09:05:00|301.84|299.44|301.07|298.67|301.89|299.49|301.07|298.67|0
1652173800000|2022-05-10 09:10:00|299.98|297.58|299.92|297.52|300.85|298.45|299.87|297.47|0
1652174100000|2022-05-10 09:15:00|299.98|297.58|301.5|299.1|301.83|299.43|299.76|297.36|0
1652174400000|2022-05-10 09:20:00|301.61|299.21|301.99|299.59|302.49|300.09|300.73|298.33|0
1652174700000|2022-05-10 09:25:00|302.05|299.65|302.48|300.08|302.81|300.41|301.72|299.32|0
1652175000000|2022-05-10 09:30:00|302.37|299.97|301.44|299.04|302.37|299.97|301.22|298.82|0
1652175300000|2022-05-10 09:35:00|301.38|298.98|300.07|297.67|302.15|299.75|300.07|297.67|0
1652175600000|2022-05-10 09:40:00|300.02|297.62|301.82|299.42|301.93|299.53|299.91|297.51|0
1652175900000|2022-05-10 09:45:00|301.93|299.53|302.97|300.57|303.24|300.84|301.6|299.2|0
1652176200000|2022-05-10 09:50:00|302.86|300.46|305.33|302.93|305.33|302.93|302.14|299.74|0
1652176500000|2022-05-10 09:55:00|305.39|302.99|307.01|303.89|307.1|304.7|304.89|302.49|0
1652176800000|2022-05-10 10:00:00|306.9|303.78|307.01|303.89|307.9|304.78|306.02|302.9|0
1652177100000|2022-05-10 10:05:00|306.9|303.78|306.68|303.56|307.12|304|304.91|301.79|0
1652177400000|2022-05-10 10:10:00|306.57|303.45|306.67|303.55|307.01|303.89|305.57|302.45|0
1652177700000|2022-05-10 10:15:00|306.56|303.44|305.68|302.56|308.06|304.94|305.68|302.56|0
1652178000000|2022-05-10 10:20:00|305.62|302.5|304.3|301.18|306.01|302.89|304.13|301.01|0
1652178300000|2022-05-10 10:25:00|303.94|301.54|304.54|302.14|304.98|302.58|303.77|301.37|0
1652178600000|2022-05-10 10:30:00|304.76|302.36|302.56|300.16|304.76|302.36|302.56|300.16|0
1652178900000|2022-05-10 10:35:00|302.67|300.27|303.1|300.7|303.32|300.92|302.45|300.05|0
1652179200000|2022-05-10 10:40:00|302.99|300.59|303.21|300.81|303.54|301.14|302.45|300.05|0
1652179500000|2022-05-10 10:45:00|303.27|300.87|305.19|302.79|305.74|303.34|302.44|300.04|0
1652179800000|2022-05-10 10:50:00|305.3|302.9|306.85|304.45|307.02|304.62|304.64|302.24|0
1652180100000|2022-05-10 10:55:00|306.91|304.51|308.89|306.49|309.77|307.37|305.96|303.56|0
1652180400000|2022-05-10 11:00:00|308.94|306.54|310.83|308.43|310.83|308.43|307.83|305.43|0
1652180700000|2022-05-10 11:05:00|310.49|308.09|310.17|307.77|311.62|309.22|309.95|307.55|0
1652181000000|2022-05-10 11:10:00|310.06|307.66|310.72|308.32|311.28|308.88|310.06|307.66|0
1652181300000|2022-05-10 11:15:00|310.61|308.21|312.84|310.44|313.06|310.66|310.61|308.21|0
1652181600000|2022-05-10 11:20:00|313.06|310.66|312.95|310.55|314.36|311.96|312.39|309.99|0
1652181900000|2022-05-10 11:25:00|313.29|310.89|311.43|309.03|313.67|311.27|311.21|308.81|0
1652182200000|2022-05-10 11:30:00|311.65|309.25|309.13|306.73|312.66|310.26|309.02|306.62|0
1652182500000|2022-05-10 11:35:00|309.19|306.79|309.07|306.67|309.74|307.34|308.85|306.45|0
1652182800000|2022-05-10 11:40:00|309.02|306.62|311.41|309.01|311.41|309.01|308.96|306.56|0
1652183100000|2022-05-10 11:45:00|311.52|309.12|308.96|306.56|311.64|309.24|308.62|306.22|0
1652183400000|2022-05-10 11:50:00|308.74|306.34|311.63|309.23|311.63|309.23|308.68|306.28|0
1652183700000|2022-05-10 11:55:00|311.74|309.34|308.95|306.55|311.74|309.34|308.73|306.33|0
1652184000000|2022-05-10 12:00:00|309.01|306.61|306.94|304.54|309.17|306.77|306.83|304.43|0
1652184300000|2022-05-10 12:05:00|306.83|304.43|305.94|303.54|307.16|304.76|304.84|302.44|0
1652184600000|2022-05-10 12:10:00|305.83|303.43|304.62|302.22|305.83|303.43|304.29|301.89|0
1652184900000|2022-05-10 12:15:00|304.51|302.11|303.84|301.44|305.66|303.26|303.62|301.22|0
1652185200000|2022-05-10 12:20:00|303.68|301.28|304.37|301.97|305.5|303.1|303.62|301.22|0
1652185500000|2022-05-10 12:25:00|304.26|301.86|304.51|302.11|305.94|303.54|304.26|301.86|0
1652185800000|2022-05-10 12:30:00|304.62|302.22|304.28|301.88|305.39|302.99|303.08|300.68|0
1652186100000|2022-05-10 12:35:00|304.17|301.77|300.57|298.17|304.34|301.94|300.57|298.17|0
1652186400000|2022-05-10 12:40:00|300.46|298.06|301.76|299.36|301.87|299.47|300.02|297.62|0
1652186700000|2022-05-10 12:45:00|301.82|299.42|302.2|299.8|302.63|300.23|301|298.6|0
1652187000000|2022-05-10 12:50:00|302.09|299.69|298.55|296.15|302.3|299.9|298.39|295.99|0
1652187300000|2022-05-10 12:55:00|298.6|296.2|297.25|294.85|299.25|296.85|296.44|294.04|0
1652187600000|2022-05-10 13:00:00|297.09|294.69|294.14|291.74|298.17|295.77|294.03|291.63|0
1652187900000|2022-05-10 13:05:00|294.24|291.84|295.37|292.97|295.64|293.24|294.03|291.63|0
1652188200000|2022-05-10 13:10:00|295.42|293.02|295.31|292.91|295.74|293.34|294.02|291.62|0
1652188500000|2022-05-10 13:15:00|295.53|293.13|296.17|293.77|296.28|293.88|294.34|291.94|0
1652188800000|2022-05-10 13:20:00|296.28|293.88|294.88|292.48|296.28|293.88|294.45|292.05|0
1652189100000|2022-05-10 13:25:00|294.98|292.58|294.02|291.62|295.63|293.23|294.02|291.62|0
1652189400000|2022-05-10 13:30:00|292.73|290.33|292.94|290.54|293.27|290.87|287.8|285.4|0
1652189700000|2022-05-10 13:35:00|294.12|291.72|294.6|292.2|298.48|296.08|293.48|291.08|0
1652190000000|2022-05-10 13:40:00|294.65|292.25|298.43|296.03|298.98|296.58|294.65|292.25|0
1652190300000|2022-05-10 13:45:00|298.98|296.58|304.73|302.33|305.62|303.22|298.87|296.47|0
1652190600000|2022-05-10 13:50:00|305.28|302.88|301.56|299.16|305.84|303.44|300.14|297.74|0
1652190900000|2022-05-10 13:55:00|301.77|299.37|296.46|294.06|302.1|299.7|296.46|294.06|0
1652191200000|2022-05-10 14:00:00|296.03|293.63|294.85|292.45|300.14|297.74|294.42|292.02|0
1652191500000|2022-05-10 14:05:00|294.74|292.34|296.13|293.73|296.73|294.33|292.28|289.88|0
1652191800000|2022-05-10 14:10:00|295.38|292.98|298.83|296.43|300.78|298.38|293.77|291.37|0
1652192100000|2022-05-10 14:15:00|299.26|296.86|298.39|295.99|299.8|297.4|295.49|293.09|0
1652192400000|2022-05-10 14:20:00|298.23|295.83|298.67|296.27|300.85|298.45|295.2|292.8|0
1652192700000|2022-05-10 14:25:00|298.78|296.38|300.85|298.45|303.49|301.09|298.02|295.62|0
1652193000000|2022-05-10 14:30:00|300.96|298.56|303.6|301.2|304.81|302.41|299.65|297.25|0
1652193300000|2022-05-10 14:35:00|302.94|300.54|308.11|305.71|308.11|305.71|302.94|300.54|0
1652193600000|2022-05-10 14:40:00|307.77|305.37|307.64|305.24|311.8|309.4|306.11|303.71|0
1652193900000|2022-05-10 14:45:00|307.86|305.46|314.49|312.09|315.97|313.57|307.52|305.12|0
1652194200000|2022-05-10 14:50:00|315.29|312.89|311.88|309.48|318.37|315.97|311.09|308.69|0
1652194500000|2022-05-10 14:55:00|312.34|309.94|315.34|312.94|316.08|313.68|311.71|309.31|0
1652194800000|2022-05-10 15:00:00|315.85|313.45|318.59|316.19|320.08|317.68|312.44|310.04|0
1652195100000|2022-05-10 15:05:00|318.36|315.96|326.79|324.39|327.19|324.79|318.36|315.96|0
1652195400000|2022-05-10 15:10:00|326.5|324.1|329.17|326.77|329.17|326.77|323.83|321.43|0
1652195700000|2022-05-10 15:15:00|329.64|327.24|321.64|319.24|330.81|328.41|321.59|319.19|0
1652196000000|2022-05-10 15:20:00|321.53|319.13|327.89|325.49|328.3|325.9|321.53|319.13|0
1652196300000|2022-05-10 15:25:00|327.77|325.37|329.21|326.81|334.69|332.29|327.65|325.25|0
1652196600000|2022-05-10 15:30:00|328.75|326.35|329.84|327.44|333.7|331.3|325.78|323.38|0
1652196900000|2022-05-10 15:35:00|329.6|327.2|322.04|319.64|329.95|327.55|321.24|318.84|0
1652197200000|2022-05-10 15:40:00|322.38|319.98|325.01|322.61|326.86|324.46|320.56|318.16|0
1652197500000|2022-05-10 15:45:00|324.67|322.27|328.66|326.26|330.16|327.76|324.55|322.15|0
1652197800000|2022-05-10 15:50:00|328.89|326.49|328.43|326.03|333.1|330.7|328.08|325.68|0
1652198100000|2022-05-10 15:55:00|328.49|326.09|327.03|324.63|334.15|331.75|324.84|322.44|0
1652198400000|2022-05-10 16:00:00|326.57|324.17|322.54|320.14|328.48|326.08|322.08|319.68|0
1652198700000|2022-05-10 16:05:00|322.31|319.91|330.86|328.46|331.21|328.81|322.08|319.68|0
1652199000000|2022-05-10 16:10:00|331.21|328.81|328.88|326.48|332.73|330.33|326.22|323.82|0
1652199300000|2022-05-10 16:15:00|329.58|327.18|331.21|328.81|331.5|329.1|325.64|323.24|0
1652199600000|2022-05-10 16:20:00|331.32|328.92|331.91|329.51|333.08|330.68|329.34|326.94|0
1652199900000|2022-05-10 16:25:00|332.38|329.98|331.86|329.46|333.08|330.68|329.67|327.27|0
1652200200000|2022-05-10 16:30:00|332.21|329.81|336.56|334.16|338.7|336.3|329.88|327.48|0
1652200500000|2022-05-10 16:35:00|336.92|334.52|335.62|333.22|337.04|334.64|333.03|330.63|0
1652200800000|2022-05-10 16:40:00|336.32|333.92|331.62|329.22|336.91|334.51|331.5|329.1|0
1652201100000|2022-05-10 16:45:00|331.85|329.45|328.59|326.19|332.67|330.27|325.93|323.53|0
1652201400000|2022-05-10 16:50:00|328.82|326.42|334.19|331.79|335.02|332.62|328.82|326.42|0
1652201700000|2022-05-10 16:55:00|334.61|332.21|332.38|329.98|334.96|332.56|330.74|328.34|0
1652202000000|2022-05-10 17:00:00|333.2|330.8|326.65|324.25|333.73|331.33|325.26|322.86|0
1652202300000|2022-05-10 17:05:00|326.83|324.43|321.95|319.55|327|324.6|321.95|319.55|0
1652202600000|2022-05-10 17:10:00|323.34|320.94|325.65|323.25|327.86|325.46|323.11|320.71|0
1652202900000|2022-05-10 17:15:00|325.3|322.9|327.97|325.57|329.5|327.1|324.03|321.63|0
1652203200000|2022-05-10 17:20:00|326.11|323.71|327.51|325.11|330.37|327.97|325.76|323.36|0
1652203500000|2022-05-10 17:25:00|327.16|324.76|319.3|316.9|327.16|324.76|319.3|316.9|0
1652203800000|2022-05-10 17:30:00|319.42|317.02|314.42|312.02|321.19|318.79|314.31|311.91|0
1652204100000|2022-05-10 17:35:00|314.31|311.91|309.35|306.95|314.31|311.91|308.69|306.29|0
1652204400000|2022-05-10 17:40:00|309.19|306.79|306.12|303.72|309.19|306.79|303.96|301.56|0
1652204700000|2022-05-10 17:45:00|309.13|306.73|301.91|299.51|309.13|306.73|301.75|299.35|0
1652205000000|2022-05-10 17:50:00|302.02|299.62|302.4|300|304.99|302.59|301.25|298.85|0
1652205300000|2022-05-10 17:55:00|301.8|299.4|299.5|297.1|303.44|301.04|299.07|296.67|0
1652205600000|2022-05-10 18:00:00|299.17|296.77|299.61|297.21|302.34|299.94|298.41|296.01|0
1652205900000|2022-05-10 18:05:00|299.17|296.77|305.44|303.04|305.67|303.27|299.06|296.66|0
1652206200000|2022-05-10 18:10:00|305.33|302.93|301.02|298.62|306.18|303.78|300.15|297.75|0
1652206500000|2022-05-10 18:15:00|301.35|298.95|305.4|303|311.06|308.66|301.02|298.62|0
1652206800000|2022-05-10 18:20:00|305.18|302.78|307.93|305.53|308.6|306.2|302.62|300.22|0
1652207100000|2022-05-10 18:25:00|307.82|305.42|309.6|307.2|313.08|310.68|307.48|305.08|0
1652207400000|2022-05-10 18:30:00|309.38|306.98|309.93|307.53|311.28|308.88|308.04|305.64|0
1652207700000|2022-05-10 18:35:00|310.27|307.87|309.82|307.42|310.27|307.87|306.09|303.69|0
1652208000000|2022-05-10 18:40:00|310.49|308.09|302.72|300.32|312.73|310.33|302.39|299.99|0
1652208300000|2022-05-10 18:45:00|303.16|300.76|307.14|304.74|311.27|308.87|302.94|300.54|0
1652208600000|2022-05-10 18:50:00|307.8|305.4|303.11|300.71|309.03|306.63|301.1|298.7|0
1652208900000|2022-05-10 18:55:00|302.89|300.49|304.61|302.21|308.79|306.39|302.45|300.05|0
1652209200000|2022-05-10 19:00:00|304.44|302.04|302.99|300.59|305.55|303.15|301.45|299.05|0
1652209500000|2022-05-10 19:05:00|303.11|300.71|303.55|301.15|303.77|301.37|297.94|295.54|0
1652209800000|2022-05-10 19:10:00|303.99|301.59|302.77|300.37|304.43|302.03|300.34|297.94|0
1652210100000|2022-05-10 19:15:00|302.55|300.15|302.54|300.14|305.65|303.25|300.01|297.61|0
1652210400000|2022-05-10 19:20:00|302.32|299.92|308.56|306.16|308.56|306.16|301.88|299.48|0
1652210700000|2022-05-10 19:25:00|308.78|306.38|311.48|309.08|312.73|310.33|308.11|305.71|0
1652211000000|2022-05-10 19:30:00|311.82|309.42|313.06|310.66|315.34|312.94|311.82|309.42|0
1652211300000|2022-05-10 19:35:00|313.52|311.12|316.25|313.85|317.97|315.57|311.88|309.48|0
1652211600000|2022-05-10 19:40:00|316.59|314.19|317.74|315.34|318.2|315.8|315.45|313.05|0
1652211900000|2022-05-10 19:45:00|317.11|314.71|313.64|311.24|318.54|316.14|310.83|308.43|0
1652212200000|2022-05-10 19:50:00|315.8|313.4|312.61|310.21|317.4|315|311.82|309.42|0
1652212500000|2022-05-10 19:55:00|312.5|310.1|313.97|311.57|316.03|313.63|312.16|309.76|0
1652212800000|2022-05-10 20:00:00|314.43|312.03|316.94|314.54|318.03|315.63|314.09|311.69|0
1652213100000|2022-05-10 20:05:00|316.6|314.2|314.65|312.25|316.71|314.31|312.49|310.09|0
1652213400000|2022-05-10 20:10:00|314.42|312.02|313.76|311.36|315.11|312.71|312.13|309.73|0
1652213700000|2022-05-10 20:15:00|314.41|311.61|313.5|310.7|314.53|311.73|313.16|310.36|0
1652214000000|2022-05-10 20:20:00|313.61|310.81|313.16|310.36|314.18|311.38|312.47|309.67|0
1652214300000|2022-05-10 20:25:00|313.1|310.3|312.7|309.9|313.78|310.98|312.47|309.67|0
1652214600000|2022-05-10 20:30:00|312.81|310.01|313.83|311.03|314.06|311.26|312.47|309.67|0
1652214900000|2022-05-10 20:35:00|313.72|310.92|313.72|310.92|314.4|311.6|313.26|310.46|0
1652215200000|2022-05-10 20:40:00|313.83|311.03|314.51|311.71|314.63|311.83|313.49|310.69|0
1652215500000|2022-05-10 20:45:00|314.46|311.66|315.26|312.46|316.11|313.31|314.46|311.66|0
1652215800000|2022-05-10 20:50:00|315.2|312.4|314.85|312.05|315.54|312.74|314.11|311.31|0
1652216100000|2022-05-10 20:55:00|314.8|312|314.79|311.99|315.19|312.39|313.82|311.02|0
1652216400000|2022-05-10 21:00:00|314.93|312.13|314.77|311.97|315.15|312.35|314.7|311.9|0
1652216700000|2022-05-10 21:05:00|314.91|312.11|314.89|312.09|315.12|312.32|314.56|311.76|0
1652217000000|2022-05-10 21:10:00|314.84|312.04|315|312.2|315|312.2|314.84|312.04|0
1652217300000|2022-05-10 21:15:00|315.07|312.27|314.75|311.95|315.07|312.27|314.69|311.89|0
1652217600000|2022-05-10 21:20:00|314.78|311.98|314.85|312.05|314.85|312.05|314.7|311.9|0
1652217900000|2022-05-10 21:25:00|314.86|312.06|314.94|312.14|315.35|312.55|314.73|311.93|0
1652218200000|2022-05-10 21:30:00|314.98|312.18|315.06|312.26|315.11|312.31|314.84|312.04|0
1652218500000|2022-05-10 21:35:00|315.04|312.24|315.13|312.33|315.27|312.47|314.99|312.19|0
1652218800000|2022-05-10 21:40:00|315.11|312.31|314.92|312.12|315.13|312.33|314.92|312.12|0
1652219100000|2022-05-10 21:45:00|314.95|312.15|315.02|312.22|315.27|312.47|314.95|312.15|0
1652219400000|2022-05-10 21:50:00|315.09|312.29|314.92|312.12|315.09|312.29|314.92|312.12|0
1652219700000|2022-05-10 21:55:00|314.9|312.1|314.97|312.17|315.05|312.25|314.76|311.96|0
1652220000000|2022-05-10 22:00:00|315.22|312.42|315.5|312.7|315.79|312.99|314.54|311.74|0
1652220300000|2022-05-10 22:05:00|315.33|312.53|315.56|312.76|316.19|313.39|314.93|312.13|0
1652220600000|2022-05-10 22:10:00|315.39|312.59|315.61|312.81|315.96|313.16|314.93|312.13|0
1652220900000|2022-05-10 22:15:00|315.56|312.76|315.61|312.81|315.96|313.16|315.15|312.35|0
1652221200000|2022-05-10 22:20:00|315.56|312.76|314.81|312.01|315.56|312.76|314.35|311.55|0
1652221500000|2022-05-10 22:25:00|314.75|311.95|314.8|312|315.78|312.98|314.58|311.78|0
1652221800000|2022-05-10 22:30:00|314.69|311.89|314|311.2|314.69|311.89|314|311.2|0
1652222100000|2022-05-10 22:35:00|314.12|311.32|314.11|311.31|314.29|311.49|313.89|311.09|0
1652222400000|2022-05-10 22:40:00|313.89|311.09|313.54|310.74|314.11|311.31|313.43|310.63|0
1652222700000|2022-05-10 22:45:00|313.43|310.63|312.8|310|313.43|310.63|312.4|309.6|0
1652223000000|2022-05-10 22:50:00|312.74|309.94|312.51|309.71|312.8|310|312.29|309.49|0
1652223300000|2022-05-10 22:55:00|312.46|309.66|312.74|309.94|312.85|310.05|312.17|309.37|0
1652223600000|2022-05-10 23:00:00|312.68|309.88|312.91|310.11|313.19|310.39|312.57|309.77|0
1652223900000|2022-05-10 23:05:00|313.02|310.22|312.16|309.36|313.19|310.39|312|309.2|0
1652224200000|2022-05-10 23:10:00|312.22|309.42|312.28|309.48|312.5|309.7|311.71|308.91|0
1652224500000|2022-05-10 23:15:00|312.39|309.59|313.01|310.21|313.13|310.33|312.39|309.59|0
1652224800000|2022-05-10 23:20:00|313.07|310.27|313.07|310.27|313.18|310.38|313.07|310.27|0
1652225100000|2022-05-10 23:25:00|313.01|310.21|312.84|310.04|313.01|310.21|312.67|309.87|0
1652225400000|2022-05-10 23:30:00|312.72|309.92|314.54|311.74|315|312.2|312.49|309.69|0
1652225700000|2022-05-10 23:35:00|314.66|311.86|315.11|312.31|315.57|312.77|313.69|310.89|0
1652226000000|2022-05-10 23:40:00|315|312.2|314.54|311.74|315.8|313|314.43|311.63|0
1652226300000|2022-05-10 23:45:00|314.94|312.14|315.74|312.94|315.8|313|314.77|311.97|0
1652226600000|2022-05-10 23:50:00|315.68|312.88|315.91|313.11|315.91|313.11|315.39|312.59|0
1652226900000|2022-05-10 23:55:00|315.79|312.99|314.65|311.85|317.11|314.31|314.65|311.85|0
1652227200000|2022-05-11 00:00:00|314.76|311.96|315.05|312.25|316.48|313.68|314.76|311.96|0
1652227500000|2022-05-11 00:05:00|314.87|312.07|311.45|308.65|315.1|312.3|311.45|308.65|0
1652227800000|2022-05-11 00:10:00|311.57|308.77|311.11|308.31|311.68|308.88|311|308.2|0
1652228100000|2022-05-11 00:15:00|311|308.2|309.75|306.95|311.45|308.65|309.53|306.73|0
1652228400000|2022-05-11 00:20:00|309.64|306.84|309.07|306.27|310.26|307.46|308.85|306.05|0
1652228700000|2022-05-11 00:25:00|309.18|306.38|309.86|307.06|309.97|307.17|308.73|305.93|0
1652229000000|2022-05-11 00:30:00|309.97|307.17|309.52|306.72|310.42|307.62|309.29|306.49|0
1652229300000|2022-05-11 00:35:00|309.58|306.78|310.53|307.73|310.65|307.85|309.58|306.78|0
1652229600000|2022-05-11 00:40:00|310.65|307.85|311.55|308.75|311.66|308.86|310.53|307.73|0
1652229900000|2022-05-11 00:45:00|311.66|308.86|313.25|310.45|313.71|310.91|311.61|308.81|0
1652230200000|2022-05-11 00:50:00|313.37|310.57|313.14|310.34|314.05|311.25|313.02|310.22|0
1652230500000|2022-05-11 00:55:00|313.19|310.39|312.56|309.76|313.19|310.39|311.09|308.29|0
1652230800000|2022-05-11 01:00:00|312.62|309.82|312.85|310.05|314.27|311.47|312.45|309.65|0
1652231100000|2022-05-11 01:05:00|312.79|309.99|313.7|310.9|313.7|310.9|312.51|309.71|0
1652231400000|2022-05-11 01:10:00|313.53|310.73|314.1|311.3|314.5|311.7|313.53|310.73|0
1652231700000|2022-05-11 01:15:00|314.15|311.35|312.21|309.41|314.15|311.35|311.87|309.07|0
1652232000000|2022-05-11 01:20:00|311.99|309.19|309.94|307.14|312.21|309.41|309.61|306.81|0
1652232300000|2022-05-11 01:25:00|309.89|307.09|309.44|306.64|310.4|307.6|309.27|306.47|0
1652232600000|2022-05-11 01:30:00|309.15|306.35|309.94|307.14|310.39|307.59|308.7|305.9|0
1652232900000|2022-05-11 01:35:00|309.83|307.03|309.82|307.02|311.24|308.44|309.49|306.69|0
1652233200000|2022-05-11 01:40:00|309.6|306.8|308.81|306.01|309.6|306.8|308.69|305.89|0
1652233500000|2022-05-11 01:45:00|308.69|305.89|309.82|307.02|309.82|307.02|308.69|305.89|0
1652233800000|2022-05-11 01:50:00|309.76|306.96|308.01|305.21|310.5|307.7|307.68|304.88|0
1652234100000|2022-05-11 01:55:00|308.13|305.33|307.67|304.87|308.13|305.33|307.4|304.6|0
1652234400000|2022-05-11 02:00:00|307.79|304.99|307.56|304.76|308.46|305.66|307.45|304.65|0
1652234700000|2022-05-11 02:05:00|307.5|304.7|305.87|303.07|307.56|304.76|305.87|303.07|0
1652235000000|2022-05-11 02:10:00|306.1|303.3|306.21|303.41|306.32|303.52|305.87|303.07|0
1652235300000|2022-05-11 02:15:00|306.1|303.3|305.87|303.07|306.83|304.03|305.87|303.07|0
1652235600000|2022-05-11 02:20:00|305.98|303.18|304.86|302.06|305.98|303.18|304.3|301.5|0
1652235900000|2022-05-11 02:25:00|304.81|302.01|304.64|301.84|305.03|302.23|304.47|301.67|0
1652236200000|2022-05-11 02:30:00|304.75|301.95|304.41|301.61|304.75|301.95|304.3|301.5|0
1652236500000|2022-05-11 02:35:00|304.52|301.72|304.85|302.05|305.53|302.73|304.52|301.72|0
1652236800000|2022-05-11 02:40:00|304.8|302|305.63|302.83|305.8|303|304.52|301.72|0
1652237100000|2022-05-11 02:45:00|305.52|302.72|305.41|302.61|305.8|303|305.19|302.39|0
1652237400000|2022-05-11 02:50:00|305.52|302.72|305.46|302.66|305.74|302.94|305.18|302.38|0
1652237700000|2022-05-11 02:55:00|305.41|302.61|305.85|303.05|306.3|303.5|305.35|302.55|0
1652238000000|2022-05-11 03:00:00|305.91|303.11|305.68|302.88|306.41|303.61|305.57|302.77|0
1652238300000|2022-05-11 03:05:00|305.74|302.94|305.68|302.88|305.85|303.05|305.29|302.49|0
1652238600000|2022-05-11 03:10:00|305.62|302.82|306.07|303.27|306.4|303.6|305.62|302.82|0
1652238900000|2022-05-11 03:15:00|306.12|303.32|305.67|302.87|306.51|303.71|305.28|302.48|0
1652239200000|2022-05-11 03:20:00|305.62|302.82|305.06|302.26|305.73|302.93|304.89|302.09|0
1652239500000|2022-05-11 03:25:00|305.11|302.31|305.28|302.48|305.5|302.7|304.89|302.09|0
1652239800000|2022-05-11 03:30:00|305.11|302.31|305.67|302.87|305.72|302.92|305.05|302.25|0
1652240100000|2022-05-11 03:35:00|305.61|302.81|305.72|302.92|305.72|302.92|305.27|302.47|0
1652240400000|2022-05-11 03:40:00|305.66|302.86|306.16|303.36|306.84|304.04|305.61|302.81|0
1652240700000|2022-05-11 03:45:00|306.05|303.25|304.93|302.13|306.05|303.25|304.71|301.91|0
1652241000000|2022-05-11 03:50:00|304.82|302.02|306.16|303.36|306.38|303.58|304.77|301.97|0
1652241300000|2022-05-11 03:55:00|305.99|303.19|305.6|302.8|306.16|303.36|305.37|302.57|0
1652241600000|2022-05-11 04:00:00|305.71|302.91|305.15|302.35|305.93|303.13|305.09|302.29|0
1652241900000|2022-05-11 04:05:00|305.2|302.4|305.26|302.46|305.48|302.68|305.03|302.23|0
1652242200000|2022-05-11 04:10:00|305.14|302.34|305.54|302.74|305.59|302.79|305.09|302.29|0
1652242500000|2022-05-11 04:15:00|305.48|302.68|305.59|302.79|305.92|303.12|305.31|302.51|0
1652242800000|2022-05-11 04:20:00|305.7|302.9|306.14|303.34|306.37|303.57|305.58|302.78|0
1652243100000|2022-05-11 04:25:00|306.03|303.23|306.36|303.56|306.59|303.79|306.03|303.23|0
1652243400000|2022-05-11 04:30:00|306.14|303.34|305.97|303.17|306.36|303.56|305.8|303|0
1652243700000|2022-05-11 04:35:00|305.91|303.11|306.02|303.22|306.25|303.45|305.58|302.78|0
1652244000000|2022-05-11 04:40:00|305.91|303.11|306.08|303.28|306.13|303.33|305.69|302.89|0
1652244300000|2022-05-11 04:45:00|306.02|303.22|306.02|303.22|306.13|303.33|305.8|303|0
1652244600000|2022-05-11 04:50:00|305.96|303.16|305.4|302.6|306.02|303.22|305.23|302.43|0
1652244900000|2022-05-11 04:55:00|305.35|302.55|304.84|302.04|305.68|302.88|304.78|301.98|0
1652245200000|2022-05-11 05:00:00|304.78|301.98|305.01|302.21|305.12|302.32|304.56|301.76|0
1652245500000|2022-05-11 05:05:00|305.06|302.26|305.23|302.43|305.34|302.54|304.45|301.65|0
1652245800000|2022-05-11 05:10:00|305.11|302.31|305.11|302.31|305.9|303.1|304.95|302.15|0
1652246100000|2022-05-11 05:15:00|305.06|302.26|306.17|303.37|306.23|303.43|304.22|301.42|0
1652246400000|2022-05-11 05:20:00|306.06|303.26|306.11|303.31|306.45|303.65|305.55|302.75|0
1652246700000|2022-05-11 05:25:00|306|303.2|304.21|301.41|306|303.2|304.21|301.41|0
1652247000000|2022-05-11 05:30:00|304.32|301.52|304.6|301.8|304.94|302.14|304.21|301.41|0
1652247300000|2022-05-11 05:35:00|304.54|301.74|305.1|302.3|305.44|302.64|304.43|301.63|0
1652247600000|2022-05-11 05:40:00|305.05|302.25|305.66|302.86|305.88|303.08|304.82|302.02|0
1652247900000|2022-05-11 05:45:00|305.71|302.91|304.76|301.96|305.88|303.08|304.42|301.62|0
1652248200000|2022-05-11 05:50:00|304.71|301.91|305.87|303.07|305.99|303.19|304.42|301.62|0
1652248500000|2022-05-11 05:55:00|305.82|303.02|305.71|302.91|306.66|303.86|305.71|302.91|0
1652248800000|2022-05-11 06:00:00|305.98|303.18|307.1|304.3|308|305.2|305.98|303.18|0
1652249100000|2022-05-11 06:05:00|306.99|304.19|306.04|303.24|308|305.2|305.87|303.07|0
1652249400000|2022-05-11 06:10:00|306.09|303.29|305.86|303.06|306.54|303.74|305.81|303.01|0
1652249700000|2022-05-11 06:15:00|305.64|302.84|303.63|300.83|305.64|302.84|303.52|300.72|0
1652250000000|2022-05-11 06:20:00|303.58|300.78|303.29|300.49|304.3|301.5|303.18|300.38|0
1652250300000|2022-05-11 06:25:00|303.35|300.55|303.74|300.94|304.46|301.66|303.24|300.44|0
1652250600000|2022-05-11 06:30:00|303.62|300.82|304.13|301.33|304.13|301.33|303.18|300.38|0
1652250900000|2022-05-11 06:35:00|304.24|301.44|308.37|305.57|308.64|305.84|304.24|301.44|0
1652251200000|2022-05-11 06:40:00|308.42|305.62|307.19|304.39|308.42|305.62|306.97|304.17|0
1652251500000|2022-05-11 06:45:00|307.25|304.45|308.86|306.06|309.2|306.4|307.13|304.33|0
1652251800000|2022-05-11 06:50:00|308.97|306.17|308.92|306.12|309.64|306.84|308.58|305.78|0
1652252100000|2022-05-11 06:55:00|308.97|306.17|309.14|306.34|309.64|306.84|308.63|305.83|0
1652252400000|2022-05-11 07:00:00|308.52|305.72|309.36|306.56|310.2|307.4|308.19|305.39|0
1652252700000|2022-05-11 07:05:00|309.44|307.04|307.48|305.08|309.94|307.54|307.14|304.74|0
1652253000000|2022-05-11 07:10:00|307.93|305.53|309.88|307.48|310|307.6|307.37|304.97|0
1652253300000|2022-05-11 07:15:00|309.99|307.59|310.5|308.1|312.02|309.62|309.99|307.59|0
1652253600000|2022-05-11 07:20:00|310.22|307.82|310.33|307.93|310.61|308.21|308.03|305.63|0
1652253900000|2022-05-11 07:25:00|310.27|307.87|311.11|308.71|312.24|309.84|310.21|307.81|0
1652254200000|2022-05-11 07:30:00|310.95|308.55|312.07|309.67|312.8|310.4|310.44|308.04|0
1652254500000|2022-05-11 07:35:00|312.12|309.72|311.22|308.82|312.12|309.72|310.38|307.98|0
1652254800000|2022-05-11 07:40:00|311.11|308.71|310.32|307.92|311.56|309.16|309.31|306.91|0
1652255100000|2022-05-11 07:45:00|309.93|307.53|309.53|307.13|310.49|308.09|309.19|306.79|0
1652255400000|2022-05-11 07:50:00|309.42|307.02|309.58|307.18|310.09|307.69|308.63|306.23|0
1652255700000|2022-05-11 07:55:00|309.64|307.24|309.02|306.62|310.42|308.02|308.29|305.89|0
1652256000000|2022-05-11 08:00:00|308.85|306.45|308.01|305.61|309.3|306.9|307.06|304.66|0
1652256300000|2022-05-11 08:05:00|307.95|305.55|306.95|304.55|308.79|306.39|306.61|304.21|0
1652256600000|2022-05-11 08:10:00|306.78|304.38|304.94|302.54|306.83|304.43|304.83|302.43|0
1652256900000|2022-05-11 08:15:00|304.83|302.43|304.49|302.09|305.38|302.98|303.89|301.49|0
1652257200000|2022-05-11 08:20:00|304.83|302.43|302.5|300.1|304.83|302.43|302.39|299.99|0
1652257500000|2022-05-11 08:25:00|302.61|300.21|301.4|299|303.16|300.76|301.4|299|0
1652257800000|2022-05-11 08:30:00|301.18|298.78|300.41|298.01|301.62|299.22|300.3|297.9|0
1652258100000|2022-05-11 08:35:00|300.57|298.17|299.75|297.35|300.63|298.23|299.42|297.02|0
1652258400000|2022-05-11 08:40:00|299.86|297.46|297.78|295.38|299.86|297.46|297.34|294.94|0
1652258700000|2022-05-11 08:45:00|297.73|295.33|297.33|294.93|300.46|298.06|297.33|294.93|0
1652259000000|2022-05-11 08:50:00|297.22|294.82|295.7|293.3|297.66|295.26|295.7|293.3|0
1652259300000|2022-05-11 08:55:00|295.37|292.97|295.8|293.4|295.91|293.51|294.94|292.54|0
1652259600000|2022-05-11 09:00:00|295.75|293.35|294.18|291.78|295.75|293.35|293.96|291.56|0
1652259900000|2022-05-11 09:05:00|293.96|291.56|294.12|291.72|295.21|292.81|293.85|291.45|0
1652260200000|2022-05-11 09:10:00|294.18|291.78|294.5|292.1|294.61|292.21|293.85|291.45|0
1652260500000|2022-05-11 09:15:00|294.34|291.94|294.55|292.15|295.79|293.39|294.34|291.94|0
1652260800000|2022-05-11 09:20:00|294.44|292.04|295.91|293.51|295.91|293.51|294.23|291.83|0
1652261100000|2022-05-11 09:25:00|295.96|293.56|294.98|292.58|296.17|293.77|294.98|292.58|0
1652261400000|2022-05-11 09:30:00|294.87|292.47|295.52|293.12|295.52|293.12|294.76|292.36|0
1652261700000|2022-05-11 09:35:00|295.3|292.9|295.25|292.85|295.73|293.33|294.76|292.36|0
1652262000000|2022-05-11 09:40:00|295.19|292.79|294.97|292.57|295.51|293.11|294.32|291.92|0
1652262300000|2022-05-11 09:45:00|294.92|292.52|294.92|292.52|295.3|292.9|294.43|292.03|0
1652262600000|2022-05-11 09:50:00|295.08|292.68|294.75|292.35|295.29|292.89|294.43|292.03|0
1652262900000|2022-05-11 09:55:00|294.86|292.46|294.85|292.45|295.13|292.73|294.53|292.13|0
1652263200000|2022-05-11 10:00:00|294.8|292.4|296.05|293.65|296.05|293.65|294.15|291.75|0
1652263500000|2022-05-11 10:05:00|295.94|293.54|297.68|295.28|297.9|295.5|295.72|293.32|0
1652263800000|2022-05-11 10:10:00|297.46|295.06|297.62|295.22|298.44|296.04|296.69|294.29|0
1652264100000|2022-05-11 10:15:00|297.73|295.33|297.84|295.44|297.95|295.55|296.91|294.51|0
1652264400000|2022-05-11 10:20:00|297.89|295.49|297.18|294.78|298.06|295.66|296.8|294.4|0
1652264700000|2022-05-11 10:25:00|297.23|294.83|295.71|293.31|297.29|294.89|295.55|293.15|0
1652265000000|2022-05-11 10:30:00|295.87|293.47|294.08|291.68|295.87|293.47|293.65|291.25|0
1652265300000|2022-05-11 10:35:00|294.03|291.63|293.54|291.14|294.4|292|293.21|290.81|0
1652265600000|2022-05-11 10:40:00|293.49|291.09|293.21|290.81|293.86|291.46|293.21|290.81|0
1652265900000|2022-05-11 10:45:00|293.27|290.87|293.75|291.35|293.8|291.4|293.21|290.81|0
1652266200000|2022-05-11 10:50:00|293.64|291.24|294.18|291.78|294.61|292.21|293.53|291.13|0
1652266500000|2022-05-11 10:55:00|294.07|291.67|294.61|292.21|294.61|292.21|293.64|291.24|0
1652266800000|2022-05-11 11:00:00|294.77|292.37|294.34|291.94|295.04|292.64|293.96|291.56|0
1652267100000|2022-05-11 11:05:00|294.39|291.99|294.23|291.83|295.15|292.75|294.06|291.66|0
1652267400000|2022-05-11 11:10:00|294.17|291.77|294.06|291.66|294.44|292.04|293.63|291.23|0
1652267700000|2022-05-11 11:15:00|293.95|291.55|293.84|291.44|294.17|291.77|293.57|291.17|0
1652268000000|2022-05-11 11:20:00|293.73|291.33|293.3|290.9|293.84|291.44|293.19|290.79|0
1652268300000|2022-05-11 11:25:00|293.41|291.01|293.24|290.84|293.68|291.28|292.76|290.36|0
1652268600000|2022-05-11 11:30:00|293.08|290.68|293.73|291.33|294.16|291.76|292.92|290.52|0
1652268900000|2022-05-11 11:35:00|293.67|291.27|291.84|289.44|293.72|291.32|290.28|287.88|0
1652269200000|2022-05-11 11:40:00|291.89|289.49|291.89|289.49|292.1|289.7|290.71|288.31|0
1652269500000|2022-05-11 11:45:00|291.84|289.44|293.39|290.99|293.77|291.37|291.78|289.38|0
1652269800000|2022-05-11 11:50:00|293.5|291.1|293.77|291.37|293.82|291.42|292.42|290.02|0
1652270100000|2022-05-11 11:55:00|293.71|291.31|293.82|291.42|294.68|292.28|293.71|291.31|0
1652270400000|2022-05-11 12:00:00|293.71|291.31|293.98|291.58|294.46|292.06|293.28|290.88|0
1652270700000|2022-05-11 12:05:00|294.03|291.63|294.46|292.06|294.67|292.27|293.6|291.2|0
1652271000000|2022-05-11 12:10:00|294.57|292.17|295.43|293.03|295.54|293.14|294.24|291.84|0
1652271300000|2022-05-11 12:15:00|295.65|293.25|296.99|294.59|297.59|295.19|295.43|293.03|0
1652271600000|2022-05-11 12:20:00|297.2|294.8|296.23|293.83|297.96|295.56|296.23|293.83|0
1652271900000|2022-05-11 12:25:00|296.34|293.94|298.61|296.21|298.61|296.21|294.82|292.42|0
1652272200000|2022-05-11 12:30:00|302.5|300.1|317.23|314.11|323.25|320.13|302.5|300.1|0
1652272500000|2022-05-11 12:35:00|317.68|314.56|331.46|328.34|331.46|328.34|316.89|313.77|0
1652272800000|2022-05-11 12:40:00|331.34|328.22|326.15|323.03|331.82|328.7|318.49|315.37|0
1652273100000|2022-05-11 12:45:00|324.87|321.75|327.9|324.78|328.61|325.49|324.06|320.94|0
1652273400000|2022-05-11 12:50:00|327.85|324.73|335.22|332.1|335.58|332.46|327.67|324.55|0
1652273700000|2022-05-11 12:55:00|335.04|331.92|336.37|333.25|338.63|335.51|334.27|331.15|0
1652274000000|2022-05-11 13:00:00|336.55|333.43|333.47|330.35|337.08|333.96|333.17|330.05|0
1652274300000|2022-05-11 13:05:00|333.76|330.64|327.22|324.1|334.12|331|325.88|322.76|0
1652274600000|2022-05-11 13:10:00|326.87|323.75|324.54|321.42|329.94|326.82|324.42|321.3|0
1652274900000|2022-05-11 13:15:00|324.19|321.07|318.68|315.56|326|322.88|318.68|315.56|0
1652275200000|2022-05-11 13:20:00|318.45|315.33|317.87|314.75|320.64|317.52|317.18|314.06|0
1652275500000|2022-05-11 13:25:00|317.75|314.63|318.21|315.09|320.75|317.63|317.24|314.12|0
1652275800000|2022-05-11 13:30:00|317.06|313.94|322.6|319.48|323.95|320.83|310.91|307.79|0
1652276100000|2022-05-11 13:35:00|324.59|321.47|322.14|319.02|326.57|323.45|319.82|316.7|0
1652276400000|2022-05-11 13:40:00|323.77|320.65|307.41|304.29|324.82|321.7|306.96|303.84|0
1652276700000|2022-05-11 13:45:00|306.91|303.79|298.83|295.71|313.02|309.9|293.98|290.86|0
1652277000000|2022-05-11 13:50:00|298.94|295.82|297.08|293.96|301.8|298.68|295.88|292.76|0
1652277300000|2022-05-11 13:55:00|297.19|294.07|297.77|295.37|304.51|301.39|297.19|294.07|0
1652277600000|2022-05-11 14:00:00|298.26|295.86|297.27|294.87|303.14|300.74|296.5|294.1|0
1652277900000|2022-05-11 14:05:00|297.38|294.98|306.56|304.16|306.73|304.33|297.38|294.98|0
1652278200000|2022-05-11 14:10:00|306.44|304.04|302.41|300.01|308.25|305.85|300.18|297.78|0
1652278500000|2022-05-11 14:15:00|302.02|299.62|298.06|295.66|305.09|302.69|297.84|295.44|0
1652278800000|2022-05-11 14:20:00|296.84|294.44|292.45|290.05|300.5|298.1|290.76|288.36|0
1652279100000|2022-05-11 14:25:00|292.18|289.78|293.65|291.25|296.29|293.89|291.09|288.69|0
1652279400000|2022-05-11 14:30:00|294.31|291.91|296.61|294.21|298.94|296.54|291.9|289.5|0
1652279700000|2022-05-11 14:35:00|296.5|294.1|292.16|289.76|299.94|297.54|290.53|288.13|0
1652280000000|2022-05-11 14:40:00|292.05|289.65|289.23|286.83|293.03|290.63|288.8|286.4|0
1652280300000|2022-05-11 14:45:00|289.56|287.16|293.41|291.01|294.73|292.33|288.58|286.18|0
1652280600000|2022-05-11 14:50:00|294.84|292.44|299.52|297.12|301.52|299.12|293.79|291.39|0
1652280900000|2022-05-11 14:55:00|299.8|297.4|297.79|295.39|302.08|299.68|297.75|295.35|0
1652281200000|2022-05-11 15:00:00|298.06|295.66|299.73|297.33|302.97|300.57|297.4|295|0
1652281500000|2022-05-11 15:05:00|299.95|297.55|301.12|298.72|302.97|300.57|298.95|296.55|0
1652281800000|2022-05-11 15:10:00|301.68|299.28|297.56|295.16|302.52|300.12|297.17|294.77|0
1652282100000|2022-05-11 15:15:00|297.94|295.54|304.54|302.14|306.63|304.23|297.11|294.71|0
1652282400000|2022-05-11 15:20:00|304.82|302.42|301.01|298.61|305.1|302.7|298.41|296.01|0
1652282700000|2022-05-11 15:25:00|301.68|299.28|297.68|295.28|302.69|300.29|297.13|294.73|0
1652283000000|2022-05-11 15:30:00|297.63|295.23|297.35|294.95|299.45|297.05|295.42|293.02|0
1652283300000|2022-05-11 15:35:00|296.69|294.29|291.76|289.36|299.12|296.72|289.37|286.97|0
1652283600000|2022-05-11 15:40:00|291.97|289.57|292.68|290.28|294.42|292.02|289.74|287.34|0
1652283900000|2022-05-11 15:45:00|292.24|289.84|295.63|293.23|296.19|293.79|291.91|289.51|0
1652284200000|2022-05-11 15:50:00|295.03|292.63|298.72|296.32|299.61|297.21|295.03|292.63|0
1652284500000|2022-05-11 15:55:00|298.39|295.99|299.39|296.99|301.62|299.22|298.39|295.99|0
1652284800000|2022-05-11 16:00:00|300.05|297.65|301.67|299.27|302.96|300.56|299.5|297.1|0
1652285100000|2022-05-11 16:05:00|301.84|299.44|302.51|300.11|302.79|300.39|299.38|296.98|0
1652285400000|2022-05-11 16:10:00|302.62|300.22|303.18|300.78|305.54|303.14|301.61|299.21|0
1652285700000|2022-05-11 16:15:00|303.29|300.89|305.76|303.36|306.1|303.7|301.94|299.54|0
1652286000000|2022-05-11 16:20:00|306.1|303.7|298.99|296.59|306.5|304.1|298.16|295.76|0
1652286300000|2022-05-11 16:25:00|299.15|296.75|299.2|296.8|311.27|308.87|298.54|296.14|0
1652286600000|2022-05-11 16:30:00|307.44|305.04|309.62|307.22|311.45|309.05|306.93|304.53|0
1652286900000|2022-05-11 16:35:00|309.73|307.33|308.47|306.07|309.84|307.44|306.42|304.02|0
1652287200000|2022-05-11 16:40:00|309.04|306.64|310.99|308.59|312.02|309.62|305.4|303|0
1652287500000|2022-05-11 16:45:00|311.68|309.28|309.49|307.09|312.94|310.54|309.1|306.7|0
1652287800000|2022-05-11 16:50:00|309.38|306.98|315.02|312.62|315.25|312.85|309.38|306.98|0
1652288100000|2022-05-11 16:55:00|315.13|312.73|317.57|315.17|318.39|315.99|314.44|312.04|0
1652288400000|2022-05-11 17:00:00|317.92|315.52|321.17|318.77|321.58|319.18|316.9|314.5|0
1652288700000|2022-05-11 17:05:00|321.23|318.83|323.37|320.97|324.76|322.36|321.23|318.83|0
1652289000000|2022-05-11 17:10:00|323.26|320.86|322.14|319.74|323.49|321.09|320.09|317.69|0
1652289300000|2022-05-11 17:15:00|322.08|319.68|322.25|319.85|322.31|319.91|319.56|317.16|0
1652289600000|2022-05-11 17:20:00|322.43|320.03|319.84|317.44|325.61|323.21|318.97|316.57|0
1652289900000|2022-05-11 17:25:00|319.73|317.33|325.37|322.97|325.73|323.33|319.14|316.74|0
1652290200000|2022-05-11 17:30:00|325.49|323.09|323.13|320.73|326.68|324.28|322.07|319.67|0
1652290500000|2022-05-11 17:35:00|323.24|320.84|328.34|325.94|328.4|326|321.89|319.49|0
1652290800000|2022-05-11 17:40:00|328.46|326.06|330.75|328.35|331.23|328.83|328.46|326.06|0
1652291100000|2022-05-11 17:45:00|331.29|328.89|331.82|329.42|335.08|332.68|330.99|328.59|0
1652291400000|2022-05-11 17:50:00|332.12|329.72|333.08|330.68|334.52|332.12|330.09|327.69|0
1652291700000|2022-05-11 17:55:00|331.82|329.42|336.93|334.53|338.02|335.62|331.52|329.12|0
1652292000000|2022-05-11 18:00:00|336.81|334.41|328.65|326.25|336.81|334.41|328.65|326.25|0
1652292300000|2022-05-11 18:05:00|328.42|326.02|331.67|329.27|332.77|330.37|328.06|325.66|0
1652292600000|2022-05-11 18:10:00|332.09|329.69|328.26|325.86|333.05|330.65|328.26|325.86|0
1652292900000|2022-05-11 18:15:00|328.2|325.8|325.64|323.24|330.29|327.89|324.22|321.82|0
1652293200000|2022-05-11 18:20:00|326.35|323.95|322.69|320.29|330.23|327.83|321.87|319.47|0
1652293500000|2022-05-11 18:25:00|322.22|319.82|323.47|321.07|324.36|321.96|318.01|315.61|0
1652293800000|2022-05-11 18:30:00|322.88|320.48|318.43|316.03|325.72|323.32|318.43|316.03|0
1652294100000|2022-05-11 18:35:00|318.78|316.38|318.31|315.91|321|318.6|316.8|314.4|0
1652294400000|2022-05-11 18:40:00|318.54|316.14|314.42|312.02|322.41|320.01|314.36|311.96|0
1652294700000|2022-05-11 18:45:00|314.25|311.85|320.03|317.63|320.99|318.59|313.32|310.92|0
1652295000000|2022-05-11 18:50:00|319.91|317.51|324.38|321.98|325.63|323.23|319.03|316.63|0
1652295300000|2022-05-11 18:55:00|324.27|321.87|325.69|323.29|326.4|324|322.49|320.09|0
1652295600000|2022-05-11 19:00:00|326.04|323.64|329.04|326.64|329.04|326.64|325.21|322.81|0
1652295900000|2022-05-11 19:05:00|328.68|326.28|326.29|323.89|330.84|328.44|325.94|323.54|0
1652296200000|2022-05-11 19:10:00|326.41|324.01|328.32|325.92|329.04|326.64|323.92|321.52|0
1652296500000|2022-05-11 19:15:00|328.14|325.74|327.36|324.96|332.16|329.76|324.98|322.58|0
1652296800000|2022-05-11 19:20:00|327.6|325.2|329.93|327.53|330.35|327.95|326.41|324.01|0
1652297100000|2022-05-11 19:25:00|329.63|327.23|326.73|324.33|330.23|327.83|322.79|320.39|0
1652297400000|2022-05-11 19:30:00|326.49|324.09|327.57|325.17|328.23|325.83|322.87|320.47|0
1652297700000|2022-05-11 19:35:00|327.69|325.29|332.76|330.36|333.24|330.84|327.45|325.05|0
1652298000000|2022-05-11 19:40:00|333.06|330.66|332.75|330.35|333.73|331.33|330.76|328.36|0
1652298300000|2022-05-11 19:45:00|332.63|330.23|337.14|334.74|337.21|334.81|332.63|330.23|0
1652298600000|2022-05-11 19:50:00|337.09|334.69|337.97|335.57|341.72|339.32|336.29|333.89|0
1652298900000|2022-05-11 19:55:00|337.72|335.32|336.86|334.46|339.69|337.29|336.26|333.86|0
1652299200000|2022-05-11 20:00:00|336.5|334.1|335.28|332.88|338.94|336.54|335.28|332.88|0
1652299500000|2022-05-11 20:05:00|335.4|333|335.28|332.88|335.52|333.12|333.82|331.42|0
1652299800000|2022-05-11 20:10:00|334.79|332.39|333.21|330.81|334.79|332.39|332.37|329.97|0
1652300100000|2022-05-11 20:15:00|333.66|330.86|333.41|330.61|333.9|331.1|331.67|328.87|0
1652300400000|2022-05-11 20:20:00|333.48|330.68|334.14|331.34|334.26|331.46|332.81|330.01|0
1652300700000|2022-05-11 20:25:00|333.65|330.85|333.29|330.49|334.98|332.18|333.29|330.49|0
1652301000000|2022-05-11 20:30:00|333.17|330.37|333.53|330.73|333.89|331.09|333.04|330.24|0
1652301300000|2022-05-11 20:35:00|333.65|330.85|332.92|330.12|333.77|330.97|332.8|330|0
1652301600000|2022-05-11 20:40:00|333.04|330.24|332.31|329.51|333.04|330.24|331.11|328.31|0
1652301900000|2022-05-11 20:45:00|332.26|329.46|331.47|328.67|332.55|329.75|330.63|327.83|0
1652302200000|2022-05-11 20:50:00|331.59|328.79|331.59|328.79|331.83|329.03|331.05|328.25|0
1652302500000|2022-05-11 20:55:00|331.65|328.85|332.58|329.78|333.27|330.47|331.46|328.66|0
1652302800000|2022-05-11 21:00:00|332.51|329.71|332.49|329.69|332.67|329.87|332.42|329.62|0
1652303100000|2022-05-11 21:05:00|332.35|329.55|333.56|330.76|333.58|330.78|332.3|329.5|0
1652303400000|2022-05-11 21:10:00|333.58|330.78|333.97|331.17|334|331.2|333.58|330.78|0
1652303700000|2022-05-11 21:15:00|333.98|331.18|334.24|331.44|334.39|331.59|333.98|331.18|0
1652304000000|2022-05-11 21:20:00|334.15|331.35|334.7|331.9|334.96|332.16|334.15|331.35|0
1652304300000|2022-05-11 21:25:00|334.89|332.09|334.8|332|334.93|332.13|334.54|331.74|0
1652304600000|2022-05-11 21:30:00|334.82|332.02|334.55|331.75|334.99|332.19|334.29|331.49|0
1652304900000|2022-05-11 21:35:00|334.53|331.73|334.71|331.91|334.91|332.11|334.52|331.72|0
1652305200000|2022-05-11 21:40:00|334.69|331.89|334.78|331.98|334.88|332.08|334.53|331.73|0
1652305500000|2022-05-11 21:45:00|334.77|331.97|334.26|331.46|334.77|331.97|334.26|331.46|0
1652305800000|2022-05-11 21:50:00|334.23|331.43|334.12|331.32|334.25|331.45|334.1|331.3|0
1652306100000|2022-05-11 21:55:00|334.15|331.35|333.73|330.93|334.36|331.56|333.48|330.68|0
1652306400000|2022-05-11 22:00:00|334.03|331.23|334.21|331.41|335.24|332.44|333.24|330.44|0
1652306700000|2022-05-11 22:05:00|334.15|331.35|335.18|332.38|336.21|333.41|334.15|331.35|0
1652307000000|2022-05-11 22:10:00|335.24|332.44|338.16|335.36|338.46|335.66|335.05|332.25|0
1652307300000|2022-05-11 22:15:00|338.46|335.66|339.07|336.27|339.5|336.7|337.48|334.68|0
1652307600000|2022-05-11 22:20:00|339.19|336.39|339.31|336.51|339.31|336.51|338.03|335.23|0
1652307900000|2022-05-11 22:25:00|339.38|336.58|338.58|335.78|339.68|336.88|337.66|334.86|0
1652308200000|2022-05-11 22:30:00|338.4|335.6|336.99|334.19|338.4|335.6|336.87|334.07|0
1652308500000|2022-05-11 22:35:00|336.87|334.07|336.13|333.33|336.87|334.07|335.59|332.79|0
1652308800000|2022-05-11 22:40:00|335.89|333.09|335.71|332.91|336.38|333.58|335.52|332.72|0
1652309100000|2022-05-11 22:45:00|335.77|332.97|335.34|332.54|336.19|333.39|335.03|332.23|0
1652309400000|2022-05-11 22:50:00|335.28|332.48|334.43|331.63|336.74|333.94|334.18|331.38|0
1652309700000|2022-05-11 22:55:00|334.49|331.69|333.82|331.02|334.97|332.17|333.82|331.02|0
1652310000000|2022-05-11 23:00:00|333.45|330.65|333.45|330.65|333.94|331.14|332.97|330.17|0
1652310300000|2022-05-11 23:05:00|333.33|330.53|333.45|330.65|334.18|331.38|333.33|330.53|0
1652310600000|2022-05-11 23:10:00|333.51|330.71|334.42|331.62|334.42|331.62|333.21|330.41|0
1652310900000|2022-05-11 23:15:00|334.54|331.74|334.11|331.31|334.6|331.8|333.81|331.01|0
1652311200000|2022-05-11 23:20:00|334.17|331.37|335.38|332.58|335.62|332.82|334.17|331.37|0
1652311500000|2022-05-11 23:25:00|335.44|332.64|335.74|332.94|335.87|333.07|335.02|332.22|0
1652311800000|2022-05-11 23:30:00|335.81|333.01|334.41|331.61|336.35|333.55|334.29|331.49|0
1652312100000|2022-05-11 23:35:00|334.47|331.67|333.31|330.51|334.71|331.91|333.14|330.34|0
1652312400000|2022-05-11 23:40:00|333.44|330.64|332.59|329.79|333.55|330.75|332.47|329.67|0
1652312700000|2022-05-11 23:45:00|332.53|329.73|332.46|329.66|332.83|330.03|330.96|328.16|0
1652313000000|2022-05-11 23:50:00|332.53|329.73|334.1|331.3|334.15|331.35|332.28|329.48|0
1652313300000|2022-05-11 23:55:00|334.28|331.48|332.46|329.66|334.28|331.48|332.46|329.66|0
1652313600000|2022-05-12 00:00:00|332.58|329.78|335.85|333.05|337.13|334.33|332.58|329.78|0
1652313900000|2022-05-12 00:05:00|336.4|333.6|333.42|330.62|336.58|333.78|332.58|329.78|0
1652314200000|2022-05-12 00:10:00|333.48|330.68|335.84|333.04|336.27|333.47|333.48|330.68|0
1652314500000|2022-05-12 00:15:00|335.96|333.16|341.59|338.79|341.96|339.16|335.96|333.16|0
1652314800000|2022-05-12 00:20:00|341.78|338.98|341.59|338.79|343.13|340.33|340.73|337.93|0
1652315100000|2022-05-12 00:25:00|341.96|339.16|340.23|337.43|342.82|340.02|339.81|337.01|0
1652315400000|2022-05-12 00:30:00|340.36|337.56|341.09|338.29|342.2|339.4|340.36|337.56|0
1652315700000|2022-05-12 00:35:00|340.97|338.17|336.93|334.13|341.21|338.41|336.68|333.88|0
1652316000000|2022-05-12 00:40:00|336.07|333.27|331.11|328.31|336.32|333.52|330.39|327.59|0
1652316300000|2022-05-12 00:45:00|331.23|328.43|330.63|327.83|332.86|330.06|330.39|327.59|0
1652316600000|2022-05-12 00:50:00|330.57|327.77|329.43|326.63|330.57|327.77|328.59|325.79|0
1652316900000|2022-05-12 00:55:00|329.49|326.69|329.85|327.05|330.74|327.94|329.42|326.62|0
1652317200000|2022-05-12 01:00:00|329.78|326.98|331.1|328.3|331.46|328.66|329.78|326.98|0
1652317500000|2022-05-12 01:05:00|330.98|328.18|333.15|330.35|334.36|331.56|330.74|327.94|0
1652317800000|2022-05-12 01:10:00|333.09|330.29|332.42|329.62|333.09|330.29|330.86|328.06|0
1652318100000|2022-05-12 01:15:00|332.36|329.56|331.28|328.48|332.36|329.56|328.88|326.08|0
1652318400000|2022-05-12 01:20:00|331.21|328.41|332.54|329.74|333.14|330.34|330.85|328.05|0
1652318700000|2022-05-12 01:25:00|332.48|329.68|331.63|328.83|332.48|329.68|330.25|327.45|0
1652319000000|2022-05-12 01:30:00|331.57|328.77|330.25|327.45|331.75|328.95|329.29|326.49|0
1652319300000|2022-05-12 01:35:00|330.49|327.69|331.08|328.28|331.63|328.83|330.07|327.27|0
1652319600000|2022-05-12 01:40:00|331.33|328.53|329.28|326.48|331.93|329.13|328.8|326|0
1652319900000|2022-05-12 01:45:00|329.16|326.36|327.91|325.11|329.16|326.36|327.6|324.8|0
1652320200000|2022-05-12 01:50:00|327.84|325.04|328.56|325.76|328.56|325.76|327.31|324.51|0
1652320500000|2022-05-12 01:55:00|328.68|325.88|328.91|326.11|329.46|326.66|327.12|324.32|0
1652320800000|2022-05-12 02:00:00|329.1|326.3|329.51|326.71|330.35|327.55|329.1|326.3|0
1652321100000|2022-05-12 02:05:00|329.45|326.65|330.29|327.49|330.47|327.67|329.09|326.29|0
1652321400000|2022-05-12 02:10:00|330.23|327.43|329.63|326.83|330.35|327.55|328.91|326.11|0
1652321700000|2022-05-12 02:15:00|329.69|326.89|328.31|325.51|329.87|327.07|328.31|325.51|0
1652322000000|2022-05-12 02:20:00|328.43|325.63|328.66|325.86|329.09|326.29|328.07|325.27|0
1652322300000|2022-05-12 02:25:00|328.61|325.81|329.86|327.06|330.4|327.6|328.61|325.81|0
1652322600000|2022-05-12 02:30:00|329.92|327.12|331.66|328.86|332.45|329.65|329.26|326.46|0
1652322900000|2022-05-12 02:35:00|331.72|328.92|332.62|329.82|332.74|329.94|331.72|328.92|0
1652323200000|2022-05-12 02:40:00|332.69|329.89|332.98|330.18|333.17|330.37|332.14|329.34|0
1652323500000|2022-05-12 02:45:00|332.74|329.94|333.46|330.66|333.53|330.73|331.65|328.85|0
1652323800000|2022-05-12 02:50:00|333.41|330.61|333.82|331.02|334.92|332.12|333.22|330.42|0
1652324100000|2022-05-12 02:55:00|333.94|331.14|331.89|329.09|334.19|331.39|331.77|328.97|0
1652324400000|2022-05-12 03:00:00|331.77|328.97|332.25|329.45|332.49|329.69|331.05|328.25|0
1652324700000|2022-05-12 03:05:00|332.37|329.57|332.43|329.63|333.4|330.6|331.76|328.96|0
1652325000000|2022-05-12 03:10:00|332.37|329.57|333.39|330.59|333.69|330.89|332.37|329.57|0
1652325300000|2022-05-12 03:15:00|333.51|330.71|332.84|330.04|333.51|330.71|331.76|328.96|0
1652325600000|2022-05-12 03:20:00|332.91|330.11|332.72|329.92|333.21|330.41|332.06|329.26|0
1652325900000|2022-05-12 03:25:00|332.54|329.74|332.36|329.56|332.66|329.86|332|329.2|0
1652326200000|2022-05-12 03:30:00|332.42|329.62|331.27|328.47|332.42|329.62|330.91|328.11|0
1652326500000|2022-05-12 03:35:00|331.21|328.41|331.39|328.59|331.81|329.01|330.79|327.99|0
1652326800000|2022-05-12 03:40:00|331.45|328.65|333.56|330.76|334.65|331.85|331.33|328.53|0
1652327100000|2022-05-12 03:45:00|333.5|330.7|332.47|329.67|333.62|330.82|332.47|329.67|0
1652327400000|2022-05-12 03:50:00|332.41|329.61|333.79|330.99|334.28|331.48|332.29|329.49|0
1652327700000|2022-05-12 03:55:00|333.67|330.87|332.95|330.15|334.16|331.36|332.95|330.15|0
1652328000000|2022-05-12 04:00:00|332.7|329.9|332.89|330.09|333.19|330.39|332.28|329.48|0
1652328300000|2022-05-12 04:05:00|332.88|330.08|334.39|331.59|334.88|332.08|332.88|330.08|0
1652328600000|2022-05-12 04:10:00|334.46|331.66|334.51|331.71|335.3|332.5|334.09|331.29|0
1652328900000|2022-05-12 04:15:00|334.33|331.53|335.18|332.38|335.42|332.62|334.15|331.35|0
1652329200000|2022-05-12 04:20:00|335.24|332.44|337.06|334.26|337.18|334.38|335.12|332.32|0
1652329500000|2022-05-12 04:25:00|336.94|334.14|336.88|334.08|337.55|334.75|336.69|333.89|0
1652329800000|2022-05-12 04:30:00|336.81|334.01|336.69|333.89|337.3|334.5|336.02|333.22|0
1652330100000|2022-05-12 04:35:00|336.63|333.83|337.85|335.05|338.03|335.23|336.57|333.77|0
1652330400000|2022-05-12 04:40:00|337.79|334.99|338.64|335.84|338.88|336.08|337.54|334.74|0
1652330700000|2022-05-12 04:45:00|338.58|335.78|337.66|334.86|339|336.2|337.17|334.37|0
1652331000000|2022-05-12 04:50:00|337.72|334.92|337.23|334.43|337.97|335.17|335.83|333.03|0
1652331300000|2022-05-12 04:55:00|337.29|334.49|338.39|335.59|338.39|335.59|336.99|334.19|0
1652331600000|2022-05-12 05:00:00|338.26|335.46|337.16|334.36|338.26|335.46|335.95|333.15|0
1652331900000|2022-05-12 05:05:00|337.04|334.24|338.14|335.34|338.99|336.19|337.04|334.24|0
1652332200000|2022-05-12 05:10:00|338.38|335.58|340.95|338.15|341.08|338.28|338.38|335.58|0
1652332500000|2022-05-12 05:15:00|340.83|338.03|341.38|338.58|342.25|339.45|340.71|337.91|0
1652332800000|2022-05-12 05:20:00|341.32|338.52|345.52|342.72|345.65|342.85|341.14|338.34|0
1652333100000|2022-05-12 05:25:00|345.4|342.6|342.86|340.06|345.4|342.6|342.8|340|0
1652333400000|2022-05-12 05:30:00|342.67|339.87|341.93|339.13|342.79|339.99|341.44|338.64|0
1652333700000|2022-05-12 05:35:00|341.87|339.07|343.23|340.43|343.78|340.98|340.76|337.96|0
1652334000000|2022-05-12 05:40:00|343.16|340.36|344.64|341.84|344.89|342.09|342.61|339.81|0
1652334300000|2022-05-12 05:45:00|344.89|342.09|346.07|343.27|346.38|343.58|343.84|341.04|0
1652334600000|2022-05-12 05:50:00|346.01|343.21|346.63|343.83|347.13|344.33|345.88|343.08|0
1652334900000|2022-05-12 05:55:00|346.5|343.7|347.19|344.39|347.44|344.64|345.51|342.71|0
1652335200000|2022-05-12 06:00:00|347.12|344.32|345.01|342.21|347.87|345.07|344.51|341.71|0
1652335500000|2022-05-12 06:05:00|344.95|342.15|343.92|341.12|345.07|342.27|341.3|338.5|0
1652335800000|2022-05-12 06:10:00|343.98|341.18|343.06|340.26|343.98|341.18|342.08|339.28|0
1652336100000|2022-05-12 06:15:00|343.12|340.32|345.77|342.97|346.7|343.9|342.69|339.89|0
1652336400000|2022-05-12 06:20:00|345.83|343.03|343.05|340.25|346.32|343.52|342.01|339.21|0
1652336700000|2022-05-12 06:25:00|342.99|340.19|345.33|342.53|345.39|342.59|342.87|340.07|0
1652337000000|2022-05-12 06:30:00|345.45|342.65|344.46|341.66|345.45|342.65|343.72|340.92|0
1652337300000|2022-05-12 06:35:00|344.4|341.6|343.97|341.17|344.4|341.6|342.43|339.63|0
1652337600000|2022-05-12 06:40:00|343.84|341.04|343.84|341.04|344.58|341.78|342.12|339.32|0
1652337900000|2022-05-12 06:45:00|343.78|340.98|347.92|345.12|349.66|346.86|343.78|340.98|0
1652338200000|2022-05-12 06:50:00|347.98|345.18|347.17|344.37|348.23|345.43|346.74|343.94|0
1652338500000|2022-05-12 06:55:00|346.99|344.19|348.16|345.36|348.41|345.61|345.38|342.58|0
1652338800000|2022-05-12 07:00:00|347.67|344.87|349.35|346.55|351.78|348.98|347.67|344.87|0
1652339100000|2022-05-12 07:05:00|349.77|347.37|350.7|348.3|351.95|349.55|348.79|346.39|0
1652339400000|2022-05-12 07:10:00|350.88|348.48|351.19|348.79|353.44|351.04|350.07|347.67|0
1652339700000|2022-05-12 07:15:00|351.32|348.92|351.31|348.91|351.94|349.54|346.6|344.2|0
1652340000000|2022-05-12 07:20:00|351.19|348.79|352.75|350.35|355.39|352.99|351.19|348.79|0
1652340300000|2022-05-12 07:25:00|352.69|350.29|349.26|346.86|353.31|350.91|347.95|345.55|0
1652340600000|2022-05-12 07:30:00|348.57|346.17|350.18|347.78|353.06|350.66|348.14|345.74|0
1652340900000|2022-05-12 07:35:00|350.06|347.66|352.43|350.03|352.43|350.03|349.06|346.66|0
1652341200000|2022-05-12 07:40:00|352.55|350.15|347.64|345.24|353.43|351.03|347.57|345.17|0
1652341500000|2022-05-12 07:45:00|347.82|345.42|339.04|336.64|348.38|345.98|338.73|336.33|0
1652341800000|2022-05-12 07:50:00|338.85|336.45|343.44|341.04|344.36|341.96|338|335.6|0
1652342100000|2022-05-12 07:55:00|343.25|340.85|343.13|340.73|345.57|343.17|342.55|340.15|0
1652342400000|2022-05-12 08:00:00|342.02|339.62|349.12|346.72|350.42|348.02|341.84|339.44|0
1652342700000|2022-05-12 08:05:00|348.93|346.53|348.12|345.72|350.92|348.52|346.7|344.3|0
1652343000000|2022-05-12 08:10:00|347.93|345.53|348.12|345.72|349.3|346.9|346.57|344.17|0
1652343300000|2022-05-12 08:15:00|347.43|345.03|349.29|346.89|349.86|347.46|346.07|343.67|0
1652343600000|2022-05-12 08:20:00|349.61|347.21|349.73|347.33|351.48|349.08|348.55|346.15|0
1652343900000|2022-05-12 08:25:00|350.16|347.76|349.23|346.83|351.16|348.76|348.3|345.9|0
1652344200000|2022-05-12 08:30:00|349.29|346.89|350.1|347.7|351.16|348.76|346.38|343.98|0
1652344500000|2022-05-12 08:35:00|350.41|348.01|351.59|349.19|353.1|350.7|350.22|347.82|0
1652344800000|2022-05-12 08:40:00|352.09|349.69|353.34|350.94|354.41|352.01|351.65|349.25|0
1652345100000|2022-05-12 08:45:00|353.15|350.75|355.54|353.14|357.05|354.65|353.03|350.63|0
1652345400000|2022-05-12 08:50:00|355.41|353.01|354.18|351.78|355.69|353.29|352.19|349.79|0
1652345700000|2022-05-12 08:55:00|354.31|351.91|354.3|351.9|355.69|353.29|353.18|350.78|0
1652346000000|2022-05-12 09:00:00|354.55|352.15|357.19|354.79|357.32|354.92|353.3|350.9|0
1652346300000|2022-05-12 09:05:00|357.07|354.67|354.93|352.53|357.07|354.67|354.49|352.09|0
1652346600000|2022-05-12 09:10:00|355.18|352.78|355.3|352.9|357.06|354.66|354.17|351.77|0
1652346900000|2022-05-12 09:15:00|355.55|353.15|353.04|350.64|356.93|354.53|352.92|350.52|0
1652347200000|2022-05-12 09:20:00|353.17|350.77|355.67|353.27|355.99|353.59|352.86|350.46|0
1652347500000|2022-05-12 09:25:00|355.61|353.21|356.17|353.77|357.5|355.1|354.48|352.08|0
1652347800000|2022-05-12 09:30:00|356.05|353.65|358.95|356.55|360.79|358.39|355.92|353.52|0
1652348100000|2022-05-12 09:35:00|358.57|356.17|355.29|352.89|358.57|356.17|355.04|352.64|0
1652348400000|2022-05-12 09:40:00|355.23|352.83|355.1|352.7|356.8|354.4|354.66|352.26|0
1652348700000|2022-05-12 09:45:00|355.29|352.89|352.78|350.38|355.66|353.26|352.47|350.07|0
1652349000000|2022-05-12 09:50:00|352.9|350.5|354.28|351.88|355.03|352.63|352.9|350.5|0
1652349300000|2022-05-12 09:55:00|354.65|352.25|356.03|353.63|356.1|353.7|354.15|351.75|0
1652349600000|2022-05-12 10:00:00|355.97|353.57|355.47|353.07|356.91|354.51|354.65|352.25|0
1652349900000|2022-05-12 10:05:00|355.15|352.75|354.21|351.81|356.41|354.01|353.21|350.81|0
1652350200000|2022-05-12 10:10:00|354.08|351.68|356.4|354|356.4|354|353.52|351.12|0
1652350500000|2022-05-12 10:15:00|356.47|354.07|356.15|353.75|356.84|354.44|355.65|353.25|0
1652350800000|2022-05-12 10:20:00|356.21|353.81|355.89|353.49|356.9|354.5|355.39|352.99|0
1652351100000|2022-05-12 10:25:00|355.77|353.37|350.39|347.99|356.02|353.62|350.26|347.86|0
1652351400000|2022-05-12 10:30:00|350.51|348.11|352.07|349.67|352.76|350.36|350.26|347.86|0
1652351700000|2022-05-12 10:35:00|352.01|349.61|353.94|351.54|354.63|352.23|350.76|348.36|0
1652352000000|2022-05-12 10:40:00|353.82|351.42|355|352.6|355.26|352.86|353.44|351.04|0
1652352300000|2022-05-12 10:45:00|354.88|352.48|355.76|353.36|356.26|353.86|354.88|352.48|0
1652352600000|2022-05-12 10:50:00|355.7|353.3|352.62|350.22|355.82|353.42|351.81|349.41|0
1652352900000|2022-05-12 10:55:00|352.31|349.91|350.44|348.04|352.37|349.97|349.01|346.61|0
1652353200000|2022-05-12 11:00:00|350|347.6|349.24|346.84|351.76|349.36|348|345.6|0
1652353500000|2022-05-12 11:05:00|349.12|346.72|350.37|347.97|350.87|348.47|348.93|346.53|0
1652353800000|2022-05-12 11:10:00|350.62|348.22|346.88|344.48|350.74|348.34|346.88|344.48|0
1652354100000|2022-05-12 11:15:00|346.75|344.35|347.12|344.72|347.12|344.72|346.13|343.73|0
1652354400000|2022-05-12 11:20:00|347|344.6|343.84|341.44|347.12|344.72|342.3|339.9|0
1652354700000|2022-05-12 11:25:00|344.27|341.87|346.25|343.85|346.5|344.1|343.04|340.64|0
1652355000000|2022-05-12 11:30:00|346.37|343.97|349.73|347.33|349.73|347.33|346.25|343.85|0
1652355300000|2022-05-12 11:35:00|349.48|347.08|350.85|348.45|351.42|349.02|348.11|345.71|0
1652355600000|2022-05-12 11:40:00|350.79|348.39|351.73|349.33|353.11|350.71|349.6|347.2|0
1652355900000|2022-05-12 11:45:00|351.92|349.52|356.26|353.86|356.26|353.86|351.85|349.45|0
1652356200000|2022-05-12 11:50:00|356.13|353.73|358.14|355.74|359.04|356.64|355.31|352.91|0
1652356500000|2022-05-12 11:55:00|357.89|355.49|360.37|357.97|362.29|359.89|355.74|353.34|0
1652356800000|2022-05-12 12:00:00|360.24|357.84|361.03|358.63|363.2|360.8|359.54|357.14|0
1652357100000|2022-05-12 12:05:00|360.96|358.56|359.06|356.66|361.34|358.94|357.61|355.21|0
1652357400000|2022-05-12 12:10:00|359.18|356.78|357.29|354.89|359.18|356.78|356.98|354.58|0
1652357700000|2022-05-12 12:15:00|357.41|355.01|357.16|354.76|358.42|356.02|355.9|353.5|0
1652358000000|2022-05-12 12:20:00|357.03|354.63|359.43|357.03|360.32|357.92|356.78|354.38|0
1652358300000|2022-05-12 12:25:00|359.56|357.16|359.3|356.9|360.32|357.92|357.66|355.26|0
1652358600000|2022-05-12 12:30:00|360.57|358.17|358.54|356.14|360.63|358.23|354.76|352.36|0
1652358900000|2022-05-12 12:35:00|359.05|356.65|356.46|354.06|359.68|357.28|356.27|353.87|0
1652359200000|2022-05-12 12:40:00|356.01|353.61|357.15|354.75|357.65|355.25|352.5|350.1|0
1652359500000|2022-05-12 12:45:00|357.59|355.19|357.27|354.87|357.65|355.25|355.26|352.86|0
1652359800000|2022-05-12 12:50:00|356.83|354.43|356.08|353.68|357.47|355.07|354.95|352.55|0
1652360100000|2022-05-12 12:55:00|355.71|353.31|357.34|354.94|358.61|356.21|354.77|352.37|0
1652360400000|2022-05-12 13:00:00|357.09|354.69|358.1|355.7|359.62|357.22|355.7|353.3|0
1652360700000|2022-05-12 13:05:00|358.35|355.95|355.57|353.17|358.73|356.33|354.95|352.55|0
1652361000000|2022-05-12 13:10:00|355.45|353.05|354.3|351.9|357.21|354.81|354.11|351.71|0
1652361300000|2022-05-12 13:15:00|354.36|351.96|353.86|351.46|355.75|353.35|352.6|350.2|0
1652361600000|2022-05-12 13:20:00|353.98|351.58|351.47|349.07|353.98|351.58|350.47|348.07|0
1652361900000|2022-05-12 13:25:00|352.22|349.82|357.51|355.11|357.51|355.11|352.1|349.7|0
1652362200000|2022-05-12 13:30:00|357.39|354.99|363.44|361.04|364.08|361.68|350.85|348.45|0
1652362500000|2022-05-12 13:35:00|364.27|361.87|368.1|365.7|368.74|366.34|359.79|357.39|0
1652362800000|2022-05-12 13:40:00|367.71|365.31|358.11|355.71|369.72|367.32|357.67|355.27|0
1652363100000|2022-05-12 13:45:00|359.19|356.79|353.66|351.26|361.99|359.59|346.13|343.73|0
1652363400000|2022-05-12 13:50:00|354.1|351.7|352.08|349.68|358.67|356.27|350.02|347.62|0
1652363700000|2022-05-12 13:55:00|352.34|349.94|359.94|357.54|362.51|360.11|352.34|349.94|0
1652364000000|2022-05-12 14:00:00|360.45|358.05|360.56|358.16|365.57|363.17|359.54|357.14|0
1652364300000|2022-05-12 14:05:00|360.43|358.03|347.25|344.85|360.43|358.03|345.63|343.23|0
1652364600000|2022-05-12 14:10:00|347.75|345.35|342.76|340.36|348.62|346.22|338.4|336|0
1652364900000|2022-05-12 14:15:00|343.01|340.61|343.78|341.38|347.6|345.2|340.42|338.02|0
1652365200000|2022-05-12 14:20:00|343.71|341.31|336.1|333.7|345.7|343.3|333.92|331.52|0
1652365500000|2022-05-12 14:25:00|336.05|333.65|341.75|339.35|343.42|341.02|335.44|333.04|0
1652365800000|2022-05-12 14:30:00|340.94|338.54|344.16|341.76|347.02|344.62|338.12|335.72|0
1652366100000|2022-05-12 14:35:00|344.53|342.13|339.28|336.88|346.64|344.24|338.73|336.33|0
1652366400000|2022-05-12 14:40:00|339.09|336.69|344.06|341.66|345.68|343.28|339.09|336.69|0
1652366700000|2022-05-12 14:45:00|341.93|339.53|340.82|338.42|346.34|343.94|338.67|336.27|0
1652367000000|2022-05-12 14:50:00|340.94|338.54|334.87|332.47|340.94|338.54|334.63|332.23|0
1652367300000|2022-05-12 14:55:00|335.48|333.08|328.8|326.4|335.48|333.08|328.01|325.61|0
1652367600000|2022-05-12 15:00:00|328.13|325.73|326.27|323.87|333.47|331.07|326.27|323.87|0
1652367900000|2022-05-12 15:05:00|325.79|323.39|324.29|321.89|329.34|326.94|323.15|320.75|0
1652368200000|2022-05-12 15:10:00|324.18|321.78|330.63|328.23|330.63|328.23|323.7|321.3|0
1652368500000|2022-05-12 15:15:00|331.41|329.01|332.44|330.04|334.5|332.1|330.57|328.17|0
1652368800000|2022-05-12 15:20:00|332.5|330.1|337.91|335.51|338.03|335.63|331.23|328.83|0
1652369100000|2022-05-12 15:25:00|337.05|334.65|336.99|334.59|338.52|336.12|334.25|331.85|0
1652369400000|2022-05-12 15:30:00|336.75|334.35|340.92|338.52|343.71|341.31|335.46|333.06|0
1652369700000|2022-05-12 15:35:00|340.98|338.58|338.03|335.63|342.59|340.19|336.93|334.53|0
1652370000000|2022-05-12 15:40:00|337.29|334.89|343.83|341.43|344.01|341.61|337.23|334.83|0
1652370300000|2022-05-12 15:45:00|344.32|341.92|349.07|346.67|349.39|346.99|343.58|341.18|0
1652370600000|2022-05-12 15:50:00|349.19|346.79|352.47|350.07|354.94|352.54|349.19|346.79|0
1652370900000|2022-05-12 15:55:00|353.23|350.83|359.59|357.19|359.59|357.19|352.97|350.57|0
1652371200000|2022-05-12 16:00:00|359.65|357.25|358.86|355.74|362.44|359.32|358.6|355.48|0
1652371500000|2022-05-12 16:05:00|358.73|355.61|357.2|354.08|361.15|358.03|356.19|353.07|0
1652371800000|2022-05-12 16:10:00|358.16|355.04|357.71|354.59|361.79|358.67|355.18|352.06|0
1652372100000|2022-05-12 16:15:00|358.09|354.97|357.58|354.46|362.04|358.92|355.75|352.63|0
1652372400000|2022-05-12 16:20:00|358.09|354.97|353.72|350.6|359.87|356.75|353.03|349.91|0
1652372700000|2022-05-12 16:25:00|354.29|351.17|350.64|347.52|354.67|351.55|349.39|346.27|0
1652373000000|2022-05-12 16:30:00|351.02|347.9|345.29|342.17|351.69|348.57|344.3|341.18|0
1652373300000|2022-05-12 16:35:00|345.17|342.05|348.02|344.9|348.02|344.9|343.56|340.44|0
1652373600000|2022-05-12 16:40:00|348.15|345.03|343.38|340.26|353.91|350.79|343.38|340.26|0
1652373900000|2022-05-12 16:45:00|342.82|339.7|346.9|343.78|347.89|344.77|341.46|338.34|0
1652374200000|2022-05-12 16:50:00|347.02|343.9|346.77|343.65|349.76|346.64|345.16|342.04|0
1652374500000|2022-05-12 16:55:00|347.02|343.9|351.01|347.89|351.39|348.27|344.29|341.17|0
1652374800000|2022-05-12 17:00:00|351.08|347.96|354.34|351.22|355.04|351.92|347.83|344.71|0
1652375100000|2022-05-12 17:05:00|355.36|352.24|355.54|352.42|357.19|354.07|353.52|350.4|0
1652375400000|2022-05-12 17:10:00|355.16|352.04|354.78|351.66|356.17|353.05|350.19|347.07|0
1652375700000|2022-05-12 17:15:00|355.28|352.16|357.82|354.7|358.84|355.72|351.76|348.64|0
1652376000000|2022-05-12 17:20:00|358.07|354.95|357.65|354.53|359.52|356.4|352.93|349.81|0
1652376300000|2022-05-12 17:25:00|357.14|354.02|357.39|354.27|360.44|357.32|356.13|353.01|0
1652376600000|2022-05-12 17:30:00|357.52|354.4|360.7|357.58|362.62|359.5|355.37|352.25|0
1652376900000|2022-05-12 17:35:00|360.95|357.83|364.67|361.55|365.44|362.32|359.17|356.05|0
1652377200000|2022-05-12 17:40:00|364.92|361.8|365.56|362.44|366.21|363.09|363.89|360.77|0
1652377500000|2022-05-12 17:45:00|366.02|362.9|371.26|368.14|371.39|368.27|364.79|361.67|0
1652377800000|2022-05-12 17:50:00|371.39|368.27|369.64|366.52|371.39|368.27|366.71|363.59|0
1652378100000|2022-05-12 17:55:00|369.57|366.45|368.4|365.28|371.13|368.01|365.16|362.04|0
1652378400000|2022-05-12 18:00:00|368.08|364.96|365.42|362.3|369.18|366.06|363.62|360.5|0
1652378700000|2022-05-12 18:05:00|365.94|362.82|372.96|369.84|373.22|370.1|365.94|362.82|0
1652379000000|2022-05-12 18:10:00|373.22|370.1|370.47|367.35|373.35|370.23|370.47|367.35|0
1652379300000|2022-05-12 18:15:00|370.34|367.22|368.54|365.42|373.15|370.03|368.03|364.91|0
1652379600000|2022-05-12 18:20:00|368.93|365.81|370.88|367.76|372.57|369.45|366.22|363.1|0
1652379900000|2022-05-12 18:25:00|371.34|368.22|369.71|366.59|373.03|369.91|367.76|364.64|0
1652380200000|2022-05-12 18:30:00|369.97|366.85|374.14|371.02|376.44|373.32|369|365.88|0
1652380500000|2022-05-12 18:35:00|373.48|370.36|377.16|374.04|377.81|374.69|373.48|370.36|0
1652380800000|2022-05-12 18:40:00|377.02|373.9|377.55|374.43|379|375.88|375.97|372.85|0
1652381100000|2022-05-12 18:45:00|376.89|373.77|377.48|374.36|377.75|374.63|373.74|370.62|0
1652381400000|2022-05-12 18:50:00|378.34|375.22|375.64|372.52|379.66|376.54|372.9|369.78|0
1652381700000|2022-05-12 18:55:00|376.04|372.92|376.12|373|377.83|374.71|374.59|371.47|0
1652382000000|2022-05-12 19:00:00|376.45|373.33|370.1|366.98|377.56|374.44|369.71|366.59|0
1652382300000|2022-05-12 19:05:00|369.71|366.59|373.75|370.63|375.72|372.6|369.71|366.59|0
1652382600000|2022-05-12 19:10:00|373.62|370.5|373.62|370.5|377.96|374.84|373.49|370.37|0
1652382900000|2022-05-12 19:15:00|373.82|370.7|365.06|362.18|373.82|370.7|363.52|360.64|0
1652383200000|2022-05-12 19:20:00|364.93|362.05|355.3|352.42|365.58|362.7|354.22|351.34|0
1652383500000|2022-05-12 19:25:00|355.55|352.67|361.42|358.54|361.8|358.92|350.75|347.87|0
1652383800000|2022-05-12 19:30:00|360.72|357.84|355.54|352.66|361.03|358.15|352.38|349.5|0
1652384100000|2022-05-12 19:35:00|356.94|354.06|352.76|349.88|359.69|356.81|352.76|349.88|0
1652384400000|2022-05-12 19:40:00|353.14|350.26|354.28|351.4|356.18|353.3|348.48|345.6|0
1652384700000|2022-05-12 19:45:00|353.9|351.02|352.76|349.88|355.17|352.29|349.23|346.35|0
1652385000000|2022-05-12 19:50:00|349.66|346.78|347.77|344.89|350.54|347.66|342.78|339.9|0
1652385300000|2022-05-12 19:55:00|348.15|345.27|335.4|332.52|349.15|346.27|335.4|332.52|0
1652385600000|2022-05-12 20:00:00|336.38|333.5|337.72|334.84|338.6|335.72|335.15|332.27|0
1652385900000|2022-05-12 20:05:00|337.59|334.71|336.85|333.97|338.21|335.33|336.48|333.6|0
1652386200000|2022-05-12 20:10:00|337.1|334.22|340.67|337.79|341.05|338.17|336.98|334.1|0
1652386500000|2022-05-12 20:15:00|340.24|336.88|338.56|335.2|341.28|337.92|338.19|334.83|0
1652386800000|2022-05-12 20:20:00|338.69|335.33|339.06|335.7|340.17|336.81|338.44|335.08|0
1652387100000|2022-05-12 20:25:00|338.93|335.57|339.12|335.76|340.17|336.81|338.63|335.27|0
1652387400000|2022-05-12 20:30:00|339.18|335.82|340.53|337.17|342.64|339.28|339.12|335.76|0
1652387700000|2022-05-12 20:35:00|340.41|337.05|342.83|339.47|344.2|340.84|339.86|336.5|0
1652388000000|2022-05-12 20:40:00|342.64|339.28|343.01|339.65|343.45|340.09|340.78|337.42|0
1652388300000|2022-05-12 20:45:00|342.95|339.59|345.75|342.39|345.75|342.39|341.52|338.16|0
1652388600000|2022-05-12 20:50:00|346.13|342.77|347.7|344.34|347.82|344.46|345.63|342.27|0
1652388900000|2022-05-12 20:55:00|347.76|344.4|346.56|343.2|348.83|345.47|346.06|342.7|0
1652389200000|2022-05-12 21:00:00|346.32|342.96|345.94|342.58|346.42|343.06|345.79|342.43|0
1652389500000|2022-05-12 21:05:00|345.98|342.62|346.01|342.65|346.17|342.81|345.86|342.5|0
1652389800000|2022-05-12 21:10:00|345.86|342.5|345.23|341.87|345.86|342.5|344.84|341.48|0
1652390100000|2022-05-12 21:15:00|345.21|341.85|345.28|341.92|345.34|341.98|345.15|341.79|0
1652390400000|2022-05-12 21:20:00|345.3|341.94|344.53|341.17|345.3|341.94|344.53|341.17|0
1652390700000|2022-05-12 21:25:00|344.64|341.28|344.29|340.93|344.69|341.33|344.27|340.91|0
1652391000000|2022-05-12 21:30:00|344.27|340.91|344.34|340.98|344.34|340.98|344.05|340.69|0
1652391300000|2022-05-12 21:35:00|344.29|340.93|344.19|340.83|344.34|340.98|344.19|340.83|0
1652391600000|2022-05-12 21:40:00|344.39|341.03|344.35|340.99|344.5|341.14|344.05|340.69|0
1652391900000|2022-05-12 21:45:00|344.25|340.89|344.11|340.75|344.25|340.89|343.83|340.47|0
1652392200000|2022-05-12 21:50:00|344.08|340.72|344.15|340.79|344.17|340.81|343.88|340.52|0
1652392500000|2022-05-12 21:55:00|344.06|340.7|343.86|340.5|344.08|340.72|343.82|340.46|0
1652392800000|2022-05-12 22:00:00|343.16|339.8|342.6|339.24|343.16|339.8|341.23|337.87|0
1652393100000|2022-05-12 22:05:00|342.35|338.99|341.35|337.99|343.28|339.92|340.49|337.13|0
1652393400000|2022-05-12 22:10:00|341.11|337.75|339.99|336.63|341.6|338.24|339.5|336.14|0
1652393700000|2022-05-12 22:15:00|340.11|336.75|340.18|336.82|341.6|338.24|339.8|336.44|0
1652394000000|2022-05-12 22:20:00|339.86|336.5|341.54|338.18|341.54|338.18|339.37|336.01|0
1652394300000|2022-05-12 22:25:00|341.6|338.24|339.18|335.82|341.6|338.24|338.99|335.63|0
1652394600000|2022-05-12 22:30:00|339.12|335.76|341.16|337.8|341.22|337.86|339.12|335.76|0
1652394900000|2022-05-12 22:35:00|341.41|338.05|341.03|337.67|341.41|338.05|340.97|337.61|0
1652395200000|2022-05-12 22:40:00|340.97|337.61|340.22|336.86|341.03|337.67|340.22|336.86|0
1652395500000|2022-05-12 22:45:00|340.35|336.99|340.59|337.23|340.84|337.48|339.85|336.49|0
1652395800000|2022-05-12 22:50:00|340.53|337.17|340.34|336.98|340.78|337.42|339.72|336.36|0
1652396100000|2022-05-12 22:55:00|340.22|336.86|340.09|336.73|340.71|337.35|339.97|336.61|0
1652396400000|2022-05-12 23:00:00|339.97|336.61|337.87|334.51|340.28|336.92|337.5|334.14|0
1652396700000|2022-05-12 23:05:00|337.75|334.39|337.62|334.26|337.87|334.51|335.78|332.42|0
1652397000000|2022-05-12 23:10:00|337.68|334.32|336.7|333.34|337.87|334.51|336.14|332.78|0
1652397300000|2022-05-12 23:15:00|336.76|333.4|337|333.64|337.86|334.5|336.63|333.27|0
1652397600000|2022-05-12 23:20:00|336.75|333.39|334.79|331.43|336.75|333.39|334.73|331.37|0
1652397900000|2022-05-12 23:25:00|334.67|331.31|334.79|331.43|335.28|331.92|333.57|330.21|0
1652398200000|2022-05-12 23:30:00|334.61|331.25|333.81|330.45|335.03|331.67|333.2|329.84|0
1652398500000|2022-05-12 23:35:00|333.57|330.21|332.47|329.11|334.3|330.94|332.35|328.99|0
1652398800000|2022-05-12 23:40:00|332.41|329.05|332.1|328.74|332.47|329.11|331.25|327.89|0
1652399100000|2022-05-12 23:45:00|331.92|328.56|330.28|326.92|331.98|328.62|329.67|326.31|0
1652399400000|2022-05-12 23:50:00|330.16|326.8|330.22|326.86|330.76|327.4|329.91|326.55|0
1652399700000|2022-05-12 23:55:00|330.15|326.79|330.52|327.16|330.64|327.28|329.97|326.61|0
1652400000000|2022-05-13 00:00:00|330.64|327.28|329.91|326.55|332.58|329.22|329.91|326.55|0
1652400300000|2022-05-13 00:05:00|330.03|326.67|331.12|327.76|331.24|327.88|329.91|326.55|0
1652400600000|2022-05-13 00:10:00|331.24|327.88|330.15|326.79|332.57|329.21|329.66|326.3|0
1652400900000|2022-05-13 00:15:00|330.27|326.91|328.44|325.08|330.33|326.97|328.44|325.08|0
1652401200000|2022-05-13 00:20:00|328.75|325.39|327.83|324.47|328.99|325.63|327.83|324.47|0
1652401500000|2022-05-13 00:25:00|327.71|324.35|326.63|323.27|328.38|325.02|326.63|323.27|0
1652401800000|2022-05-13 00:30:00|326.51|323.15|325.42|322.06|326.63|323.27|324.82|321.46|0
1652402100000|2022-05-13 00:35:00|325.3|321.94|324.82|321.46|326.14|322.78|324.82|321.46|0
1652402400000|2022-05-13 00:40:00|324.94|321.58|325.18|321.82|325.42|322.06|324.58|321.22|0
1652402700000|2022-05-13 00:45:00|325.3|321.94|325.77|322.41|325.77|322.41|324.93|321.57|0
1652403000000|2022-05-13 00:50:00|325.89|322.53|325.65|322.29|325.89|322.53|325.41|322.05|0
1652403300000|2022-05-13 00:55:00|325.59|322.23|325.35|321.99|325.95|322.59|325.05|321.69|0
1652403600000|2022-05-13 01:00:00|325.41|322.05|325.53|322.17|326.37|323.01|325.41|322.05|0
1652403900000|2022-05-13 01:05:00|325.59|322.23|325.76|322.4|326|322.64|325.28|321.92|0
1652404200000|2022-05-13 01:10:00|325.59|322.23|325.16|321.8|326.19|322.83|325.04|321.68|0
1652404500000|2022-05-13 01:15:00|325.04|321.68|322.29|318.93|325.28|321.92|322.29|318.93|0
1652404800000|2022-05-13 01:20:00|322.4|319.04|321.63|318.27|322.64|319.28|321.39|318.03|0
1652405100000|2022-05-13 01:25:00|321.57|318.21|321.92|318.56|322.04|318.68|320.97|317.61|0
1652405400000|2022-05-13 01:30:00|321.75|318.39|322.64|319.28|323.12|319.76|321.68|318.32|0
1652405700000|2022-05-13 01:35:00|322.58|319.22|324.61|321.25|325.15|321.79|322.58|319.22|0
1652406000000|2022-05-13 01:40:00|324.67|321.31|324.61|321.25|324.91|321.55|323.47|320.11|0
1652406300000|2022-05-13 01:45:00|324.67|321.31|323.47|320.11|324.73|321.37|323.23|319.87|0
1652406600000|2022-05-13 01:50:00|323.41|320.05|322.81|319.45|323.82|320.46|322.45|319.09|0
1652406900000|2022-05-13 01:55:00|322.75|319.39|323.1|319.74|323.34|319.98|322.51|319.15|0
1652407200000|2022-05-13 02:00:00|322.98|319.62|322.21|318.85|323.1|319.74|321.55|318.19|0
1652407500000|2022-05-13 02:05:00|322.14|318.78|322.74|319.38|322.92|319.56|321.67|318.31|0
1652407800000|2022-05-13 02:10:00|322.68|319.32|323.33|319.97|323.76|320.4|322.62|319.26|0
1652408100000|2022-05-13 02:15:00|323.4|320.04|322.61|319.25|323.69|320.33|322.08|318.72|0
1652408400000|2022-05-13 02:20:00|322.73|319.37|322.97|319.61|323.09|319.73|322.26|318.9|0
1652408700000|2022-05-13 02:25:00|322.91|319.55|323.39|320.03|323.45|320.09|322.73|319.37|0
1652409000000|2022-05-13 02:30:00|323.33|319.97|322.61|319.25|323.45|320.09|322.61|319.25|0
1652409300000|2022-05-13 02:35:00|322.67|319.31|323.8|320.44|323.86|320.5|322.25|318.89|0
1652409600000|2022-05-13 02:40:00|323.56|320.2|323.08|319.72|323.56|320.2|322.84|319.48|0
1652409900000|2022-05-13 02:45:00|323.02|319.66|322.84|319.48|323.2|319.84|322.48|319.12|0
1652410200000|2022-05-13 02:50:00|322.96|319.6|323.08|319.72|323.38|320.02|322.72|319.36|0
1652410500000|2022-05-13 02:55:00|323.19|319.83|322.83|319.47|323.26|319.9|322.83|319.47|0
1652410800000|2022-05-13 03:00:00|323.07|319.71|323.19|319.83|323.31|319.95|322.59|319.23|0
1652411100000|2022-05-13 03:05:00|323.25|319.89|321.28|317.92|323.25|319.89|320.92|317.56|0
1652411400000|2022-05-13 03:10:00|321.22|317.86|321.04|317.68|321.87|318.51|320.92|317.56|0
1652411700000|2022-05-13 03:15:00|320.92|317.56|318.19|314.83|320.92|317.56|318.07|314.71|0
1652412000000|2022-05-13 03:20:00|318.13|314.77|316.54|313.18|318.54|315.18|316.48|313.12|0
1652412300000|2022-05-13 03:25:00|316.6|313.24|316.53|313.17|317.83|314.47|316.42|313.06|0
1652412600000|2022-05-13 03:30:00|316.42|313.06|315.12|311.76|316.53|313.17|314.54|311.18|0
1652412900000|2022-05-13 03:35:00|315.06|311.7|315.35|311.99|315.59|312.23|314.65|311.29|0
1652413200000|2022-05-13 03:40:00|314.94|311.58|314.65|311.29|315|311.64|314.41|311.05|0
1652413500000|2022-05-13 03:45:00|314.53|311.17|317|313.64|317.17|313.81|314.53|311.17|0
1652413800000|2022-05-13 03:50:00|316.94|313.58|317.58|314.22|317.7|314.34|316.35|312.99|0
1652414100000|2022-05-13 03:55:00|317.46|314.1|317.34|313.98|317.82|314.46|317.05|313.69|0
1652414400000|2022-05-13 04:00:00|317.46|314.1|319.11|315.75|319.12|315.76|317.34|313.98|0
1652414700000|2022-05-13 04:05:00|319.29|315.93|318.88|315.52|319.94|316.58|318.76|315.4|0
1652415000000|2022-05-13 04:10:00|318.99|315.63|319.7|316.34|320.54|317.18|318.99|315.63|0
1652415300000|2022-05-13 04:15:00|319.82|316.46|320.47|317.11|320.53|317.17|319.46|316.1|0
1652415600000|2022-05-13 04:20:00|320.53|317.17|319.52|316.16|320.53|317.17|319.46|316.1|0
1652415900000|2022-05-13 04:25:00|319.46|316.1|319.58|316.22|320|316.64|319.28|315.92|0
1652416200000|2022-05-13 04:30:00|319.64|316.28|319.93|316.57|320.05|316.69|319.34|315.98|0
1652416500000|2022-05-13 04:35:00|319.81|316.45|319.22|315.86|319.81|316.45|319.1|315.74|0
1652416800000|2022-05-13 04:40:00|319.33|315.97|319.1|315.74|319.57|316.21|318.98|315.62|0
1652417100000|2022-05-13 04:45:00|319.28|315.92|317.74|314.38|319.33|315.97|317.67|314.31|0
1652417400000|2022-05-13 04:50:00|317.85|314.49|317.32|313.96|318.03|314.67|316.73|313.37|0
1652417700000|2022-05-13 04:55:00|317.2|313.84|317.55|314.19|317.79|314.43|316.96|313.6|0
1652418000000|2022-05-13 05:00:00|317.43|314.07|318.38|315.02|319.32|315.96|317.31|313.95|0
1652418300000|2022-05-13 05:05:00|318.32|314.96|317.31|313.95|318.85|315.49|317.02|313.66|0
1652418600000|2022-05-13 05:10:00|317.19|313.83|317.78|314.42|318.02|314.66|316.48|313.12|0
1652418900000|2022-05-13 05:15:00|317.54|314.18|316.83|313.47|317.78|314.42|316.83|313.47|0
1652419200000|2022-05-13 05:20:00|316.48|313.12|316.42|313.06|316.95|313.59|315.54|312.18|0
1652419500000|2022-05-13 05:25:00|316.36|313|317.54|314.18|318.13|314.77|316.36|313|0
1652419800000|2022-05-13 05:30:00|317.48|314.12|316.53|313.17|318.13|314.77|316.36|313|0
1652420100000|2022-05-13 05:35:00|316.59|313.23|316.12|312.76|316.71|313.35|315.76|312.4|0
1652420400000|2022-05-13 05:40:00|316.24|312.88|316.23|312.87|316.7|313.34|315.94|312.58|0
1652420700000|2022-05-13 05:45:00|316.11|312.75|317|313.64|317.29|313.93|315.76|312.4|0
1652421000000|2022-05-13 05:50:00|317.05|313.69|317.41|314.05|318|314.64|317.05|313.69|0
1652421300000|2022-05-13 05:55:00|317.35|313.99|317.64|314.28|318.23|314.87|317.17|313.81|0
1652421600000|2022-05-13 06:00:00|317.52|314.16|318.58|315.22|318.64|315.28|316.93|313.57|0
1652421900000|2022-05-13 06:05:00|318.7|315.34|318.7|315.34|318.82|315.46|316.93|313.57|0
1652422200000|2022-05-13 06:10:00|318.58|315.22|321.31|317.95|321.49|318.13|318.58|315.22|0
1652422500000|2022-05-13 06:15:00|321.19|317.83|322.5|319.14|323.34|319.98|321.07|317.71|0
1652422800000|2022-05-13 06:20:00|322.38|319.02|321.42|318.06|322.56|319.2|320.95|317.59|0
1652423100000|2022-05-13 06:25:00|321.54|318.18|322.14|318.78|322.25|318.89|320.35|316.99|0
1652423400000|2022-05-13 06:30:00|322.25|318.89|323.54|320.18|325.23|321.87|321.84|318.48|0
1652423700000|2022-05-13 06:35:00|323.42|320.06|322.88|319.52|323.59|320.23|322.23|318.87|0
1652424000000|2022-05-13 06:40:00|322.64|319.28|321.99|318.63|323.95|320.59|321.81|318.45|0
1652424300000|2022-05-13 06:45:00|322.04|318.68|320.74|317.38|322.58|319.22|320.74|317.38|0
1652424600000|2022-05-13 06:50:00|320.86|317.5|321.33|317.97|321.8|318.44|320.62|317.26|0
1652424900000|2022-05-13 06:55:00|321.68|318.32|322.04|318.68|322.57|319.21|320.74|317.38|0
1652425200000|2022-05-13 07:00:00|322.63|319.27|325.37|322.01|326.32|322.96|322.22|318.86|0
1652425500000|2022-05-13 07:05:00|325.43|322.55|324.65|321.77|326.92|324.04|324.17|321.29|0
1652425800000|2022-05-13 07:10:00|324.53|321.65|323.21|320.33|324.83|321.95|321.91|319.03|0
1652426100000|2022-05-13 07:15:00|323.16|320.28|324.52|321.64|325.96|323.08|321.61|318.73|0
1652426400000|2022-05-13 07:20:00|324.46|321.58|320.07|317.19|325.06|322.18|319.3|316.42|0
1652426700000|2022-05-13 07:25:00|319.89|317.01|319.65|316.77|322.97|320.09|319.18|316.3|0
1652427000000|2022-05-13 07:30:00|319.42|316.54|314.93|312.05|320.01|317.13|314.93|312.05|0
1652427300000|2022-05-13 07:35:00|314.99|312.11|314.93|312.05|315.63|312.75|314.93|312.05|0
1652427600000|2022-05-13 07:40:00|315.04|312.16|316.33|313.45|316.92|314.04|315.04|312.16|0
1652427900000|2022-05-13 07:45:00|316.21|313.33|315.98|313.1|316.8|313.92|314.92|312.04|0
1652428200000|2022-05-13 07:50:00|315.86|312.98|317.62|314.74|317.62|314.74|315.62|312.74|0
1652428500000|2022-05-13 07:55:00|317.38|314.5|319.15|316.27|319.97|317.09|317.26|314.38|0
1652428800000|2022-05-13 08:00:00|319.26|316.38|316.97|314.09|319.26|316.38|316.2|313.32|0
1652429100000|2022-05-13 08:05:00|317.02|314.14|316.14|313.26|317.02|314.14|315.38|312.5|0
1652429400000|2022-05-13 08:10:00|316.08|313.2|317.72|314.84|317.96|315.08|316.08|313.2|0
1652429700000|2022-05-13 08:15:00|317.49|314.61|316.43|313.55|317.72|314.84|316.2|313.32|0
1652430000000|2022-05-13 08:20:00|316.37|313.49|315.26|312.38|316.9|314.02|315.26|312.38|0
1652430300000|2022-05-13 08:25:00|315.32|312.44|315.6|312.72|315.96|313.08|314.9|312.02|0
1652430600000|2022-05-13 08:30:00|315.49|312.61|315.84|312.96|317.25|314.37|315.13|312.25|0
1652430900000|2022-05-13 08:35:00|315.72|312.84|317.01|314.13|317.24|314.36|315.72|312.84|0
1652431200000|2022-05-13 08:40:00|317.12|314.24|317.77|314.89|318.42|315.54|316.71|313.83|0
1652431500000|2022-05-13 08:45:00|318.06|315.18|319.36|316.48|319.48|316.6|317.83|314.95|0
1652431800000|2022-05-13 08:50:00|319.48|316.6|317.94|315.06|320.01|317.13|317.88|315|0
1652432100000|2022-05-13 08:55:00|317.82|314.94|317.53|314.65|318.53|315.65|317.47|314.59|0
1652432400000|2022-05-13 09:00:00|317.47|314.59|316.35|313.47|317.47|314.59|316.06|313.18|0
1652432700000|2022-05-13 09:05:00|316.17|313.29|314.88|312|316.82|313.94|314.88|312|0
1652433000000|2022-05-13 09:10:00|315|312.12|315.7|312.82|315.7|312.82|314.88|312|0
1652433300000|2022-05-13 09:15:00|315.64|312.76|315.46|312.58|316.4|313.52|315.35|312.47|0
1652433600000|2022-05-13 09:20:00|315.35|312.47|315.69|312.81|315.7|312.82|315.34|312.46|0
1652433900000|2022-05-13 09:25:00|315.81|312.93|316.63|313.75|317.1|314.22|314.06|311.18|0
1652434200000|2022-05-13 09:30:00|316.51|313.63|318.27|315.39|318.86|315.98|316.28|313.4|0
1652434500000|2022-05-13 09:35:00|318.16|315.28|318.51|315.63|319.22|316.34|317.8|314.92|0
1652434800000|2022-05-13 09:40:00|318.27|315.39|317.98|315.1|318.98|316.1|317.8|314.92|0
1652435100000|2022-05-13 09:45:00|317.44|314.56|318.45|315.57|319.27|316.39|316.74|313.86|0
1652435400000|2022-05-13 09:50:00|318.38|315.5|320.74|317.86|320.74|317.86|318.27|315.39|0
1652435700000|2022-05-13 09:55:00|320.81|317.93|319.68|316.8|320.81|317.93|319.03|316.15|0
1652436000000|2022-05-13 10:00:00|319.8|316.92|318.73|315.85|319.97|317.09|318.73|315.85|0
1652436300000|2022-05-13 10:05:00|318.67|315.79|320.86|317.98|320.97|318.09|318.67|315.79|0
1652436600000|2022-05-13 10:10:00|320.68|317.8|317.78|314.9|321.15|318.27|317.73|314.85|0
1652436900000|2022-05-13 10:15:00|318.14|315.26|319.02|316.14|319.2|316.32|317.55|314.67|0
1652437200000|2022-05-13 10:20:00|318.96|316.08|318.19|315.31|319.31|316.43|318.13|315.25|0
1652437500000|2022-05-13 10:25:00|318.37|315.49|318.31|315.43|318.6|315.72|317.89|315.01|0
1652437800000|2022-05-13 10:30:00|318.48|315.6|317.54|314.66|318.84|315.96|317.19|314.31|0
1652438100000|2022-05-13 10:35:00|317.42|314.54|316.01|313.13|317.42|314.54|316.01|313.13|0
1652438400000|2022-05-13 10:40:00|315.95|313.07|317.53|314.65|317.53|314.65|315.77|312.89|0
1652438700000|2022-05-13 10:45:00|317.42|314.54|317.53|314.65|317.77|314.89|316.94|314.06|0
1652439000000|2022-05-13 10:50:00|317.59|314.71|317.06|314.18|317.59|314.71|316.47|313.59|0
1652439300000|2022-05-13 10:55:00|316.82|313.94|316.35|313.47|317.06|314.18|315.53|312.65|0
1652439600000|2022-05-13 11:00:00|316.12|313.24|317.05|314.17|317.52|314.64|315.41|312.53|0
1652439900000|2022-05-13 11:05:00|317.11|314.23|317.11|314.23|318.11|315.23|316.93|314.05|0
1652440200000|2022-05-13 11:10:00|317.17|314.29|317.4|314.52|317.87|314.99|317.17|314.29|0
1652440500000|2022-05-13 11:15:00|317.46|314.58|317.75|314.87|318.1|315.22|317.16|314.28|0
1652440800000|2022-05-13 11:20:00|317.87|314.99|317.75|314.87|318.1|315.22|317.4|314.52|0
1652441100000|2022-05-13 11:25:00|317.63|314.75|317.1|314.22|317.86|314.98|316.69|313.81|0
1652441400000|2022-05-13 11:30:00|317.04|314.16|315.16|312.28|317.86|314.98|315.16|312.28|0
1652441700000|2022-05-13 11:35:00|315.11|312.23|315.28|312.4|315.51|312.63|314.81|311.93|0
1652442000000|2022-05-13 11:40:00|315.22|312.34|313.23|310.35|315.51|312.63|313.12|310.24|0
1652442300000|2022-05-13 11:45:00|313.35|310.47|312.18|309.3|314.17|311.29|312.18|309.3|0
1652442600000|2022-05-13 11:50:00|312.41|309.53|312.06|309.18|313.81|310.93|312.06|309.18|0
1652442900000|2022-05-13 11:55:00|311.95|309.07|308.93|306.05|311.95|309.07|308|305.12|0
1652443200000|2022-05-13 12:00:00|308.58|305.7|310.31|307.43|310.43|307.55|307.77|304.89|0
1652443500000|2022-05-13 12:05:00|310.43|307.55|310.31|307.43|311.13|308.25|309.62|306.74|0
1652443800000|2022-05-13 12:10:00|310.19|307.31|310.2|307.32|312.36|309.48|309.68|306.8|0
1652444100000|2022-05-13 12:15:00|310.09|307.21|309.1|306.22|310.55|307.67|308.35|305.47|0
1652444400000|2022-05-13 12:20:00|309.04|306.16|310.14|307.26|310.43|307.55|308.46|305.58|0
1652444700000|2022-05-13 12:25:00|310.08|307.2|310.2|307.32|310.78|307.9|310.08|307.2|0
1652445000000|2022-05-13 12:30:00|310.26|307.38|308.17|305.29|310.31|307.43|307.99|305.11|0
1652445300000|2022-05-13 12:35:00|308.11|305.23|308.57|305.69|308.8|305.92|307.99|305.11|0
1652445600000|2022-05-13 12:40:00|308.45|305.57|309.91|307.03|310.5|307.62|308.34|305.46|0
1652445900000|2022-05-13 12:45:00|309.8|306.92|308.75|305.87|309.91|307.03|308.64|305.76|0
1652446200000|2022-05-13 12:50:00|308.87|305.99|308.06|305.18|309.22|306.34|307.83|304.95|0
1652446500000|2022-05-13 12:55:00|307.94|305.06|310.49|307.61|310.49|307.61|307.83|304.95|0
1652446800000|2022-05-13 13:00:00|310.26|307.38|311.76|308.88|312.35|309.47|310.02|307.14|0
1652447100000|2022-05-13 13:05:00|311.65|308.77|312|309.12|312.35|309.47|310.49|307.61|0
1652447400000|2022-05-13 13:10:00|312.11|309.23|315.27|312.39|315.5|312.62|311.65|308.77|0
1652447700000|2022-05-13 13:15:00|315.15|312.27|315.15|312.27|315.27|312.39|313.74|310.86|0
1652448000000|2022-05-13 13:20:00|315.38|312.5|316.32|313.44|316.32|313.44|315.03|312.15|0
1652448300000|2022-05-13 13:25:00|316.09|313.21|315.61|312.73|316.56|313.68|314.91|312.03|0
1652448600000|2022-05-13 13:30:00|314.56|311.68|317.61|314.73|317.61|314.73|312.92|310.04|0
1652448900000|2022-05-13 13:35:00|317.85|314.97|313.82|310.94|320.46|317.58|311.75|308.87|0
1652449200000|2022-05-13 13:40:00|313.94|311.06|309.56|306.68|316.17|313.29|309.21|306.33|0
1652449500000|2022-05-13 13:45:00|309.33|306.45|311.66|308.78|312.95|310.07|308.28|305.4|0
1652449800000|2022-05-13 13:50:00|311.19|308.31|303.09|300.21|311.54|308.66|302.63|299.75|0
1652450100000|2022-05-13 13:55:00|302.86|299.98|305.04|302.16|306.14|303.26|302.86|299.98|0
1652450400000|2022-05-13 14:00:00|304.52|301.64|299.43|296.55|304.92|302.04|298.36|295.48|0
1652450700000|2022-05-13 14:05:00|298.98|296.1|299.2|296.32|302.28|299.4|298.75|295.87|0
1652451000000|2022-05-13 14:10:00|299.09|296.21|299.08|296.2|301.02|298.14|297.5|294.62|0
1652451300000|2022-05-13 14:15:00|298.97|296.09|296.72|293.84|300.68|297.8|295.81|292.93|0
1652451600000|2022-05-13 14:20:00|296.38|293.5|290.52|287.64|296.38|293.5|290.29|287.41|0
1652451900000|2022-05-13 14:25:00|290.4|287.52|291.19|288.31|291.63|288.75|288.95|286.07|0
1652452200000|2022-05-13 14:30:00|291.07|288.19|289.4|286.52|293.09|290.21|288.84|285.96|0
1652452500000|2022-05-13 14:35:00|289.29|286.41|290.07|287.19|291.3|288.42|288.51|285.63|0
1652452800000|2022-05-13 14:40:00|290.18|287.3|299.43|296.55|299.43|296.55|289.9|287.02|0
1652453100000|2022-05-13 14:45:00|299.54|296.66|298.64|295.76|302.16|299.28|297.17|294.29|0
1652453400000|2022-05-13 14:50:00|298.75|295.87|294.47|291.59|299.2|296.32|294.25|291.37|0
1652453700000|2022-05-13 14:55:00|294.25|291.37|295.14|292.26|296.04|293.16|293.47|290.59|0
1652454000000|2022-05-13 15:00:00|295.59|292.71|296.6|293.72|298.06|295.18|294.8|291.92|0
1652454300000|2022-05-13 15:05:00|296.26|293.38|294.58|291.7|296.49|293.61|294.19|291.31|0
1652454600000|2022-05-13 15:10:00|294.64|291.76|294.8|291.92|295.81|292.93|294.02|291.14|0
1652454900000|2022-05-13 15:15:00|295.25|292.37|296.59|293.71|297.83|294.95|294.8|291.92|0
1652455200000|2022-05-13 15:20:00|296.7|293.82|293.9|291.02|296.7|293.82|292.79|289.91|0
1652455500000|2022-05-13 15:25:00|293.68|290.8|292.34|289.46|294.57|291.69|291.89|289.01|0
1652455800000|2022-05-13 15:30:00|292.11|289.23|292.86|289.98|294.23|291.35|291.45|288.57|0
1652456100000|2022-05-13 15:35:00|292.74|289.86|291.74|288.86|293.41|290.53|291.19|288.31|0
1652456400000|2022-05-13 15:40:00|291.85|288.97|293.52|290.64|295.42|292.54|291.85|288.97|0
1652456700000|2022-05-13 15:45:00|293.63|290.75|294.52|291.64|295.31|292.43|293.63|290.75|0
1652457000000|2022-05-13 15:50:00|294.63|291.75|291.73|288.85|294.86|291.98|291.62|288.74|0
1652457300000|2022-05-13 15:55:00|291.84|288.96|292.62|289.74|292.95|290.07|291.51|288.63|0
1652457600000|2022-05-13 16:00:00|292.06|289.18|290.07|287.19|292.4|289.52|289.95|287.07|0
1652457900000|2022-05-13 16:05:00|289.95|287.07|286.98|284.1|290.07|287.19|286.98|284.1|0
1652458200000|2022-05-13 16:10:00|286.87|283.99|286.1|283.22|287.97|285.09|284.9|282.02|0
1652458500000|2022-05-13 16:15:00|286.21|283.33|287.74|284.86|287.74|284.86|285.66|282.78|0
1652458800000|2022-05-13 16:20:00|287.85|284.97|288.84|285.96|289.61|286.73|287.08|284.2|0
1652459100000|2022-05-13 16:25:00|289.39|286.51|288.95|286.07|291.16|288.28|288.95|286.07|0
1652459400000|2022-05-13 16:30:00|288.84|285.96|288.46|285.58|288.84|285.96|287.08|284.2|0
1652459700000|2022-05-13 16:35:00|288.57|285.69|288.24|285.36|288.68|285.8|287.91|285.03|0
1652460000000|2022-05-13 16:40:00|288.35|285.47|289.11|286.23|289.11|286.23|287.25|284.37|0
1652460300000|2022-05-13 16:45:00|288.89|286.01|291.43|288.55|291.54|288.66|288.67|285.79|0
1652460600000|2022-05-13 16:50:00|291.54|288.66|294.21|291.33|296.45|293.57|291.54|288.66|0
1652460900000|2022-05-13 16:55:00|294.32|291.44|291.76|288.88|294.32|291.44|291.65|288.77|0
1652461200000|2022-05-13 17:00:00|291.65|288.77|291.09|288.21|292.42|289.54|289.88|287|0
1652461500000|2022-05-13 17:05:00|291.43|288.55|293.2|290.32|293.98|291.1|291.31|288.43|0
1652461800000|2022-05-13 17:10:00|293.31|290.43|292.01|289.13|294.43|291.55|291.56|288.68|0
1652462100000|2022-05-13 17:15:00|292.45|289.57|294.79|291.91|295.24|292.36|292.45|289.57|0
1652462400000|2022-05-13 17:20:00|294.91|292.03|293.79|290.67|296.59|293.71|293.79|290.67|0
1652462700000|2022-05-13 17:25:00|293.68|290.56|295.58|292.46|295.58|292.46|292.57|289.45|0
1652463000000|2022-05-13 17:30:00|295.02|291.9|293.9|290.78|295.8|292.68|293.57|290.45|0
1652463300000|2022-05-13 17:35:00|293.79|290.67|296.7|293.58|296.81|293.69|293.79|290.67|0
1652463600000|2022-05-13 17:40:00|296.59|293.47|299.18|296.06|299.86|296.74|296.59|293.47|0
1652463900000|2022-05-13 17:45:00|299.29|296.17|298.16|295.04|300.99|297.87|297.93|294.81|0
1652464200000|2022-05-13 17:50:00|298.38|295.26|299.4|296.28|300.53|297.41|297.7|294.58|0
1652464500000|2022-05-13 17:55:00|299.51|296.39|302.23|299.11|303.49|300.37|299.4|296.28|0
1652464800000|2022-05-13 18:00:00|302.57|299.45|311.39|308.27|311.97|308.85|302.57|299.45|0
1652465100000|2022-05-13 18:05:00|311.86|308.74|308.38|305.26|313.72|310.6|307.92|304.8|0
1652465400000|2022-05-13 18:10:00|308.5|305.38|309.88|307|310.46|307.34|306.54|303.42|0
1652465700000|2022-05-13 18:15:00|309.99|307.11|306.82|303.94|311.03|308.15|306.76|303.88|0
1652466000000|2022-05-13 18:20:00|306.65|303.77|310.1|307.22|311.38|308.5|306.65|303.77|0
1652466300000|2022-05-13 18:25:00|309.76|306.88|309.41|306.53|311.96|309.08|308.83|305.95|0
1652466600000|2022-05-13 18:30:00|309.06|306.18|305.72|302.84|309.06|306.18|302.07|299.19|0
1652466900000|2022-05-13 18:35:00|305.84|302.96|307.1|304.22|308.54|305.66|305.03|302.15|0
1652467200000|2022-05-13 18:40:00|306.98|304.1|304.69|301.81|308.02|305.14|304.12|301.24|0
1652467500000|2022-05-13 18:45:00|304.57|301.69|306.52|303.64|308.01|305.13|304.46|301.58|0
1652467800000|2022-05-13 18:50:00|306.75|303.87|298.56|295.68|306.86|303.98|298.39|295.51|0
1652468100000|2022-05-13 18:55:00|298.33|295.45|298.33|295.45|299.74|296.86|298.22|295.34|0
1652468400000|2022-05-13 19:00:00|298.1|295.22|296.89|294.01|298.78|295.9|294.2|291.32|0
1652468700000|2022-05-13 19:05:00|296.78|293.9|292.95|290.55|296.78|293.9|292.84|290.42|0
1652469000000|2022-05-13 19:10:00|292.84|290.44|290.09|287.69|294|291.6|289.87|287.47|0
1652469300000|2022-05-13 19:15:00|289.87|287.47|289.31|286.91|291.2|288.8|288.1|285.7|0
1652469600000|2022-05-13 19:20:00|289.53|287.13|288.87|286.47|291.2|288.8|288.09|285.69|0
1652469900000|2022-05-13 19:25:00|289.09|286.69|287.1|284.7|290.09|287.69|286.88|284.48|0
1652470200000|2022-05-13 19:30:00|287.21|284.81|294.33|291.93|294.66|292.26|286.33|283.93|0
1652470500000|2022-05-13 19:35:00|294.27|291.87|293.01|290.13|296.24|293.84|290.67|287.79|0
1652470800000|2022-05-13 19:40:00|292.79|289.91|290.56|287.68|293.24|290.36|289.44|286.56|0
1652471100000|2022-05-13 19:45:00|290.5|287.62|291.28|288.4|294.08|291.2|287.94|285.06|0
1652471400000|2022-05-13 19:50:00|291.39|288.51|293.4|290.52|297.24|294.36|291.39|288.51|0
1652471700000|2022-05-13 19:55:00|293.73|290.85|291.05|288.17|295.3|292.42|290.27|287.39|0
1652472000000|2022-05-13 20:00:00|290.49|287.61|291.81|289.41|294.6|292.2|290.49|287.61|0
1652472300000|2022-05-13 20:05:00|291.76|289.36|293.27|290.87|293.49|291.09|291.59|289.19|0
1652472600000|2022-05-13 20:10:00|293.1|290.7|293.26|290.86|293.38|290.98|292.26|289.86|0
1652684700000|2022-05-16 07:05:00|298.71|296.31|301.05|298.65|301.85|299.45|298.65|296.25|0
1652685000000|2022-05-16 07:10:00|300.77|298.37|301.28|298.88|303.7|301.3|300.71|298.31|0
1652685300000|2022-05-16 07:15:00|301.57|299.17|304.27|301.87|304.5|302.1|301.39|298.99|0
1652685600000|2022-05-16 07:20:00|304.5|302.1|303.81|301.41|305.66|303.26|303.52|301.12|0
1652685900000|2022-05-16 07:25:00|303.69|301.29|299.9|297.5|303.69|301.29|299.04|296.64|0
1652686200000|2022-05-16 07:30:00|299.32|296.92|298.52|296.12|300.12|297.72|297.84|295.44|0
1652686500000|2022-05-16 07:35:00|298.41|296.01|298.75|296.35|300.07|297.67|297.9|295.5|0
1652686800000|2022-05-16 07:40:00|298.86|296.46|298.35|295.95|299.04|296.64|297.38|294.98|0
1652687100000|2022-05-16 07:45:00|298.29|295.89|297.26|294.86|298.75|296.35|295.56|293.16|0
1652687400000|2022-05-16 07:50:00|297.38|294.98|298.91|296.51|299.14|296.74|296.3|293.9|0
1652687700000|2022-05-16 07:55:00|299.03|296.63|298.68|296.28|299.77|297.37|297.6|295.2|0
1652688000000|2022-05-16 08:00:00|298.51|296.11|297.26|294.86|298.8|296.4|296.46|294.06|0
1652688300000|2022-05-16 08:05:00|297.31|294.91|297.03|294.63|298.39|295.99|296.8|294.4|0
1652688600000|2022-05-16 08:10:00|297.09|294.69|295.44|293.04|297.09|294.69|295.44|293.04|0
1652688900000|2022-05-16 08:15:00|295.5|293.1|293.52|291.12|295.78|293.38|293.18|290.78|0
1652689200000|2022-05-16 08:20:00|293.29|290.89|292.73|290.33|293.8|291.4|292.56|290.16|0
1652689500000|2022-05-16 08:25:00|292.56|290.16|294.58|292.18|294.81|292.41|292.45|290.05|0
1652689800000|2022-05-16 08:30:00|294.53|292.13|293.73|291.33|295.2|292.8|292.89|290.49|0
1652690100000|2022-05-16 08:35:00|293.79|291.39|294.97|292.57|295.26|292.86|293.28|290.88|0
1652690400000|2022-05-16 08:40:00|294.86|292.46|294.52|292.12|295.94|293.54|294.07|291.67|0
1652690700000|2022-05-16 08:45:00|294.46|292.06|293.84|291.44|294.63|292.23|293.61|291.21|0
1652691000000|2022-05-16 08:50:00|293.79|291.39|292.1|289.7|294.06|291.66|292.04|289.64|0
1652691300000|2022-05-16 08:55:00|292.15|289.75|290.58|288.18|292.37|289.97|290.58|288.18|0
1652691600000|2022-05-16 09:00:00|290.8|288.4|290.41|288.01|291.14|288.74|290.13|287.73|0
1652691900000|2022-05-16 09:05:00|290.36|287.96|291.58|289.18|291.98|289.58|290.36|287.96|0
1652692200000|2022-05-16 09:10:00|291.64|289.24|291.53|289.13|291.92|289.52|290.91|288.51|0
1652692500000|2022-05-16 09:15:00|291.47|289.07|291.97|289.57|292.31|289.91|291.13|288.73|0
1652692800000|2022-05-16 09:20:00|291.8|289.4|293.37|290.97|293.6|291.2|291.69|289.29|0
1652693100000|2022-05-16 09:25:00|293.32|290.92|294.84|292.44|294.95|292.55|293.21|290.81|0
1652693400000|2022-05-16 09:30:00|294.83|292.43|293.82|291.42|294.95|292.55|293.54|291.14|0
1652693700000|2022-05-16 09:35:00|294.1|291.7|295.23|292.83|295.28|292.88|293.88|291.48|0
1652694000000|2022-05-16 09:40:00|295.34|292.94|295.17|292.77|295.62|293.22|294.44|292.04|0
1652694300000|2022-05-16 09:45:00|295.23|292.83|294.37|291.97|295.28|292.88|294.37|291.97|0
1652694600000|2022-05-16 09:50:00|294.43|292.03|295.45|293.05|295.5|293.1|294.26|291.86|0
1652694900000|2022-05-16 09:55:00|295.39|292.99|296.61|294.21|297.29|294.89|295.27|292.87|0
1652695200000|2022-05-16 10:00:00|296.27|293.87|294.91|292.51|296.38|293.98|294.91|292.51|0
1652695500000|2022-05-16 10:05:00|294.68|292.28|295.58|293.18|296.04|293.64|294.68|292.28|0
1652695800000|2022-05-16 10:10:00|295.53|293.13|294.56|292.16|295.98|293.58|294.56|292.16|0
1652696100000|2022-05-16 10:15:00|294.51|292.11|294.79|292.39|295.01|292.61|294.17|291.77|0
1652696400000|2022-05-16 10:20:00|294.67|292.27|295.69|293.29|295.97|293.57|294.67|292.27|0
1652696700000|2022-05-16 10:25:00|295.35|292.95|293.82|291.42|295.46|293.06|293.32|290.92|0
1652697000000|2022-05-16 10:30:00|294.05|291.65|295.12|292.72|295.8|293.4|294.05|291.65|0
1652697300000|2022-05-16 10:35:00|294.78|292.38|293.54|291.14|295.46|293.06|293.2|290.8|0
1652697600000|2022-05-16 10:40:00|293.76|291.36|294.21|291.81|294.55|292.15|293.31|290.91|0
1652697900000|2022-05-16 10:45:00|294.1|291.7|294.09|291.69|294.43|292.03|293.31|290.91|0
1652698200000|2022-05-16 10:50:00|294.15|291.75|295.45|293.05|295.56|293.16|293.98|291.58|0
1652698500000|2022-05-16 10:55:00|295.56|293.16|294.99|292.59|295.56|293.16|293.86|291.46|0
1652698800000|2022-05-16 11:00:00|294.65|292.25|294.76|292.36|295.1|292.7|294.09|291.69|0
1652699100000|2022-05-16 11:05:00|294.99|292.59|292.96|290.56|294.99|292.59|292.51|290.11|0
1652699400000|2022-05-16 11:10:00|293.07|290.67|293.29|290.89|293.63|291.23|292.62|290.22|0
1652699700000|2022-05-16 11:15:00|293.24|290.84|293.07|290.67|293.97|291.57|292.95|290.55|0
1652700000000|2022-05-16 11:20:00|293.01|290.61|292.73|290.33|294.3|291.9|292.28|289.88|0
1652700300000|2022-05-16 11:25:00|292.84|290.44|294.64|292.24|294.98|292.58|292.73|290.33|0
1652700600000|2022-05-16 11:30:00|294.53|292.13|295.65|293.25|295.77|293.37|294.3|291.9|0
1652700900000|2022-05-16 11:35:00|295.71|293.31|295.2|292.8|295.77|293.37|294.86|292.46|0
1652701200000|2022-05-16 11:40:00|295.26|292.86|294.29|291.89|295.31|292.91|294.18|291.78|0
1652701500000|2022-05-16 11:45:00|294.24|291.84|293.95|291.55|294.52|292.12|293.28|290.88|0
1652701800000|2022-05-16 11:50:00|294.06|291.66|293.11|290.71|294.52|292.12|292.49|290.09|0
1652702100000|2022-05-16 11:55:00|292.99|290.59|293.27|290.87|294.29|291.89|292.94|290.54|0
1652702400000|2022-05-16 12:00:00|293.05|290.65|293.49|291.09|294.4|292|291.81|289.41|0
1652702700000|2022-05-16 12:05:00|293.38|290.98|293.94|291.54|294.85|292.45|293.38|290.98|0
1652703000000|2022-05-16 12:10:00|294.06|291.66|292.03|289.63|294.34|291.94|291.8|289.4|0
1652703300000|2022-05-16 12:15:00|291.97|289.57|291.35|288.95|292.36|289.96|290.91|288.51|0
1652703600000|2022-05-16 12:20:00|291.13|288.73|289.34|286.94|291.24|288.84|289.34|286.94|0
1652703900000|2022-05-16 12:25:00|289.51|287.11|287.85|285.45|292.85|290.45|287.51|285.11|0
1652704200000|2022-05-16 12:30:00|287.73|285.33|284.96|282.56|288.96|286.56|284.85|282.45|0
1652704500000|2022-05-16 12:35:00|284.85|282.45|285.73|283.33|286.4|284|284.41|282.01|0
1652704800000|2022-05-16 12:40:00|285.68|283.28|287.5|285.1|287.73|285.33|285.68|283.28|0
1652705100000|2022-05-16 12:45:00|287.45|285.05|289.29|286.89|289.51|287.11|287.39|284.99|0
1652705400000|2022-05-16 12:50:00|289.34|286.94|288.84|286.44|289.4|287|288.5|286.1|0
1652705700000|2022-05-16 12:55:00|288.73|286.33|290.64|288.24|291.42|289.02|288.61|286.21|0
1652706000000|2022-05-16 13:00:00|290.53|288.13|289.74|287.34|291.09|288.69|289.74|287.34|0
1652706300000|2022-05-16 13:05:00|289.63|287.23|290.86|288.46|291.76|289.36|289.63|287.23|0
1652706600000|2022-05-16 13:10:00|290.97|288.57|291.87|289.47|292.77|290.37|290.74|288.34|0
1652706900000|2022-05-16 13:15:00|291.75|289.35|293.39|290.99|293.44|291.04|291.75|289.35|0
1652707200000|2022-05-16 13:20:00|293.67|291.27|294.23|291.83|296.28|293.88|293.67|291.27|0
1652707500000|2022-05-16 13:25:00|294|291.6|294.46|292.06|295.25|292.85|292.99|290.59|0
1652707800000|2022-05-16 13:30:00|293.95|291.55|295.13|292.73|296.84|294.44|290.4|288|0
1652708100000|2022-05-16 13:35:00|294.23|291.83|289.25|286.85|297.87|295.47|289.25|286.85|0
1652708400000|2022-05-16 13:40:00|288.8|286.4|296.02|293.62|296.48|294.08|287.83|285.43|0
1652708700000|2022-05-16 13:45:00|296.59|294.19|301.68|299.28|302.79|300.39|295.4|293|0
1652709000000|2022-05-16 13:50:00|301.39|298.99|297.12|294.72|303.36|300.96|295.98|293.58|0
1652709300000|2022-05-16 13:55:00|296.78|294.38|298.61|296.21|299.53|297.13|294.61|292.21|0
1652709600000|2022-05-16 14:00:00|298.27|295.87|299.64|297.24|303.12|300.72|297.35|294.95|0
1652709900000|2022-05-16 14:05:00|299.53|297.13|292.27|289.87|299.53|297.13|291.99|289.59|0
1652710200000|2022-05-16 14:10:00|292.1|289.7|292.17|289.77|292.97|290.57|288.11|285.71|0
1652710500000|2022-05-16 14:15:00|291.83|289.43|288.28|285.88|291.94|289.54|286.71|284.31|0
1652710800000|2022-05-16 14:20:00|288.06|285.66|286.48|284.08|290.97|288.57|284.75|282.35|0
1652711100000|2022-05-16 14:25:00|286.59|284.19|283.01|280.61|288.95|286.55|282.57|280.17|0
1652711400000|2022-05-16 14:30:00|282.85|280.45|289.96|287.56|290.98|288.58|282.68|280.28|0
1652711700000|2022-05-16 14:35:00|290.41|288.01|289.51|287.11|292|289.6|288.16|285.76|0
1652712000000|2022-05-16 14:40:00|289.74|287.34|290.52|288.12|293.64|291.24|289.62|287.22|0
1652712300000|2022-05-16 14:45:00|290.64|288.24|295.72|293.32|295.95|293.55|290.64|288.24|0
1652712600000|2022-05-16 14:50:00|295.78|293.38|296.18|293.78|297.28|294.88|294.35|291.95|0
1652712900000|2022-05-16 14:55:00|296.3|293.9|296.23|293.83|298.48|296.08|295.72|293.32|0
1652713200000|2022-05-16 15:00:00|297.26|294.86|295.99|293.59|298.53|296.13|295.3|292.9|0
1652713500000|2022-05-16 15:05:00|296.4|294|293.81|291.41|298.99|296.59|293.81|291.41|0
1652713800000|2022-05-16 15:10:00|294.61|292.21|294.72|292.32|295.64|293.24|292.89|290.49|0
1652714100000|2022-05-16 15:15:00|294.95|292.55|293.71|291.31|295.18|292.78|290.73|288.33|0
1652714400000|2022-05-16 15:20:00|293.94|291.54|294.68|292.28|296.4|294|293.71|291.31|0
1652714700000|2022-05-16 15:25:00|294.74|292.34|294.79|292.39|296.51|294.11|294.33|291.93|0
1652715000000|2022-05-16 15:30:00|295.13|292.73|293.3|290.9|297.66|295.26|293.3|290.9|0
1652715300000|2022-05-16 15:35:00|292.51|290.11|291.94|289.54|298.81|296.41|291.26|288.86|0
1652715600000|2022-05-16 15:40:00|291.82|289.42|288.66|286.26|295.13|292.73|288.66|286.26|0
1652715900000|2022-05-16 15:45:00|288.77|286.37|287.31|284.91|289.9|287.5|287.31|284.91|0
1652716200000|2022-05-16 15:50:00|287.42|285.02|284.71|282.31|289.3|286.9|284.48|282.08|0
1652716500000|2022-05-16 15:55:00|284.48|282.08|284.82|282.42|285.49|283.09|283.48|281.08|0
1652716800000|2022-05-16 16:00:00|284.26|281.86|283.7|281.3|285.32|282.92|281.93|279.53|0
1652717100000|2022-05-16 16:05:00|284.15|281.75|286.55|284.15|288.17|285.77|284.09|281.69|0
1652717400000|2022-05-16 16:10:00|286.71|284.31|288.5|286.1|288.73|286.33|286.38|283.98|0
1652717700000|2022-05-16 16:15:00|287.94|285.54|290.07|287.67|290.79|288.39|287.83|285.43|0
1652718000000|2022-05-16 16:20:00|290.41|288.01|291.54|289.14|292.39|289.99|289.84|287.44|0
1652718300000|2022-05-16 16:25:00|291.42|289.02|290.52|288.12|292.67|290.27|289.79|287.39|0
1652718600000|2022-05-16 16:30:00|291.08|288.68|289.95|287.55|291.87|289.47|288.83|286.43|0
1652718900000|2022-05-16 16:35:00|289.39|286.99|292.89|290.49|293.11|290.71|287.48|285.08|0
1652719200000|2022-05-16 16:40:00|293|290.6|294.41|292.01|294.87|292.47|292.21|289.81|0
1652719500000|2022-05-16 16:45:00|294.53|292.13|290.79|288.39|295.21|292.81|290.79|288.39|0
1652719800000|2022-05-16 16:50:00|290.57|288.17|294.3|291.9|294.75|292.35|290.34|287.94|0
1652720100000|2022-05-16 16:55:00|294.64|292.24|293.5|291.1|295.32|292.92|292.93|290.53|0
1652720400000|2022-05-16 17:00:00|294.18|291.78|292.25|289.85|295.66|293.26|292.25|289.85|0
1652720700000|2022-05-16 17:05:00|292.59|290.19|289.54|287.14|293.38|290.98|289.43|287.03|0
1652721000000|2022-05-16 17:10:00|289.77|287.37|287.16|284.76|290.44|288.04|284.92|282.52|0
1652721300000|2022-05-16 17:15:00|286.93|284.53|290.74|288.34|290.97|288.57|286.6|284.2|0
1652721600000|2022-05-16 17:20:00|290.51|288.11|285.93|283.53|290.97|288.57|284.26|281.86|0
1652721900000|2022-05-16 17:25:00|285.7|283.3|282.82|280.42|286.48|284.08|282.49|280.09|0
1652722200000|2022-05-16 17:30:00|283.04|280.64|281.94|279.54|283.04|280.64|281.28|278.88|0
1652722500000|2022-05-16 17:35:00|282.16|279.76|281.57|279.17|284.12|281.72|281.24|278.84|0
1652722800000|2022-05-16 17:40:00|282.57|280.17|281.91|279.51|285.34|282.94|280.37|277.97|0
1652723100000|2022-05-16 17:45:00|281.69|279.29|284.33|281.93|284.56|282.16|281.69|279.29|0
1652723400000|2022-05-16 17:50:00|284.22|281.82|284.11|281.71|284.55|282.15|282.57|280.17|0
1652723700000|2022-05-16 17:55:00|283.89|281.49|283.56|281.16|284.72|282.32|282.56|280.16|0
1652724000000|2022-05-16 18:00:00|283.33|280.93|282.34|279.94|285.77|283.37|282.12|279.72|0
1652724300000|2022-05-16 18:05:00|282.23|279.83|280.03|277.63|282.23|279.83|279.27|276.87|0
1652724600000|2022-05-16 18:10:00|279.92|277.52|281.67|279.27|282.72|280.32|279.92|277.52|0
1652724900000|2022-05-16 18:15:00|281.56|279.16|281.67|279.27|282.88|280.48|280.14|277.74|0
1652725200000|2022-05-16 18:20:00|281.56|279.16|280.51|278.11|282.11|279.71|279.59|277.19|0
1652725500000|2022-05-16 18:25:00|280.29|277.89|278.57|276.17|281.73|279.33|278.57|276.17|0
1652725800000|2022-05-16 18:30:00|278.46|276.06|278.13|275.73|278.78|276.38|276.94|274.54|0
1652726100000|2022-05-16 18:35:00|278.24|275.84|278.87|276.47|280.28|277.88|278.19|275.79|0
1652726400000|2022-05-16 18:40:00|278.43|276.03|280.06|277.66|280.39|277.99|277.35|274.95|0
1652726700000|2022-05-16 18:45:00|279.95|277.55|282.35|279.95|282.57|280.17|279.19|276.79|0
1652727000000|2022-05-16 18:50:00|282.46|280.06|282.13|279.73|283.89|281.49|280.49|278.09|0
1652727300000|2022-05-16 18:55:00|282.35|279.95|280.92|278.52|282.57|280.17|280.16|277.76|0
1652727600000|2022-05-16 19:00:00|280.82|278.42|280.59|278.19|282.46|280.06|280.27|277.87|0
1652727900000|2022-05-16 19:05:00|280.7|278.3|282.67|280.27|282.78|280.38|279.39|276.99|0
1652728200000|2022-05-16 19:10:00|283.22|280.82|287.77|284.89|288.44|285.56|283.11|280.71|0
1652728500000|2022-05-16 19:15:00|288.1|285.22|288.21|285.33|289.94|287.06|286.21|283.33|0
1652728800000|2022-05-16 19:20:00|288.66|285.78|290.66|287.78|292.12|289.24|286.11|283.23|0
1652729100000|2022-05-16 19:25:00|290.78|287.9|290.66|287.78|291.56|288.68|289.61|286.73|0
1652729400000|2022-05-16 19:30:00|291.06|288.18|293.35|290.47|293.58|290.7|289.54|286.66|0
1652729700000|2022-05-16 19:35:00|293.69|290.81|293.01|290.13|295.16|292.28|292.11|289.23|0
1652730000000|2022-05-16 19:40:00|292.85|289.97|295.27|292.39|295.61|292.73|291.89|289.01|0
1652730300000|2022-05-16 19:45:00|295.49|292.61|294.15|291.27|296.51|293.63|293.02|290.14|0
1652730600000|2022-05-16 19:50:00|292.57|289.69|292.34|289.46|293.02|290.14|289.31|286.43|0
1652730900000|2022-05-16 19:55:00|291.89|289.01|292|289.12|296.42|293.54|291.55|288.67|0
1652731200000|2022-05-16 20:00:00|292.22|289.34|293.24|290.36|294.37|291.49|292|289.12|0
1652731500000|2022-05-16 20:05:00|293.46|290.58|294.19|291.79|294.58|292.18|293|290.25|0
1652731800000|2022-05-16 20:10:00|294.02|291.62|293.33|290.93|294.02|291.62|292.65|290.25|0
1652732100000|2022-05-16 20:15:00|293.53|290.73|294.1|291.3|294.21|291.41|293.42|290.62|0
1652732400000|2022-05-16 20:20:00|294.21|291.41|295|292.2|295|292.2|294.1|291.3|0
1652732700000|2022-05-16 20:25:00|294.78|291.98|294.66|291.86|295|292.2|294.38|291.58|0
1652733000000|2022-05-16 20:30:00|294.55|291.75|294.77|291.97|294.88|292.08|294.26|291.46|0
1652733300000|2022-05-16 20:35:00|294.66|291.86|292.45|289.65|294.77|291.97|292.28|289.48|0
1652733600000|2022-05-16 20:40:00|292.56|289.76|292.56|289.76|292.79|289.99|292.22|289.42|0
1652733900000|2022-05-16 20:45:00|292.44|289.64|292.55|289.75|292.56|289.76|292.44|289.64|0
1652734200000|2022-05-16 20:50:00|292.44|289.64|292.55|289.75|292.55|289.75|292.44|289.64|0
1652734500000|2022-05-16 20:55:00|292.44|289.64|292.61|289.81|292.61|289.81|292.32|289.52|0
1652734800000|2022-05-16 21:00:00|292.58|289.78|292.76|289.96|292.83|290.03|292.58|289.78|0
1652735100000|2022-05-16 21:05:00|292.71|289.91|292.73|289.93|292.76|289.96|292.69|289.89|0
1652735400000|2022-05-16 21:10:00|292.54|289.74|292.36|289.56|292.58|289.78|292.34|289.54|0
1652735700000|2022-05-16 21:15:00|292.46|289.66|292.65|289.85|292.65|289.85|292.32|289.52|0
1652736000000|2022-05-16 21:20:00|292.6|289.8|292.42|289.62|292.6|289.8|292.42|289.62|0
1652736300000|2022-05-16 21:25:00|292.58|289.78|292.57|289.77|292.62|289.82|292.53|289.73|0
1652736600000|2022-05-16 21:30:00|292.65|289.85|293.26|290.46|293.31|290.51|292.65|289.85|0
1652736900000|2022-05-16 21:35:00|293.19|290.39|293.03|290.23|293.19|290.39|292.88|290.08|0
1652737200000|2022-05-16 21:40:00|293.04|290.24|293.07|290.27|293.07|290.27|293.03|290.23|0
1652737500000|2022-05-16 21:45:00|293.05|290.25|292.79|289.99|293.05|290.25|292.71|289.91|0
1652737800000|2022-05-16 21:50:00|292.77|289.97|292.94|290.14|292.94|290.14|292.67|289.87|0
1652738100000|2022-05-16 21:55:00|292.87|290.07|292.8|290|292.87|290.07|292.67|289.87|0
1652738400000|2022-05-16 22:00:00|292.24|289.44|290.82|288.02|292.29|289.49|290.7|287.9|0
1652738700000|2022-05-16 22:05:00|290.76|287.96|291.27|288.47|291.83|289.03|290.7|287.9|0
1652739000000|2022-05-16 22:10:00|290.93|288.13|290.93|288.13|290.93|288.13|290.7|287.9|0
1652739300000|2022-05-16 22:15:00|290.81|288.01|290.3|287.5|290.81|288.01|290.02|287.22|0
1652739600000|2022-05-16 22:20:00|290.24|287.44|290.75|287.95|290.92|288.12|290.13|287.33|0
1652739900000|2022-05-16 22:25:00|290.69|287.89|290.3|287.5|290.69|287.89|290.01|287.21|0
1652740200000|2022-05-16 22:30:00|290.35|287.55|289.79|286.99|290.41|287.61|289.79|286.99|0
1652740500000|2022-05-16 22:35:00|289.9|287.1|289.44|286.64|289.9|287.1|289.44|286.64|0
1652740800000|2022-05-16 22:40:00|289.33|286.53|289.67|286.87|289.78|286.98|289.33|286.53|0
1652741100000|2022-05-16 22:45:00|289.78|286.98|290.12|287.32|290.34|287.54|289.78|286.98|0
1652741400000|2022-05-16 22:50:00|290.06|287.26|289.89|287.09|290.34|287.54|289.89|287.09|0
1652741700000|2022-05-16 22:55:00|289.78|286.98|290|287.2|290.23|287.43|289.66|286.86|0
1652742000000|2022-05-16 23:00:00|289.77|286.97|289.77|286.97|289.89|287.09|289.55|286.75|0
1652742300000|2022-05-16 23:05:00|289.72|286.92|289.66|286.86|289.88|287.08|289.43|286.63|0
1652742600000|2022-05-16 23:10:00|289.54|286.74|289.43|286.63|289.65|286.85|289.43|286.63|0
1652742900000|2022-05-16 23:15:00|289.37|286.57|289.54|286.74|289.54|286.74|289.2|286.4|0
1652743200000|2022-05-16 23:20:00|289.42|286.62|289.54|286.74|289.54|286.74|289.31|286.51|0
1652743500000|2022-05-16 23:25:00|289.42|286.62|290.32|287.52|290.32|287.52|289.42|286.62|0
1652743800000|2022-05-16 23:30:00|290.44|287.64|290.66|287.86|291.4|288.6|290.44|287.64|0
1652744100000|2022-05-16 23:35:00|290.72|287.92|291|288.2|291.11|288.31|290.43|287.63|0
1652744400000|2022-05-16 23:40:00|291.11|288.31|290.88|288.08|291.22|288.42|290.66|287.86|0
1652744700000|2022-05-16 23:45:00|290.77|287.97|288.96|286.16|290.77|287.97|288.96|286.16|0
1652745000000|2022-05-16 23:50:00|288.85|286.05|289.41|286.61|289.41|286.61|288.62|285.82|0
1652745300000|2022-05-16 23:55:00|289.35|286.55|288.73|285.93|289.41|286.61|288.56|285.76|0
1652745600000|2022-05-17 00:00:00|288.62|285.82|290.19|287.39|290.82|288.02|288.62|285.82|0
1652745900000|2022-05-17 00:05:00|290.25|287.45|290.19|287.39|290.64|287.84|289.97|287.17|0
1652746200000|2022-05-17 00:10:00|290.3|287.5|290.59|287.79|290.87|288.07|289.96|287.16|0
1652746500000|2022-05-17 00:15:00|290.64|287.84|287.93|285.13|290.87|288.07|287.93|285.13|0
1652746800000|2022-05-17 00:20:00|287.82|285.02|284.91|282.11|287.82|285.02|284.24|281.44|0
1652747100000|2022-05-17 00:25:00|285.02|282.22|284.46|281.66|285.24|282.44|284.24|281.44|0
1652747400000|2022-05-17 00:30:00|284.35|281.55|286.58|283.78|286.58|283.78|284.35|281.55|0
1652747700000|2022-05-17 00:35:00|286.69|283.89|286.46|283.66|287.03|284.23|286.13|283.33|0
1652748000000|2022-05-17 00:40:00|286.58|283.78|286.24|283.44|286.91|284.11|286.13|283.33|0
1652748300000|2022-05-17 00:45:00|286.35|283.55|286.57|283.77|286.63|283.83|285.79|282.99|0
1652748600000|2022-05-17 00:50:00|286.35|283.55|286.01|283.21|286.57|283.77|285.79|282.99|0
1652748900000|2022-05-17 00:55:00|286.07|283.27|286.79|283.99|287.13|284.33|285.9|283.1|0
1652749200000|2022-05-17 01:00:00|286.74|283.94|287.8|285|287.8|285|286.45|283.65|0
1652749500000|2022-05-17 01:05:00|287.69|284.89|287.12|284.32|287.69|284.89|287.12|284.32|0
1652749800000|2022-05-17 01:10:00|287.23|284.43|286.78|283.98|287.35|284.55|286.45|283.65|0
1652750100000|2022-05-17 01:15:00|286.9|284.1|287.06|284.26|287.57|284.77|286.67|283.87|0
1652750400000|2022-05-17 01:20:00|287.18|284.38|286.33|283.53|287.23|284.43|285.1|282.3|0
1652750700000|2022-05-17 01:25:00|286.28|283.48|285.88|283.08|286.33|283.53|285.32|282.52|0
1652751000000|2022-05-17 01:30:00|285.83|283.03|285.88|283.08|287|284.2|285.1|282.3|0
1652751300000|2022-05-17 01:35:00|285.77|282.97|282.54|279.74|285.77|282.97|282.43|279.63|0
1652751600000|2022-05-17 01:40:00|282.65|279.85|283.81|281.01|284.15|281.35|282.65|279.85|0
1652751900000|2022-05-17 01:45:00|283.64|280.84|282.64|279.84|283.64|280.84|282.64|279.84|0
1652752200000|2022-05-17 01:50:00|282.59|279.79|282.09|279.29|283.09|280.29|281.76|278.96|0
1652752500000|2022-05-17 01:55:00|281.98|279.18|282.08|279.28|282.31|279.51|281.53|278.73|0
1652752800000|2022-05-17 02:00:00|281.97|279.17|282.64|279.84|283.08|280.28|281.92|279.12|0
1652753100000|2022-05-17 02:05:00|282.75|279.95|282.74|279.94|283.08|280.28|282.3|279.5|0
1652753400000|2022-05-17 02:10:00|282.69|279.89|283.07|280.27|283.3|280.5|282.52|279.72|0
1652753700000|2022-05-17 02:15:00|283.3|280.5|284.41|281.61|284.52|281.72|283.13|280.33|0
1652754000000|2022-05-17 02:20:00|284.52|281.72|285.52|282.72|285.63|282.83|284.29|281.49|0
1652754300000|2022-05-17 02:25:00|285.41|282.61|285.91|283.11|286.3|283.5|285.07|282.27|0
1652754600000|2022-05-17 02:30:00|285.8|283|286.18|283.38|286.52|283.72|285.52|282.72|0
1652754900000|2022-05-17 02:35:00|286.07|283.27|285.96|283.16|286.41|283.61|285.74|282.94|0
1652755200000|2022-05-17 02:40:00|286.07|283.27|285.29|282.49|286.18|283.38|285.06|282.26|0
1652755500000|2022-05-17 02:45:00|285.34|282.54|285.28|282.48|285.96|283.16|285.06|282.26|0
1652755800000|2022-05-17 02:50:00|285.4|282.6|286.85|284.05|286.96|284.16|285.4|282.6|0
1652756100000|2022-05-17 02:55:00|286.74|283.94|286.17|283.37|286.85|284.05|286.17|283.37|0
1652756400000|2022-05-17 03:00:00|285.95|283.15|285.67|282.87|286.51|283.71|285.61|282.81|0
1652756700000|2022-05-17 03:05:00|285.72|282.92|285.44|282.64|285.83|283.03|285.33|282.53|0
1652757000000|2022-05-17 03:10:00|285.39|282.59|285.38|282.58|285.89|283.09|285.05|282.25|0
1652757300000|2022-05-17 03:15:00|285.27|282.47|285.89|283.09|285.94|283.14|285.27|282.47|0
1652757600000|2022-05-17 03:20:00|285.83|283.03|285.44|282.64|286.05|283.25|285.04|282.24|0
1652757900000|2022-05-17 03:25:00|285.38|282.58|284.48|281.68|285.49|282.69|284.48|281.68|0
1652758200000|2022-05-17 03:30:00|284.37|281.57|284.65|281.85|285.04|282.24|284.37|281.57|0
1652758500000|2022-05-17 03:35:00|284.7|281.9|284.48|281.68|284.93|282.13|284.37|281.57|0
1652758800000|2022-05-17 03:40:00|284.59|281.79|284.25|281.45|284.7|281.9|284.14|281.34|0
1652759100000|2022-05-17 03:45:00|284.14|281.34|284.03|281.23|284.36|281.56|283.98|281.18|0
1652759400000|2022-05-17 03:50:00|283.92|281.12|284.58|281.78|284.58|281.78|283.92|281.12|0
1652759700000|2022-05-17 03:55:00|284.47|281.67|284.8|282|285.03|282.23|284.36|281.56|0
1652760000000|2022-05-17 04:00:00|284.58|281.78|284.58|281.78|284.91|282.11|284.36|281.56|0
1652760300000|2022-05-17 04:05:00|284.47|281.67|283.91|281.11|284.58|281.78|283.91|281.11|0
1652760600000|2022-05-17 04:10:00|284.13|281.33|283.57|280.77|284.3|281.5|283.3|280.5|0
1652760900000|2022-05-17 04:15:00|283.68|280.88|283.13|280.33|283.79|280.99|283.13|280.33|0
1652761200000|2022-05-17 04:20:00|283.01|280.21|283.23|280.43|283.46|280.66|282.9|280.1|0
1652761500000|2022-05-17 04:25:00|283.29|280.49|284.12|281.32|284.12|281.32|283.23|280.43|0
1652761800000|2022-05-17 04:30:00|284.23|281.43|283.95|281.15|284.45|281.65|283.45|280.65|0
1652762100000|2022-05-17 04:35:00|283.9|281.1|283.45|280.65|283.9|281.1|283.34|280.54|0
1652762400000|2022-05-17 04:40:00|283.34|280.54|282.89|280.09|283.73|280.93|282.67|279.87|0
1652762700000|2022-05-17 04:45:00|282.67|279.87|283.11|280.31|283.56|280.76|282.67|279.87|0
1652763000000|2022-05-17 04:50:00|283|280.2|283.66|280.86|283.66|280.86|283|280.2|0
1652763300000|2022-05-17 04:55:00|283.61|280.81|283.33|280.53|283.89|281.09|283|280.2|0
1652763600000|2022-05-17 05:00:00|283.39|280.59|283.21|280.41|283.77|280.97|282.66|279.86|0
1652763900000|2022-05-17 05:05:00|283.1|280.3|282.66|279.86|283.44|280.64|282.55|279.75|0
1652764200000|2022-05-17 05:10:00|282.55|279.75|283.1|280.3|283.1|280.3|282.27|279.47|0
1652764500000|2022-05-17 05:15:00|283.21|280.41|282.87|280.07|283.21|280.41|282.77|279.97|0
1652764800000|2022-05-17 05:20:00|282.99|280.19|282.98|280.18|283.37|280.57|282.76|279.96|0
1652765100000|2022-05-17 05:25:00|282.87|280.07|283.09|280.29|283.09|280.29|282.54|279.74|0
1652765400000|2022-05-17 05:30:00|282.98|280.18|283.53|280.73|283.53|280.73|282.76|279.96|0
1652765700000|2022-05-17 05:35:00|283.76|280.96|283.64|280.84|283.98|281.18|283.09|280.29|0
1652766000000|2022-05-17 05:40:00|283.7|280.9|283.08|280.28|283.98|281.18|283.08|280.28|0
1652766300000|2022-05-17 05:45:00|283.2|280.4|280.65|277.85|283.2|280.4|280.48|277.68|0
1652766600000|2022-05-17 05:50:00|280.59|277.79|281.25|278.45|281.53|278.73|280.59|277.79|0
1652766900000|2022-05-17 05:55:00|281.2|278.4|281.08|278.28|281.42|278.62|280.59|277.79|0
1652767200000|2022-05-17 06:00:00|281.19|278.39|281.08|278.28|281.64|278.84|280.53|277.73|0
1652767500000|2022-05-17 06:05:00|280.97|278.17|281.08|278.28|281.74|278.94|280.86|278.06|0
1652767800000|2022-05-17 06:10:00|281.14|278.34|281.41|278.61|281.41|278.61|280.31|277.51|0
1652768100000|2022-05-17 06:15:00|281.3|278.5|281.96|279.16|282.18|279.38|281.08|278.28|0
1652768400000|2022-05-17 06:20:00|282.07|279.27|281.74|278.94|282.18|279.38|281.4|278.6|0
1652768700000|2022-05-17 06:25:00|281.79|278.99|281.95|279.15|282.07|279.27|281.51|278.71|0
1652769000000|2022-05-17 06:30:00|281.9|279.1|281.73|278.93|282.01|279.21|281.29|278.49|0
1652769300000|2022-05-17 06:35:00|281.79|278.99|281.28|278.48|284.83|282.03|281.06|278.26|0
1652769600000|2022-05-17 06:40:00|281.34|278.54|281.28|278.48|281.83|279.03|281.06|278.26|0
1652769900000|2022-05-17 06:45:00|281.39|278.59|281|278.2|281.5|278.7|280.84|278.04|0
1652770200000|2022-05-17 06:50:00|281.06|278.26|280.83|278.03|281.28|278.48|280.83|278.03|0
1652770500000|2022-05-17 06:55:00|280.94|278.14|280.12|277.32|280.94|278.14|280.06|277.26|0
1652770800000|2022-05-17 07:00:00|280.06|277.26|278.91|276.11|281.6|278.8|278.74|275.94|0
1652771100000|2022-05-17 07:05:00|278.65|276.25|280.19|277.79|280.19|277.79|278.65|276.25|0
1652771400000|2022-05-17 07:10:00|280.3|277.9|281.73|279.33|281.84|279.44|280.3|277.9|0
1652771700000|2022-05-17 07:15:00|281.84|279.44|280.84|278.44|281.84|279.44|280.51|278.11|0
1652772000000|2022-05-17 07:20:00|280.95|278.55|279.25|276.85|281.61|279.21|279.25|276.85|0
1652772300000|2022-05-17 07:25:00|279.52|277.12|279.46|277.06|279.96|277.56|278.97|276.57|0
1652772600000|2022-05-17 07:30:00|279.52|277.12|277.32|274.92|279.74|277.34|277|274.6|0
1652772900000|2022-05-17 07:35:00|277.49|275.09|274.98|272.58|277.71|275.31|274.93|272.53|0
1652773200000|2022-05-17 07:40:00|275.09|272.69|274.92|272.52|275.85|273.45|274.38|271.98|0
1652773500000|2022-05-17 07:45:00|274.87|272.47|275.41|273.01|275.57|273.17|274.06|271.66|0
1652773800000|2022-05-17 07:50:00|275.3|272.9|275.68|273.28|275.79|273.39|274.76|272.36|0
1652774100000|2022-05-17 07:55:00|275.57|273.17|275.63|273.23|276.55|274.15|275.57|273.17|0
1652774400000|2022-05-17 08:00:00|275.68|273.28|273.89|271.49|275.68|273.28|273.67|271.27|0
1652774700000|2022-05-17 08:05:00|273.94|271.54|270.92|268.52|274|271.6|270.28|267.88|0
1652775000000|2022-05-17 08:10:00|271.03|268.63|270.22|267.82|271.67|269.27|270.01|267.61|0
1652775300000|2022-05-17 08:15:00|270.17|267.77|268.73|266.33|270.38|267.98|268.35|265.95|0
1652775600000|2022-05-17 08:20:00|268.78|266.38|268.77|266.37|268.78|266.38|267.29|264.89|0
1652775900000|2022-05-17 08:25:00|268.67|266.27|267.02|264.62|268.67|266.27|266.65|264.25|0
1652776200000|2022-05-17 08:30:00|266.86|264.46|266.38|263.98|269.65|267.25|265.95|263.55|0
1652776500000|2022-05-17 08:35:00|266.44|264.04|262.27|259.87|266.49|264.09|261.53|259.13|0
1652776800000|2022-05-17 08:40:00|262.06|259.66|262.27|259.87|262.79|260.39|262.06|259.66|0
1652777100000|2022-05-17 08:45:00|262.16|259.76|262.32|259.92|262.37|259.97|261.17|258.77|0
1652777400000|2022-05-17 08:50:00|262.47|260.07|262.94|260.54|264.15|261.75|262.47|260.07|0
1652777700000|2022-05-17 08:55:00|263|260.6|264.52|262.12|264.68|262.28|262.99|260.59|0
1652778000000|2022-05-17 09:00:00|264.47|262.07|263.36|260.96|265|262.6|263.31|260.91|0
1652778300000|2022-05-17 09:05:00|263.26|260.86|263.3|260.9|263.62|261.22|262.88|260.48|0
1652778600000|2022-05-17 09:10:00|263.36|260.96|263.2|260.8|263.62|261.22|262.57|260.17|0
1652778900000|2022-05-17 09:15:00|263.41|261.01|263.61|261.21|264.04|261.64|262.99|260.59|0
1652779200000|2022-05-17 09:20:00|263.51|261.11|263.19|260.79|263.61|261.21|262.77|260.37|0
1652779500000|2022-05-17 09:25:00|263.3|260.9|262.45|260.05|263.4|261|262.24|259.84|0
1652779800000|2022-05-17 09:30:00|262.56|260.16|261.4|259|263.03|260.63|260.98|258.58|0
1652780100000|2022-05-17 09:35:00|261.61|259.21|260.15|257.75|261.61|259.21|259.99|257.59|0
1652780400000|2022-05-17 09:40:00|260.2|257.8|261.08|258.68|261.19|258.79|259.94|257.54|0
1652780700000|2022-05-17 09:45:00|262.88|260.48|262.67|260.27|262.98|260.58|262.35|259.95|0
1652781000000|2022-05-17 09:50:00|262.56|260.16|261.41|259.01|262.77|260.37|261.36|258.96|0
1652781300000|2022-05-17 09:55:00|261.52|259.12|259.86|257.46|261.52|259.12|259.35|256.95|0
1652781600000|2022-05-17 10:00:00|259.76|257.36|257.79|255.39|259.86|257.46|257.17|254.77|0
1652781900000|2022-05-17 10:05:00|257.69|255.29|258.41|256.01|259.03|256.63|257.54|255.14|0
1652782200000|2022-05-17 10:10:00|258.51|256.11|259.19|256.79|259.97|257.57|258.1|255.7|0
1652782500000|2022-05-17 10:15:00|259.29|256.89|259.6|257.2|259.86|257.46|259.24|256.84|0
1652782800000|2022-05-17 10:20:00|259.55|257.15|260.64|258.24|260.64|258.24|259.55|257.15|0
1652783100000|2022-05-17 10:25:00|260.53|258.13|260.63|258.23|260.64|258.24|259.8|257.4|0
1652783400000|2022-05-17 10:30:00|260.53|258.13|260.58|258.18|260.74|258.34|259.8|257.4|0
1652783700000|2022-05-17 10:35:00|260.53|258.13|261.46|259.06|261.73|259.33|260.32|257.92|0
1652784000000|2022-05-17 10:40:00|261.41|259.01|261.62|259.22|261.77|259.37|261.04|258.64|0
1652784300000|2022-05-17 10:45:00|261.67|259.27|260.67|258.27|261.82|259.42|260.57|258.17|0
1652784600000|2022-05-17 10:50:00|260.88|258.48|261.5|259.1|261.5|259.1|260.52|258.12|0
1652784900000|2022-05-17 10:55:00|261.45|259.05|261.81|259.41|261.92|259.52|261.19|258.79|0
1652785200000|2022-05-17 11:00:00|262.23|259.83|263.01|260.61|263.8|261.4|262.13|259.73|0
1652785500000|2022-05-17 11:05:00|262.9|260.5|262.58|260.18|263.43|261.03|261.96|259.56|0
1652785800000|2022-05-17 11:10:00|262.64|260.24|262.58|260.18|262.79|260.39|261.33|258.93|0
1652786100000|2022-05-17 11:15:00|262.64|260.24|261.32|258.92|262.9|260.5|261.12|258.72|0
1652786400000|2022-05-17 11:20:00|261.22|258.82|260.17|257.77|261.27|258.87|259.86|257.46|0
1652786700000|2022-05-17 11:25:00|260.07|257.67|259.6|257.2|260.38|257.98|259.24|256.84|0
1652787000000|2022-05-17 11:30:00|259.65|257.25|260.59|258.19|260.9|258.5|259.65|257.25|0
1652787300000|2022-05-17 11:35:00|260.69|258.29|261.52|259.12|261.94|259.54|260.48|258.08|0
1652787600000|2022-05-17 11:40:00|261.63|259.23|262.78|260.38|263.2|260.8|261.63|259.23|0
1652787900000|2022-05-17 11:45:00|262.88|260.48|262.52|260.12|263.09|260.69|262.36|259.96|0
1652788200000|2022-05-17 11:50:00|262.46|260.06|263.19|260.79|263.4|261|262.46|260.06|0
1652788500000|2022-05-17 11:55:00|262.98|260.58|263.93|261.53|264.14|261.74|262.67|260.27|0
1652788800000|2022-05-17 12:00:00|264.03|261.63|263.19|260.79|264.45|262.05|262.87|260.47|0
1652789100000|2022-05-17 12:05:00|263.08|260.68|263.92|261.52|264.03|261.63|262.35|259.95|0
1652789400000|2022-05-17 12:10:00|263.87|261.47|264.76|262.36|264.87|262.47|263.87|261.47|0
1652789700000|2022-05-17 12:15:00|264.71|262.31|264.23|261.83|264.97|262.57|264.02|261.62|0
1652790000000|2022-05-17 12:20:00|264.13|261.73|264.34|261.94|265.08|262.68|263.91|261.51|0
1652790300000|2022-05-17 12:25:00|264.18|261.78|264.54|262.14|266.13|263.73|264.07|261.67|0
1652790600000|2022-05-17 12:30:00|264.65|262.25|264.86|262.46|267.51|265.11|263.28|260.88|0
1652790900000|2022-05-17 12:35:00|264.96|262.56|265.7|263.3|266.02|263.62|264.22|261.82|0
1652791200000|2022-05-17 12:40:00|265.49|263.09|265.12|262.72|266.82|264.42|264.96|262.56|0
1652791500000|2022-05-17 12:45:00|265.17|262.77|264.32|261.92|265.17|262.77|262.54|260.14|0
1652791800000|2022-05-17 12:50:00|264.38|261.98|264.95|262.55|265.91|263.51|264.32|261.92|0
1652792100000|2022-05-17 12:55:00|265.06|262.66|263.01|260.61|265.38|262.98|262.11|259.71|0
1652792400000|2022-05-17 13:00:00|262.95|260.55|261.06|258.66|263.27|260.87|261.06|258.66|0
1652792700000|2022-05-17 13:05:00|261.17|258.77|261.79|259.39|262.95|260.55|261.06|258.66|0
1652793000000|2022-05-17 13:10:00|261.9|259.5|262.11|259.71|262.42|260.02|261.17|258.77|0
1652793300000|2022-05-17 13:15:00|262.05|259.65|262.31|259.91|263.05|260.65|260.7|258.3|0
1652793600000|2022-05-17 13:20:00|262.21|259.81|262.36|259.96|262.84|260.44|261.89|259.49|0
1652793900000|2022-05-17 13:25:00|262.2|259.8|261.57|259.17|262.62|260.22|261.47|259.07|0
1652794200000|2022-05-17 13:30:00|261.68|259.28|263.56|261.16|265.78|263.38|261.47|259.07|0
1652794500000|2022-05-17 13:35:00|263.67|261.27|266.1|263.7|267.27|264.87|263.67|261.27|0
1652794800000|2022-05-17 13:40:00|264.99|262.59|265.25|262.85|266.84|264.44|263.25|260.85|0
1652795100000|2022-05-17 13:45:00|264.82|262.42|268.75|266.35|268.75|266.35|263.83|261.43|0
1652795400000|2022-05-17 13:50:00|268.64|266.24|269.71|267.31|269.82|267.42|265.98|263.58|0
1652795700000|2022-05-17 13:55:00|269.6|267.2|267.25|264.85|270.78|268.38|267.15|264.75|0
1652796000000|2022-05-17 14:00:00|267.04|264.64|264.29|261.89|267.04|264.64|263.34|260.94|0
1652796300000|2022-05-17 14:05:00|264.08|261.68|268.53|266.13|268.85|266.45|263.66|261.26|0
1652796600000|2022-05-17 14:10:00|268.42|266.02|267.67|265.27|269.81|267.41|267.41|265.01|0
1652796900000|2022-05-17 14:15:00|267.46|265.06|265.97|263.57|268.2|265.8|265.34|262.94|0
1652797200000|2022-05-17 14:20:00|265.86|263.46|267.34|264.94|268.52|266.12|265.44|263.04|0
1652797500000|2022-05-17 14:25:00|267.03|264.63|272.26|269.86|272.37|269.97|266.28|263.88|0
1652797800000|2022-05-17 14:30:00|271.94|269.54|271.55|269.15|272.88|270.48|270.11|267.71|0
1652798100000|2022-05-17 14:35:00|271.45|269.05|274.14|271.74|274.68|272.28|271.45|269.05|0
1652798400000|2022-05-17 14:40:00|274.25|271.85|276.52|274.12|276.96|274.56|274.25|271.85|0
1652798700000|2022-05-17 14:45:00|276.63|274.23|276.74|274.34|279.15|276.75|276.03|273.63|0
1652799000000|2022-05-17 14:50:00|276.63|274.23|276.41|274.01|277.94|275.54|275.76|273.36|0
1652799300000|2022-05-17 14:55:00|276.74|274.34|274.02|271.62|276.74|274.34|274.02|271.62|0
1652799600000|2022-05-17 15:00:00|273.91|271.51|271.54|269.14|274.56|272.16|271.43|269.03|0
1652799900000|2022-05-17 15:05:00|271.65|269.25|272.07|269.67|273.04|270.64|271.11|268.71|0
1652800200000|2022-05-17 15:10:00|271.75|269.35|271.86|269.46|272.93|270.53|271.11|268.71|0
1652800500000|2022-05-17 15:15:00|271.53|269.13|271.21|268.81|274.23|271.83|270.46|268.06|0
1652800800000|2022-05-17 15:20:00|271.1|268.7|269.63|267.23|271.53|269.13|268.99|266.59|0
1652801100000|2022-05-17 15:25:00|269.74|267.34|267.39|264.99|269.85|267.45|266.97|264.57|0
1652801400000|2022-05-17 15:30:00|267.28|264.88|264.53|262.13|267.28|264.88|264.21|261.81|0
1652801700000|2022-05-17 15:35:00|264.48|262.08|265.37|262.97|265.69|263.29|263.89|261.49|0
1652802000000|2022-05-17 15:40:00|265.48|263.08|266.14|263.74|266.22|263.82|263.89|261.49|0
1652802300000|2022-05-17 15:45:00|266.03|263.63|267.09|264.69|267.41|265.01|265.18|262.78|0
1652802600000|2022-05-17 15:50:00|266.88|264.48|264.75|262.35|266.88|264.48|264.23|261.83|0
1652802900000|2022-05-17 15:55:00|265.07|262.67|265.7|263.3|266.34|263.94|265.07|262.67|0
1652803200000|2022-05-17 16:00:00|265.39|262.99|265.28|262.88|266.98|264.58|264.96|262.56|0
1652803500000|2022-05-17 16:05:00|265.38|262.98|267.51|265.11|269.11|266.71|265.28|262.88|0
1652803800000|2022-05-17 16:10:00|267.4|265|267.29|264.89|269.22|266.82|266.55|264.15|0
1652804100000|2022-05-17 16:15:00|267.5|265.1|265.48|263.08|267.5|265.1|264.27|261.87|0
1652804400000|2022-05-17 16:20:00|265.59|263.19|264.84|262.44|266.22|263.82|264.79|262.39|0
1652804700000|2022-05-17 16:25:00|264.95|262.55|264|261.6|265.59|263.19|262.73|260.33|0
1652805000000|2022-05-17 16:30:00|263.89|261.49|262.47|260.07|264.84|262.44|262.26|259.86|0
1652805300000|2022-05-17 16:35:00|262.36|259.96|262.36|259.96|262.57|260.17|261.31|258.91|0
1652805600000|2022-05-17 16:40:00|262.26|259.86|260.78|258.38|262.68|260.28|260.37|257.97|0
1652805900000|2022-05-17 16:45:00|260.68|258.28|260.47|258.07|261.1|258.7|258.8|256.4|0
1652806200000|2022-05-17 16:50:00|260.36|257.96|261.41|259.01|262.04|259.64|260.26|257.86|0
1652806500000|2022-05-17 16:55:00|261.3|258.9|261.62|259.22|262.35|259.95|261.3|258.9|0
1652806800000|2022-05-17 17:00:00|261.72|259.32|262.61|260.21|264.89|262.49|261.62|259.22|0
1652807100000|2022-05-17 17:05:00|262.56|260.16|260.98|258.58|262.88|260.48|260.04|257.64|0
1652807400000|2022-05-17 17:10:00|260.88|258.48|259.36|256.96|261.19|258.79|258.89|256.49|0
1652807700000|2022-05-17 17:15:00|259.2|256.8|258.57|256.17|259.2|256.8|257.85|255.45|0
1652808000000|2022-05-17 17:20:00|258.68|256.28|260.35|257.95|260.45|258.05|258.05|255.65|0
1652808300000|2022-05-17 17:25:00|260.24|257.84|260.66|258.26|260.92|258.52|258.99|256.59|0
1652808600000|2022-05-17 17:30:00|260.76|258.36|259.92|257.52|260.87|258.47|259.09|256.69|0
1652808900000|2022-05-17 17:35:00|259.82|257.42|259.35|256.95|260.66|258.26|258.83|256.43|0
1652809200000|2022-05-17 17:40:00|259.4|257|259.71|257.31|260.76|258.36|258.98|256.58|0
1652809500000|2022-05-17 17:45:00|259.92|257.52|259.39|256.99|261.28|258.88|259.39|256.99|0
1652809800000|2022-05-17 17:50:00|259.6|257.2|259.81|257.41|260.02|257.62|259.08|256.68|0
1652810100000|2022-05-17 17:55:00|259.7|257.3|261.69|259.29|261.69|259.29|259.29|256.89|0
1652810400000|2022-05-17 18:00:00|261.27|258.87|262.74|260.34|264.01|261.61|260.43|258.03|0
1652810700000|2022-05-17 18:05:00|262.11|259.71|256.94|254.54|262.42|260.02|256.37|253.97|0
1652811000000|2022-05-17 18:10:00|257.2|254.8|265.75|263.35|267.51|265.11|257.2|254.8|0
1652811300000|2022-05-17 18:15:00|265.12|262.72|266.02|263.62|267.25|264.85|263.16|260.76|0
1652811600000|2022-05-17 18:20:00|265.91|263.51|268.3|265.9|273.16|270.76|265.91|263.51|0
1652811900000|2022-05-17 18:25:00|268.62|266.22|267.44|265.04|269.75|267.35|264.67|262.27|0
1652812200000|2022-05-17 18:30:00|268.19|265.79|269.75|267.35|270.12|267.72|265.31|262.91|0
1652812500000|2022-05-17 18:35:00|270.02|267.62|264.14|261.74|271.74|269.34|264.14|261.74|0
1652812800000|2022-05-17 18:40:00|264.03|261.63|260.87|258.47|264.19|261.79|260.13|257.73|0
1652813100000|2022-05-17 18:45:00|260.45|258.05|255.1|252.7|261.93|259.53|254.48|252.08|0
1652813400000|2022-05-17 18:50:00|255.2|252.8|257.27|254.87|257.27|254.87|254.48|252.08|0
1652813700000|2022-05-17 18:55:00|257.38|254.98|257.17|254.77|258.31|255.91|255.46|253.06|0
1652814000000|2022-05-17 19:00:00|256.96|254.56|253.65|251.25|257.27|254.87|253.24|250.84|0
1652814300000|2022-05-17 19:05:00|253.85|251.45|253.54|251.14|255.3|252.9|251.9|249.5|0
1652814600000|2022-05-17 19:10:00|253.85|251.45|254.36|251.96|255.61|253.21|253.75|251.35|0
1652814900000|2022-05-17 19:15:00|254.26|251.86|253.13|250.73|255.19|252.79|252.61|250.21|0
1652815200000|2022-05-17 19:20:00|253.08|250.68|253.54|251.14|254.26|251.86|251.79|249.39|0
1652815500000|2022-05-17 19:25:00|253.64|251.24|253.23|250.83|253.74|251.34|252.2|249.8|0
1652815800000|2022-05-17 19:30:00|252.81|250.41|253.63|251.23|254.77|252.37|251.79|249.39|0
1652816100000|2022-05-17 19:35:00|253.22|250.82|254.87|252.47|255.18|252.78|252.61|250.21|0
1652816400000|2022-05-17 19:40:00|255.49|253.09|254.25|251.85|256.21|253.81|253.01|250.61|0
1652816700000|2022-05-17 19:45:00|254.14|251.74|257.56|255.16|258.18|255.78|254.14|251.74|0
1652817000000|2022-05-17 19:50:00|257.25|254.85|256.79|254.39|258.55|256.15|254.45|252.05|0
1652817300000|2022-05-17 19:55:00|257.62|255.22|254.32|251.92|258.03|255.63|254.32|251.92|0
1652817600000|2022-05-17 20:00:00|253.91|251.51|255.55|253.15|255.65|253.25|253.91|251.51|0
1652817900000|2022-05-17 20:05:00|255.65|253.25|254.79|252.39|255.65|253.25|253.09|250.69|0
1652818200000|2022-05-17 20:10:00|254.69|252.29|254.17|251.77|254.89|252.49|254.07|251.67|0
1652818500000|2022-05-17 20:15:00|254.37|251.57|253.86|251.06|254.48|251.68|253.35|250.55|0
1652818800000|2022-05-17 20:20:00|253.76|250.96|253.76|250.96|254.06|251.26|253.76|250.96|0
1652819100000|2022-05-17 20:25:00|253.86|251.06|253.75|250.95|254.27|251.47|253.65|250.85|0
1652819400000|2022-05-17 20:30:00|253.65|250.85|253.85|251.05|254.06|251.26|253.65|250.85|0
1652819700000|2022-05-17 20:35:00|254.06|251.26|253.75|250.95|254.06|251.26|253.75|250.95|0
1652820000000|2022-05-17 20:40:00|253.85|251.05|253.85|251.05|253.85|251.05|253.75|250.95|0
1652820300000|2022-05-17 20:45:00|253.75|250.95|253.64|250.84|253.75|250.95|253.54|250.74|0
1652820900000|2022-05-17 20:55:00|253.74|250.94|253.69|250.89|253.74|250.94|253.54|250.74|0
1652821200000|2022-05-17 21:00:00|253.65|250.85|253.76|250.96|253.81|251.01|253.65|250.85|0
1652821500000|2022-05-17 21:05:00|253.74|250.94|253.76|250.96|253.82|251.02|253.64|250.84|0
1652821800000|2022-05-17 21:10:00|253.74|250.94|253.67|250.87|253.8|251|253.67|250.87|0
1652822100000|2022-05-17 21:15:00|253.65|250.85|253.65|250.85|253.68|250.88|253.64|250.84|0
1652822400000|2022-05-17 21:20:00|253.63|250.83|253.62|250.82|253.65|250.85|253.6|250.8|0
1652822700000|2022-05-17 21:25:00|253.6|250.8|253.64|250.84|253.64|250.84|253.5|250.7|0
1652823000000|2022-05-17 21:30:00|253.66|250.86|253.6|250.8|253.66|250.86|253.6|250.8|0
1652823300000|2022-05-17 21:35:00|253.61|250.81|253.7|250.9|253.79|250.99|253.57|250.77|0
1652823600000|2022-05-17 21:40:00|253.68|250.88|253.67|250.87|253.68|250.88|253.64|250.84|0
1652823900000|2022-05-17 21:45:00|253.65|250.85|253.6|250.8|253.65|250.85|253.56|250.76|0
1652824200000|2022-05-17 21:50:00|253.71|250.91|253.57|250.77|253.71|250.91|253.53|250.73|0
1652824500000|2022-05-17 21:55:00|253.59|250.79|253.49|250.69|253.66|250.86|253.48|250.68|0
1652824800000|2022-05-17 22:00:00|253.15|250.35|252.74|249.94|253.71|250.91|252.59|249.79|0
1652825100000|2022-05-17 22:05:00|252.79|249.99|252.38|249.58|252.79|249.99|251.98|249.18|0
1652825400000|2022-05-17 22:10:00|252.28|249.48|252.58|249.78|252.68|249.88|252.08|249.28|0
1652825700000|2022-05-17 22:15:00|252.48|249.68|252.23|249.43|252.79|249.99|251.92|249.12|0
1652826000000|2022-05-17 22:20:00|252.33|249.53|252.58|249.78|252.78|249.98|252.27|249.47|0
1652826300000|2022-05-17 22:25:00|252.53|249.73|252.43|249.63|252.68|249.88|252.27|249.47|0
1652826600000|2022-05-17 22:30:00|252.47|249.67|252.17|249.37|252.58|249.78|252.07|249.27|0
1652826900000|2022-05-17 22:35:00|252.27|249.47|252.37|249.57|252.47|249.67|252.17|249.37|0
1652827200000|2022-05-17 22:40:00|252.47|249.67|252.47|249.67|252.87|250.07|252.47|249.67|0
1652827500000|2022-05-17 22:45:00|252.37|249.57|252.67|249.87|252.67|249.87|252.16|249.36|0
1652827800000|2022-05-17 22:50:00|252.87|250.07|253.17|250.37|253.28|250.48|252.67|249.87|0
1652828100000|2022-05-17 22:55:00|253.28|250.48|253.78|250.98|253.78|250.98|253.28|250.48|0
1652828400000|2022-05-17 23:00:00|253.63|250.83|253.78|250.98|254.29|251.49|253.63|250.83|0
1652828700000|2022-05-17 23:05:00|253.83|251.03|254.29|251.49|254.39|251.59|253.63|250.83|0
1652829000000|2022-05-17 23:10:00|254.24|251.44|254.24|251.44|254.39|251.59|253.57|250.77|0
1652829300000|2022-05-17 23:15:00|254.18|251.38|254.08|251.28|254.28|251.48|253.98|251.18|0
1652829600000|2022-05-17 23:20:00|254.03|251.23|253.97|251.17|254.08|251.28|253.67|250.87|0
1652829900000|2022-05-17 23:25:00|254.03|251.23|254.07|251.27|254.48|251.68|253.97|251.17|0
1652830200000|2022-05-17 23:30:00|254.13|251.33|253.97|251.17|254.13|251.33|253.46|250.66|0
1652830500000|2022-05-17 23:35:00|254.02|251.22|255.71|252.91|255.81|253.01|254.02|251.22|0
1652830800000|2022-05-17 23:40:00|255.6|252.8|255.29|252.49|255.71|252.91|255.29|252.49|0
1652831100000|2022-05-17 23:45:00|255.19|252.39|255.91|253.11|256.01|253.21|255.09|252.29|0
1652831400000|2022-05-17 23:50:00|255.7|252.9|255.49|252.69|255.8|253|255.09|252.29|0
1652831700000|2022-05-17 23:55:00|255.6|252.8|255.7|252.9|255.7|252.9|255.29|252.49|0
1652832000000|2022-05-18 00:00:00|255.49|252.69|255.28|252.48|255.9|253.1|254.98|252.18|0
1652832300000|2022-05-18 00:05:00|255.08|252.28|254.46|251.66|255.18|252.38|254.46|251.66|0
1652832600000|2022-05-18 00:10:00|254.41|251.61|254.46|251.66|254.97|252.17|254.36|251.56|0
1652832900000|2022-05-18 00:15:00|254.56|251.76|254.46|251.66|254.82|252.02|254.36|251.56|0
1652833200000|2022-05-18 00:20:00|254.66|251.86|254.46|251.66|254.87|252.07|254.25|251.45|0
1652833500000|2022-05-18 00:25:00|254.56|251.76|254.96|252.16|254.97|252.17|254.35|251.55|0
1652833800000|2022-05-18 00:30:00|255.27|252.47|255.78|252.98|255.93|253.13|254.76|251.96|0
1652834100000|2022-05-18 00:35:00|255.67|252.87|257|254.2|257.01|254.21|255.57|252.77|0
1652834400000|2022-05-18 00:40:00|256.9|254.1|256.8|254|257.42|254.62|256.44|253.64|0
1652834700000|2022-05-18 00:45:00|256.69|253.89|256.49|253.69|257.31|254.51|256.49|253.69|0
1652835000000|2022-05-18 00:50:00|256.59|253.79|256.59|253.79|256.79|253.99|256.38|253.58|0
1652835300000|2022-05-18 00:55:00|256.69|253.89|256.89|254.09|257.25|254.45|256.59|253.79|0
1652835600000|2022-05-18 01:00:00|256.79|253.99|256.68|253.88|257.1|254.3|256.43|253.63|0
1652835900000|2022-05-18 01:05:00|256.74|253.94|257.15|254.35|257.82|255.02|256.68|253.88|0
1652836200000|2022-05-18 01:10:00|257.2|254.4|256.99|254.19|257.5|254.7|256.94|254.14|0
1652836500000|2022-05-18 01:15:00|256.94|254.14|257.4|254.6|257.71|254.91|256.68|253.88|0
1652836800000|2022-05-18 01:20:00|257.29|254.49|257.5|254.7|257.6|254.8|257.19|254.39|0
1652837100000|2022-05-18 01:25:00|257.39|254.59|257.7|254.9|258.11|255.31|257.29|254.49|0
1652837400000|2022-05-18 01:30:00|257.6|254.8|259.56|256.76|259.77|256.97|257.6|254.8|0
1652837700000|2022-05-18 01:35:00|259.61|256.81|259.35|256.55|259.82|257.02|259.25|256.45|0
1652838000000|2022-05-18 01:40:00|259.3|256.5|260.8|258|260.9|258.1|259.25|256.45|0
1652838300000|2022-05-18 01:45:00|260.65|257.85|260.17|257.37|261.11|258.31|260.17|257.37|0
1652838600000|2022-05-18 01:50:00|260.28|257.48|260.48|257.68|260.74|257.94|259.65|256.85|0
1652838900000|2022-05-18 01:55:00|260.59|257.79|259.24|256.44|260.59|257.79|259.24|256.44|0
1652839200000|2022-05-18 02:00:00|259.08|256.28|259.44|256.64|259.86|257.06|258.82|256.02|0
1652839500000|2022-05-18 02:05:00|259.49|256.69|259.54|256.74|260.16|257.36|259.44|256.64|0
1652839800000|2022-05-18 02:10:00|259.59|256.79|259.75|256.95|259.95|257.15|259.33|256.53|0
1652840100000|2022-05-18 02:15:00|259.9|257.1|259.23|256.43|260.06|257.26|259.12|256.32|0
1652840400000|2022-05-18 02:20:00|259.33|256.53|258.91|256.11|259.33|256.53|258.91|256.11|0
1652840700000|2022-05-18 02:25:00|258.81|256.01|258.6|255.8|259.12|256.32|258.5|255.7|0
1652841000000|2022-05-18 02:30:00|258.5|255.7|258.55|255.75|258.91|256.11|258.39|255.59|0
1652841300000|2022-05-18 02:35:00|258.49|255.69|258.55|255.75|258.8|256|258.39|255.59|0
1652841600000|2022-05-18 02:40:00|258.49|255.69|257.56|254.76|258.7|255.9|257.15|254.35|0
1652841900000|2022-05-18 02:45:00|257.51|254.71|258.02|255.22|258.28|255.48|257.51|254.71|0
1652842200000|2022-05-18 02:50:00|257.97|255.17|257.51|254.71|258.18|255.38|257.51|254.71|0
1652842500000|2022-05-18 02:55:00|257.56|254.76|258.38|255.58|258.54|255.74|257.45|254.65|0
1652842800000|2022-05-18 03:00:00|258.59|255.79|257.96|255.16|258.69|255.89|257.86|255.06|0
1652843100000|2022-05-18 03:05:00|258.07|255.27|258.27|255.47|258.43|255.63|257.96|255.16|0
1652843400000|2022-05-18 03:10:00|258.32|255.52|259.15|256.35|259.51|256.71|258.17|255.37|0
1652843700000|2022-05-18 03:15:00|259.1|256.3|259.4|256.6|259.51|256.71|258.89|256.09|0
1652844000000|2022-05-18 03:20:00|259.51|256.71|259.66|256.86|260.03|257.23|259.51|256.71|0
1652844300000|2022-05-18 03:25:00|259.71|256.91|259.61|256.81|259.87|257.07|259.61|256.81|0
1652844600000|2022-05-18 03:30:00|259.5|256.7|259.86|257.06|259.92|257.12|259.45|256.65|0
1652844900000|2022-05-18 03:35:00|259.91|257.11|262.83|260.03|263.88|261.08|259.91|257.11|0
1652845200000|2022-05-18 03:40:00|263.04|260.24|262.99|260.19|263.46|260.66|262.72|259.92|0
1652845500000|2022-05-18 03:45:00|262.93|260.13|262.09|259.29|263.14|260.34|261.88|259.08|0
1652845800000|2022-05-18 03:50:00|262.15|259.35|261.88|259.08|262.46|259.66|261.88|259.08|0
1652846100000|2022-05-18 03:55:00|261.99|259.19|261.46|258.66|262.09|259.29|261.2|258.4|0
1652846400000|2022-05-18 04:00:00|261.41|258.61|260.21|257.41|261.46|258.66|260|257.2|0
1652846700000|2022-05-18 04:05:00|260.11|257.31|260.21|257.41|260.47|257.67|259.95|257.15|0
1652847000000|2022-05-18 04:10:00|260.26|257.46|260.52|257.72|260.62|257.82|260.21|257.41|0
1652847300000|2022-05-18 04:15:00|260.41|257.61|260.62|257.82|260.83|258.03|260.41|257.61|0
1652847600000|2022-05-18 04:20:00|260.52|257.72|259.79|256.99|260.57|257.77|259.58|256.78|0
1652847900000|2022-05-18 04:25:00|259.89|257.09|260.46|257.66|260.61|257.81|259.74|256.94|0
1652848200000|2022-05-18 04:30:00|260.41|257.61|261.19|258.39|261.45|258.65|260.41|257.61|0
1652848500000|2022-05-18 04:35:00|261.13|258.33|261.65|258.85|261.65|258.85|260.92|258.12|0
1652848800000|2022-05-18 04:40:00|261.44|258.64|261.44|258.64|261.55|258.75|261.13|258.33|0
1652849100000|2022-05-18 04:45:00|261.75|258.95|262.06|259.26|262.27|259.47|261.6|258.8|0
1652849400000|2022-05-18 04:50:00|262.12|259.32|261.54|258.74|262.17|259.37|261.54|258.74|0
1652849700000|2022-05-18 04:55:00|261.64|258.84|261.64|258.84|261.85|259.05|261.33|258.53|0
1652850000000|2022-05-18 05:00:00|261.69|258.89|260.91|258.11|261.74|258.94|260.7|257.9|0
1652850300000|2022-05-18 05:05:00|260.81|258.01|260.39|257.59|260.81|258.01|259.61|256.81|0
1652850600000|2022-05-18 05:10:00|260.44|257.64|260.38|257.58|260.59|257.79|259.87|257.07|0
1652850900000|2022-05-18 05:15:00|260.33|257.53|260.17|257.37|260.49|257.69|259.97|257.17|0
1652851200000|2022-05-18 05:20:00|260.28|257.48|261|258.2|261.53|258.73|260.07|257.27|0
1652851500000|2022-05-18 05:25:00|261.11|258.31|261|258.2|261.63|258.83|260.69|257.89|0
1652851800000|2022-05-18 05:30:00|261.11|258.31|260.48|257.68|261.31|258.51|260.06|257.26|0
1652852100000|2022-05-18 05:35:00|260.53|257.73|260.58|257.78|260.64|257.84|260.27|257.47|0
1652852400000|2022-05-18 05:40:00|260.63|257.83|259.75|256.95|260.89|258.09|259.75|256.95|0
1652852700000|2022-05-18 05:45:00|259.64|256.84|259.54|256.74|259.85|257.05|259.23|256.43|0
1652853000000|2022-05-18 05:50:00|259.38|256.58|258.6|255.8|259.85|257.05|258.19|255.39|0
1652853300000|2022-05-18 05:55:00|258.5|255.7|258.08|255.28|258.6|255.8|257.67|254.87|0
1652853600000|2022-05-18 06:00:00|257.78|254.98|257.15|254.35|258.91|256.11|257.15|254.35|0
1652853900000|2022-05-18 06:05:00|257.21|254.41|258.8|256|258.91|256.11|257.15|254.35|0
1652854200000|2022-05-18 06:10:00|258.91|256.11|259.52|256.72|260.05|257.25|258.8|256|0
1652854500000|2022-05-18 06:15:00|259.58|256.78|259.27|256.47|259.73|256.93|258.69|255.89|0
1652854800000|2022-05-18 06:20:00|259.21|256.41|259.89|257.09|260.25|257.45|259.21|256.41|0
1652855100000|2022-05-18 06:25:00|259.78|256.98|260.35|257.55|260.35|257.55|259.37|256.57|0
1652855400000|2022-05-18 06:30:00|260.45|257.65|260.35|257.55|260.66|257.86|259.93|257.13|0
1652855700000|2022-05-18 06:35:00|260.24|257.44|260.06|257.26|260.76|257.96|259.26|256.46|0
1652856000000|2022-05-18 06:40:00|259.95|257.15|260.57|257.77|260.68|257.88|259.95|257.15|0
1652856300000|2022-05-18 06:45:00|260.68|257.88|260.78|257.98|261.4|258.6|260.68|257.88|0
1652856600000|2022-05-18 06:50:00|260.83|258.03|260.67|257.87|260.99|258.19|260.46|257.66|0
1652856900000|2022-05-18 06:55:00|260.62|257.82|260.88|258.08|261.29|258.49|260.52|257.72|0
1652857200000|2022-05-18 07:00:00|261.09|258.29|261.97|259.17|262.28|259.48|260.62|257.82|0
1652857500000|2022-05-18 07:05:00|261.82|259.42|260.88|258.48|262.13|259.73|260.67|258.27|0
1652857800000|2022-05-18 07:10:00|260.83|258.43|263.39|260.99|263.49|261.09|260.73|258.33|0
1652858100000|2022-05-18 07:15:00|263.44|261.04|264.7|262.3|265.47|263.07|262.67|260.27|0
1652858400000|2022-05-18 07:20:00|264.49|262.09|262.34|259.94|264.49|262.09|261.92|259.52|0
1652858700000|2022-05-18 07:25:00|262.55|260.15|263.07|260.67|263.17|260.77|262.44|260.04|0
1652859000000|2022-05-18 07:30:00|262.96|260.56|263.23|260.83|263.86|261.46|262.55|260.15|0
1652859300000|2022-05-18 07:35:00|263.12|260.72|264.22|261.82|264.22|261.82|262.86|260.46|0
1652859600000|2022-05-18 07:40:00|264.17|261.77|263.58|261.18|264.43|262.03|263.17|260.77|0
1652859900000|2022-05-18 07:45:00|263.53|261.13|264.53|262.13|264.63|262.23|263.48|261.08|0
1652860200000|2022-05-18 07:50:00|264.48|262.08|264.42|262.02|264.74|262.34|264.05|261.65|0
1652860500000|2022-05-18 07:55:00|264.31|261.91|263.32|260.92|264.42|262.02|262.74|260.34|0
1652860800000|2022-05-18 08:00:00|263.16|260.76|262.63|260.23|264.31|261.91|262.11|259.71|0
1652861100000|2022-05-18 08:05:00|262.53|260.13|262.63|260.23|263.05|260.65|262.21|259.81|0
1652861400000|2022-05-18 08:10:00|262.48|260.08|261.85|259.45|262.73|260.33|261.79|259.39|0
1652861700000|2022-05-18 08:15:00|261.9|259.5|262.99|260.59|263.04|260.64|261.48|259.08|0
1652862000000|2022-05-18 08:20:00|262.94|260.54|264.72|262.32|264.93|262.53|262.94|260.54|0
1652862300000|2022-05-18 08:25:00|264.67|262.27|263.46|261.06|264.82|262.42|263.35|260.95|0
1652862600000|2022-05-18 08:30:00|263.35|260.95|264.82|262.42|264.92|262.52|262.93|260.53|0
1652862900000|2022-05-18 08:35:00|264.87|262.47|264.82|262.42|264.92|262.52|264.45|262.05|0
1652863200000|2022-05-18 08:40:00|264.92|262.52|263.97|261.57|264.92|262.52|263.97|261.57|0
1652863500000|2022-05-18 08:45:00|264.03|261.63|264.03|261.63|264.13|261.73|263.66|261.26|0
1652863800000|2022-05-18 08:50:00|264.08|261.68|263.45|261.05|264.18|261.78|263.34|260.94|0
1652864100000|2022-05-18 08:55:00|263.34|260.94|262.82|260.42|263.34|260.94|262.66|260.26|0
1652864400000|2022-05-18 09:00:00|262.71|260.31|263.29|260.89|263.44|261.04|262.29|259.89|0
1652864700000|2022-05-18 09:05:00|263.23|260.83|262.81|260.41|263.65|261.25|262.81|260.41|0
1652865000000|2022-05-18 09:10:00|262.86|260.46|262.02|259.62|263.48|261.08|261.45|259.05|0
1652865300000|2022-05-18 09:15:00|262.07|259.67|262.12|259.72|262.8|260.4|262.07|259.67|0
1652865600000|2022-05-18 09:20:00|262.07|259.67|261.44|259.04|262.23|259.83|260.77|258.37|0
1652865900000|2022-05-18 09:25:00|261.54|259.14|262.17|259.77|262.22|259.82|261.23|258.83|0
1652866200000|2022-05-18 09:30:00|262.33|259.93|261.64|259.24|263.06|260.66|261.54|259.14|0
1652866500000|2022-05-18 09:35:00|261.59|259.19|261.33|258.93|261.64|259.24|261.07|258.67|0
1652866800000|2022-05-18 09:40:00|261.28|258.88|260.91|258.51|261.43|259.03|260.8|258.4|0
1652867100000|2022-05-18 09:45:00|260.96|258.56|260.91|258.51|261.12|258.72|259.97|257.57|0
1652867400000|2022-05-18 09:50:00|260.86|258.46|260.9|258.5|261.06|258.66|260.49|258.09|0
1652867700000|2022-05-18 09:55:00|260.8|258.4|258.72|256.32|261.01|258.61|258.72|256.32|0
1652868000000|2022-05-18 10:00:00|258.51|256.11|259.44|257.04|259.55|257.15|257.79|255.39|0
1652868300000|2022-05-18 10:05:00|259.5|257.1|259.55|257.15|259.96|257.56|258.98|256.58|0
1652868600000|2022-05-18 10:10:00|259.6|257.2|259.96|257.56|260.37|257.97|259.5|257.1|0
1652868900000|2022-05-18 10:15:00|259.91|257.51|259.64|257.24|260.37|257.97|259.54|257.14|0
1652869200000|2022-05-18 10:20:00|259.75|257.35|259.49|257.09|260.01|257.61|259.18|256.78|0
1652869500000|2022-05-18 10:25:00|259.43|257.03|259.22|256.82|259.9|257.5|259.12|256.72|0
1652869800000|2022-05-18 10:30:00|259.33|256.93|262.45|260.05|262.45|260.05|259.28|256.88|0
1652870100000|2022-05-18 10:35:00|262.55|260.15|262.87|260.47|263.18|260.78|262.14|259.74|0
1652870400000|2022-05-18 10:40:00|263.03|260.63|263.6|261.2|264.23|261.83|262.97|260.57|0
1652870700000|2022-05-18 10:45:00|263.7|261.3|263.7|261.3|263.81|261.41|263.28|260.88|0
1652871000000|2022-05-18 10:50:00|263.76|261.36|264.22|261.82|264.22|261.82|263.28|260.88|0
1652871300000|2022-05-18 10:55:00|264.01|261.61|264.12|261.72|264.54|262.14|262.71|260.31|0
1652871600000|2022-05-18 11:00:00|263.75|261.35|265.59|263.19|265.8|263.4|263.28|260.88|0
1652871900000|2022-05-18 11:05:00|265.69|263.29|267.5|265.1|267.92|265.52|265.64|263.24|0
1652872200000|2022-05-18 11:10:00|267.61|265.21|268.35|265.95|268.56|266.16|267.29|264.89|0
1652872500000|2022-05-18 11:15:00|268.3|265.9|268.03|265.63|268.56|266.16|267.71|265.31|0
1652872800000|2022-05-18 11:20:00|268.08|265.68|268.98|266.58|269.73|267.33|267.81|265.41|0
1652873100000|2022-05-18 11:25:00|269.09|266.69|270.34|267.94|270.77|268.37|268.49|266.09|0
1652873400000|2022-05-18 11:30:00|270.24|267.84|269.17|266.77|270.24|267.84|268.53|266.13|0
1652873700000|2022-05-18 11:35:00|269.28|266.88|269.27|266.87|269.65|267.25|268.21|265.81|0
1652874000000|2022-05-18 11:40:00|269.38|266.98|270.87|268.47|270.87|268.47|269.38|266.98|0
1652874300000|2022-05-18 11:45:00|270.76|268.36|270.55|268.15|271.51|269.11|270.55|268.15|0
1652874600000|2022-05-18 11:50:00|270.6|268.2|269.96|267.56|271.08|268.68|269.9|267.5|0
1652874900000|2022-05-18 11:55:00|270.01|267.61|271.08|268.68|271.29|268.89|269.9|267.5|0
1652875200000|2022-05-18 12:00:00|270.97|268.57|270.43|268.03|271.18|268.78|270.43|268.03|0
1652875500000|2022-05-18 12:05:00|270.33|267.93|269.47|267.07|270.33|267.93|269.15|266.75|0
1652875800000|2022-05-18 12:10:00|269.36|266.96|269.26|266.86|270.54|268.14|269.26|266.86|0
1652876100000|2022-05-18 12:15:00|269.47|267.07|267.29|264.89|269.47|267.07|267.29|264.89|0
1652876400000|2022-05-18 12:20:00|267.35|264.95|267.61|265.21|267.72|265.32|266.87|264.47|0
1652876700000|2022-05-18 12:25:00|267.56|265.16|266.55|264.15|267.82|265.42|265.76|263.36|0
1652877000000|2022-05-18 12:30:00|266.5|264.1|267.71|265.31|268.03|265.63|266.28|263.88|0
1652877300000|2022-05-18 12:35:00|267.87|265.47|269.04|266.64|269.52|267.12|267.82|265.42|0
1652877600000|2022-05-18 12:40:00|269.09|266.69|271.01|268.61|271.12|268.72|268.88|266.48|0
1652877900000|2022-05-18 12:45:00|271.12|268.72|271.98|269.58|272.09|269.69|270.48|268.08|0
1652878200000|2022-05-18 12:50:00|272.09|269.69|273.59|271.19|273.81|271.41|271.98|269.58|0
1652878500000|2022-05-18 12:55:00|273.65|271.25|275.32|272.92|275.54|273.14|273.27|270.87|0
1652878800000|2022-05-18 13:00:00|275.43|273.03|274.24|271.84|275.49|273.09|273.7|271.3|0
1652879100000|2022-05-18 13:05:00|274.13|271.73|276.51|274.11|276.73|274.33|274.02|271.62|0
1652879400000|2022-05-18 13:10:00|276.4|274|276.79|274.39|277.78|275.38|273.69|271.29|0
1652879700000|2022-05-18 13:15:00|277.38|274.98|277.16|274.76|277.49|275.09|276.73|274.33|0
1652880000000|2022-05-18 13:20:00|277.06|274.66|276.84|274.44|277.49|275.09|276.29|273.89|0
1652880300000|2022-05-18 13:25:00|276.94|274.54|275.75|273.35|277.05|274.65|275.75|273.35|0
1652880600000|2022-05-18 13:30:00|276.18|273.78|277.16|274.76|278.25|275.85|275.42|273.02|0
1652880900000|2022-05-18 13:35:00|277.81|275.41|280.33|277.93|281.31|278.91|274.77|272.37|0
1652881200000|2022-05-18 13:40:00|280.49|278.09|283.6|281.2|284.19|281.79|280.33|277.93|0
1652881500000|2022-05-18 13:45:00|283.82|281.42|282.88|280.48|283.93|281.53|280.95|278.55|0
1652881800000|2022-05-18 13:50:00|282.82|280.42|283.7|281.3|285.48|283.08|281.94|279.54|0
1652882100000|2022-05-18 13:55:00|284.15|281.75|287.84|285.44|289.03|286.63|283.59|281.19|0
1652882400000|2022-05-18 14:00:00|287.28|284.88|285.5|283.1|287.62|285.22|284.28|281.88|0
1652882700000|2022-05-18 14:05:00|285.72|283.32|287.39|284.99|287.39|284.99|282.95|280.55|0
1652883000000|2022-05-18 14:10:00|287.72|285.32|284.61|282.21|288.17|285.77|284.38|281.98|0
1652883300000|2022-05-18 14:15:00|284.49|282.09|285.6|283.2|286.6|284.2|283.61|281.21|0
1652883600000|2022-05-18 14:20:00|285.82|283.42|286.49|284.09|288.28|285.88|283.72|281.32|0
1652883900000|2022-05-18 14:25:00|286.38|283.98|290.29|287.89|290.29|287.89|284.49|282.09|0
1652884200000|2022-05-18 14:30:00|290.63|288.23|289.19|286.79|291.42|289.02|288.18|285.78|0
1652884500000|2022-05-18 14:35:00|289.3|286.9|289.21|286.81|291.64|289.24|289.21|286.81|0
1652884800000|2022-05-18 14:40:00|289.32|286.92|289.21|286.81|290.79|288.39|288.42|286.02|0
1652885100000|2022-05-18 14:45:00|289.55|287.15|287.52|285.12|290.68|288.28|286.07|283.67|0
1652885400000|2022-05-18 14:50:00|287.63|285.23|289.32|286.92|290.22|287.82|287.63|285.23|0
1652885700000|2022-05-18 14:55:00|289.54|287.14|287.74|285.34|290.44|288.04|287.74|285.34|0
1652886000000|2022-05-18 15:00:00|287.97|285.57|291.57|289.17|292.03|289.63|287.97|285.57|0
1652886300000|2022-05-18 15:05:00|291.4|289|294.18|291.78|294.3|291.9|291|288.6|0
1652886600000|2022-05-18 15:10:00|294.3|291.9|295.67|293.27|296.36|293.96|294.24|291.84|0
1652886900000|2022-05-18 15:15:00|295.89|293.49|299|296.6|300.04|297.64|295.78|293.38|0
1652887200000|2022-05-18 15:20:00|298.88|296.48|304.5|302.1|304.73|302.33|298.88|296.48|0
1652887500000|2022-05-18 15:25:00|304.62|302.22|306.13|303.73|306.95|304.55|302.41|300.01|0
1652887800000|2022-05-18 15:30:00|306.25|303.85|304.5|302.1|308.48|306.08|304.38|301.98|0
1652888100000|2022-05-18 15:35:00|304.38|301.98|304.03|301.63|304.85|302.45|302.4|300|0
1652888400000|2022-05-18 15:40:00|304.14|301.74|301.01|298.61|304.49|302.09|300.78|298.38|0
1652888700000|2022-05-18 15:45:00|301.47|299.07|303.79|301.39|305.07|302.67|301.24|298.84|0
1652889000000|2022-05-18 15:50:00|304.02|301.62|309.06|306.66|309.06|306.66|302.63|300.23|0
1652889300000|2022-05-18 15:55:00|309.18|306.78|308.68|306.28|310.81|308.41|306.68|304.28|0
1652889600000|2022-05-18 16:00:00|308.91|306.51|309.03|306.63|309.86|307.46|307.38|304.98|0
1652889900000|2022-05-18 16:05:00|308.91|306.51|311.51|309.11|312.34|309.94|308.91|306.51|0
1652890200000|2022-05-18 16:10:00|311.15|308.75|309.85|307.45|312.81|310.41|309.38|306.98|0
1652890500000|2022-05-18 16:15:00|309.73|307.33|309.38|306.98|310.32|307.92|307.26|304.86|0
1652890800000|2022-05-18 16:20:00|309.26|306.86|314.36|311.96|314.48|312.08|308.79|306.39|0
1652891100000|2022-05-18 16:25:00|314.24|311.84|312.69|310.29|314.24|311.84|311.56|309.16|0
1652891400000|2022-05-18 16:30:00|312.45|310.05|310.43|308.03|314|311.6|310.43|308.03|0
1652891700000|2022-05-18 16:35:00|310.67|308.27|309.48|307.08|311.85|309.45|308.9|306.5|0
1652892000000|2022-05-18 16:40:00|309.6|307.2|311.97|309.57|312.44|310.04|309.6|307.2|0
1652892300000|2022-05-18 16:45:00|312.08|309.68|308.01|305.61|312.56|310.16|308.01|305.61|0
1652892600000|2022-05-18 16:50:00|307.83|305.43|306.77|304.37|308.3|305.9|305.95|303.55|0
1652892900000|2022-05-18 16:55:00|306.3|303.9|305.95|303.55|308.06|305.66|305.48|303.08|0
1652893200000|2022-05-18 17:00:00|306.18|303.78|309.94|307.54|309.94|307.54|306.07|303.67|0
1652893500000|2022-05-18 17:05:00|310.89|308.49|316.01|313.61|316.37|313.97|310.89|308.49|0
1652893800000|2022-05-18 17:10:00|316.13|313.73|317.81|315.41|318.17|315.77|315.29|312.89|0
1652894100000|2022-05-18 17:15:00|317.69|315.29|319.06|316.66|320.86|318.46|317.01|314.61|0
1652894400000|2022-05-18 17:20:00|318.82|316.42|318.21|315.81|318.82|316.42|316.05|313.65|0
1652894700000|2022-05-18 17:25:00|318.09|315.69|317.61|315.21|319.54|317.14|317.01|314.61|0
1652895000000|2022-05-18 17:30:00|317.73|315.33|316.4|314|319.06|316.66|316.28|313.88|0
1652895300000|2022-05-18 17:35:00|316.28|313.88|315.68|313.28|317.24|314.84|315.08|312.68|0
1652895600000|2022-05-18 17:40:00|315.56|313.16|320.87|318.47|321.72|319.32|315.56|313.16|0
1652895900000|2022-05-18 17:45:00|320.99|318.59|324.26|321.86|324.32|321.92|320.26|317.86|0
1652896200000|2022-05-18 17:50:00|324.14|321.74|324.5|322.1|326.47|324.07|323.16|320.76|0
1652896500000|2022-05-18 17:55:00|324.62|322.22|325.42|323.02|327.51|325.11|323.88|321.48|0
1652896800000|2022-05-18 18:00:00|325.05|322.65|324.8|322.4|327.01|324.61|323.58|321.18|0
1652897100000|2022-05-18 18:05:00|324.25|321.85|324.19|321.79|326.88|324.48|323.7|321.3|0
1652897400000|2022-05-18 18:10:00|323.82|321.42|326.14|323.74|326.64|324.24|322.72|320.32|0
1652897700000|2022-05-18 18:15:00|326.02|323.62|323.33|320.93|327.87|325.47|322.23|319.83|0
1652898000000|2022-05-18 18:20:00|323.69|321.29|324.54|322.14|325.95|323.55|322.22|319.82|0
1652898300000|2022-05-18 18:25:00|324.29|321.89|322.22|319.82|324.29|321.89|321.73|319.33|0
1652898600000|2022-05-18 18:30:00|322.34|319.94|327.1|324.7|327.72|325.32|321.37|318.97|0
1652898900000|2022-05-18 18:35:00|327.23|324.83|329.54|327.14|331.05|328.65|327.23|324.83|0
1652899200000|2022-05-18 18:40:00|329.67|327.27|329.67|327.27|330.9|328.5|327.21|324.81|0
1652899500000|2022-05-18 18:45:00|330.04|327.64|328.31|325.91|333.01|330.61|327.08|324.68|0
1652899800000|2022-05-18 18:50:00|328.62|326.22|330.77|328.37|331.64|329.24|327.2|324.8|0
1652900100000|2022-05-18 18:55:00|330.9|328.5|332.13|329.73|333.5|331.1|328.67|326.27|0
1652900400000|2022-05-18 19:00:00|332.75|330.35|331.26|328.86|332.75|330.35|329.41|327.01|0
1652900700000|2022-05-18 19:05:00|331.51|329.11|331.45|329.05|331.63|329.23|327.81|325.41|0
1652901000000|2022-05-18 19:10:00|331.38|328.98|332.5|330.1|332.5|330.1|328.91|326.51|0
1652901300000|2022-05-18 19:15:00|332.74|330.34|331.13|328.73|332.74|330.34|329.53|327.13|0
1652901600000|2022-05-18 19:20:00|331.38|328.98|336.15|333.75|336.65|334.25|329.65|327.25|0
1652901900000|2022-05-18 19:25:00|336.02|333.62|337.27|334.87|338.02|335.62|335.77|333.37|0
1652902200000|2022-05-18 19:30:00|337.4|335|337.33|334.93|338.02|335.62|335.52|333.12|0
1652902500000|2022-05-18 19:35:00|337.27|334.87|328.74|326.34|338.02|335.62|327.08|324.68|0
1652902800000|2022-05-18 19:40:00|328.87|326.47|332.95|330.55|334.2|331.8|327.39|324.99|0
1652903100000|2022-05-18 19:45:00|333.2|330.8|335.57|333.17|336.44|334.04|331.58|329.18|0
1652903400000|2022-05-18 19:50:00|334.82|332.42|336.57|334.17|337.45|335.05|330.71|328.31|0
1652903700000|2022-05-18 19:55:00|336.69|334.29|329.72|327.32|336.94|334.54|329.72|327.32|0
1652904000000|2022-05-18 20:00:00|329.35|326.95|334.06|331.66|335.44|333.04|328.49|326.09|0
1652904300000|2022-05-18 20:05:00|334.31|331.91|337.06|334.66|337.82|335.42|334.31|331.91|0
1652904600000|2022-05-18 20:10:00|336.81|334.41|336.75|334.35|337.94|335.54|335.93|333.53|0
1652904900000|2022-05-18 20:15:00|336.88|334.08|338.26|335.46|339.02|336.22|336.63|333.83|0
1652905200000|2022-05-18 20:20:00|338.45|335.65|338.38|335.58|339.14|336.34|338.26|335.46|0
1652905500000|2022-05-18 20:25:00|338.51|335.71|338.2|335.4|339.39|336.59|338.13|335.33|0
1652905800000|2022-05-18 20:30:00|338.26|335.46|337.63|334.83|338.51|335.71|337.25|334.45|0
1652906100000|2022-05-18 20:35:00|337.5|334.7|338.13|335.33|338.63|335.83|337.25|334.45|0
1652906400000|2022-05-18 20:40:00|338|335.2|337.5|334.7|338.38|335.58|337.12|334.32|0
1652906700000|2022-05-18 20:45:00|337.37|334.57|335.49|332.69|337.5|334.7|335.36|332.56|0
1652907000000|2022-05-18 20:50:00|335.36|332.56|334.68|331.88|336.36|333.56|334.49|331.69|0
1652907300000|2022-05-18 20:55:00|334.36|331.56|335.17|332.37|335.98|333.18|334.24|331.44|0
1652907600000|2022-05-18 21:00:00|335.24|332.44|335.04|332.24|335.43|332.63|335.04|332.24|0
1652907900000|2022-05-18 21:05:00|335.08|332.28|334.86|332.06|335.17|332.37|334.67|331.87|0
1652908200000|2022-05-18 21:10:00|334.8|332|335.02|332.22|335.17|332.37|334.8|332|0
1652908500000|2022-05-18 21:15:00|335.04|332.24|335.12|332.32|335.14|332.34|334.82|332.02|0
1652908800000|2022-05-18 21:20:00|335.14|332.34|334.7|331.9|335.23|332.43|334.7|331.9|0
1652909100000|2022-05-18 21:25:00|334.76|331.96|334.77|331.97|334.85|332.05|334.74|331.94|0
1652909400000|2022-05-18 21:30:00|334.83|332.03|334.77|331.97|334.83|332.03|334.75|331.95|0
1652909700000|2022-05-18 21:35:00|334.81|332.01|334.79|331.99|334.85|332.05|334.79|331.99|0
1652910000000|2022-05-18 21:40:00|334.77|331.97|334.86|332.06|334.95|332.15|334.68|331.88|0
1652910300000|2022-05-18 21:45:00|334.77|331.97|334.71|331.91|334.77|331.97|334.71|331.91|0
1652910600000|2022-05-18 21:50:00|334.8|332|334.6|331.8|334.8|332|334.6|331.8|0
1652910900000|2022-05-18 21:55:00|334.58|331.78|334.31|331.51|334.6|331.8|333.91|331.11|0
1652911200000|2022-05-18 22:00:00|334.02|331.22|334.83|332.03|334.83|332.03|332.78|329.98|0
1652911500000|2022-05-18 22:05:00|334.89|332.09|334.76|331.96|335.83|333.03|334.45|331.65|0
1652911800000|2022-05-18 22:10:00|334.57|331.77|333.58|330.78|335.07|332.27|333.39|330.59|0
1652912100000|2022-05-18 22:15:00|333.39|330.59|332.7|329.9|334.57|331.77|332.45|329.65|0
1652912400000|2022-05-18 22:20:00|332.83|330.03|333.2|330.4|333.45|330.65|332.33|329.53|0
1652912700000|2022-05-18 22:25:00|333.14|330.34|335.69|332.89|335.81|333.01|332.82|330.02|0
1652913000000|2022-05-18 22:30:00|335.81|333.01|333.69|330.89|335.81|333.01|333.32|330.52|0
1652913300000|2022-05-18 22:35:00|333.57|330.77|333.44|330.64|333.81|331.01|332.69|329.89|0
1652913600000|2022-05-18 22:40:00|333.38|330.58|332.69|329.89|333.44|330.64|332.69|329.89|0
1652913900000|2022-05-18 22:45:00|332.81|330.01|333.43|330.63|333.81|331.01|332.81|330.01|0
1652914200000|2022-05-18 22:50:00|333.62|330.82|334.43|331.63|334.68|331.88|333.5|330.7|0
1652914500000|2022-05-18 22:55:00|334.3|331.5|333.3|330.5|334.3|331.5|332.81|330.01|0
1652914800000|2022-05-18 23:00:00|333.43|330.63|333.55|330.75|333.87|331.07|333.05|330.25|0
1652915100000|2022-05-18 23:05:00|333.49|330.69|334.55|331.75|334.55|331.75|332.93|330.13|0
1652915400000|2022-05-18 23:10:00|334.86|332.06|336.67|333.87|336.99|334.19|334.8|332|0
1652915700000|2022-05-18 23:15:00|336.8|334|337.29|334.49|337.55|334.75|336.29|333.49|0
1652916000000|2022-05-18 23:20:00|337.17|334.37|336.41|333.61|337.61|334.81|336.29|333.49|0
1652916300000|2022-05-18 23:25:00|336.29|333.49|336.79|333.99|337.17|334.37|336.29|333.49|0
1652916600000|2022-05-18 23:30:00|336.98|334.18|336.98|334.18|337.1|334.3|335.78|332.98|0
1652916900000|2022-05-18 23:35:00|337.04|334.24|341.45|338.65|342.08|339.28|336.73|333.93|0
1652917200000|2022-05-18 23:40:00|341.57|338.77|340.69|337.89|342.84|340.04|340.43|337.63|0
1652917500000|2022-05-18 23:45:00|340.68|337.88|341.57|338.77|342.2|339.4|340.18|337.38|0
1652917800000|2022-05-18 23:50:00|341.7|338.9|341.44|338.64|342.2|339.4|341.13|338.33|0
1652918100000|2022-05-18 23:55:00|341.69|338.89|342.96|340.16|343.09|340.29|340.81|338.01|0
1652918400000|2022-05-19 00:00:00|343.85|341.05|341.05|338.25|344.36|341.56|340.3|337.5|0
1652918700000|2022-05-19 00:05:00|340.93|338.13|337.21|334.41|341.81|339.01|337.02|334.22|0
1652919000000|2022-05-19 00:10:00|337.02|334.22|338.53|335.73|338.72|335.92|336.64|333.84|0
1652919300000|2022-05-19 00:15:00|338.27|335.47|338.9|336.1|339.53|336.73|337.64|334.84|0
1652919600000|2022-05-19 00:20:00|339.15|336.35|339.96|337.16|340.28|337.48|338.84|336.04|0
1652919900000|2022-05-19 00:25:00|339.9|337.1|340.47|337.67|341.73|338.93|339.33|336.53|0
1652920200000|2022-05-19 00:30:00|340.59|337.79|339.2|336.4|341.98|339.18|339.2|336.4|0
1652920500000|2022-05-19 00:35:00|339.4|336.6|341.27|338.47|341.78|338.98|339.08|336.28|0
1652920800000|2022-05-19 00:40:00|341.21|338.41|341.27|338.47|342.47|339.67|340.39|337.59|0
1652921100000|2022-05-19 00:45:00|341.52|338.72|342.02|339.22|342.53|339.73|340.89|338.09|0
1652921400000|2022-05-19 00:50:00|342.28|339.48|342.27|339.47|343.03|340.23|341.64|338.84|0
1652921700000|2022-05-19 00:55:00|342.4|339.6|341.89|339.09|342.84|340.04|341.83|339.03|0
1652922000000|2022-05-19 01:00:00|341.39|338.59|341.08|338.28|341.89|339.09|340.63|337.83|0
1652922300000|2022-05-19 01:05:00|341.01|338.21|341.01|338.21|342.39|339.59|340.38|337.58|0
1652922600000|2022-05-19 01:10:00|340.95|338.15|340.5|337.7|341.51|338.71|339.62|336.82|0
1652922900000|2022-05-19 01:15:00|340.57|337.77|340.75|337.95|341.07|338.27|340.12|337.32|0
1652923200000|2022-05-19 01:20:00|341.25|338.45|343.34|340.54|343.9|341.1|341.25|338.45|0
1652923500000|2022-05-19 01:25:00|343.65|340.85|342.64|339.84|343.78|340.98|342.26|339.46|0
1652923800000|2022-05-19 01:30:00|342.89|340.09|343.58|340.78|344.28|341.48|342.7|339.9|0
1652924100000|2022-05-19 01:35:00|343.71|340.91|344.34|341.54|345.04|342.24|343.01|340.21|0
1652924400000|2022-05-19 01:40:00|344.15|341.35|343.51|340.71|346.18|343.38|343.51|340.71|0
1652924700000|2022-05-19 01:45:00|343.39|340.59|342.12|339.32|343.39|340.59|341.62|338.82|0
1652925000000|2022-05-19 01:50:00|342|339.2|342.37|339.57|343|340.2|341.36|338.56|0
1652925300000|2022-05-19 01:55:00|342.5|339.7|342.37|339.57|342.75|339.95|341.87|339.07|0
1652925600000|2022-05-19 02:00:00|342.49|339.69|342.11|339.31|342.75|339.95|341.86|339.06|0
1652925900000|2022-05-19 02:05:00|342.24|339.44|341.86|339.06|342.37|339.57|340.35|337.55|0
1652926200000|2022-05-19 02:10:00|341.73|338.93|341.54|338.74|342.11|339.31|341.23|338.43|0
1652926500000|2022-05-19 02:15:00|341.67|338.87|341.73|338.93|342.11|339.31|341.35|338.55|0
1652926800000|2022-05-19 02:20:00|341.85|339.05|341.73|338.93|341.98|339.18|341.48|338.68|0
1652927100000|2022-05-19 02:25:00|341.6|338.8|341.22|338.42|341.6|338.8|340.47|337.67|0
1652927400000|2022-05-19 02:30:00|341.29|338.49|340.28|337.48|341.35|338.55|339.71|336.91|0
1652927700000|2022-05-19 02:35:00|339.96|337.16|339.46|336.66|340.34|337.54|339.08|336.28|0
1652928000000|2022-05-19 02:40:00|339.71|336.91|336.46|333.66|339.9|337.1|335.96|333.16|0
1652928300000|2022-05-19 02:45:00|336.33|333.53|335.95|333.15|336.33|333.53|334.71|331.91|0
1652928600000|2022-05-19 02:50:00|335.9|333.1|335.45|332.65|336.2|333.4|335.08|332.28|0
1652928900000|2022-05-19 02:55:00|335.33|332.53|333.84|331.04|335.58|332.78|333.72|330.92|0
1652929200000|2022-05-19 03:00:00|333.96|331.16|332.54|329.74|333.96|331.16|332.48|329.68|0
1652929500000|2022-05-19 03:05:00|332.48|329.68|332.47|329.67|333.09|330.29|331.37|328.57|0
1652929800000|2022-05-19 03:10:00|332.6|329.8|333.58|330.78|333.96|331.16|331.89|329.09|0
1652930100000|2022-05-19 03:15:00|333.71|330.91|334.08|331.28|334.33|331.53|333.65|330.85|0
1652930400000|2022-05-19 03:20:00|333.95|331.15|330.19|327.39|334.32|331.52|329.51|326.71|0
1652930700000|2022-05-19 03:25:00|330.25|327.45|330.62|327.82|330.86|328.06|328.53|325.73|0
1652931000000|2022-05-19 03:30:00|330.56|327.76|331.72|328.92|331.72|328.92|330.37|327.57|0
1652931300000|2022-05-19 03:35:00|331.54|328.74|330.49|327.69|331.79|328.99|329.51|326.71|0
1652931600000|2022-05-19 03:40:00|330.36|327.56|329.81|327.01|330.73|327.93|328.16|325.36|0
1652931900000|2022-05-19 03:45:00|329.75|326.95|328.27|325.47|330.12|327.32|328.15|325.35|0
1652932200000|2022-05-19 03:50:00|328.03|325.23|329.68|326.88|329.93|327.13|327.91|325.11|0
1652932500000|2022-05-19 03:55:00|329.5|326.7|329.37|326.57|330.11|327.31|328.76|325.96|0
1652932800000|2022-05-19 04:00:00|329.5|326.7|330.23|327.43|330.35|327.55|329.49|326.69|0
1652933100000|2022-05-19 04:05:00|330.35|327.55|329.74|326.94|330.35|327.55|329.49|326.69|0
1652933400000|2022-05-19 04:10:00|329.61|326.81|329.61|326.81|330.1|327.3|329.37|326.57|0
1652933700000|2022-05-19 04:15:00|329.49|326.69|329.36|326.56|329.49|326.69|328.75|325.95|0
1652934000000|2022-05-19 04:20:00|329.24|326.44|328.99|326.19|329.97|327.17|328.75|325.95|0
1652934300000|2022-05-19 04:25:00|328.93|326.13|329.73|326.93|329.73|326.93|328.87|326.07|0
1652934600000|2022-05-19 04:30:00|329.85|327.05|330.46|327.66|331.2|328.4|329.48|326.68|0
1652934900000|2022-05-19 04:35:00|330.58|327.78|331.07|328.27|331.38|328.58|329.85|327.05|0
1652935200000|2022-05-19 04:40:00|330.83|328.03|330.33|327.53|331.32|328.52|330.27|327.47|0
1652935500000|2022-05-19 04:45:00|330.27|327.47|328.74|325.94|330.4|327.6|328.25|325.45|0
1652935800000|2022-05-19 04:50:00|328.98|326.18|328.98|326.18|329.47|326.67|328.73|325.93|0
1652936100000|2022-05-19 04:55:00|328.86|326.06|329.83|327.03|329.83|327.03|328.61|325.81|0
1652936400000|2022-05-19 05:00:00|329.53|326.73|330.45|327.65|330.69|327.89|328.48|325.68|0
1652936700000|2022-05-19 05:05:00|330.57|327.77|330.38|327.58|330.81|328.01|328.97|326.17|0
1652937000000|2022-05-19 05:10:00|330.32|327.52|331.92|329.12|332.04|329.24|329.95|327.15|0
1652937300000|2022-05-19 05:15:00|331.8|329|331.49|328.69|332.54|329.74|331.42|328.62|0
1652937600000|2022-05-19 05:20:00|331.55|328.75|331.05|328.25|331.67|328.87|330.56|327.76|0
1652937900000|2022-05-19 05:25:00|330.99|328.19|331.42|328.62|331.79|328.99|330.56|327.76|0
1652938200000|2022-05-19 05:30:00|331.3|328.5|333.52|330.72|333.76|330.96|331.3|328.5|0
1652938500000|2022-05-19 05:35:00|333.58|330.78|336.81|334.01|337.31|334.51|333.58|330.78|0
1652938800000|2022-05-19 05:40:00|336.87|334.07|334.63|331.83|337.37|334.57|334.5|331.7|0
1652939100000|2022-05-19 05:45:00|334.5|331.7|335.93|333.13|336.24|333.44|333.51|330.71|0
1652939400000|2022-05-19 05:50:00|335.87|333.07|335.62|332.82|336.06|333.26|334.99|332.19|0
1652939700000|2022-05-19 05:55:00|335.56|332.76|335.49|332.69|336.24|333.44|334.44|331.64|0
1652940000000|2022-05-19 06:00:00|335.8|333|336.86|334.06|337.61|334.81|334.74|331.94|0
1652940300000|2022-05-19 06:05:00|336.98|334.18|334.37|331.57|337.48|334.68|334.37|331.57|0
1652940600000|2022-05-19 06:10:00|334.24|331.44|335.17|332.37|335.61|332.81|333|330.2|0
1652940900000|2022-05-19 06:15:00|335.05|332.25|335.98|333.18|336.35|333.55|333.87|331.07|0
1652941200000|2022-05-19 06:20:00|336.04|333.24|336.72|333.92|337.22|334.42|335.85|333.05|0
1652941500000|2022-05-19 06:25:00|336.1|333.3|336.22|333.42|336.6|333.8|334.98|332.18|0
1652941800000|2022-05-19 06:30:00|336.1|333.3|334.48|331.68|336.34|333.54|333.49|330.69|0
1652942100000|2022-05-19 06:35:00|334.35|331.55|332.66|329.86|334.35|331.55|332.11|329.31|0
1652942400000|2022-05-19 06:40:00|332.54|329.74|334.77|331.97|335.39|332.59|332.48|329.68|0
1652942700000|2022-05-19 06:45:00|334.9|332.1|335.27|332.47|335.52|332.72|334.15|331.35|0
1652943000000|2022-05-19 06:50:00|335.14|332.34|335.64|332.84|335.89|333.09|334.71|331.91|0
1652943300000|2022-05-19 06:55:00|335.58|332.78|335.14|332.34|335.95|333.15|334.89|332.09|0
1652943600000|2022-05-19 07:00:00|335.45|332.65|336.51|333.71|338.33|335.53|335.32|332.52|0
1652943900000|2022-05-19 07:05:00|335.81|333.41|334.24|331.84|336.06|333.66|333.37|330.97|0
1652944200000|2022-05-19 07:10:00|334.55|332.15|337.68|335.28|339.13|336.73|334.55|332.15|0
1652944500000|2022-05-19 07:15:00|337.87|335.47|338.12|335.72|340.01|337.61|336.24|333.84|0
1652944800000|2022-05-19 07:20:00|338.06|335.66|343.05|340.65|343.56|341.16|338.06|335.66|0
1652945100000|2022-05-19 07:25:00|343.37|340.97|347.78|345.38|347.91|345.51|341.09|338.69|0
1652945400000|2022-05-19 07:30:00|347.52|345.12|352.03|349.63|354.15|351.75|347.52|345.12|0
1652945700000|2022-05-19 07:35:00|352.48|350.08|357.65|355.25|357.92|355.52|352.48|350.08|0
1652946000000|2022-05-19 07:40:00|357.39|354.99|354.09|351.69|357.65|355.25|353.18|350.78|0
1652946300000|2022-05-19 07:45:00|353.37|350.97|351.57|349.17|353.76|351.36|350.74|348.34|0
1652946600000|2022-05-19 07:50:00|351.44|349.04|352.4|350|353.18|350.78|350.99|348.59|0
1652946900000|2022-05-19 07:55:00|351.95|349.55|348.49|346.09|351.95|349.55|347.59|345.19|0
1652947200000|2022-05-19 08:00:00|348.42|346.02|352.33|349.93|352.33|349.93|347.91|345.51|0
1652947500000|2022-05-19 08:05:00|352.4|350|351.43|349.03|354.53|352.13|351.17|348.77|0
1652947800000|2022-05-19 08:10:00|351.17|348.77|349.5|347.1|352.91|350.51|349.31|346.91|0
1652948100000|2022-05-19 08:15:00|349.37|346.97|353.49|351.09|353.87|351.47|348.99|346.59|0
1652948400000|2022-05-19 08:20:00|353.36|350.96|353.03|350.63|353.87|351.47|352.45|350.05|0
1652948700000|2022-05-19 08:25:00|352.97|350.57|354.58|352.18|355.23|352.83|351.16|348.76|0
1652949000000|2022-05-19 08:30:00|353.09|350.69|356.72|354.32|356.85|354.45|352.77|350.37|0
1652949300000|2022-05-19 08:35:00|356.59|354.19|355.55|353.15|356.98|354.58|355.29|352.89|0
1652949600000|2022-05-19 08:40:00|355.74|353.34|357.56|355.16|357.69|355.29|355.55|353.15|0
1652949900000|2022-05-19 08:45:00|357.49|355.09|357.36|354.96|357.62|355.22|355.28|352.88|0
1652950200000|2022-05-19 08:50:00|357.49|355.09|355.54|353.14|357.49|355.09|355.02|352.62|0
1652950500000|2022-05-19 08:55:00|355.67|353.27|361.28|358.88|361.41|359.01|355.54|353.14|0
1652950800000|2022-05-19 09:00:00|361.41|359.01|362.45|360.05|363.11|360.71|361.4|359|0
1652951100000|2022-05-19 09:05:00|362.19|359.79|358.88|356.48|362.19|359.79|358.82|356.42|0
1652951400000|2022-05-19 09:10:00|359.01|356.61|363.4|361|364.32|361.92|359.01|356.61|0
1652951700000|2022-05-19 09:15:00|363.6|361.2|363.2|360.8|363.86|361.46|362.41|360.01|0
1652952000000|2022-05-19 09:20:00|363.33|360.93|363.46|361.06|363.73|361.33|361.56|359.16|0
1652952300000|2022-05-19 09:25:00|363.26|360.86|362.6|360.2|363.85|361.45|361.62|359.22|0
1652952600000|2022-05-19 09:30:00|362.47|360.07|362.8|360.4|364.38|361.98|362.21|359.81|0
1652952900000|2022-05-19 09:35:00|362.73|360.33|366.09|363.69|366.36|363.96|362.6|360.2|0
1652953200000|2022-05-19 09:40:00|366.23|363.83|366.16|363.76|366.96|364.56|364.77|362.37|0
1652953500000|2022-05-19 09:45:00|366.09|363.69|363.18|360.78|366.29|363.89|362.79|360.39|0
1652953800000|2022-05-19 09:50:00|363.25|360.85|362.33|359.93|364.5|362.1|361.61|359.21|0
1652954100000|2022-05-19 09:55:00|362.39|359.99|364.63|362.23|366.08|363.68|362.39|359.99|0
1652954400000|2022-05-19 10:00:00|364.5|362.1|362.26|359.86|365.62|363.22|361.21|358.81|0
1652954700000|2022-05-19 10:05:00|362.13|359.73|360.62|358.22|362.52|360.12|360.29|357.89|0
1652955000000|2022-05-19 10:10:00|360.42|358.02|360.22|357.82|360.94|358.54|359.11|356.71|0
1652955300000|2022-05-19 10:15:00|360.28|357.88|360.61|358.21|362.51|360.11|359.89|357.49|0
1652955600000|2022-05-19 10:20:00|361.2|358.8|359.63|357.23|361.59|359.19|359.23|356.83|0
1652955900000|2022-05-19 10:25:00|359.56|357.16|360.35|357.95|360.93|358.53|359.23|356.83|0
1652956200000|2022-05-19 10:30:00|360.67|358.27|362.84|360.44|363.43|361.03|360.34|357.94|0
1652956500000|2022-05-19 10:35:00|362.77|360.37|359.49|357.09|362.9|360.5|359.49|357.09|0
1652956800000|2022-05-19 10:40:00|359.62|357.22|356.74|354.34|360.01|357.61|356.48|354.08|0
1652957100000|2022-05-19 10:45:00|356.61|354.21|353.75|351.35|356.61|354.21|353.23|350.83|0
1652957400000|2022-05-19 10:50:00|353.62|351.22|353.1|350.7|355.76|353.36|353.1|350.7|0
1652957700000|2022-05-19 10:55:00|352.91|350.51|351.93|349.53|353.49|351.09|351.36|348.96|0
1652958000000|2022-05-19 11:00:00|352.06|349.66|353.35|350.95|353.48|351.08|350.39|347.99|0
1652958300000|2022-05-19 11:05:00|353.48|351.08|355.17|352.77|355.95|353.55|353.48|351.08|0
1652958600000|2022-05-19 11:10:00|355.3|352.9|354|351.6|356.99|354.59|354|351.6|0
1652958900000|2022-05-19 11:15:00|354.06|351.66|354.64|352.24|355.03|352.63|353.54|351.14|0
1652959200000|2022-05-19 11:20:00|354.51|352.11|350.44|348.04|354.77|352.37|349.6|347.2|0
1652959500000|2022-05-19 11:25:00|350.63|348.23|346.78|344.38|350.63|348.23|345.25|342.85|0
1652959800000|2022-05-19 11:30:00|346.4|344|349.73|347.33|350.11|347.71|346.4|344|0
1652960100000|2022-05-19 11:35:00|349.54|347.14|349.21|346.81|349.79|347.39|347.48|345.08|0
1652960400000|2022-05-19 11:40:00|349.08|346.68|346.52|344.12|349.98|347.58|345.24|342.84|0
1652960700000|2022-05-19 11:45:00|346.65|344.25|349.7|347.3|352.12|349.72|346.46|344.06|0
1652961000000|2022-05-19 11:50:00|349.96|347.56|348.93|346.53|350.8|348.4|348.93|346.53|0
1652961300000|2022-05-19 11:55:00|349.13|346.73|347.01|344.61|349.13|346.73|344.59|342.19|0
1652961600000|2022-05-19 12:00:00|346.88|344.48|348.93|346.53|349.57|347.17|346.5|344.1|0
1652961900000|2022-05-19 12:05:00|349.05|346.65|349.18|346.78|349.44|347.04|348.09|345.69|0
1652962200000|2022-05-19 12:10:00|348.92|346.52|350.85|348.45|351.04|348.64|348.15|345.75|0
1652962500000|2022-05-19 12:15:00|350.72|348.32|351.1|348.7|352.52|350.12|350.46|348.06|0
1652962800000|2022-05-19 12:20:00|350.97|348.57|354.46|352.06|354.46|352.06|350.2|347.8|0
1652963100000|2022-05-19 12:25:00|354.53|352.13|352.32|349.92|354.98|352.58|352.13|349.73|0
1652963400000|2022-05-19 12:30:00|352.26|349.86|355.75|353.35|356.27|353.87|351.04|348.64|0
1652963700000|2022-05-19 12:35:00|355.62|353.22|356.92|354.52|357.18|354.78|352.51|350.11|0
1652964000000|2022-05-19 12:40:00|356.79|354.39|354.45|352.05|357.7|355.3|353.93|351.53|0
1652964300000|2022-05-19 12:45:00|354.65|352.25|353.15|350.75|354.97|352.57|352.7|350.3|0
1652964600000|2022-05-19 12:50:00|353.41|351.01|353.8|351.4|353.93|351.53|352.12|349.72|0
1652964900000|2022-05-19 12:55:00|353.67|351.27|355.42|353.02|355.42|353.02|351.6|349.2|0
1652965200000|2022-05-19 13:00:00|355.55|353.15|353.93|351.53|355.68|353.28|353.29|350.89|0
1652965500000|2022-05-19 13:05:00|353.87|351.47|351.22|348.82|353.87|351.47|350.7|348.3|0
1652965800000|2022-05-19 13:10:00|351.09|348.69|348.39|345.99|351.09|348.69|346.73|344.33|0
1652966100000|2022-05-19 13:15:00|348.26|345.86|349.41|347.01|350.31|347.91|348|345.6|0
1652966400000|2022-05-19 13:20:00|349.28|346.88|351.08|348.68|351.08|348.68|347.23|344.83|0
1652966700000|2022-05-19 13:25:00|351.41|349.01|350.56|348.16|351.47|349.07|348.77|346.37|0
1652967000000|2022-05-19 13:30:00|349.79|347.39|341.89|339.49|350.95|348.55|340.13|337.73|0
1652967300000|2022-05-19 13:35:00|340.75|338.35|338.41|336.01|342.97|340.57|334.29|331.89|0
1652967600000|2022-05-19 13:40:00|338.54|336.14|347.65|345.25|348.17|345.77|337.28|334.88|0
1652967900000|2022-05-19 13:45:00|347.27|344.87|356.03|353.63|357.2|354.8|347.14|344.74|0
1652968200000|2022-05-19 13:50:00|356.29|353.89|354.7|352.3|358.97|356.57|353.99|351.59|0
1652968500000|2022-05-19 13:55:00|354.95|352.55|353.92|351.52|354.95|352.55|347.53|345.13|0
1652968800000|2022-05-19 14:00:00|353.09|350.69|340.91|338.51|354.18|351.78|337.9|335.5|0
1652969100000|2022-05-19 14:05:00|340.54|338.14|345.22|342.82|347.64|345.24|339.65|337.25|0
1652969400000|2022-05-19 14:10:00|345.47|343.07|343.56|341.16|346.24|343.84|339.27|336.87|0
1652969700000|2022-05-19 14:15:00|343.18|340.78|340.53|338.13|344.83|342.43|337.89|335.49|0
1652970000000|2022-05-19 14:20:00|341.03|338.63|336.76|334.36|341.03|338.63|333.52|331.12|0
1652970300000|2022-05-19 14:25:00|336.89|334.49|345.36|342.96|348.03|345.63|336.64|334.24|0
1652970600000|2022-05-19 14:30:00|345.99|343.59|341.94|339.54|350.08|347.68|341.56|339.16|0
1652970900000|2022-05-19 14:35:00|342.31|339.91|346.78|344.38|349.79|347.39|340.3|337.9|0
1652971200000|2022-05-19 14:40:00|347.22|344.82|350.27|347.87|352.07|349.67|346.01|343.61|0
1652971500000|2022-05-19 14:45:00|350.14|347.74|351.17|348.77|352.72|350.32|346.55|344.15|0
1652971800000|2022-05-19 14:50:00|350.78|348.38|343.7|341.3|352.31|349.91|343.7|341.3|0
1652972100000|2022-05-19 14:55:00|343.58|341.18|346|343.6|347.09|344.69|340.85|338.45|0
1652972400000|2022-05-19 15:00:00|345.62|343.22|344.86|342.46|345.62|343.22|341.42|339.02|0
1652972700000|2022-05-19 15:05:00|344.35|341.95|346.39|343.99|351.39|348.99|344.1|341.7|0
1652973000000|2022-05-19 15:10:00|346.26|343.86|347.41|345.01|347.66|345.26|341.56|339.16|0
1652973300000|2022-05-19 15:15:00|347.54|345.14|344.6|342.2|350.36|347.96|344.47|342.07|0
1652973600000|2022-05-19 15:20:00|345.62|343.22|342.19|339.79|348.05|345.65|341.05|338.65|0
1652973900000|2022-05-19 15:25:00|341.94|339.54|344.4|342|346.64|344.24|341.94|339.54|0
1652974200000|2022-05-19 15:30:00|344.01|341.61|337.57|335.17|344.01|341.61|337.07|334.67|0
1652974500000|2022-05-19 15:35:00|337.32|334.92|329.86|327.46|339.33|336.93|328.99|326.59|0
1652974800000|2022-05-19 15:40:00|329.67|327.27|325.35|322.95|329.73|327.33|323.94|321.54|0
1652975100000|2022-05-19 15:45:00|325.78|323.38|325.16|322.76|327.5|325.1|324.06|321.66|0
1652975400000|2022-05-19 15:50:00|324.67|322.27|330.22|327.82|330.84|328.44|324.67|322.27|0
1652975700000|2022-05-19 15:55:00|329.97|327.57|330.84|328.44|333.83|331.43|329.97|327.57|0
1652976000000|2022-05-19 16:00:00|330.34|327.94|330.92|328.52|332.71|330.31|329.47|327.07|0
1652976300000|2022-05-19 16:05:00|330.68|328.28|329.87|327.47|332.29|329.89|328.57|326.17|0
1652976600000|2022-05-19 16:10:00|329.5|327.1|328.44|326.04|329.56|327.16|327.09|324.69|0
1652976900000|2022-05-19 16:15:00|328.69|326.29|331.54|329.14|332.16|329.76|325.98|323.58|0
1652977200000|2022-05-19 16:20:00|331.29|328.89|334.78|332.38|337.04|334.64|331.29|328.89|0
1652977500000|2022-05-19 16:25:00|334.53|332.13|332.53|330.13|336.28|333.88|331.72|329.32|0
1652977800000|2022-05-19 16:30:00|332.59|330.19|334.65|332.25|336.91|334.51|331.41|329.01|0
1652978100000|2022-05-19 16:35:00|335.02|332.62|340.56|338.16|340.82|338.42|334.65|332.25|0
1652978400000|2022-05-19 16:40:00|340.31|337.91|342.76|339.88|342.95|340.25|337.86|335.46|0
1652978700000|2022-05-19 16:45:00|342.89|340.01|343.91|341.03|345.32|342.44|341.99|339.11|0
1652979000000|2022-05-19 16:50:00|343.65|340.77|343.52|340.64|343.65|340.77|341.22|338.34|0
1652979300000|2022-05-19 16:55:00|343.65|340.77|339.18|336.3|345.06|342.18|338.73|335.85|0
1652979600000|2022-05-19 17:00:00|339.24|336.36|340.89|338.01|342.24|339.36|337.72|334.84|0
1652979900000|2022-05-19 17:05:00|340.77|337.89|340.13|337.25|342.17|339.29|336.26|333.38|0
1652980200000|2022-05-19 17:10:00|340|337.12|345.37|342.49|347.37|344.49|340|337.12|0
1652980500000|2022-05-19 17:15:00|345.24|342.36|341.52|338.64|347.31|344.43|341.14|338.26|0
1652980800000|2022-05-19 17:20:00|340.89|338.01|337.07|334.19|343.06|340.18|336.05|333.17|0
1652981100000|2022-05-19 17:25:00|336.81|333.93|338.37|335.49|339.27|336.39|334.81|331.93|0
1652981400000|2022-05-19 17:30:00|337.61|334.73|337.09|334.21|339.78|336.9|333.41|330.53|0
1652981700000|2022-05-19 17:35:00|338.11|335.23|334.8|331.92|338.63|335.75|334.04|331.16|0
1652982000000|2022-05-19 17:40:00|334.68|331.8|334.67|331.79|337.16|334.28|333.16|330.28|0
1652982300000|2022-05-19 17:45:00|334.55|331.67|343.5|340.62|343.63|340.75|333.79|330.91|0
1652982600000|2022-05-19 17:50:00|342.99|340.11|333.53|330.65|343.37|340.49|333.02|330.14|0
1652982900000|2022-05-19 17:55:00|333.15|330.27|326.45|323.57|333.15|330.27|325.01|322.13|0
1652983200000|2022-05-19 18:00:00|326.7|323.82|331.41|328.53|332.35|329.47|326.2|323.32|0
1652983500000|2022-05-19 18:05:00|331.97|329.09|332.1|329.22|335.27|332.39|331.09|328.21|0
1652983800000|2022-05-19 18:10:00|331.72|328.84|331.21|328.33|333.23|330.35|328.45|325.57|0
1652984100000|2022-05-19 18:15:00|330.58|327.7|333.23|330.35|333.61|330.73|328.32|325.44|0
1652984400000|2022-05-19 18:20:00|333.48|330.6|330.83|327.95|334.82|331.94|329.01|326.13|0
1652984700000|2022-05-19 18:25:00|330.58|327.7|330.84|328.44|333.62|331.22|329.58|327.07|0
1652985000000|2022-05-19 18:30:00|331.09|328.69|330.33|327.93|332.73|330.33|328.2|325.8|0
1652985300000|2022-05-19 18:35:00|330.84|328.44|326.94|324.54|332.73|330.33|324.08|321.68|0
1652985600000|2022-05-19 18:40:00|327.07|324.67|326.59|324.19|332.6|330.2|326.59|324.19|0
1652985900000|2022-05-19 18:45:00|326.22|323.82|322.2|319.8|328.1|325.7|322.2|319.8|0
1652986200000|2022-05-19 18:50:00|322.07|319.67|319.97|317.57|323.56|321.16|319.24|316.84|0
1652986500000|2022-05-19 18:55:00|320.59|318.19|320.83|318.43|325.42|323.02|320.22|317.82|0
1652986800000|2022-05-19 19:00:00|321.08|318.68|316.65|313.77|322.44|320.04|314.58|312.07|0
1652987100000|2022-05-19 19:05:00|316.29|313.41|322.78|319.9|322.78|319.9|315.8|312.92|0
1652987400000|2022-05-19 19:10:00|322.66|319.78|324.26|321.38|327.38|324.5|322.35|319.47|0
1652987700000|2022-05-19 19:15:00|324.64|321.76|328.62|325.74|329.88|327|324.01|321.13|0
1652988000000|2022-05-19 19:20:00|328.37|325.49|334.29|331.41|334.49|331.61|328.37|325.49|0
1652988300000|2022-05-19 19:25:00|334.55|331.67|337.22|334.34|337.35|334.47|331.97|329.09|0
1652988600000|2022-05-19 19:30:00|337.09|334.21|338.24|335.36|338.24|335.36|334.55|331.67|0
1652988900000|2022-05-19 19:35:00|338.37|335.49|339.48|336.6|341.44|338.56|336.76|333.88|0
1652989200000|2022-05-19 19:40:00|339.35|336.47|333.63|330.75|341.02|338.14|333|330.12|0
1652989500000|2022-05-19 19:45:00|333.38|330.5|336.29|333.41|338.84|335.96|331.11|328.23|0
1652989800000|2022-05-19 19:50:00|337.05|334.17|335.53|332.65|339.29|336.41|335.44|332.56|0
1652990100000|2022-05-19 19:55:00|335.02|332.14|336.56|333.68|336.81|333.93|332.47|329.59|0
1652990400000|2022-05-19 20:00:00|336.96|334.56|337.98|335.58|339.79|337.39|336.44|334.04|0
1652990700000|2022-05-19 20:05:00|337.86|335.46|337.85|335.45|338.37|335.97|336.31|333.91|0
1652991000000|2022-05-19 20:10:00|337.72|335.32|335.93|333.53|337.85|335.45|335.67|333.27|0
1652991300000|2022-05-19 20:15:00|336.13|333.33|335.87|333.07|337.15|334.35|335.49|332.69|0
1652991600000|2022-05-19 20:20:00|335.99|333.19|336.63|333.83|336.89|334.09|335.99|333.19|0
1652991900000|2022-05-19 20:25:00|336.57|333.77|336.25|333.45|337.53|334.73|335.99|333.19|0
1652992200000|2022-05-19 20:30:00|335.93|333.13|336.76|333.96|336.89|334.09|335.48|332.68|0
1652992500000|2022-05-19 20:35:00|336.63|333.83|336.63|333.83|337.01|334.21|336.24|333.44|0
1652992800000|2022-05-19 20:40:00|336.75|333.95|336.11|333.31|337.14|334.34|335.86|333.06|0
1652993100000|2022-05-19 20:45:00|336.24|333.44|334.57|331.77|336.43|333.63|334.45|331.65|0
1652993400000|2022-05-19 20:50:00|334.64|331.84|333.68|330.88|335.15|332.35|333.68|330.88|0
1652993700000|2022-05-19 20:55:00|333.81|331.01|335.4|332.6|335.4|332.6|333.62|330.82|0
1652994000000|2022-05-19 21:00:00|335.04|332.24|335.68|332.88|335.88|333.08|335.04|332.24|0
1652994300000|2022-05-19 21:05:00|335.7|332.9|335.67|332.87|335.72|332.92|335.67|332.87|0
1652994600000|2022-05-19 21:10:00|335.32|332.52|335.5|332.7|335.69|332.89|335.32|332.52|0
1652994900000|2022-05-19 21:15:00|335.49|332.69|335.41|332.61|335.58|332.78|335.37|332.57|0
1652995200000|2022-05-19 21:20:00|335.49|332.69|335.39|332.59|335.49|332.69|335.24|332.44|0
1652995500000|2022-05-19 21:25:00|335.41|332.61|335.44|332.64|335.45|332.65|335.35|332.55|0
1652995800000|2022-05-19 21:30:00|335.46|332.66|335.46|332.66|335.46|332.66|335.44|332.64|0
1652996100000|2022-05-19 21:35:00|335.42|332.62|335.48|332.68|335.55|332.75|335.39|332.59|0
1652996400000|2022-05-19 21:40:00|335.34|332.54|335.25|332.45|335.46|332.66|335.17|332.37|0
1652996700000|2022-05-19 21:45:00|335.27|332.47|335.36|332.56|335.36|332.56|335.27|332.47|0
1652997000000|2022-05-19 21:50:00|335.28|332.48|335.48|332.68|335.56|332.76|335.28|332.48|0
1652997300000|2022-05-19 21:55:00|335.47|332.67|335.54|332.74|335.54|332.74|335.47|332.67|0
1652997600000|2022-05-19 22:00:00|334.99|332.19|333.2|330.4|335.37|332.57|332.88|330.08|0
1652997900000|2022-05-19 22:05:00|333.33|330.53|332.37|329.57|333.33|330.53|331.74|328.94|0
1652998200000|2022-05-19 22:10:00|332.31|329.51|332.11|329.31|332.37|329.57|331.99|329.19|0
1652998500000|2022-05-19 22:15:00|332.05|329.25|331.67|328.87|333.77|330.97|331.48|328.68|0
1652998800000|2022-05-19 22:20:00|331.73|328.93|331.86|329.06|332.36|329.56|331.35|328.55|0
1652999100000|2022-05-19 22:25:00|331.73|328.93|332.23|329.43|332.36|329.56|331.09|328.29|0
1652999400000|2022-05-19 22:30:00|332.11|329.31|332.61|329.81|333.89|331.09|331.73|328.93|0
1652999700000|2022-05-19 22:35:00|332.74|329.94|333.63|330.83|333.82|331.02|332.49|329.69|0
1653000000000|2022-05-19 22:40:00|333.82|331.02|333.75|330.95|333.88|331.08|333.37|330.57|0
1653000300000|2022-05-19 22:45:00|333.88|331.08|333.62|330.82|334.2|331.4|333.62|330.82|0
1653000600000|2022-05-19 22:50:00|333.69|330.89|333.24|330.44|333.75|330.95|333.11|330.31|0
1653000900000|2022-05-19 22:55:00|333.11|330.31|333.37|330.57|334.26|331.46|332.98|330.18|0
1653001200000|2022-05-19 23:00:00|333.24|330.44|332.6|329.8|333.75|330.95|332.47|329.67|0
1653001500000|2022-05-19 23:05:00|332.54|329.74|333.62|330.82|333.62|330.82|332.47|329.67|0
1653001800000|2022-05-19 23:10:00|333.55|330.75|334.51|331.71|334.63|331.83|333.17|330.37|0
1653002100000|2022-05-19 23:15:00|334.76|331.96|334.38|331.58|335.02|332.22|334.25|331.45|0
1653002400000|2022-05-19 23:20:00|334.25|331.45|334.12|331.32|334.76|331.96|333.87|331.07|0
1653002700000|2022-05-19 23:25:00|333.99|331.19|332.59|329.79|334.25|331.45|332.08|329.28|0
1653003000000|2022-05-19 23:30:00|332.46|329.66|332.2|329.4|332.71|329.91|331.95|329.15|0
1653003300000|2022-05-19 23:35:00|332.14|329.34|331.95|329.15|332.33|329.53|331.57|328.77|0
1653003600000|2022-05-19 23:40:00|331.89|329.09|331.44|328.64|332.01|329.21|330.93|328.13|0
1653003900000|2022-05-19 23:45:00|331.31|328.51|330.04|327.24|331.82|329.02|330.04|327.24|0
1653004200000|2022-05-19 23:50:00|330.17|327.37|330.17|327.37|330.93|328.13|329.54|326.74|0
1653004500000|2022-05-19 23:55:00|330.23|327.43|330.67|327.87|330.92|328.12|330.04|327.24|0
1653004800000|2022-05-20 00:00:00|330.29|327.49|329.15|326.35|330.54|327.74|328.77|325.97|0
1653005100000|2022-05-20 00:05:00|329.02|326.22|328.39|325.59|329.78|326.98|327.64|324.84|0
1653005400000|2022-05-20 00:10:00|328.52|325.72|327.26|324.46|328.52|325.72|326.88|324.08|0
1653005700000|2022-05-20 00:15:00|327.13|324.33|327.63|324.83|327.76|324.96|325.62|322.82|0
1653006000000|2022-05-20 00:20:00|327.82|325.02|327.38|324.58|328.01|325.21|327|324.2|0
1653006300000|2022-05-20 00:25:00|327.32|324.52|327|324.2|328.13|325.33|326.94|324.14|0
1653006600000|2022-05-20 00:30:00|326.87|324.07|325.62|322.82|326.87|324.07|325.62|322.82|0
1653006900000|2022-05-20 00:35:00|325.74|322.94|325.11|322.31|326.24|323.44|324.24|321.44|0
1653007200000|2022-05-20 00:40:00|324.99|322.19|325.3|322.5|325.86|323.06|324.49|321.69|0
1653007500000|2022-05-20 00:45:00|325.11|322.31|325.73|322.93|326.11|323.31|324.86|322.06|0
1653007800000|2022-05-20 00:50:00|325.86|323.06|327.24|324.44|327.87|325.07|325.73|322.93|0
1653008100000|2022-05-20 00:55:00|327.11|324.31|327.36|324.56|328.12|325.32|326.61|323.81|0
1653008400000|2022-05-20 01:00:00|327.55|324.75|327.36|324.56|327.99|325.19|327.11|324.31|0
1653008700000|2022-05-20 01:05:00|327.23|324.43|326.48|323.68|327.48|324.68|326.48|323.68|0
1653009000000|2022-05-20 01:10:00|326.6|323.8|326.35|323.55|326.6|323.8|325.72|322.92|0
1653009300000|2022-05-20 01:15:00|326.22|323.42|324.09|321.29|326.47|323.67|323.84|321.04|0
1653009600000|2022-05-20 01:20:00|323.97|321.17|323.59|320.79|324.84|322.04|323.47|320.67|0
1653009900000|2022-05-20 01:25:00|323.34|320.54|321.72|318.92|323.34|320.54|321.48|318.68|0
1653010200000|2022-05-20 01:30:00|321.85|319.05|320.23|317.43|322.1|319.3|319.74|316.94|0
1653010500000|2022-05-20 01:35:00|320.11|317.31|320.73|317.93|322.34|319.54|319.99|317.19|0
1653010800000|2022-05-20 01:40:00|320.48|317.68|320.6|317.8|320.97|318.17|319.86|317.06|0
1653011100000|2022-05-20 01:45:00|320.66|317.86|321.71|318.91|321.84|319.04|320.48|317.68|0
1653011400000|2022-05-20 01:50:00|321.59|318.79|320.84|318.04|321.96|319.16|320.72|317.92|0
1653011700000|2022-05-20 01:55:00|320.72|317.92|321.59|318.79|321.83|319.03|320.22|317.42|0
1653012000000|2022-05-20 02:00:00|321.65|318.85|322.7|319.9|323.02|320.22|321.46|318.66|0
1653012300000|2022-05-20 02:05:00|322.45|319.65|323.82|321.02|323.82|321.02|322.08|319.28|0
1653012600000|2022-05-20 02:10:00|324.07|321.27|326.2|323.4|326.32|323.52|324.07|321.27|0
1653012900000|2022-05-20 02:15:00|326.26|323.46|324.82|322.02|326.32|323.52|324.07|321.27|0
1653013200000|2022-05-20 02:20:00|324.69|321.89|324.25|321.45|324.69|321.89|323.81|321.01|0
1653013500000|2022-05-20 02:25:00|324.19|321.39|323.56|320.76|324.56|321.76|323.31|320.51|0
1653013800000|2022-05-20 02:30:00|323.5|320.7|324.62|321.82|325.37|322.57|323.31|320.51|0
1653014100000|2022-05-20 02:35:00|324.68|321.88|324.62|321.82|324.81|322.01|324.18|321.38|0
1653014400000|2022-05-20 02:40:00|324.56|321.76|323.93|321.13|324.93|322.13|323.8|321|0
1653014700000|2022-05-20 02:45:00|323.8|321|320.94|318.14|323.8|321|320.82|318.02|0
1653015000000|2022-05-20 02:50:00|320.82|318.02|321.19|318.39|321.44|318.64|320.69|317.89|0
1653015300000|2022-05-20 02:55:00|321.06|318.26|321.06|318.26|321.93|319.13|320.94|318.14|0
1653015600000|2022-05-20 03:00:00|321.18|318.38|322.05|319.25|322.05|319.25|321.18|318.38|0
1653015900000|2022-05-20 03:05:00|322.18|319.38|322.24|319.44|322.42|319.62|321.68|318.88|0
1653016200000|2022-05-20 03:10:00|322.3|319.5|323.29|320.49|323.92|321.12|322.17|319.37|0
1653016500000|2022-05-20 03:15:00|323.23|320.43|323.04|320.24|323.42|320.62|322.79|319.99|0
1653016800000|2022-05-20 03:20:00|323.16|320.36|322.11|319.31|323.16|320.36|322.04|319.24|0
1653017100000|2022-05-20 03:25:00|322.04|319.24|322.54|319.74|322.6|319.8|321.79|318.99|0
1653017400000|2022-05-20 03:30:00|322.48|319.68|322.78|319.98|323.03|320.23|322.41|319.61|0
1653017700000|2022-05-20 03:35:00|322.85|320.05|321.41|318.61|322.91|320.11|320.79|317.99|0
1653018000000|2022-05-20 03:40:00|321.54|318.74|322.16|319.36|322.53|319.73|321.29|318.49|0
1653018300000|2022-05-20 03:45:00|322.28|319.48|322.65|319.85|322.72|319.92|321.85|319.05|0
1653018600000|2022-05-20 03:50:00|322.72|319.92|323.65|320.85|324.46|321.66|322.28|319.48|0
1653018900000|2022-05-20 03:55:00|323.52|320.72|323.27|320.47|323.65|320.85|322.96|320.16|0
1653019200000|2022-05-20 04:00:00|323.64|320.84|322.27|319.47|323.83|321.03|322.27|319.47|0
1653019500000|2022-05-20 04:05:00|322.34|319.54|321.28|318.48|322.4|319.6|320.9|318.1|0
1653019800000|2022-05-20 04:10:00|321.22|318.42|321.27|318.47|321.28|318.48|320.16|317.36|0
1653020100000|2022-05-20 04:15:00|321.15|318.35|320.4|317.6|321.52|318.72|320.28|317.48|0
1653020400000|2022-05-20 04:20:00|320.53|317.73|319.91|317.11|321.15|318.35|319.91|317.11|0
1653020700000|2022-05-20 04:25:00|319.78|316.98|319.04|316.24|319.78|316.98|318.61|315.81|0
1653021000000|2022-05-20 04:30:00|319.16|316.36|320.02|317.22|320.27|317.47|319.16|316.36|0
1653021300000|2022-05-20 04:35:00|319.96|317.16|319.9|317.1|320.27|317.47|319.53|316.73|0
1653021600000|2022-05-20 04:40:00|320.02|317.22|319.9|317.1|320.46|317.66|319.77|316.97|0
1653021900000|2022-05-20 04:45:00|319.77|316.97|320.14|317.34|320.27|317.47|319.4|316.6|0
1653022200000|2022-05-20 04:50:00|320.02|317.22|319.77|316.97|320.26|317.46|319.77|316.97|0
1653022500000|2022-05-20 04:55:00|319.89|317.09|319.02|316.22|320.14|317.34|319.02|316.22|0
1653022800000|2022-05-20 05:00:00|319.15|316.35|320.69|317.89|321.07|318.27|318.78|315.98|0
1653023100000|2022-05-20 05:05:00|320.63|317.83|320.44|317.64|320.88|318.08|319.51|316.71|0
1653023400000|2022-05-20 05:10:00|320.5|317.7|320.25|317.45|320.63|317.83|319.7|316.9|0
1653023700000|2022-05-20 05:15:00|320.38|317.58|320.81|318.01|321.99|319.19|319.88|317.08|0
1653024000000|2022-05-20 05:20:00|320.75|317.95|320.87|318.07|321.24|318.44|319.88|317.08|0
1653024300000|2022-05-20 05:25:00|320.93|318.13|320.62|317.82|321.24|318.44|320|317.2|0
1653024600000|2022-05-20 05:30:00|320.37|317.57|320.49|317.69|320.99|318.19|319.87|317.07|0
1653024900000|2022-05-20 05:35:00|320.61|317.81|319.87|317.07|321.11|318.31|319.62|316.82|0
1653025200000|2022-05-20 05:40:00|319.75|316.95|319.87|317.07|320.24|317.44|319.13|316.33|0
1653025500000|2022-05-20 05:45:00|319.74|316.94|319.87|317.07|320.61|317.81|319.62|316.82|0
1653025800000|2022-05-20 05:50:00|320.05|317.25|317.19|314.39|320.05|317.25|316.57|313.77|0
1653026100000|2022-05-20 05:55:00|317.43|314.63|318.54|315.74|318.67|315.87|317.43|314.63|0
1653026400000|2022-05-20 06:00:00|318.42|315.62|319.28|316.48|320.03|317.23|317.92|315.12|0
1653026700000|2022-05-20 06:05:00|319.41|316.61|319.16|316.36|320.52|317.72|318.79|315.99|0
1653027000000|2022-05-20 06:10:00|319.03|316.23|319.47|316.67|319.65|316.85|316.81|314.01|0
1653027300000|2022-05-20 06:15:00|319.65|316.85|319.9|317.1|320.52|317.72|319.4|316.6|0
1653027600000|2022-05-20 06:20:00|320.02|317.22|319.27|316.47|320.39|317.59|319.27|316.47|0
1653027900000|2022-05-20 06:25:00|319.65|316.85|322.88|320.08|323.57|320.77|319.65|316.85|0
1653028200000|2022-05-20 06:30:00|322.95|320.15|322.38|319.58|324.13|321.33|322.13|319.33|0
1653028500000|2022-05-20 06:35:00|322.25|319.45|323.19|320.39|323.88|321.08|322|319.2|0
1653028800000|2022-05-20 06:40:00|323.13|320.33|322.19|319.39|323.88|321.08|322.19|319.39|0
1653029100000|2022-05-20 06:45:00|322.25|319.45|323.62|320.82|324.25|321.45|322|319.2|0
1653029400000|2022-05-20 06:50:00|323.5|320.7|325.37|322.57|325.38|322.58|323.25|320.45|0
1653029700000|2022-05-20 06:55:00|325.12|322.32|323.06|320.26|325.37|322.57|323.06|320.26|0
1653030000000|2022-05-20 07:00:00|322.87|320.07|323.18|320.38|324.62|321.82|322.61|319.81|0
1653030300000|2022-05-20 07:05:00|322.91|320.51|323.55|321.15|324.57|322.17|321.36|318.96|0
1653030600000|2022-05-20 07:10:00|323.61|321.21|321.06|318.66|323.86|321.46|320.68|318.28|0
1653030900000|2022-05-20 07:15:00|321.12|318.72|319.87|317.47|321.12|318.72|318.14|315.74|0
1653031200000|2022-05-20 07:20:00|319.75|317.35|319.99|317.59|320.43|318.03|318.39|315.99|0
1653031500000|2022-05-20 07:25:00|319.94|317.54|319.74|317.34|320.56|318.16|318.63|316.23|0
1653031800000|2022-05-20 07:30:00|319.62|317.22|316.6|314.2|320.74|318.34|316.53|314.13|0
1653032100000|2022-05-20 07:35:00|316.65|314.25|312.38|309.98|316.78|314.38|311.28|308.88|0
1653032400000|2022-05-20 07:40:00|312.51|310.11|311.77|309.37|313.12|310.72|310.91|308.51|0
1653032700000|2022-05-20 07:45:00|311.83|309.43|310.79|308.39|312.38|309.98|310.79|308.39|0
1653033000000|2022-05-20 07:50:00|310.91|308.51|311.15|308.75|312.07|309.67|310.78|308.38|0
1653033300000|2022-05-20 07:55:00|311.27|308.87|312.62|310.22|313.3|310.9|310.78|308.38|0
1653033600000|2022-05-20 08:00:00|312.68|310.28|313.79|311.39|314.09|311.69|312.25|309.85|0
1653033900000|2022-05-20 08:05:00|313.85|311.45|313.48|311.08|314.09|311.69|312.86|310.46|0
1653034200000|2022-05-20 08:10:00|313.42|311.02|315.14|312.74|316.44|314.04|312.98|310.58|0
1653034500000|2022-05-20 08:15:00|315.2|312.8|314.21|311.81|315.57|313.17|314.21|311.81|0
1653034800000|2022-05-20 08:20:00|314.09|311.69|312.73|310.33|314.21|311.81|312.49|310.09|0
1653035100000|2022-05-20 08:25:00|312.61|310.21|311.5|309.1|313.34|310.94|311.5|309.1|0
1653035400000|2022-05-20 08:30:00|311.38|308.98|309.61|307.21|311.38|308.98|309.3|306.9|0
1653035700000|2022-05-20 08:35:00|309.49|307.09|309.54|307.14|310.52|308.12|309.42|307.02|0
1653036000000|2022-05-20 08:40:00|309.42|307.02|308.2|305.8|309.91|307.51|308.08|305.68|0
1653036300000|2022-05-20 08:45:00|308.32|305.92|310.27|307.87|310.27|307.87|307.96|305.56|0
1653036600000|2022-05-20 08:50:00|310.39|307.99|310.39|307.99|310.76|308.36|310.02|307.62|0
1653036900000|2022-05-20 08:55:00|310.27|307.87|310.51|308.11|310.94|308.54|309.9|307.5|0
1653037200000|2022-05-20 09:00:00|310.63|308.23|309.29|306.89|311.49|309.09|309.04|306.64|0
1653037500000|2022-05-20 09:05:00|309.41|307.01|308.68|306.28|309.72|307.32|308.5|306.1|0
1653037800000|2022-05-20 09:10:00|308.55|306.15|307.7|305.3|309.53|307.13|307.34|304.94|0
1653038100000|2022-05-20 09:15:00|307.46|305.06|307.34|304.94|308.06|305.66|306.61|304.21|0
1653038400000|2022-05-20 09:20:00|307.4|305|309.83|307.43|309.83|307.43|307.16|304.76|0
1653038700000|2022-05-20 09:25:00|309.52|307.12|308.66|306.26|309.52|307.12|308.18|305.78|0
1653039000000|2022-05-20 09:30:00|308.78|306.38|310.12|307.72|310.18|307.78|308.78|306.38|0
1653039300000|2022-05-20 09:35:00|310.36|307.96|310.11|307.71|310.6|308.2|309.99|307.59|0
1653039600000|2022-05-20 09:40:00|310.18|307.78|312.43|310.03|312.74|310.34|309.99|307.59|0
1653039900000|2022-05-20 09:45:00|312.55|310.15|312.06|309.66|312.86|310.46|311.7|309.3|0
1653040200000|2022-05-20 09:50:00|311.7|309.3|311.33|308.93|312.25|309.85|311.33|308.93|0
1653040500000|2022-05-20 09:55:00|311.2|308.8|311.94|309.54|311.94|309.54|311.08|308.68|0
1653040800000|2022-05-20 10:00:00|312.06|309.66|311.69|309.29|312.42|310.02|311.44|309.04|0
1653041100000|2022-05-20 10:05:00|311.63|309.23|310.16|307.76|311.87|309.47|310.16|307.76|0
1653041400000|2022-05-20 10:10:00|310.22|307.82|310.58|308.18|310.95|308.55|309.98|307.58|0
1653041700000|2022-05-20 10:15:00|310.46|308.06|311.26|308.86|312.79|310.39|310.46|308.06|0
1653042000000|2022-05-20 10:20:00|311.07|308.67|309.85|307.45|311.56|309.16|309.73|307.33|0
1653042300000|2022-05-20 10:25:00|309.73|307.33|310.46|308.06|310.46|308.06|309.73|307.33|0
1653042600000|2022-05-20 10:30:00|310.33|307.93|310.64|308.24|311.19|308.79|310.15|307.75|0
1653042900000|2022-05-20 10:35:00|310.57|308.17|311.61|309.21|311.92|309.52|310.57|308.17|0
1653043200000|2022-05-20 10:40:00|311.67|309.27|311.18|308.78|311.67|309.27|310.81|308.41|0
1653043500000|2022-05-20 10:45:00|310.69|308.29|310.93|308.53|311.79|309.39|310.33|307.93|0
1653043800000|2022-05-20 10:50:00|311.06|308.66|312.77|310.37|312.89|310.49|310.57|308.17|0
1653044100000|2022-05-20 10:55:00|312.52|310.12|311.91|309.51|312.64|310.24|311.3|308.9|0
1653044400000|2022-05-20 11:00:00|311.78|309.38|312.64|310.24|313.56|311.16|311.78|309.38|0
1653044700000|2022-05-20 11:05:00|312.89|310.49|313.93|311.53|314.36|311.96|312.88|310.48|0
1653045000000|2022-05-20 11:10:00|314.11|311.71|313|310.6|314.48|312.08|313|310.6|0
1653045300000|2022-05-20 11:15:00|312.88|310.48|312.51|310.11|312.88|310.48|312.02|309.62|0
1653045600000|2022-05-20 11:20:00|312.45|310.05|313|310.6|313.49|311.09|311.78|309.38|0
1653045900000|2022-05-20 11:25:00|313.06|310.66|313.31|310.91|313.73|311.33|312.75|310.35|0
1653046200000|2022-05-20 11:30:00|313.24|310.84|311.4|309|313.24|310.84|311.28|308.88|0
1653046500000|2022-05-20 11:35:00|311.52|309.12|311.95|309.55|311.95|309.55|311.28|308.88|0
1653046800000|2022-05-20 11:40:00|312.01|309.61|312.13|309.73|312.75|310.35|311.4|309|0
1653047100000|2022-05-20 11:45:00|312.01|309.61|310.91|308.51|312.01|309.61|310.91|308.51|0
1653047400000|2022-05-20 11:50:00|310.78|308.38|308.1|305.7|311.03|308.63|308.1|305.7|0
1653047700000|2022-05-20 11:55:00|307.86|305.46|310.29|307.89|310.53|308.13|307.5|305.1|0
1653048000000|2022-05-20 12:00:00|310.41|308.01|310.65|308.25|311.27|308.87|309.56|307.16|0
1653048300000|2022-05-20 12:05:00|310.53|308.13|310.77|308.37|310.9|308.5|309.56|307.16|0
1653048600000|2022-05-20 12:10:00|310.65|308.25|312.12|309.72|312.36|309.96|310.53|308.13|0
1653048900000|2022-05-20 12:15:00|311.99|309.59|311.99|309.59|312.42|310.02|311.5|309.1|0
1653049200000|2022-05-20 12:20:00|311.87|309.47|312.11|309.71|312.24|309.84|310.89|308.49|0
1653049500000|2022-05-20 12:25:00|311.99|309.59|311.13|308.73|312.36|309.96|310.77|308.37|0
1653049800000|2022-05-20 12:30:00|311.25|308.85|312.11|309.71|312.35|309.95|310.76|308.36|0
1653050100000|2022-05-20 12:35:00|311.86|309.46|311.25|308.85|312.11|309.71|310.39|307.99|0
1653050400000|2022-05-20 12:40:00|311.37|308.97|313.7|311.3|314.07|311.67|311.37|308.97|0
1653050700000|2022-05-20 12:45:00|313.64|311.24|315.17|312.77|315.67|313.27|313.08|310.68|0
1653051000000|2022-05-20 12:50:00|315.3|312.9|318.09|315.69|318.96|316.56|314.6|312.2|0
1653051300000|2022-05-20 12:55:00|317.97|315.57|315.87|313.47|318.46|316.06|315.75|313.35|0
1653051600000|2022-05-20 13:00:00|315.75|313.35|315.38|312.98|316.49|314.09|315.01|312.61|0
1653051900000|2022-05-20 13:05:00|315.5|313.1|316.67|314.27|316.85|314.45|315.38|312.98|0
1653052200000|2022-05-20 13:10:00|316.73|314.33|315.38|312.98|316.98|314.58|315.01|312.61|0
1653052500000|2022-05-20 13:15:00|315.5|313.1|315.86|313.46|316.6|314.2|314.88|312.48|0
1653052800000|2022-05-20 13:20:00|315.99|313.59|315.25|312.85|316.36|313.96|314.21|311.81|0
1653053100000|2022-05-20 13:25:00|314.51|312.11|315.98|313.58|316.11|313.71|312.38|309.98|0
1653053400000|2022-05-20 13:30:00|316.35|313.95|318.2|315.8|319.06|316.66|314.26|311.86|0
1653053700000|2022-05-20 13:35:00|318.44|316.04|317.7|315.3|323.91|321.51|316.59|314.19|0
1653054000000|2022-05-20 13:40:00|318.19|315.79|314.81|312.41|319.56|317.16|313.4|311|0
1653054300000|2022-05-20 13:45:00|314.57|312.17|319.67|317.27|321.29|318.89|313.52|311.12|0
1653054600000|2022-05-20 13:50:00|319.8|317.4|314.29|311.89|320.79|318.39|313.55|311.15|0
1653054900000|2022-05-20 13:55:00|314.41|312.01|314.91|312.51|318.01|315.61|313.55|311.15|0
1653055200000|2022-05-20 14:00:00|315.15|312.75|317.51|315.11|319|316.6|313.18|310.78|0
1653055500000|2022-05-20 14:05:00|317.07|314.67|327.8|325.4|328.43|326.03|317.07|314.67|0
1653055800000|2022-05-20 14:10:00|327.74|325.34|327.73|325.33|329.32|326.92|326.78|324.38|0
1653056100000|2022-05-20 14:15:00|327.04|324.64|327.16|324.76|328.17|325.77|324.64|322.24|0
1653056400000|2022-05-20 14:20:00|327.29|324.89|328.54|325.66|331.35|328.95|326.91|324.51|0
1653056700000|2022-05-20 14:25:00|328.41|325.53|326.01|323.13|329.94|327.06|324.37|321.49|0
1653057000000|2022-05-20 14:30:00|325.63|322.75|328.28|325.4|328.91|326.03|325.25|322.37|0
1653057300000|2022-05-20 14:35:00|328.53|325.65|329.8|326.92|330.79|327.91|328.17|325.29|0
1653057600000|2022-05-20 14:40:00|329.73|326.85|327.19|324.31|330.5|327.62|326.3|323.42|0
1653057900000|2022-05-20 14:45:00|327.26|324.38|331.26|328.38|332.03|329.15|326.43|323.55|0
1653058200000|2022-05-20 14:50:00|330.75|327.87|338.21|335.33|338.21|335.33|330.62|327.74|0
1653058500000|2022-05-20 14:55:00|338.08|335.2|343.42|340.54|343.55|340.67|337.43|334.55|0
1653058800000|2022-05-20 15:00:00|343.29|340.41|343.68|340.8|344.08|341.2|341.33|338.45|0
1653059100000|2022-05-20 15:05:00|343.03|340.15|346.44|343.56|347.9|345.02|342.37|339.49|0
1653059400000|2022-05-20 15:10:00|346.84|343.96|350.9|348.02|352.75|349.87|346.31|343.43|0
1653059700000|2022-05-20 15:15:00|351.3|348.42|355.35|352.47|358.12|355.24|351.03|348.15|0
1653060000000|2022-05-20 15:20:00|355.09|352.21|357.08|354.2|357.48|354.6|355.09|352.21|0
1653060300000|2022-05-20 15:25:00|357.35|354.47|351.13|348.25|357.35|354.47|350.32|347.44|0
1653060600000|2022-05-20 15:30:00|351.66|348.78|348.36|345.48|351.93|349.05|346.53|343.65|0
1653060900000|2022-05-20 15:35:00|348.1|345.22|353.12|350.24|354.58|351.7|348.1|345.22|0
1653061200000|2022-05-20 15:40:00|352.59|349.71|354.18|351.3|354.18|351.3|348.89|346.01|0
1653061500000|2022-05-20 15:45:00|354.25|351.37|350.2|347.32|354.25|351.37|349.81|346.93|0
1653061800000|2022-05-20 15:50:00|350.33|347.45|352.05|349.17|352.91|350.03|347.83|344.95|0
1653062100000|2022-05-20 15:55:00|351.78|348.9|353.04|350.16|353.24|350.36|349.14|346.26|0
1653062400000|2022-05-20 16:00:00|353.37|350.49|354.97|352.09|356.17|353.29|352.44|349.56|0
1653062700000|2022-05-20 16:05:00|354.83|351.95|362.75|359.87|362.75|359.87|353.1|350.22|0
1653063000000|2022-05-20 16:10:00|363.16|360.28|361.13|358.25|367.17|364.29|360.05|357.17|0
1653063300000|2022-05-20 16:15:00|361.53|358.65|364.1|361.22|366.34|363.46|361.4|358.52|0
1653063600000|2022-05-20 16:20:00|363.83|360.95|360.31|357.43|364.37|361.49|359.77|356.89|0
1653063900000|2022-05-20 16:25:00|360.17|357.29|362.47|359.59|364.23|361.35|360.17|357.29|0
1653064200000|2022-05-20 16:30:00|362.33|359.45|365.04|362.16|365.04|362.16|360.17|357.29|0
1653064500000|2022-05-20 16:35:00|365.18|362.3|368.04|365.16|369.54|366.66|364.9|362.02|0
1653064800000|2022-05-20 16:40:00|368.31|365.43|373.25|370.37|373.25|370.37|368.31|365.43|0
1653065100000|2022-05-20 16:45:00|373.39|370.51|370.59|367.71|377.63|374.75|370.59|367.71|0
1653065400000|2022-05-20 16:50:00|370.45|367.57|374.69|371.81|375.8|372.92|370.45|367.57|0
1653065700000|2022-05-20 16:55:00|374.63|371.75|373.63|370.75|375.14|372.26|370.34|367.46|0
1653066000000|2022-05-20 17:00:00|373.76|370.88|376.79|373.91|378.87|375.99|373.35|370.47|0
1653066300000|2022-05-20 17:05:00|376.38|373.5|380.25|377.37|381.08|378.2|373.76|370.88|0
1653066600000|2022-05-20 17:10:00|380.39|377.51|380.86|377.98|382.75|379.87|379|376.12|0
1653066900000|2022-05-20 17:15:00|380.44|377.56|383.78|380.9|383.78|380.9|380.23|377.35|0
1653067200000|2022-05-20 17:20:00|383.36|380.48|384.33|381.45|385.31|382.43|381.55|378.67|0
1653067500000|2022-05-20 17:25:00|384.61|381.73|386.71|383.83|387.13|384.25|383.99|381.11|0
1653067800000|2022-05-20 17:30:00|386.85|383.97|374.91|372.03|387.41|384.53|374.5|371.62|0
1653068100000|2022-05-20 17:35:00|374.77|371.89|375.87|372.99|378.35|375.47|372.44|369.56|0
1653068400000|2022-05-20 17:40:00|376.14|373.26|372.86|369.98|378.49|375.61|371.91|369.03|0
1653068700000|2022-05-20 17:45:00|373.13|370.25|372.03|369.15|374.99|372.11|368.48|365.6|0
1653069000000|2022-05-20 17:50:00|371.62|368.74|369.43|366.55|375.05|372.17|367.25|364.37|0
1653069300000|2022-05-20 17:55:00|369.3|366.42|369.98|367.1|371.62|368.74|367.66|364.78|0
1653069600000|2022-05-20 18:00:00|370.32|367.44|370.73|367.85|371.83|368.95|367.45|364.57|0
1653069900000|2022-05-20 18:05:00|371.14|368.26|373.07|370.19|376.59|373.71|371.14|368.26|0
1653070200000|2022-05-20 18:10:00|372.79|369.91|373.62|370.74|374.45|371.57|370.45|367.57|0
1653070500000|2022-05-20 18:15:00|373.75|370.87|376.24|373.36|378.74|375.86|371.83|368.95|0
1653070800000|2022-05-20 18:20:00|376.52|373.64|375.96|373.08|379.16|376.28|373.61|370.73|0
1653071100000|2022-05-20 18:25:00|376.24|373.36|374.44|371.56|377.62|374.74|374.02|371.14|0
1653071400000|2022-05-20 18:30:00|374.71|371.83|378.87|375.99|380.41|377.53|373.06|370.18|0
1653071700000|2022-05-20 18:35:00|379.43|376.55|377.2|374.32|379.57|376.69|375.12|372.24|0
1653072000000|2022-05-20 18:40:00|377.62|374.74|370.3|367.42|377.9|375.02|370.3|367.42|0
1653072300000|2022-05-20 18:45:00|370.85|367.97|370.03|367.15|374.71|371.83|369.34|366.46|0
1653072600000|2022-05-20 18:50:00|369.89|367.01|364.71|361.83|371.54|368.66|361.87|358.99|0
1653072900000|2022-05-20 18:55:00|365.25|362.37|367.9|365.02|368.66|365.78|363.83|360.95|0
1653073200000|2022-05-20 19:00:00|367.77|364.89|371.47|368.59|372.43|369.55|364.91|362.03|0
1653073500000|2022-05-20 19:05:00|371.05|368.17|372.84|369.96|374.36|371.48|369.95|367.07|0
1653073800000|2022-05-20 19:10:00|372.98|370.1|372.7|369.82|374.5|371.62|371.88|369|0
1653074100000|2022-05-20 19:15:00|372.15|369.27|368.72|365.84|372.43|369.55|366.8|363.92|0
1653074400000|2022-05-20 19:20:00|368.44|365.56|365.47|362.59|368.44|365.56|362.48|359.6|0
1653074700000|2022-05-20 19:25:00|364.93|362.05|357.07|354.19|366.57|363.69|356.93|354.05|0
1653075000000|2022-05-20 19:30:00|356.93|354.05|351.98|349.1|361.12|358.24|351.32|348.44|0
1653075300000|2022-05-20 19:35:00|352.51|349.63|347.34|344.46|353.71|350.83|343.4|340.52|0
1653075600000|2022-05-20 19:40:00|347.21|344.33|341.51|338.63|347.21|344.33|336.39|333.51|0
1653075900000|2022-05-20 19:45:00|341.12|338.24|340.19|336.83|346.76|343.88|339.15|335.79|0
1653076200000|2022-05-20 19:50:00|336.82|333.46|337.33|333.97|341.49|338.13|334.37|331.01|0
1653076500000|2022-05-20 19:55:00|336.43|333.07|333.98|330.62|339.02|335.66|332.32|328.96|0
1653076800000|2022-05-20 20:00:00|332.83|329.47|335.14|331.78|335.65|332.29|330.66|327.3|0
1653077100000|2022-05-20 20:05:00|334.5|331.14|337.7|334.34|338.22|334.86|334.11|330.75|0
1653077400000|2022-05-20 20:10:00|337.44|334.08|335.68|333.28|338.51|336.11|335.68|333.28|0
1653289500000|2022-05-23 07:05:00|310.8|307.92|309.34|306.46|312.15|309.27|309.34|306.46|0
1653289800000|2022-05-23 07:10:00|309.22|306.34|309.95|307.07|311.41|308.53|308.49|305.61|0
1653290100000|2022-05-23 07:15:00|309.89|307.01|309.58|306.7|311.11|308.23|309.22|306.34|0
1653290400000|2022-05-23 07:20:00|309.77|306.89|311.04|308.16|311.89|309.01|309.4|306.52|0
1653290700000|2022-05-23 07:25:00|311.53|308.65|311.04|308.16|311.53|308.65|309.7|306.82|0
1653291000000|2022-05-23 07:30:00|311.47|308.59|310.91|308.03|313.36|310.48|309.21|306.33|0
1653291300000|2022-05-23 07:35:00|310.85|307.97|311.58|308.7|312.56|309.68|310.3|307.42|0
1653291600000|2022-05-23 07:40:00|311.46|308.58|315.56|312.68|315.56|312.68|311.46|308.58|0
1653291900000|2022-05-23 07:45:00|315.68|312.8|314.57|311.69|315.68|312.8|313.96|311.08|0
1653292200000|2022-05-23 07:50:00|314.45|311.57|312.98|310.1|314.45|311.57|312.98|310.1|0
1653292500000|2022-05-23 07:55:00|313.16|310.28|312.36|309.48|313.34|310.46|311.94|309.06|0
1653292800000|2022-05-23 08:00:00|312.24|309.36|315.18|312.3|315.18|312.3|308.96|306.08|0
1653293100000|2022-05-23 08:05:00|315.12|312.24|317.03|314.15|317.4|314.52|314.81|311.93|0
1653293400000|2022-05-23 08:10:00|317.09|314.21|321.12|318.24|321.12|318.24|316.41|313.53|0
1653293700000|2022-05-23 08:15:00|321.25|318.37|324|321.12|324|321.12|321.12|318.24|0
1653294000000|2022-05-23 08:20:00|323.87|320.99|321.31|318.43|324|321.12|321.18|318.3|0
1653294300000|2022-05-23 08:25:00|321.37|318.49|320.31|317.43|321.74|318.86|319.81|316.93|0
1653294600000|2022-05-23 08:30:00|320.37|317.49|323.11|320.23|323.24|320.36|320.12|317.24|0
1653294900000|2022-05-23 08:35:00|323.18|320.3|324.99|322.11|325.88|323|323.18|320.3|0
1653295200000|2022-05-23 08:40:00|325.06|322.18|326.82|323.94|327.4|324.52|321.35|318.47|0
1653295500000|2022-05-23 08:45:00|326.94|324.06|325.75|323.35|327.52|325.12|325|322.6|0
1653295800000|2022-05-23 08:50:00|325.82|323.42|325.06|322.66|326.76|324.36|324.37|321.97|0
1653296100000|2022-05-23 08:55:00|324.81|322.41|323.99|321.59|325.12|322.72|323.18|320.78|0
1653296400000|2022-05-23 09:00:00|323.81|321.41|324.49|322.09|326.19|323.79|323.37|320.97|0
1653296700000|2022-05-23 09:05:00|324.68|322.28|324.93|322.53|325.75|323.35|323.74|321.34|0
1653297000000|2022-05-23 09:10:00|325.12|322.72|323.86|321.46|325.12|322.72|322.86|320.46|0
1653297300000|2022-05-23 09:15:00|323.8|321.4|324.05|321.65|326.06|323.66|323.8|321.4|0
1653297600000|2022-05-23 09:20:00|323.8|321.4|322.98|320.58|323.98|321.58|322.73|320.33|0
1653297900000|2022-05-23 09:25:00|322.92|320.52|320.61|318.21|323.23|320.83|320.36|317.96|0
1653298200000|2022-05-23 09:30:00|320.3|317.9|319.98|317.58|320.98|318.58|319.49|317.09|0
1653298500000|2022-05-23 09:35:00|320.23|317.83|318.25|315.85|320.36|317.96|317.26|314.86|0
1653298800000|2022-05-23 09:40:00|318.19|315.79|319.11|316.71|319.3|316.9|317.94|315.54|0
1653299100000|2022-05-23 09:45:00|319.17|316.77|320.85|318.45|321.1|318.7|319.11|316.71|0
1653299400000|2022-05-23 09:50:00|320.97|318.57|320.54|318.14|320.97|318.57|319.6|317.2|0
1653299700000|2022-05-23 09:55:00|320.6|318.2|322.21|319.81|323.71|321.31|320.6|318.2|0
1653300000000|2022-05-23 10:00:00|322.15|319.75|322.21|319.81|322.78|320.38|321.65|319.25|0
1653300300000|2022-05-23 10:05:00|322.28|319.88|321.71|319.31|322.96|320.56|321.34|318.94|0
1653300600000|2022-05-23 10:10:00|321.77|319.37|319.34|316.94|321.77|319.37|319.1|316.7|0
1653300900000|2022-05-23 10:15:00|319.22|316.82|320.9|318.5|320.9|318.5|319.22|316.82|0
1653301200000|2022-05-23 10:20:00|321.21|318.81|321.33|318.93|322.2|319.8|320.65|318.25|0
1653301500000|2022-05-23 10:25:00|321.39|318.99|319.46|317.06|321.52|319.12|319.34|316.94|0
1653301800000|2022-05-23 10:30:00|319.28|316.88|317.6|315.2|319.4|317|317.6|315.2|0
1653302100000|2022-05-23 10:35:00|317.35|314.95|317.11|314.71|318.71|316.31|316.98|314.58|0
1653302400000|2022-05-23 10:40:00|317.05|314.65|316.36|313.96|318.03|315.63|315.87|313.47|0
1653302700000|2022-05-23 10:45:00|316.24|313.84|315.38|312.98|316.86|314.46|313.78|311.38|0
1653303000000|2022-05-23 10:50:00|315.19|312.79|314.02|311.62|316.24|313.84|313.78|311.38|0
1653303300000|2022-05-23 10:55:00|313.97|311.57|310.48|308.08|314.02|311.62|309.76|307.36|0
1653303600000|2022-05-23 11:00:00|310.55|308.15|311.7|309.3|312.19|309.79|310.55|308.15|0
1653303900000|2022-05-23 11:05:00|311.88|309.48|311.82|309.42|312.55|310.15|311.58|309.18|0
1653304200000|2022-05-23 11:10:00|311.52|309.12|310.42|308.02|311.94|309.54|309.75|307.35|0
1653304500000|2022-05-23 11:15:00|310.48|308.08|312.26|309.86|312.62|310.22|310.19|307.79|0
1653304800000|2022-05-23 11:20:00|312.2|309.8|314.83|312.43|315.32|312.92|312.13|309.73|0
1653305100000|2022-05-23 11:25:00|314.89|312.49|313.84|311.44|314.95|312.55|313.23|310.83|0
1653305400000|2022-05-23 11:30:00|313.96|311.56|315.19|312.79|315.19|312.79|313.72|311.32|0
1653305700000|2022-05-23 11:35:00|315.31|312.91|316.97|314.57|317.9|315.5|315.19|312.79|0
1653306000000|2022-05-23 11:40:00|316.91|314.51|315.06|312.66|317.16|314.76|314.57|312.17|0
1653306300000|2022-05-23 11:45:00|315.18|312.78|317.28|314.88|317.89|315.49|315.06|312.66|0
1653306600000|2022-05-23 11:50:00|317.22|314.82|316.29|313.89|317.22|314.82|315|312.6|0
1653306900000|2022-05-23 11:55:00|316.23|313.83|315.12|312.72|316.66|314.26|315.05|312.65|0
1653307200000|2022-05-23 12:00:00|314.99|312.59|312.72|310.32|314.99|312.59|312.18|309.78|0
1653307500000|2022-05-23 12:05:00|312.48|310.08|312.35|309.95|312.6|310.2|311.26|308.86|0
1653307800000|2022-05-23 12:10:00|312.84|310.44|312.96|310.56|313.94|311.54|311.99|309.59|0
1653308100000|2022-05-23 12:15:00|313.08|310.68|312.11|309.71|313.57|311.17|311.8|309.4|0
1653308400000|2022-05-23 12:20:00|311.98|309.58|312.84|310.44|313.51|311.11|311.62|309.22|0
1653308700000|2022-05-23 12:25:00|312.96|310.56|314.67|312.27|315.41|313.01|312.96|310.56|0
1653309000000|2022-05-23 12:30:00|314.55|312.15|317.01|314.61|317.75|315.35|314.37|311.97|0
1653309300000|2022-05-23 12:35:00|317.25|314.85|315.34|312.94|317.25|314.85|315.28|312.88|0
1653309600000|2022-05-23 12:40:00|316.02|313.62|316.63|314.23|316.63|314.23|314.54|312.14|0
1653309900000|2022-05-23 12:45:00|317|314.6|317.37|314.97|317.99|315.59|315.65|313.25|0
1653310200000|2022-05-23 12:50:00|317.06|314.66|317.99|315.59|317.99|315.59|315.95|313.55|0
1653310500000|2022-05-23 12:55:00|317.86|315.46|316.75|314.35|317.99|315.59|316.38|313.98|0
1653310800000|2022-05-23 13:00:00|316.63|314.23|315.88|313.48|318.11|315.71|315.58|313.18|0
1653311100000|2022-05-23 13:05:00|315.76|313.36|314.65|312.25|316.25|313.85|314.53|312.13|0
1653311400000|2022-05-23 13:10:00|314.53|312.13|313.42|311.02|314.53|312.13|313.24|310.84|0
1653311700000|2022-05-23 13:15:00|313.3|310.9|314.03|311.63|315.26|312.86|312.57|310.17|0
1653312000000|2022-05-23 13:20:00|313.85|311.45|313.79|311.39|315.14|312.74|313.54|311.14|0
1653312300000|2022-05-23 13:25:00|313.85|311.45|318.09|315.69|318.09|315.69|313.85|311.45|0
1653312600000|2022-05-23 13:30:00|317.23|314.83|317.6|315.2|321.39|318.99|316.36|313.96|0
1653312900000|2022-05-23 13:35:00|316.98|314.58|323.94|321.54|325.45|323.05|316.86|314.46|0
1653313200000|2022-05-23 13:40:00|323.69|321.29|316.6|314.2|326.33|323.93|315.99|313.59|0
1653313500000|2022-05-23 13:45:00|316.23|313.83|311.82|309.42|318.09|315.69|310.11|307.71|0
1653313800000|2022-05-23 13:50:00|312.31|309.91|317.22|314.82|317.22|314.82|310.11|307.71|0
1653314100000|2022-05-23 13:55:00|316.6|314.2|320.81|318.41|321.68|319.28|315.24|312.84|0
1653314400000|2022-05-23 14:00:00|321.18|318.78|326.57|324.17|329.86|327.46|320.69|318.29|0
1653314700000|2022-05-23 14:05:00|326.07|323.67|326.31|323.91|328.83|326.43|323.55|321.15|0
1653315000000|2022-05-23 14:10:00|326.56|324.16|321.67|319.27|326.94|324.54|320.06|317.66|0
1653315300000|2022-05-23 14:15:00|321.05|318.65|317.58|315.18|323.04|320.64|315.73|313.33|0
1653315600000|2022-05-23 14:20:00|317.89|315.49|317.21|314.81|321.54|319.14|315.61|313.21|0
1653315900000|2022-05-23 14:25:00|316.71|314.31|312.02|309.62|322.52|320.12|312.02|309.62|0
1653316200000|2022-05-23 14:30:00|311.05|308.65|311.78|309.38|314.17|311.77|309.95|307.55|0
1653316500000|2022-05-23 14:35:00|311.66|309.26|310.8|308.4|313.49|311.09|309.47|307.07|0
1653316800000|2022-05-23 14:40:00|310.56|308.16|312.14|309.74|313.3|310.9|308.74|306.34|0
1653317100000|2022-05-23 14:45:00|311.29|308.89|311.89|309.49|314.95|312.55|307.53|305.13|0
1653317400000|2022-05-23 14:50:00|312.26|309.86|313.85|311.45|318.28|315.88|310.92|308.52|0
1653317700000|2022-05-23 14:55:00|313.91|311.51|312.74|310.34|315.19|312.79|311.89|309.49|0
1653318000000|2022-05-23 15:00:00|312.25|309.85|305.71|303.31|314.46|312.06|305.23|302.83|0
1653318300000|2022-05-23 15:05:00|305.65|303.25|306.31|303.91|306.67|304.27|304.75|302.35|0
1653318600000|2022-05-23 15:10:00|306.01|303.61|304.35|301.95|309.14|306.74|304.35|301.95|0
1653318900000|2022-05-23 15:15:00|304.23|301.83|306.26|303.86|306.8|304.4|303.15|300.75|0
1653319200000|2022-05-23 15:20:00|306.56|304.16|305.18|302.78|307.7|305.3|304.46|302.06|0
1653319500000|2022-05-23 15:25:00|305.3|302.9|303.86|301.46|306.73|304.33|303.62|301.22|0
1653319800000|2022-05-23 15:30:00|303.74|301.34|299.71|297.31|304.46|302.06|299.24|296.84|0
1653320100000|2022-05-23 15:35:00|299.59|297.19|299.12|296.72|301.36|298.96|299.12|296.72|0
1653320400000|2022-05-23 15:40:00|299|296.6|301.77|299.37|302.38|299.98|299|296.6|0
1653320700000|2022-05-23 15:45:00|301.53|299.13|303.9|301.5|305.57|303.17|300.59|298.19|0
1653321000000|2022-05-23 15:50:00|303.55|301.15|302.83|300.43|304.38|301.98|302.12|299.72|0
1653321300000|2022-05-23 15:55:00|302.66|300.26|302.35|299.95|302.95|300.55|300.58|298.18|0
1653321600000|2022-05-23 16:00:00|302.59|300.19|299.28|296.88|303.3|300.9|299.05|296.65|0
1653321900000|2022-05-23 16:05:00|299.4|297|296.56|294.16|300.23|297.83|295.86|293.46|0
1653322200000|2022-05-23 16:10:00|296.68|294.28|298.44|296.04|299.03|296.63|296.68|294.28|0
1653322500000|2022-05-23 16:15:00|298.09|295.69|299.38|296.98|300.92|298.52|297.26|294.86|0
1653322800000|2022-05-23 16:20:00|299.5|297.1|297.73|295.33|299.61|297.21|297.02|294.62|0
1653323100000|2022-05-23 16:25:00|297.61|295.21|300.79|298.39|301.38|298.98|297.61|295.21|0
1653323400000|2022-05-23 16:30:00|300.55|298.15|301.74|299.34|303.76|301.36|300.55|298.15|0
1653323700000|2022-05-23 16:35:00|301.62|299.22|299.43|297.03|302.45|300.05|299.37|296.97|0
1653324000000|2022-05-23 16:40:00|299.37|296.97|300.19|297.79|301.68|299.28|298.9|296.5|0
1653324300000|2022-05-23 16:45:00|299.96|297.56|304.11|301.71|304.59|302.19|299.48|297.08|0
1653324600000|2022-05-23 16:50:00|303.87|301.47|305.66|303.26|306.26|303.86|303.28|300.88|0
1653324900000|2022-05-23 16:55:00|305.3|302.9|303.27|300.87|306.74|304.34|303.27|300.87|0
1653325200000|2022-05-23 17:00:00|303.51|301.11|305.78|303.38|305.78|303.38|303.27|300.87|0
1653325500000|2022-05-23 17:05:00|306.02|303.62|305.3|302.9|307.34|304.94|304.94|302.54|0
1653325800000|2022-05-23 17:10:00|305.65|303.25|305.05|302.65|306.73|304.33|304.34|301.94|0
1653326100000|2022-05-23 17:15:00|305.17|302.77|307.31|304.91|308.78|306.38|305.17|302.77|0
1653326400000|2022-05-23 17:20:00|307.67|305.27|306.83|304.43|310.47|308.07|306.58|304.18|0
1653326700000|2022-05-23 17:25:00|307.07|304.67|305.5|303.1|307.07|304.67|305.01|302.61|0
1653327000000|2022-05-23 17:30:00|305.38|302.98|303.21|300.81|307.19|304.79|301.42|299.02|0
1653327300000|2022-05-23 17:35:00|303.81|301.41|302.37|299.97|303.93|301.53|301.42|299.02|0
1653327600000|2022-05-23 17:40:00|302.25|299.85|301.17|298.77|302.85|300.45|300.46|298.06|0
1653327900000|2022-05-23 17:45:00|301.05|298.65|298.56|296.16|301.77|299.37|297.37|294.97|0
1653328200000|2022-05-23 17:50:00|298.44|296.04|300.34|297.94|300.69|298.29|298.2|295.8|0
1653328500000|2022-05-23 17:55:00|300.1|297.7|297.96|295.56|300.1|297.7|297.96|295.56|0
1653328800000|2022-05-23 18:00:00|297.61|295.21|299.02|296.62|300.16|297.76|296.54|294.14|0
1653329100000|2022-05-23 18:05:00|298.91|296.51|297.84|295.44|299.97|297.57|297.13|294.73|0
1653329400000|2022-05-23 18:10:00|297.6|295.2|295.83|293.43|297.72|295.32|295.48|293.08|0
1653329700000|2022-05-23 18:15:00|295.95|293.55|295.71|293.31|297.13|294.73|295.54|293.14|0
1653330000000|2022-05-23 18:20:00|295.59|293.19|296.56|294.16|298|295.6|295|292.6|0
1653330300000|2022-05-23 18:25:00|296.68|294.28|297.85|295.45|298.8|296.4|296.09|293.69|0
1653330600000|2022-05-23 18:30:00|297.62|295.22|297.68|295.28|298.92|296.52|296.67|294.27|0
1653330900000|2022-05-23 18:35:00|297.85|295.45|297.26|294.86|298.32|295.92|296.55|294.15|0
1653331200000|2022-05-23 18:40:00|297.38|294.98|294.2|291.8|298.68|296.28|294.2|291.8|0
1653331500000|2022-05-23 18:45:00|293.97|291.57|298.79|296.39|299.86|297.46|293.74|291.34|0
1653331800000|2022-05-23 18:50:00|298.61|296.21|299.02|296.62|300.92|298.52|297.25|294.85|0
1653332100000|2022-05-23 18:55:00|298.67|296.27|300.68|298.28|301.4|299|298.55|296.15|0
1653332400000|2022-05-23 19:00:00|300.56|298.16|298.19|295.79|300.92|298.52|297.72|295.32|0
1653332700000|2022-05-23 19:05:00|297.84|295.44|296.07|293.67|299.02|296.62|295.95|293.55|0
1653333000000|2022-05-23 19:10:00|296.01|293.61|301.39|298.99|302.82|300.42|296.01|293.61|0
1653333300000|2022-05-23 19:15:00|301.51|299.11|299.96|297.56|302.34|299.94|299.85|297.45|0
1653333600000|2022-05-23 19:20:00|299.85|297.45|302.69|300.29|304.37|301.97|298.9|296.5|0
1653333900000|2022-05-23 19:25:00|303.05|300.65|301.86|299.46|303.53|301.13|300.91|298.51|0
1653334200000|2022-05-23 19:30:00|301.62|299.22|299.96|297.56|302.57|300.17|299.01|296.61|0
1653334500000|2022-05-23 19:35:00|299.84|297.44|302.97|300.57|302.97|300.57|297.36|294.96|0
1653334800000|2022-05-23 19:40:00|302.86|300.46|303.57|301.17|304.89|302.49|301.42|299.02|0
1653335100000|2022-05-23 19:45:00|303.21|300.81|304.44|302.04|306.93|304.53|303.21|300.81|0
1653335400000|2022-05-23 19:50:00|304.07|301.67|301.94|299.54|304.07|301.67|298.73|296.33|0
1653335700000|2022-05-23 19:55:00|302.54|300.14|298.34|295.94|303.14|300.74|296.92|294.52|0
1653336000000|2022-05-23 20:00:00|297.28|294.88|297.04|294.64|297.28|294.88|295.39|292.99|0
1653336300000|2022-05-23 20:05:00|296.92|294.52|292.82|290.42|296.92|294.52|292.7|290.3|0
1653336600000|2022-05-23 20:10:00|293.05|290.65|295.5|293.1|295.86|293.46|292.82|290.42|0
1653336900000|2022-05-23 20:15:00|295.35|292.55|294.65|291.85|295.53|292.73|294.18|291.38|0
1653337200000|2022-05-23 20:20:00|294.76|291.96|295.47|292.67|295.7|292.9|294.76|291.96|0
1653337500000|2022-05-23 20:25:00|295.35|292.55|295.7|292.9|295.82|293.02|294.99|292.19|0
1653337800000|2022-05-23 20:30:00|295.64|292.84|295.64|292.84|295.81|293.01|295.11|292.31|0
1653338100000|2022-05-23 20:35:00|295.58|292.78|295.11|292.31|295.81|293.01|295.11|292.31|0
1653338400000|2022-05-23 20:40:00|295.22|292.42|295.34|292.54|295.46|292.66|294.87|292.07|0
1653338700000|2022-05-23 20:45:00|295.46|292.66|295.34|292.54|295.69|292.89|295.22|292.42|0
1653339000000|2022-05-23 20:50:00|295.22|292.42|295.22|292.42|295.22|292.42|294.87|292.07|0
1653339300000|2022-05-23 20:55:00|295.45|292.65|294.81|292.01|295.45|292.65|294.4|291.6|0
1653339600000|2022-05-23 21:00:00|294.9|292.1|294.56|291.76|294.9|292.1|294.53|291.73|0
1653339900000|2022-05-23 21:05:00|294.61|291.81|295.64|292.84|295.64|292.84|294.61|291.81|0
1653340200000|2022-05-23 21:10:00|295.5|292.7|297.22|294.42|297.29|294.49|295.5|292.7|0
1653340500000|2022-05-23 21:15:00|297.17|294.37|300.06|297.26|300.65|297.85|297.17|294.37|0
1653340800000|2022-05-23 21:20:00|300.04|297.24|300.98|298.18|301.27|298.47|300.04|297.24|0
1653341100000|2022-05-23 21:25:00|301.01|298.21|302.05|299.25|302.45|299.65|301.01|298.21|0
1653341400000|2022-05-23 21:30:00|301.79|298.99|303.56|300.76|303.56|300.76|301.79|298.99|0
1653341700000|2022-05-23 21:35:00|303.55|300.75|304.38|301.58|304.38|301.58|303.11|300.31|0
1653342000000|2022-05-23 21:40:00|304.31|301.51|305.46|302.66|305.48|302.68|303.53|300.73|0
1653342300000|2022-05-23 21:45:00|305.34|302.54|302.78|299.98|305.51|302.71|302.3|299.5|0
1653342600000|2022-05-23 21:50:00|302.73|299.93|304|301.2|304.46|301.66|302.69|299.89|0
1653342900000|2022-05-23 21:55:00|303.81|301.01|304.28|301.48|304.28|301.48|303.13|300.33|0
1653343200000|2022-05-23 22:00:00|304.31|301.51|315.8|313|318.15|315.35|304.31|301.51|0
1653343500000|2022-05-23 22:05:00|315.86|313.06|314.69|311.89|316.84|314.04|313.71|310.91|0
1653343800000|2022-05-23 22:10:00|314.5|311.7|312.24|309.44|315.24|312.44|312.17|309.37|0
1653344100000|2022-05-23 22:15:00|311.99|309.19|313.64|310.84|314.25|311.45|311.63|308.83|0
1653344400000|2022-05-23 22:20:00|313.58|310.78|315.23|312.43|315.85|313.05|313.21|310.41|0
1653344700000|2022-05-23 22:25:00|315.36|312.56|314.25|311.45|315.36|312.56|313.14|310.34|0
1653345000000|2022-05-23 22:30:00|314.19|311.39|312.23|309.43|315.05|312.25|312.16|309.36|0
1653345300000|2022-05-23 22:35:00|312.1|309.3|313.33|310.53|313.63|310.83|312.04|309.24|0
1653345600000|2022-05-23 22:40:00|313.14|310.34|312.65|309.85|313.38|310.58|312.4|309.6|0
1653345900000|2022-05-23 22:45:00|312.52|309.72|310.81|308.01|312.52|309.72|310.69|307.89|0
1653346200000|2022-05-23 22:50:00|310.94|308.14|311.91|309.11|312.52|309.72|310.81|308.01|0
1653346500000|2022-05-23 22:55:00|311.85|309.05|310.57|307.77|311.85|309.05|310.26|307.46|0
1653346800000|2022-05-23 23:00:00|310.39|307.59|309.83|307.03|310.57|307.77|309.71|306.91|0
1653347100000|2022-05-23 23:05:00|309.96|307.16|309.35|306.55|310.2|307.4|309.23|306.43|0
1653347400000|2022-05-23 23:10:00|309.47|306.67|310.26|307.46|310.44|307.64|309.22|306.42|0
1653347700000|2022-05-23 23:15:00|310.32|307.52|312.51|309.71|313|310.2|310.19|307.39|0
1653348000000|2022-05-23 23:20:00|312.33|309.53|312.2|309.4|312.51|309.71|312.02|309.22|0
1653348300000|2022-05-23 23:25:00|312.14|309.34|312.63|309.83|312.69|309.89|311.28|308.48|0
1653348600000|2022-05-23 23:30:00|312.75|309.95|312.01|309.21|312.75|309.95|312.01|309.21|0
1653348900000|2022-05-23 23:35:00|312.08|309.28|311.28|308.48|312.13|309.33|311.16|308.36|0
1653349200000|2022-05-23 23:40:00|311.22|308.42|309.88|307.08|311.22|308.42|309.82|307.02|0
1653349500000|2022-05-23 23:45:00|309.82|307.02|309.81|307.01|310.61|307.81|309.81|307.01|0
1653349800000|2022-05-23 23:50:00|309.93|307.13|309.69|306.89|310.05|307.25|308.48|305.68|0
1653350100000|2022-05-23 23:55:00|309.63|306.83|309.2|306.4|309.81|307.01|308.54|305.74|0
1653350400000|2022-05-24 00:00:00|309.32|306.52|311.27|308.47|312.49|309.69|309.32|306.52|0
1653350700000|2022-05-24 00:05:00|311.21|308.41|309.92|307.12|311.39|308.59|309.8|307|0
1653351000000|2022-05-24 00:10:00|309.99|307.19|310.04|307.24|310.41|307.61|309.14|306.34|0
1653351300000|2022-05-24 00:15:00|309.68|306.88|309.68|306.88|310.04|307.24|308.1|305.3|0
1653351600000|2022-05-24 00:20:00|309.8|307|310.65|307.85|311.14|308.34|309.55|306.75|0
1653351900000|2022-05-24 00:25:00|310.77|307.97|311.44|308.64|311.5|308.7|310.59|307.79|0
1653352200000|2022-05-24 00:30:00|311.5|308.7|310.76|307.96|311.74|308.94|309.91|307.11|0
1653352500000|2022-05-24 00:35:00|310.83|308.03|312.47|309.67|313.32|310.52|310.64|307.84|0
1653352800000|2022-05-24 00:40:00|312.53|309.73|313.26|310.46|313.86|311.06|312.35|309.55|0
1653353100000|2022-05-24 00:45:00|313.5|310.7|312.64|309.84|314.11|311.31|312.52|309.72|0
1653353400000|2022-05-24 00:50:00|312.77|309.97|312.89|310.09|313.19|310.39|312.4|309.6|0
1653353700000|2022-05-24 00:55:00|312.95|310.15|313.86|311.06|313.98|311.18|312.95|310.15|0
1653354000000|2022-05-24 01:00:00|313.92|311.12|313.85|311.05|314.1|311.3|313.37|310.57|0
1653354300000|2022-05-24 01:05:00|313.73|310.93|313.36|310.56|315.44|312.64|312.88|310.08|0
1653354600000|2022-05-24 01:10:00|313.31|310.51|314.58|311.78|314.83|312.03|312.88|310.08|0
1653354900000|2022-05-24 01:15:00|314.52|311.72|315.38|312.58|316.42|313.62|314.52|311.72|0
1653355200000|2022-05-24 01:20:00|315.43|312.63|315.43|312.63|315.92|313.12|314.88|312.08|0
1653355500000|2022-05-24 01:25:00|315.55|312.75|314.76|311.96|315.55|312.75|314.33|311.53|0
1653355800000|2022-05-24 01:30:00|314.94|312.14|314.63|311.83|315.31|312.51|314.57|311.77|0
1653356100000|2022-05-24 01:35:00|314.57|311.77|313.84|311.04|315.06|312.26|313.59|310.79|0
1653356400000|2022-05-24 01:40:00|313.9|311.1|313.17|310.37|313.9|311.1|312.74|309.94|0
1653356700000|2022-05-24 01:45:00|313.23|310.43|313.22|310.42|313.59|310.79|312.98|310.18|0
1653357000000|2022-05-24 01:50:00|313.29|310.49|312.37|309.57|313.95|311.15|312.25|309.45|0
1653357300000|2022-05-24 01:55:00|312.25|309.45|314.07|311.27|314.07|311.27|312.13|309.33|0
1653357600000|2022-05-24 02:00:00|313.95|311.15|314.43|311.63|315.41|312.61|313.71|310.91|0
1653357900000|2022-05-24 02:05:00|314.5|311.7|314.8|312|315.17|312.37|314.19|311.39|0
1653358200000|2022-05-24 02:10:00|314.92|312.12|314.92|312.12|315.16|312.36|314.37|311.57|0
1653358500000|2022-05-24 02:15:00|314.86|312.06|315.89|313.09|316.02|313.22|314.67|311.87|0
1653358800000|2022-05-24 02:20:00|315.77|312.97|315.34|312.54|316.02|313.22|315.1|312.3|0
1653359100000|2022-05-24 02:25:00|315.28|312.48|315.64|312.84|315.89|313.09|314.91|312.11|0
1653359400000|2022-05-24 02:30:00|315.52|312.72|315.15|312.35|315.76|312.96|315.15|312.35|0
1653359700000|2022-05-24 02:35:00|314.91|312.11|315.52|312.72|315.52|312.72|314.79|311.99|0
1653360000000|2022-05-24 02:40:00|315.46|312.66|315.64|312.84|316.01|313.21|315.39|312.59|0
1653360300000|2022-05-24 02:45:00|315.76|312.96|316.12|313.32|316.74|313.94|315.76|312.96|0
1653360600000|2022-05-24 02:50:00|316.07|313.27|315.63|312.83|316.12|313.32|315.63|312.83|0
1653360900000|2022-05-24 02:55:00|315.75|312.95|315.14|312.34|315.75|312.95|315.02|312.22|0
1653361200000|2022-05-24 03:00:00|315.2|312.4|315.51|312.71|315.63|312.83|315.02|312.22|0
1653361500000|2022-05-24 03:05:00|315.38|312.58|315.01|312.21|315.75|312.95|315.01|312.21|0
1653361800000|2022-05-24 03:10:00|314.89|312.09|315.01|312.21|315.26|312.46|314.89|312.09|0
1653362100000|2022-05-24 03:15:00|315.13|312.33|315.38|312.58|315.5|312.7|315.01|312.21|0
1653362400000|2022-05-24 03:20:00|315.25|312.45|316.17|313.37|316.23|313.43|315.25|312.45|0
1653362700000|2022-05-24 03:25:00|316.11|313.31|316.17|313.37|316.6|313.8|316.11|313.31|0
1653363000000|2022-05-24 03:30:00|316.23|313.43|316.1|313.3|316.23|313.43|315.74|312.94|0
1653363300000|2022-05-24 03:35:00|315.98|313.18|316.1|313.3|316.35|313.55|315.98|313.18|0
1653363600000|2022-05-24 03:40:00|316.16|313.36|316.22|313.42|316.34|313.54|315.98|313.18|0
1653363900000|2022-05-24 03:45:00|316.16|313.36|315.79|312.99|316.22|313.42|315.79|312.99|0
1653364200000|2022-05-24 03:50:00|315.73|312.93|314.99|312.19|316.34|313.54|314.87|312.07|0
1653364500000|2022-05-24 03:55:00|315.11|312.31|314.69|311.89|315.11|312.31|314.32|311.52|0
1653364800000|2022-05-24 04:00:00|314.75|311.95|314.5|311.7|314.87|312.07|314.32|311.52|0
1653365100000|2022-05-24 04:05:00|314.44|311.64|314.5|311.7|314.62|311.82|314.25|311.45|0
1653365400000|2022-05-24 04:10:00|314.37|311.57|315.1|312.3|315.47|312.67|314.37|311.57|0
1653365700000|2022-05-24 04:15:00|315.23|312.43|315.96|313.16|315.96|313.16|315.23|312.43|0
1653366000000|2022-05-24 04:20:00|315.9|313.1|315.65|312.85|315.96|313.16|315.47|312.67|0
1653366300000|2022-05-24 04:25:00|315.71|312.91|315.83|313.03|315.96|313.16|315.71|312.91|0
1653366600000|2022-05-24 04:30:00|315.89|313.09|316.2|313.4|316.51|313.71|315.71|312.91|0
1653366900000|2022-05-24 04:35:00|316.26|313.46|315.95|313.15|316.32|313.52|315.83|313.03|0
1653367200000|2022-05-24 04:40:00|315.89|313.09|316.44|313.64|316.5|313.7|315.83|313.03|0
1653367500000|2022-05-24 04:45:00|316.56|313.76|318.28|315.48|318.34|315.54|316.44|313.64|0
1653367800000|2022-05-24 04:50:00|318.4|315.6|317.66|314.86|318.52|315.72|317.23|314.43|0
1653368100000|2022-05-24 04:55:00|317.54|314.74|318.03|315.23|318.52|315.72|317.41|314.61|0
1653368400000|2022-05-24 05:00:00|318.15|315.35|318.39|315.59|319.5|316.7|317.9|315.1|0
1653368700000|2022-05-24 05:05:00|318.46|315.66|317.28|314.48|318.58|315.78|317.28|314.48|0
1653369000000|2022-05-24 05:10:00|317.16|314.36|319.62|316.82|319.75|316.95|316.91|314.11|0
1653369300000|2022-05-24 05:15:00|320.55|317.75|318.39|315.59|320.61|317.81|318.14|315.34|0
1653369600000|2022-05-24 05:20:00|318.26|315.46|319.19|316.39|319.49|316.69|318.02|315.22|0
1653369900000|2022-05-24 05:25:00|319.12|316.32|320.36|317.56|320.48|317.68|318.57|315.77|0
1653370200000|2022-05-24 05:30:00|320.23|317.43|319.68|316.88|320.79|317.99|319.61|316.81|0
1653370500000|2022-05-24 05:35:00|319.61|316.81|321.59|318.79|323.21|320.41|319.24|316.44|0
1653370800000|2022-05-24 05:40:00|321.71|318.91|323.7|320.9|323.7|320.9|321.65|318.85|0
1653371100000|2022-05-24 05:45:00|323.83|321.03|323.08|320.28|323.83|321.03|322.46|319.66|0
1653371400000|2022-05-24 05:50:00|323.2|320.4|323.57|320.77|324.32|321.52|323.2|320.4|0
1653371700000|2022-05-24 05:55:00|323.51|320.71|323.45|320.65|324.07|321.27|323.07|320.27|0
1653372000000|2022-05-24 06:00:00|323.51|320.71|321.95|319.15|324.69|321.89|321.83|319.03|0
1653372300000|2022-05-24 06:05:00|321.83|319.03|323.19|320.39|323.32|320.52|321.45|318.65|0
1653372600000|2022-05-24 06:10:00|322.94|320.14|323|320.2|323.69|320.89|322.69|319.89|0
1653372900000|2022-05-24 06:15:00|322.82|320.02|323.56|320.76|323.69|320.89|322.19|319.39|0
1653373200000|2022-05-24 06:20:00|323.68|320.88|322.81|320.01|324.06|321.26|322.19|319.39|0
1653373500000|2022-05-24 06:25:00|322.93|320.13|323|320.2|323.18|320.38|322.62|319.82|0
1653373800000|2022-05-24 06:30:00|323.37|320.57|323.12|320.32|323.37|320.57|322.31|319.51|0
1653374100000|2022-05-24 06:35:00|323.05|320.25|327.72|324.92|328.1|325.3|318.64|315.84|0
1653374400000|2022-05-24 06:40:00|327.6|324.8|328.22|325.42|328.42|325.62|327.35|324.55|0
1653374700000|2022-05-24 06:45:00|328.35|325.55|328.29|325.49|329.1|326.3|327.97|325.17|0
1653375000000|2022-05-24 06:50:00|328.35|325.55|326.09|323.29|328.35|325.55|325.96|323.16|0
1653375300000|2022-05-24 06:55:00|326.15|323.35|326.03|323.23|326.84|324.04|325.46|322.66|0
1653375600000|2022-05-24 07:00:00|326.21|323.41|324.28|321.48|326.21|323.41|323.47|320.67|0
1653375900000|2022-05-24 07:05:00|324.08|321.68|326.63|324.23|326.63|324.23|324.08|321.68|0
1653376200000|2022-05-24 07:10:00|326.95|324.55|322.2|319.8|327.45|325.05|321.71|319.31|0
1653376500000|2022-05-24 07:15:00|322.08|319.68|324.38|321.98|324.94|322.54|321.58|319.18|0
1653376800000|2022-05-24 07:20:00|324.5|322.1|324.19|321.79|325.07|322.67|323.51|321.11|0
1653377100000|2022-05-24 07:25:00|324.25|321.85|324.69|322.29|326.5|324.1|323.26|320.86|0
1653377400000|2022-05-24 07:30:00|324.12|321.72|323.81|321.41|324.25|321.85|321.27|318.87|0
1653377700000|2022-05-24 07:35:00|323.75|321.35|327.12|324.72|328|325.6|323.69|321.29|0
1653378000000|2022-05-24 07:40:00|327.31|324.91|329.13|326.73|330.33|327.93|327.12|324.72|0
1653378300000|2022-05-24 07:45:00|329.38|326.98|328.87|326.47|330.58|328.18|327.99|325.59|0
1653378600000|2022-05-24 07:50:00|329.06|326.66|327.11|324.71|329.75|327.35|327.11|324.71|0
1653378900000|2022-05-24 07:55:00|327.18|324.78|324.55|322.15|327.49|325.09|324.36|321.96|0
1653379200000|2022-05-24 08:00:00|324.67|322.27|325.35|322.95|326.11|323.71|323.49|321.09|0
1653379500000|2022-05-24 08:05:00|325.17|322.77|324.6|322.2|326.1|323.7|324.42|322.02|0
1653379800000|2022-05-24 08:10:00|324.73|322.33|323.36|320.96|325.48|323.08|322.98|320.58|0
1653380100000|2022-05-24 08:15:00|323.48|321.08|325.16|322.76|326.35|323.95|323.42|321.02|0
1653380400000|2022-05-24 08:20:00|325.22|322.82|324.22|321.82|326.85|324.45|323.97|321.57|0
1653380700000|2022-05-24 08:25:00|324.35|321.95|324.1|321.7|325.41|323.01|324.04|321.64|0
1653381000000|2022-05-24 08:30:00|324.16|321.76|324.78|322.38|325.28|322.88|323.6|321.2|0
1653381300000|2022-05-24 08:35:00|324.72|322.32|324.46|322.06|326.34|323.94|324.46|322.06|0
1653381600000|2022-05-24 08:40:00|324.71|322.31|326.46|324.06|326.46|324.06|324.59|322.19|0
1653381900000|2022-05-24 08:45:00|326.59|324.19|325.71|323.31|326.84|324.44|324.96|322.56|0
1653382200000|2022-05-24 08:50:00|325.83|323.43|328.55|326.15|329.31|326.91|325.83|323.43|0
1653382500000|2022-05-24 08:55:00|328.62|326.22|328.68|326.28|329.37|326.97|327.67|325.27|0
1653382800000|2022-05-24 09:00:00|328.55|326.15|328.3|325.9|328.61|326.21|327.35|324.95|0
1653383100000|2022-05-24 09:05:00|328.23|325.83|328.17|325.77|328.92|326.52|327.79|325.39|0
1653383400000|2022-05-24 09:10:00|327.92|325.52|327.03|324.63|328.67|326.27|326.53|324.13|0
1653383700000|2022-05-24 09:15:00|326.91|324.51|328.16|325.76|328.16|325.76|326.6|324.2|0
1653384000000|2022-05-24 09:20:00|327.78|325.38|327.66|325.26|327.78|325.38|326.78|324.38|0
1653384300000|2022-05-24 09:25:00|327.78|325.38|326.02|323.62|327.97|325.57|325.52|323.12|0
1653384600000|2022-05-24 09:30:00|325.84|323.44|325.52|323.12|326.9|324.5|325.52|323.12|0
1653384900000|2022-05-24 09:35:00|325.58|323.18|324.89|322.49|325.96|323.56|324.64|322.24|0
1653385200000|2022-05-24 09:40:00|324.64|322.24|325.14|322.74|325.52|323.12|324.52|322.12|0
1653385500000|2022-05-24 09:45:00|325.08|322.68|323.51|321.11|325.26|322.86|323.51|321.11|0
1653385800000|2022-05-24 09:50:00|323.76|321.36|323.08|320.68|323.89|321.49|322.76|320.36|0
1653386100000|2022-05-24 09:55:00|323.01|320.61|322.58|320.18|323.01|320.61|321.4|319|0
1653386400000|2022-05-24 10:00:00|322.51|320.11|323.76|321.36|324.19|321.79|322.39|319.99|0
1653386700000|2022-05-24 10:05:00|323.82|321.42|321.76|319.36|324.38|321.98|321.58|319.18|0
1653387000000|2022-05-24 10:10:00|321.7|319.3|322.01|319.61|322.38|319.98|320.96|318.56|0
1653387300000|2022-05-24 10:15:00|321.88|319.48|320.02|317.62|322.01|319.61|319.9|317.5|0
1653387600000|2022-05-24 10:20:00|320.15|317.75|320.02|317.62|320.46|318.06|318.79|316.39|0
1653387900000|2022-05-24 10:25:00|320.14|317.74|319.84|317.44|321.26|318.86|319.77|317.37|0
1653388200000|2022-05-24 10:30:00|320.02|317.62|320.39|317.99|320.39|317.99|319.15|316.75|0
1653388500000|2022-05-24 10:35:00|320.51|318.11|321|318.6|321.57|319.17|320.51|318.11|0
1653388800000|2022-05-24 10:40:00|321.13|318.73|321.07|318.67|321.44|319.04|320.38|317.98|0
1653389100000|2022-05-24 10:45:00|321.13|318.73|321.37|318.97|321.74|319.34|320.57|318.17|0
1653389400000|2022-05-24 10:50:00|321.44|319.04|321.24|318.84|322.05|319.65|320.87|318.47|0
1653389700000|2022-05-24 10:55:00|321.37|318.97|321.68|319.28|321.68|319.28|320.38|317.98|0
1653390000000|2022-05-24 11:00:00|321.49|319.09|320.2|317.8|321.49|319.09|318.27|315.87|0
1653390300000|2022-05-24 11:05:00|320.08|317.68|316.39|313.99|320.08|317.68|316.39|313.99|0
1653390600000|2022-05-24 11:10:00|316.63|314.23|317.92|315.52|318.1|315.7|316.63|314.23|0
1653390900000|2022-05-24 11:15:00|317.98|315.58|317|314.6|318.54|316.14|316.87|314.47|0
1653391200000|2022-05-24 11:20:00|316.87|314.47|318.59|316.19|318.59|316.19|316.75|314.35|0
1653391500000|2022-05-24 11:25:00|318.47|316.07|317.36|314.96|318.71|316.31|317.18|314.78|0
1653391800000|2022-05-24 11:30:00|317.48|315.08|316.74|314.34|317.73|315.33|316.62|314.22|0
1653392100000|2022-05-24 11:35:00|316.87|314.47|319.82|317.42|320.25|317.85|316.38|313.98|0
1653392400000|2022-05-24 11:40:00|320|317.6|318.7|316.3|320.8|318.4|318.46|316.06|0
1653392700000|2022-05-24 11:45:00|319.01|316.61|319.69|317.29|320.18|317.78|318.58|316.18|0
1653393000000|2022-05-24 11:50:00|319.51|317.11|321.05|318.65|321.36|318.96|319.51|317.11|0
1653393300000|2022-05-24 11:55:00|320.92|318.52|321.04|318.64|322.16|319.76|320.92|318.52|0
1653393600000|2022-05-24 12:00:00|320.92|318.52|320.05|317.65|322.41|320.01|320.05|317.65|0
1653393900000|2022-05-24 12:05:00|320.17|317.77|323.77|321.37|324.14|321.74|320.17|317.77|0
1653394200000|2022-05-24 12:10:00|323.71|321.31|322.77|320.37|323.77|321.37|322.09|319.69|0
1653394500000|2022-05-24 12:15:00|322.9|320.5|321.85|319.45|323.39|320.99|321.67|319.27|0
1653394800000|2022-05-24 12:20:00|321.73|319.33|322.85|320.45|323.47|321.07|321.73|319.33|0
1653395100000|2022-05-24 12:25:00|322.97|320.57|321.42|319.02|322.97|320.57|320.73|318.33|0
1653395400000|2022-05-24 12:30:00|321.23|318.83|319.99|317.59|322.47|320.07|319.25|316.85|0
1653395700000|2022-05-24 12:35:00|320.11|317.71|318.81|316.41|320.55|318.15|317.76|315.36|0
1653396000000|2022-05-24 12:40:00|318.87|316.47|318.5|316.1|319|316.6|317.39|314.99|0
1653396300000|2022-05-24 12:45:00|318.38|315.98|317.64|315.24|318.62|316.22|317.51|315.11|0
1653396600000|2022-05-24 12:50:00|317.51|315.11|317.94|315.54|318|315.6|316.41|314.01|0
1653396900000|2022-05-24 12:55:00|318|315.6|318.25|315.85|318.62|316.22|317.39|314.99|0
1653397200000|2022-05-24 13:00:00|318.12|315.72|319.23|316.83|320.34|317.94|317.88|315.48|0
1653397500000|2022-05-24 13:05:00|319.48|317.08|319.72|317.32|320.16|317.76|318.61|316.21|0
1653397800000|2022-05-24 13:10:00|319.85|317.45|318.49|316.09|319.85|317.45|318.36|315.96|0
1653398100000|2022-05-24 13:15:00|318.3|315.9|318.48|316.08|319.1|316.7|317.75|315.35|0
1653398400000|2022-05-24 13:20:00|318.61|316.21|317.87|315.47|318.61|316.21|316.88|314.48|0
1653398700000|2022-05-24 13:25:00|318.11|315.71|320.7|318.3|321.08|318.68|318.11|315.71|0
1653399000000|2022-05-24 13:30:00|320.33|317.93|322.44|320.04|324.18|321.78|316.02|313.62|0
1653399300000|2022-05-24 13:35:00|323.19|320.79|325.81|323.41|326.18|323.78|321.88|319.48|0
1653399600000|2022-05-24 13:40:00|326.43|324.03|324.01|321.61|326.56|324.16|322.64|320.24|0
1653399900000|2022-05-24 13:45:00|324.83|322.43|325.51|323.11|326.52|324.12|321.14|318.74|0
1653400200000|2022-05-24 13:50:00|325.76|323.36|326.01|323.61|326.77|324.37|321.64|319.24|0
1653400500000|2022-05-24 13:55:00|325.88|323.48|329.16|326.76|329.16|326.76|325.63|323.23|0
1653400800000|2022-05-24 14:00:00|329.48|327.08|332.77|330.37|333.41|331.01|328.65|326.25|0
1653401100000|2022-05-24 14:05:00|333.15|330.75|336.99|334.59|337.57|335.17|331.37|328.97|0
1653401400000|2022-05-24 14:10:00|337.12|334.72|341.63|339.23|342.28|339.88|336.09|333.69|0
1653401700000|2022-05-24 14:15:00|341.51|339.11|345.8|343.4|346.46|344.06|341.5|339.1|0
1653402000000|2022-05-24 14:20:00|346.06|343.66|342.8|340.4|346.06|343.66|339.3|336.9|0
1653402300000|2022-05-24 14:25:00|343.19|340.79|340.92|338.52|347.08|344.68|340.79|338.39|0
1653402600000|2022-05-24 14:30:00|341.31|338.91|344.67|342.27|345.31|342.91|341.31|338.91|0
1653402900000|2022-05-24 14:35:00|345.18|342.78|343.37|340.97|346.09|343.69|341.56|339.16|0
1653403200000|2022-05-24 14:40:00|344.02|341.62|344.27|341.87|347|344.6|341.43|339.03|0
1653403500000|2022-05-24 14:45:00|344.66|342.26|350.14|347.74|350.4|348|341.94|339.54|0
1653403800000|2022-05-24 14:50:00|350.27|347.87|349.48|347.08|351.45|349.05|347.52|345.12|0
1653404100000|2022-05-24 14:55:00|349.87|347.47|345.82|343.42|350.53|348.13|345.69|343.29|0
1653404400000|2022-05-24 15:00:00|346.08|343.68|344.35|341.95|346.73|344.33|341.24|338.84|0
1653404700000|2022-05-24 15:05:00|344.8|342.4|343.89|341.49|345.84|343.44|342.08|339.68|0
1653405000000|2022-05-24 15:10:00|343.76|341.36|345.58|343.18|346.49|344.09|342.85|340.45|0
1653405300000|2022-05-24 15:15:00|345.32|342.92|346.75|344.35|347.4|345|340.52|338.12|0
1653405600000|2022-05-24 15:20:00|346.88|344.48|344.66|342.26|348.71|346.31|343.23|340.83|0
1653405900000|2022-05-24 15:25:00|344.34|341.94|342.32|339.92|345.44|343.04|342.2|339.8|0
1653406200000|2022-05-24 15:30:00|342.39|339.99|342.97|340.57|345.31|342.91|341.03|338.63|0
1653406500000|2022-05-24 15:35:00|343.23|340.83|343.36|340.96|345.3|342.9|341.68|339.28|0
1653406800000|2022-05-24 15:40:00|343.23|340.83|338.58|336.18|343.74|341.34|338.45|336.05|0
1653407100000|2022-05-24 15:45:00|338.97|336.57|331.13|328.73|338.97|336.57|330.88|328.48|0
1653407400000|2022-05-24 15:50:00|330.75|328.35|333.92|331.52|334.31|331.91|330.75|328.35|0
1653407700000|2022-05-24 15:55:00|333.54|331.14|332.78|330.38|334.3|331.9|329.11|326.71|0
1653408000000|2022-05-24 16:00:00|332.9|330.5|332.65|330.25|335.45|333.05|331.89|329.49|0
1653408300000|2022-05-24 16:05:00|332.52|330.12|329.23|326.83|334.17|331.77|329.23|326.83|0
1653408600000|2022-05-24 16:10:00|329.36|326.96|325.03|322.63|330.11|327.71|324.91|322.51|0
1653408900000|2022-05-24 16:15:00|324.53|322.13|324.47|322.07|325.35|322.95|320.05|317.65|0
1653409200000|2022-05-24 16:20:00|324.72|322.32|327.11|324.71|327.74|325.34|324.72|322.32|0
1653409500000|2022-05-24 16:25:00|326.73|324.33|328.87|326.47|329.25|326.85|325.85|323.45|0
1653409800000|2022-05-24 16:30:00|329|326.6|332.55|330.15|332.94|330.54|327.42|325.02|0
1653410100000|2022-05-24 16:35:00|332.43|330.03|336.26|333.86|336.78|334.38|332.04|329.64|0
1653410400000|2022-05-24 16:40:00|335.88|333.48|336.13|333.73|336.39|333.99|334.85|332.45|0
1653410700000|2022-05-24 16:45:00|336.26|333.86|335.07|332.67|336.9|334.5|331.17|328.77|0
1653411000000|2022-05-24 16:50:00|334.95|332.55|335.07|332.67|336.22|333.82|334.18|331.78|0
1653411300000|2022-05-24 16:55:00|334.43|332.03|332.52|330.12|334.43|332.03|329.61|327.21|0
1653411600000|2022-05-24 17:00:00|333.79|331.39|339.82|337.42|339.82|337.42|333.35|330.95|0
1653411900000|2022-05-24 17:05:00|340.08|337.68|338.14|335.74|340.08|337.68|337.11|334.71|0
1653412200000|2022-05-24 17:10:00|338.53|336.13|337.37|334.97|339.17|336.77|336.21|333.81|0
1653412500000|2022-05-24 17:15:00|337.63|335.23|336.21|333.81|338.78|336.38|334.23|331.83|0
1653412800000|2022-05-24 17:20:00|335.96|333.56|337.11|334.71|338.78|336.38|335.7|333.3|0
1653413100000|2022-05-24 17:25:00|337.23|334.83|333.65|331.25|338.26|335.86|333.01|330.61|0
1653413400000|2022-05-24 17:30:00|334.42|332.02|335.69|333.29|337.87|335.47|334.29|331.89|0
1653413700000|2022-05-24 17:35:00|335.31|332.91|330.85|328.45|335.95|333.55|330.47|328.07|0
1653414000000|2022-05-24 17:40:00|330.72|328.32|326.64|324.24|330.72|328.32|325.06|322.66|0
1653414300000|2022-05-24 17:45:00|326.89|324.49|326.26|323.86|328.28|325.88|323.26|320.86|0
1653414600000|2022-05-24 17:50:00|325.76|323.36|324.75|322.35|326.89|324.49|323.5|321.1|0
1653414900000|2022-05-24 17:55:00|324.25|321.85|325.25|322.85|326.01|323.61|322.5|320.1|0
1653415200000|2022-05-24 18:00:00|325.07|322.67|328.9|326.5|328.9|326.5|324.25|321.85|0
1653415500000|2022-05-24 18:05:00|328.53|326.13|321.62|319.22|329.03|326.63|320.13|317.73|0
1653415800000|2022-05-24 18:10:00|321.75|319.35|320.81|318.41|322|319.6|316.42|314.02|0
1653416100000|2022-05-24 18:15:00|320.62|318.22|324.75|322.35|326.13|323.73|320.5|318.1|0
1653416400000|2022-05-24 18:20:00|325|322.6|321.5|319.1|327.39|324.99|321.5|319.1|0
1653416700000|2022-05-24 18:25:00|321.63|319.23|322.74|320.34|322.74|320.34|319.52|317.12|0
1653417000000|2022-05-24 18:30:00|323.37|320.97|320.01|317.61|324.31|321.91|319.76|317.36|0
1653417300000|2022-05-24 18:35:00|320.13|317.73|318.27|315.87|321.25|318.85|317.65|315.25|0
1653417600000|2022-05-24 18:40:00|317.84|315.44|325.49|323.09|325.62|323.22|317.53|315.13|0
1653417900000|2022-05-24 18:45:00|325.99|323.59|329.14|326.74|330.79|328.39|325.05|322.65|0
1653418200000|2022-05-24 18:50:00|329.65|327.25|330.91|328.51|331.3|328.9|328.76|326.36|0
1653418500000|2022-05-24 18:55:00|331.04|328.64|328.63|326.23|332.57|330.17|328|325.6|0
1653418800000|2022-05-24 19:00:00|329.26|326.86|323.23|320.83|329.26|326.86|322.6|320.2|0
1653419100000|2022-05-24 19:05:00|323.6|321.2|323.47|321.07|324.1|321.7|320.86|318.46|0
1653419400000|2022-05-24 19:10:00|323.1|320.7|322.78|320.38|323.35|320.95|320.11|317.71|0
1653419700000|2022-05-24 19:15:00|322.41|320.01|323.53|321.13|324.22|321.82|320.54|318.14|0
1653420000000|2022-05-24 19:20:00|323.4|321|321.16|318.76|326.91|324.51|320.04|317.64|0
1653420300000|2022-05-24 19:25:00|321.53|319.13|319.42|317.02|322.96|320.56|318.68|316.28|0
1653420600000|2022-05-24 19:30:00|319.11|316.71|318.8|316.4|320.41|318.01|318.18|315.78|0
1653420900000|2022-05-24 19:35:00|318.31|315.91|310.23|307.83|318.43|316.03|307.46|305.06|0
1653421200000|2022-05-24 19:40:00|310.11|307.71|312.86|310.46|313.39|310.99|307.81|305.41|0
1653421500000|2022-05-24 19:45:00|313.47|311.07|312|309.6|313.47|311.07|308.12|305.72|0
1653421800000|2022-05-24 19:50:00|311.15|308.75|317.39|314.99|317.39|314.99|310.18|307.78|0
1653422100000|2022-05-24 19:55:00|317.64|315.24|310.61|308.21|318.26|315.86|310.61|308.21|0
1653422400000|2022-05-24 20:00:00|310.12|307.72|309.46|307.06|310.12|307.72|306.95|304.55|0
1653422700000|2022-05-24 20:05:00|309.58|307.18|309.82|307.42|310.43|308.03|309.46|307.06|0
1653423000000|2022-05-24 20:10:00|310.13|307.73|309.09|306.69|310.49|308.09|309.09|306.69|0
1653423300000|2022-05-24 20:15:00|309.27|306.87|309.65|306.85|310.02|307.22|309.05|306.25|0
1653423600000|2022-05-24 20:20:00|309.89|307.09|312.45|309.65|313.3|310.5|309.77|306.97|0
1653423900000|2022-05-24 20:25:00|312.57|309.77|311.47|308.67|312.69|309.89|311.41|308.61|0
1653424200000|2022-05-24 20:30:00|311.35|308.55|311.47|308.67|311.71|308.91|311.17|308.37|0
1653424500000|2022-05-24 20:35:00|311.22|308.42|311.22|308.42|311.47|308.67|310.98|308.18|0
1653424800000|2022-05-24 20:40:00|310.98|308.18|310.85|308.05|311.1|308.3|310.49|307.69|0
1653425100000|2022-05-24 20:45:00|310.61|307.81|309.64|306.84|310.85|308.05|309.39|306.59|0
1653425400000|2022-05-24 20:50:00|309.39|306.59|309.03|306.23|309.64|306.84|309.03|306.23|0
1653425700000|2022-05-24 20:55:00|309.15|306.35|308.48|305.68|309.15|306.35|307.64|304.84|0
1653426000000|2022-05-24 21:00:00|308.36|305.56|308.34|305.54|308.62|305.82|308.27|305.47|0
1653426300000|2022-05-24 21:05:00|308.5|305.7|308.46|305.66|308.71|305.91|308.46|305.66|0
1653426600000|2022-05-24 21:10:00|308.57|305.77|308.54|305.74|308.62|305.82|308.38|305.58|0
1653426900000|2022-05-24 21:15:00|308.44|305.64|308.15|305.35|308.6|305.8|308.05|305.25|0
1653427200000|2022-05-24 21:20:00|308.22|305.42|308.29|305.49|308.54|305.74|308.21|305.41|0
1653427500000|2022-05-24 21:25:00|308.31|305.51|308.29|305.49|308.36|305.56|308.17|305.37|0
1653427800000|2022-05-24 21:30:00|308.56|305.76|308.36|305.56|308.56|305.76|308.34|305.54|0
1653428100000|2022-05-24 21:35:00|308.27|305.47|308.25|305.45|308.27|305.47|308.18|305.38|0
1653428400000|2022-05-24 21:40:00|308.18|305.38|308.21|305.41|308.21|305.41|308.16|305.36|0
1653428700000|2022-05-24 21:45:00|308.2|305.4|308.58|305.78|308.58|305.78|308.2|305.4|0
1653429000000|2022-05-24 21:50:00|308.44|305.64|308.1|305.3|308.44|305.64|308.1|305.3|0
1653429300000|2022-05-24 21:55:00|308.06|305.26|308.26|305.46|308.33|305.53|308.06|305.26|0
1653429600000|2022-05-24 22:00:00|308.21|305.41|307.18|304.38|308.21|305.41|306.94|304.14|0
1653429900000|2022-05-24 22:05:00|307.24|304.44|307.06|304.26|307.54|304.74|306.76|303.96|0
1653430200000|2022-05-24 22:10:00|306.94|304.14|304.23|301.43|307.06|304.26|304.11|301.31|0
1653430500000|2022-05-24 22:15:00|304.17|301.37|303.57|300.77|304.29|301.49|303.1|300.3|0
1653430800000|2022-05-24 22:20:00|303.69|300.89|303.81|301.01|304.77|301.97|303.57|300.77|0
1653431100000|2022-05-24 22:25:00|303.75|300.95|303.81|301.01|304.05|301.25|303.21|300.41|0
1653431400000|2022-05-24 22:30:00|303.93|301.13|303.21|300.41|304.4|301.6|303.21|300.41|0
1653431700000|2022-05-24 22:35:00|303.09|300.29|303.08|300.28|303.2|300.4|302.49|299.69|0
1653432000000|2022-05-24 22:40:00|303.15|300.35|303.68|300.88|303.8|301|302.84|300.04|0
1653432300000|2022-05-24 22:45:00|303.8|301|303.86|301.06|304.4|301.6|303.68|300.88|0
1653432600000|2022-05-24 22:50:00|303.92|301.12|304.39|301.59|304.63|301.83|303.86|301.06|0
1653432900000|2022-05-24 22:55:00|304.45|301.65|304.03|301.23|304.45|301.65|303.73|300.93|0
1653433200000|2022-05-24 23:00:00|303.73|300.93|303.67|300.87|304.03|301.23|303.55|300.75|0
1653433500000|2022-05-24 23:05:00|303.43|300.63|302.71|299.91|303.43|300.63|302.35|299.55|0
1653433800000|2022-05-24 23:10:00|302.83|300.03|301.99|299.19|302.83|300.03|301.87|299.07|0
1653434100000|2022-05-24 23:15:00|302.06|299.26|302.35|299.55|302.47|299.67|301.99|299.19|0
1653434400000|2022-05-24 23:20:00|302.23|299.43|302.23|299.43|302.35|299.55|302.11|299.31|0
1653434700000|2022-05-24 23:25:00|302.11|299.31|302.94|300.14|303|300.2|301.87|299.07|0
1653435000000|2022-05-24 23:30:00|302.82|300.02|302.58|299.78|302.82|300.02|302.1|299.3|0
1653435300000|2022-05-24 23:35:00|302.46|299.66|302.94|300.14|303.06|300.26|302.46|299.66|0
1653435600000|2022-05-24 23:40:00|303|300.2|303.53|300.73|303.53|300.73|302.93|300.13|0
1653435900000|2022-05-24 23:45:00|303.65|300.85|304.49|301.69|304.61|301.81|303.65|300.85|0
1653436200000|2022-05-24 23:50:00|304.55|301.75|304.96|302.16|304.96|302.16|304.24|301.44|0
1653436500000|2022-05-24 23:55:00|305.08|302.28|304.12|301.32|305.08|302.28|304.12|301.32|0
1653436800000|2022-05-25 00:00:00|304.24|301.44|305.8|303|305.92|303.12|304.24|301.44|0
1653437100000|2022-05-25 00:05:00|305.74|302.94|306.28|303.48|306.64|303.84|305.08|302.28|0
1653437400000|2022-05-25 00:10:00|306.4|303.6|309.29|306.49|310.02|307.22|306.4|303.6|0
1653437700000|2022-05-25 00:15:00|309.54|306.74|310.63|307.83|311.48|308.68|309.05|306.25|0
1653438000000|2022-05-25 00:20:00|310.51|307.71|310.26|307.46|311.24|308.44|309.78|306.98|0
1653438300000|2022-05-25 00:25:00|310.2|307.4|309.41|306.61|311.96|309.16|309.41|306.61|0
1653438600000|2022-05-25 00:30:00|309.17|306.37|309.89|307.09|310.13|307.33|308.56|305.76|0
1653438900000|2022-05-25 00:35:00|309.83|307.03|309.28|306.48|310.26|307.46|309.04|306.24|0
1653439200000|2022-05-25 00:40:00|309.22|306.42|308.19|305.39|309.22|306.42|308.19|305.39|0
1653439500000|2022-05-25 00:45:00|307.83|305.03|308.43|305.63|308.43|305.63|307.34|304.54|0
1653439800000|2022-05-25 00:50:00|308.31|305.51|308.67|305.87|308.79|305.99|307.58|304.78|0
1653440100000|2022-05-25 00:55:00|308.55|305.75|308.67|305.87|308.79|305.99|307.94|305.14|0
1653440400000|2022-05-25 01:00:00|308.91|306.11|307.46|304.66|308.91|306.11|307.4|304.6|0
1653440700000|2022-05-25 01:05:00|307.58|304.78|307.33|304.53|308.66|305.86|306.97|304.17|0
1653441000000|2022-05-25 01:10:00|307.21|304.41|307.57|304.77|308.18|305.38|306.67|303.87|0
1653441300000|2022-05-25 01:15:00|307.45|304.65|306.31|303.51|307.45|304.65|305.76|302.96|0
1653441600000|2022-05-25 01:20:00|306.36|303.56|307.2|304.4|307.81|305.01|305.88|303.08|0
1653441900000|2022-05-25 01:25:00|307.08|304.28|307.44|304.64|307.69|304.89|306.48|303.68|0
1653442200000|2022-05-25 01:30:00|307.32|304.52|307.08|304.28|307.81|305.01|306.96|304.16|0
1653442500000|2022-05-25 01:35:00|307.14|304.34|305.99|303.19|307.56|304.76|305.99|303.19|0
1653442800000|2022-05-25 01:40:00|306.06|303.26|306.78|303.98|306.83|304.03|305.99|303.19|0
1653443100000|2022-05-25 01:45:00|306.71|303.91|305.87|303.07|306.78|303.98|305.63|302.83|0
1653443400000|2022-05-25 01:50:00|305.81|303.01|306.59|303.79|306.71|303.91|305.75|302.95|0
1653443700000|2022-05-25 01:55:00|306.71|303.91|306.05|303.25|306.95|304.15|305.98|303.18|0
1653444000000|2022-05-25 02:00:00|305.74|302.94|303.46|300.66|305.86|303.06|303.17|300.37|0
1653444300000|2022-05-25 02:05:00|303.22|300.42|303.7|300.9|304.12|301.32|303.1|300.3|0
1653444600000|2022-05-25 02:10:00|303.82|301.02|304.41|301.61|304.42|301.62|303.46|300.66|0
1653444900000|2022-05-25 02:15:00|304.53|301.73|304.65|301.85|304.77|301.97|303.34|300.54|0
1653445200000|2022-05-25 02:20:00|304.59|301.79|304.29|301.49|304.65|301.85|303.81|301.01|0
1653445500000|2022-05-25 02:25:00|304.11|301.31|304.83|302.03|305.01|302.21|303.69|300.89|0
1653445800000|2022-05-25 02:30:00|304.89|302.09|305.43|302.63|305.97|303.17|304.53|301.73|0
1653446100000|2022-05-25 02:35:00|305.49|302.69|305.72|302.92|305.72|302.92|305.07|302.27|0
1653446400000|2022-05-25 02:40:00|305.79|302.99|306.32|303.52|306.38|303.58|305.6|302.8|0
1653446700000|2022-05-25 02:45:00|306.38|303.58|305|302.2|306.92|304.12|305|302.2|0
1653447000000|2022-05-25 02:50:00|304.88|302.08|305.36|302.56|305.48|302.68|304.58|301.78|0
1653447300000|2022-05-25 02:55:00|305.48|302.68|305.23|302.43|305.48|302.68|304.87|302.07|0
1653447600000|2022-05-25 03:00:00|305.3|302.5|304.39|301.59|305.3|302.5|304.27|301.47|0
1653447900000|2022-05-25 03:05:00|304.33|301.53|304.63|301.83|305.05|302.25|304.27|301.47|0
1653448200000|2022-05-25 03:10:00|304.51|301.71|303.43|300.63|304.75|301.95|303.43|300.63|0
1653448500000|2022-05-25 03:15:00|303.37|300.57|304.26|301.46|304.26|301.46|303.31|300.51|0
1653448800000|2022-05-25 03:20:00|304.38|301.58|304.02|301.22|304.86|302.06|303.96|301.16|0
1653449100000|2022-05-25 03:25:00|303.96|301.16|303.9|301.1|304.38|301.58|303.54|300.74|0
1653449400000|2022-05-25 03:30:00|303.78|300.98|302.34|299.54|303.9|301.1|302.34|299.54|0
1653449700000|2022-05-25 03:35:00|302.46|299.66|302.1|299.3|302.82|300.02|301.86|299.06|0
1653450000000|2022-05-25 03:40:00|301.98|299.18|301.27|298.47|302.34|299.54|301.15|298.35|0
1653450300000|2022-05-25 03:45:00|301.15|298.35|301.15|298.35|301.39|298.59|301.03|298.23|0
1653450600000|2022-05-25 03:50:00|301.26|298.46|301.14|298.34|301.26|298.46|301.09|298.29|0
1653450900000|2022-05-25 03:55:00|301.09|298.29|300.07|297.27|301.26|298.46|299.24|296.44|0
1653451200000|2022-05-25 04:00:00|300.01|297.21|300.66|297.86|300.78|297.98|299.95|297.15|0
1653451500000|2022-05-25 04:05:00|300.54|297.74|300.54|297.74|300.78|297.98|300.42|297.62|0
1653451800000|2022-05-25 04:10:00|300.78|297.98|301.73|298.93|301.97|299.17|300.78|297.98|0
1653452100000|2022-05-25 04:15:00|301.85|299.05|301.49|298.69|301.85|299.05|301.37|298.57|0
1653452400000|2022-05-25 04:20:00|301.43|298.63|301.25|298.45|301.49|298.69|300.89|298.09|0
1653452700000|2022-05-25 04:25:00|301.31|298.51|301.66|298.86|301.84|299.04|301.19|298.39|0
1653453000000|2022-05-25 04:30:00|301.6|298.8|301.24|298.44|301.66|298.86|300.89|298.09|0
1653453300000|2022-05-25 04:35:00|301.3|298.5|301.36|298.56|301.54|298.74|301.12|298.32|0
1653453600000|2022-05-25 04:40:00|301.48|298.68|301.36|298.56|301.72|298.92|301.24|298.44|0
1653453900000|2022-05-25 04:45:00|301.24|298.44|302.67|299.87|302.78|299.98|301|298.2|0
1653454200000|2022-05-25 04:50:00|302.61|299.81|302.07|299.27|302.61|299.81|301.71|298.91|0
1653454500000|2022-05-25 04:55:00|302.01|299.21|302.3|299.5|302.3|299.5|301.83|299.03|0
1653454800000|2022-05-25 05:00:00|302.42|299.62|302.12|299.32|302.6|299.8|301.35|298.55|0
1653455100000|2022-05-25 05:05:00|302.06|299.26|301.82|299.02|302.42|299.62|301.82|299.02|0
1653455400000|2022-05-25 05:10:00|301.88|299.08|300.99|298.19|301.94|299.14|300.51|297.71|0
1653455700000|2022-05-25 05:15:00|300.93|298.13|300.75|297.95|301.46|298.66|300.33|297.53|0
1653456000000|2022-05-25 05:20:00|300.81|298.01|301.1|298.3|301.22|298.42|300.62|297.82|0
1653456300000|2022-05-25 05:25:00|301.16|298.36|301.75|298.95|301.81|299.01|301.16|298.36|0
1653456600000|2022-05-25 05:30:00|301.93|299.13|302.82|300.02|303.12|300.32|301.93|299.13|0
1653456900000|2022-05-25 05:35:00|302.88|300.08|303.12|300.32|303.36|300.56|302.52|299.72|0
1653457200000|2022-05-25 05:40:00|303|300.2|303.59|300.79|304.19|301.39|303|300.2|0
1653457500000|2022-05-25 05:45:00|303.47|300.67|304.07|301.27|304.55|301.75|303.23|300.43|0
1653457800000|2022-05-25 05:50:00|303.95|301.15|303.89|301.09|304.67|301.87|303.65|300.85|0
1653458100000|2022-05-25 05:55:00|303.83|301.03|303.23|300.43|304.07|301.27|303.17|300.37|0
1653458400000|2022-05-25 06:00:00|303.29|300.49|305.02|302.22|305.38|302.58|302.39|299.59|0
1653458700000|2022-05-25 06:05:00|305.14|302.34|305.38|302.58|305.62|302.82|304.42|301.62|0
1653459000000|2022-05-25 06:10:00|305.32|302.52|306.1|303.3|306.34|303.54|304.9|302.1|0
1653459300000|2022-05-25 06:15:00|306.22|303.42|307.42|304.62|308.21|305.41|306.1|303.3|0
1653459600000|2022-05-25 06:20:00|307.49|304.69|307.3|304.5|307.54|304.74|306.58|303.78|0
1653459900000|2022-05-25 06:25:00|307.18|304.38|307|304.2|307.78|304.98|306.94|304.14|0
1653460200000|2022-05-25 06:30:00|307.06|304.26|306.45|303.65|307.9|305.1|306.45|303.65|0
1653460500000|2022-05-25 06:35:00|306.33|303.53|303.99|301.19|306.33|303.53|303.75|300.95|0
1653460800000|2022-05-25 06:40:00|303.93|301.13|302.49|299.69|304.29|301.49|302.25|299.45|0
1653461100000|2022-05-25 06:45:00|302.61|299.81|301.6|298.8|303.92|301.12|301.3|298.5|0
1653461400000|2022-05-25 06:50:00|301.89|299.09|301.06|298.26|302.25|299.45|300.22|297.42|0
1653461700000|2022-05-25 06:55:00|301.17|298.37|300.58|297.78|302.24|299.44|300.34|297.54|0
1653462000000|2022-05-25 07:00:00|301.11|298.31|304.39|301.59|304.75|301.95|301|298.2|0
1653462300000|2022-05-25 07:05:00|304.25|301.85|302.34|299.94|304.55|302.15|301.68|299.28|0
1653462600000|2022-05-25 07:10:00|302.51|300.11|302.15|299.75|303.77|301.37|301.68|299.28|0
1653462900000|2022-05-25 07:15:00|301.92|299.52|303.11|300.71|303.46|301.06|300.84|298.44|0
1653463200000|2022-05-25 07:20:00|303.05|300.65|304.06|301.66|305.86|303.46|302.87|300.47|0
1653463500000|2022-05-25 07:25:00|304|301.6|305.68|303.28|305.74|303.34|303.7|301.3|0
1653463800000|2022-05-25 07:30:00|305.73|303.33|306.69|304.29|307.54|305.14|305.68|303.28|0
1653464100000|2022-05-25 07:35:00|306.57|304.17|308.62|306.22|308.99|306.59|305.97|303.57|0
1653464400000|2022-05-25 07:40:00|308.5|306.1|307.9|305.5|308.74|306.34|306.99|304.59|0
1653464700000|2022-05-25 07:45:00|307.84|305.44|307.47|305.07|309.17|306.77|307.29|304.89|0
1653465000000|2022-05-25 07:50:00|307.53|305.13|307.17|304.77|307.89|305.49|306.32|303.92|0
1653465300000|2022-05-25 07:55:00|307.29|304.89|308.61|306.21|309.16|306.76|307.17|304.77|0
1653465600000|2022-05-25 08:00:00|308.56|306.16|310.43|308.03|311.77|309.37|307.65|305.25|0
1653465900000|2022-05-25 08:05:00|310.37|307.97|314.82|312.42|314.82|312.42|310.25|307.85|0
1653466200000|2022-05-25 08:10:00|314.7|312.3|313.59|311.19|315.31|312.91|313.29|310.89|0
1653466500000|2022-05-25 08:15:00|313.84|311.44|314.45|312.05|315.31|312.91|313.78|311.38|0
1653466800000|2022-05-25 08:20:00|314.57|312.17|313.47|311.07|314.94|312.54|313.22|310.82|0
1653467100000|2022-05-25 08:25:00|313.59|311.19|313.41|311.01|314.2|311.8|313.04|310.64|0
1653467400000|2022-05-25 08:30:00|313.28|310.88|311.45|309.05|313.28|310.88|311.27|308.87|0
1653467700000|2022-05-25 08:35:00|311.63|309.23|311.26|308.86|312.24|309.84|310.53|308.13|0
1653468000000|2022-05-25 08:40:00|311.39|308.99|310.65|308.25|311.39|308.99|310.29|307.89|0
1653468300000|2022-05-25 08:45:00|310.77|308.37|311.26|308.86|311.38|308.98|310.65|308.25|0
1653468600000|2022-05-25 08:50:00|311.14|308.74|310.35|307.95|311.75|309.35|310.04|307.64|0
1653468900000|2022-05-25 08:55:00|310.41|308.01|313.21|310.81|313.21|310.81|310.16|307.76|0
1653469200000|2022-05-25 09:00:00|313.33|310.93|315.11|312.71|315.53|313.13|313.08|310.68|0
1653469500000|2022-05-25 09:05:00|315.04|312.64|314.86|312.46|315.9|313.5|314.3|311.9|0
1653469800000|2022-05-25 09:10:00|314.79|312.39|317.93|315.53|317.93|315.53|314.43|312.03|0
1653470100000|2022-05-25 09:15:00|318.12|315.72|315.65|313.25|318.49|316.09|315.1|312.7|0
1653470400000|2022-05-25 09:20:00|315.59|313.19|315.65|313.25|316.51|314.11|315.28|312.88|0
1653470700000|2022-05-25 09:25:00|315.52|313.12|315.15|312.75|317.12|314.72|314.66|312.26|0
1653471000000|2022-05-25 09:30:00|315.28|312.88|313.56|311.16|316.14|313.74|313.43|311.03|0
1653471300000|2022-05-25 09:35:00|313.62|311.22|313.55|311.15|314.17|311.77|312.82|310.42|0
1653471600000|2022-05-25 09:40:00|313.43|311.03|314.41|312.01|314.53|312.13|313.31|310.91|0
1653471900000|2022-05-25 09:45:00|314.53|312.13|312.45|310.05|314.65|312.25|312.45|310.05|0
1653472200000|2022-05-25 09:50:00|312.57|310.17|310.93|308.53|312.69|310.29|310.5|308.1|0
1653472500000|2022-05-25 09:55:00|311.05|308.65|311.53|309.13|311.78|309.38|310.74|308.34|0
1653472800000|2022-05-25 10:00:00|311.71|309.31|310.49|308.09|311.78|309.38|310.13|307.73|0
1653473100000|2022-05-25 10:05:00|310.37|307.97|310.55|308.15|311.22|308.82|310.13|307.73|0
1653473400000|2022-05-25 10:10:00|310.61|308.21|311.83|309.43|312.07|309.67|309.64|307.24|0
1653473700000|2022-05-25 10:15:00|311.89|309.49|311.82|309.42|312.62|310.22|311.58|309.18|0
1653474000000|2022-05-25 10:20:00|311.89|309.49|311.21|308.81|312.07|309.67|310.85|308.45|0
1653474300000|2022-05-25 10:25:00|311.03|308.63|311.45|309.05|311.45|309.05|310.24|307.84|0
1653474600000|2022-05-25 10:30:00|311.58|309.18|313.16|310.76|313.41|311.01|311.45|309.05|0
1653474900000|2022-05-25 10:35:00|313.04|310.64|313.4|311|313.77|311.37|312.91|310.51|0
1653475200000|2022-05-25 10:40:00|313.16|310.76|312.36|309.96|313.28|310.88|311.94|309.54|0
1653475500000|2022-05-25 10:45:00|312.54|310.14|316.16|313.76|316.59|314.19|312.54|310.14|0
1653475800000|2022-05-25 10:50:00|316.34|313.94|316.09|313.69|317.33|314.93|315.6|313.2|0
1653476100000|2022-05-25 10:55:00|316.04|313.64|316.96|314.56|317.33|314.93|316.04|313.64|0
1653476400000|2022-05-25 11:00:00|317.08|314.68|315.6|313.2|317.51|315.11|315.23|312.83|0
1653476700000|2022-05-25 11:05:00|315.54|313.14|317.02|314.62|317.39|314.99|315.47|313.07|0
1653477000000|2022-05-25 11:10:00|317.15|314.75|319.43|317.03|320.05|317.65|317.15|314.75|0
1653477300000|2022-05-25 11:15:00|319.36|316.96|320.16|317.76|321.1|318.7|318.17|315.77|0
1653477600000|2022-05-25 11:20:00|320.22|317.82|322.76|320.36|322.76|320.36|320.22|317.82|0
1653477900000|2022-05-25 11:25:00|323.95|321.55|323.01|320.61|325.75|323.35|322.88|320.48|0
1653478200000|2022-05-25 11:30:00|323.13|320.73|324.5|322.1|324.62|322.22|322.01|319.61|0
1653478500000|2022-05-25 11:35:00|324.62|322.22|324.75|322.35|326|323.6|323.87|321.47|0
1653478800000|2022-05-25 11:40:00|324.37|321.97|326.31|323.91|326.75|324.35|324.37|321.97|0
1653479100000|2022-05-25 11:45:00|326.25|323.85|324.74|322.34|327.19|324.79|324.49|322.09|0
1653479400000|2022-05-25 11:50:00|324.62|322.22|322.99|320.59|324.99|322.59|322.68|320.28|0
1653479700000|2022-05-25 11:55:00|323.12|320.72|323.61|321.21|324.18|321.78|321.25|318.85|0
1653480000000|2022-05-25 12:00:00|323.49|321.09|323.86|321.46|324.93|322.53|323.36|320.96|0
1653480300000|2022-05-25 12:05:00|323.99|321.59|325.8|323.4|325.99|323.59|323.93|321.53|0
1653480600000|2022-05-25 12:10:00|325.48|323.08|324.05|321.65|326.36|323.96|323.86|321.46|0
1653480900000|2022-05-25 12:15:00|323.98|321.58|324.85|322.45|324.98|322.58|323.36|320.96|0
1653481200000|2022-05-25 12:20:00|324.98|322.58|323.6|321.2|324.98|322.58|323.35|320.95|0
1653481500000|2022-05-25 12:25:00|323.73|321.33|325.54|323.14|325.54|323.14|323.35|320.95|0
1653481800000|2022-05-25 12:30:00|325.6|323.2|322.1|319.7|327.98|325.58|320.86|318.46|0
1653482100000|2022-05-25 12:35:00|321.36|318.96|323.1|320.7|324.09|321.69|321.36|318.96|0
1653482400000|2022-05-25 12:40:00|323.22|320.82|323.72|321.32|324.72|322.32|322.1|319.7|0
1653482700000|2022-05-25 12:45:00|323.78|321.38|323.22|320.82|324.09|321.69|322.47|320.07|0
1653483000000|2022-05-25 12:50:00|323.16|320.76|324.26|321.86|325.07|322.67|322.59|320.19|0
1653483300000|2022-05-25 12:55:00|324.13|321.73|324.38|321.98|325.75|323.35|323.57|321.17|0
1653483600000|2022-05-25 13:00:00|324.25|321.85|324.81|322.41|325.25|322.85|322.64|320.24|0
1653483900000|2022-05-25 13:05:00|324.75|322.35|322.26|319.86|325.12|322.72|322.14|319.74|0
1653484200000|2022-05-25 13:10:00|322.39|319.99|324.37|321.97|324.74|322.34|322.39|319.99|0
1653484500000|2022-05-25 13:15:00|324.25|321.85|324.74|322.34|325.61|323.21|324.12|321.72|0
1653484800000|2022-05-25 13:20:00|324.87|322.47|322.38|319.98|324.87|322.47|322.38|319.98|0
1653485100000|2022-05-25 13:25:00|322.51|320.11|324.74|322.34|325.67|323.27|322.38|319.98|0
1653485400000|2022-05-25 13:30:00|324.8|322.4|317.94|315.54|325.98|323.58|316.97|314.57|0
1653485700000|2022-05-25 13:35:00|317.45|315.05|313.62|311.22|319.13|316.73|311.56|309.16|0
1653486000000|2022-05-25 13:40:00|313.07|310.67|313.25|310.85|317.39|314.99|312.1|309.7|0
1653486300000|2022-05-25 13:45:00|311.92|309.52|318.31|315.91|319.23|316.83|309.51|307.11|0
1653486600000|2022-05-25 13:50:00|318.8|316.4|314.7|312.3|318.8|316.4|313.85|311.45|0
1653486900000|2022-05-25 13:55:00|314.4|312|314.67|312.27|316.13|313.73|311.67|309.27|0
1653487200000|2022-05-25 14:00:00|314.85|312.45|314.18|311.78|317.29|314.89|312.49|310.09|0
1653487500000|2022-05-25 14:05:00|314.06|311.66|316.67|314.27|319.3|316.9|314.06|311.66|0
1653487800000|2022-05-25 14:10:00|316.37|313.97|312.24|309.84|318.5|316.1|311.76|309.36|0
1653488100000|2022-05-25 14:15:00|312.36|309.96|308.06|305.66|313.33|310.93|306.38|303.98|0
1653488400000|2022-05-25 14:20:00|307.94|305.54|307.58|305.18|309.38|306.98|306.14|303.74|0
1653488700000|2022-05-25 14:25:00|307.22|304.82|303.64|301.24|307.46|305.06|303.46|301.06|0
1653489000000|2022-05-25 14:30:00|303.4|301|300.44|298.04|304.95|302.55|299.97|297.57|0
1653489300000|2022-05-25 14:35:00|299.97|297.57|300.8|298.4|303.65|301.25|299.51|297.11|0
1653489600000|2022-05-25 14:40:00|300.21|297.81|303.28|300.88|305.41|303.01|300.1|297.7|0
1653489900000|2022-05-25 14:45:00|303.39|300.99|306.24|303.84|308.16|305.76|303.04|300.64|0
1653490200000|2022-05-25 14:50:00|306.07|303.67|306.48|304.08|306.72|304.32|304.7|302.3|0
1653490500000|2022-05-25 14:55:00|306.24|303.84|304.57|302.17|306.84|304.44|303.51|301.11|0
1653490800000|2022-05-25 15:00:00|304.33|301.93|308.63|306.23|309.59|307.19|304.33|301.93|0
1653491100000|2022-05-25 15:05:00|308.27|305.87|306.35|303.95|309.11|306.71|304.92|302.52|0
1653491400000|2022-05-25 15:10:00|306.47|304.07|305.63|303.23|307.19|304.79|304.45|302.05|0
1653491700000|2022-05-25 15:15:00|305.75|303.35|305.75|303.35|306.83|304.43|304.21|301.81|0
1653492000000|2022-05-25 15:20:00|304.56|302.16|305.99|303.59|308.26|305.86|304.56|302.16|0
1653492300000|2022-05-25 15:25:00|305.51|303.11|307.18|304.78|307.66|305.26|305.51|303.11|0
1653492600000|2022-05-25 15:30:00|307.06|304.66|310.89|308.49|311.49|309.09|307.06|304.66|0
1653492900000|2022-05-25 15:35:00|311.01|308.61|313.9|311.5|316.09|313.69|310.17|307.77|0
1653493200000|2022-05-25 15:40:00|314.33|311.93|311.37|308.97|314.99|312.59|310.53|308.13|0
1653493500000|2022-05-25 15:45:00|311.49|309.09|310.46|308.06|312.33|309.93|309.44|307.04|0
1653493800000|2022-05-25 15:50:00|310.4|308|311.6|309.2|312.21|309.81|309.68|307.28|0
1653494100000|2022-05-25 15:55:00|311.36|308.96|311.48|309.08|311.72|309.32|309.2|306.8|0
1653494400000|2022-05-25 16:00:00|311.42|309.02|310.15|307.75|311.72|309.32|308.84|306.44|0
1653494700000|2022-05-25 16:05:00|310.27|307.87|313.4|311|314.01|311.61|309.2|306.8|0
1653495000000|2022-05-25 16:10:00|314.01|311.61|312.07|309.67|314.01|311.61|311.35|308.95|0
1653495300000|2022-05-25 16:15:00|312.19|309.79|314|311.6|315.1|312.7|311.71|309.31|0
1653495600000|2022-05-25 16:20:00|314.37|311.97|317.53|315.13|317.77|315.37|314.12|311.72|0
1653495900000|2022-05-25 16:25:00|317.28|314.88|318.44|316.04|320.96|318.56|317.28|314.88|0
1653496200000|2022-05-25 16:30:00|318.26|315.86|316.72|314.32|318.26|315.86|315.1|312.7|0
1653496500000|2022-05-25 16:35:00|317.09|314.69|317.58|315.18|319.3|316.9|315.98|313.58|0
1653496800000|2022-05-25 16:40:00|317.7|315.3|315.49|313.09|317.7|315.3|315.37|312.97|0
1653497100000|2022-05-25 16:45:00|315.37|312.97|313.18|310.78|315.74|313.34|312.75|310.35|0
1653497400000|2022-05-25 16:50:00|313.3|310.9|314.76|312.36|315.61|313.21|313.3|310.9|0
1653497700000|2022-05-25 16:55:00|315|312.6|312.69|310.29|316.59|314.19|312.69|310.29|0
1653498000000|2022-05-25 17:00:00|312.93|310.53|314.94|312.54|315.73|313.33|312.93|310.53|0
1653498300000|2022-05-25 17:05:00|314.63|312.23|314.5|312.1|315.73|313.33|313.78|311.38|0
1653498600000|2022-05-25 17:10:00|314.26|311.86|315.6|313.2|318.54|316.14|314.02|311.62|0
1653498900000|2022-05-25 17:15:00|315.48|313.08|314.87|312.47|315.6|313.2|312.92|310.52|0
1653499200000|2022-05-25 17:20:00|314.62|312.22|315.35|312.95|316.57|314.17|313.89|311.49|0
1653499500000|2022-05-25 17:25:00|315.23|312.83|313.16|310.76|316.7|314.3|312.19|309.79|0
1653499800000|2022-05-25 17:30:00|313.03|310.63|312.06|309.66|313.76|311.36|311.94|309.54|0
1653500100000|2022-05-25 17:35:00|312.3|309.9|311.7|309.3|312.43|310.03|309.4|307|0
1653500400000|2022-05-25 17:40:00|311.45|309.05|310.97|308.57|312.91|310.51|310.61|308.21|0
1653500700000|2022-05-25 17:45:00|310.85|308.45|310.24|307.84|312|309.6|310.12|307.72|0
1653501000000|2022-05-25 17:50:00|310.12|307.72|313.09|310.69|313.75|311.35|310|307.6|0
1653501300000|2022-05-25 17:55:00|313.14|310.74|312.77|309.89|314.23|311.35|311.75|308.87|0
1653501600000|2022-05-25 18:00:00|313.02|310.14|308.19|305.31|314.23|311.35|303.42|300.54|0
1653501900000|2022-05-25 18:05:00|307.65|304.77|312.97|310.09|319.74|316.86|306.1|303.22|0
1653502200000|2022-05-25 18:10:00|312.6|309.72|308.65|305.77|313.7|310.82|306.06|303.18|0
1653502500000|2022-05-25 18:15:00|308.59|305.71|306.24|303.36|309.68|306.8|301.51|298.63|0
1653502800000|2022-05-25 18:20:00|305.81|302.93|303.77|300.89|307.14|304.26|301.75|298.87|0
1653503100000|2022-05-25 18:25:00|303.53|300.65|299.02|296.14|304.55|301.67|298.19|295.31|0
1653503400000|2022-05-25 18:30:00|298.42|295.54|298.07|295.19|300.79|297.91|297.01|294.13|0
1653503700000|2022-05-25 18:35:00|297.95|295.07|302.33|299.45|302.45|299.57|296.77|293.89|0
1653504000000|2022-05-25 18:40:00|301.97|299.09|300.67|297.79|302.45|299.57|296.9|294.02|0
1653504300000|2022-05-25 18:45:00|300.19|297.31|301.61|298.73|301.61|298.73|298.89|296.01|0
1653504600000|2022-05-25 18:50:00|300.78|297.9|296.19|293.31|300.9|298.02|295.84|292.96|0
1653504900000|2022-05-25 18:55:00|295.96|293.08|294.88|292|298.08|295.2|294.76|291.88|0
1653505200000|2022-05-25 19:00:00|294.65|291.77|289.07|286.19|295.58|292.7|288.26|285.38|0
1653505500000|2022-05-25 19:05:00|289.3|286.42|288.03|285.15|290.91|288.03|287.57|284.69|0
1653505800000|2022-05-25 19:10:00|288.26|285.38|287.45|284.57|288.72|285.84|286.53|283.65|0
1653506100000|2022-05-25 19:15:00|287.1|284.22|290.1|287.22|290.68|287.8|287.1|284.22|0
1653506400000|2022-05-25 19:20:00|289.98|287.1|290.16|287.28|291.25|288.37|288.71|285.83|0
1653506700000|2022-05-25 19:25:00|290.1|287.22|290.9|288.02|291.37|288.49|289.05|286.17|0
1653507000000|2022-05-25 19:30:00|290.79|287.91|291.71|288.83|292.41|289.53|288.48|285.6|0
1653507300000|2022-05-25 19:35:00|292.18|289.3|294.04|291.16|295.1|292.22|291.83|288.95|0
1653507600000|2022-05-25 19:40:00|294.39|291.51|292.99|290.11|296.27|293.39|292.64|289.76|0
1653507900000|2022-05-25 19:45:00|293.34|290.46|295.67|292.79|297.08|294.2|293.34|290.46|0
1653508200000|2022-05-25 19:50:00|297.73|294.85|297.9|294.78|301.22|298.1|297.32|294.2|0
1653508500000|2022-05-25 19:55:00|298.26|295.14|296.84|293.96|298.26|295.37|295.2|292.32|0
1653508800000|2022-05-25 20:00:00|297.08|294.2|296.37|293.49|297.08|294.2|295.67|292.79|0
1653509100000|2022-05-25 20:05:00|296.25|293.37|300.02|297.14|300.02|297.14|295.67|292.79|0
1653509400000|2022-05-25 20:10:00|299.9|297.02|299.07|296.19|300.49|297.61|297.54|294.66|0
1653509700000|2022-05-25 20:15:00|300.02|296.66|298.9|295.54|300.14|296.78|298.6|295.24|0
1653510000000|2022-05-25 20:20:00|298.84|295.48|304.66|301.3|305.02|301.66|298.84|295.48|0
1653510300000|2022-05-25 20:25:00|304.54|301.18|303.76|300.4|306.45|303.09|303.76|300.4|0
1653510600000|2022-05-25 20:30:00|304.18|300.82|300.6|297.24|304.6|301.24|300.49|297.13|0
1653510900000|2022-05-25 20:35:00|300.67|297.31|300.01|296.65|301.5|298.14|299.54|296.18|0
1653511200000|2022-05-25 20:40:00|300.07|296.71|301.9|298.54|301.9|298.54|300.07|296.71|0
1653511500000|2022-05-25 20:45:00|302.02|298.66|302.26|298.9|302.97|299.61|301.55|298.19|0
1653511800000|2022-05-25 20:50:00|302.14|298.78|301.19|297.83|302.5|299.14|301.07|297.71|0
1653512100000|2022-05-25 20:55:00|301.37|298.01|299.94|296.58|301.37|298.01|299.94|296.58|0
1653512400000|2022-05-25 21:00:00|300.47|297.11|300.48|297.12|300.49|297.13|300.14|296.78|0
1653512700000|2022-05-25 21:05:00|300.47|297.11|300.29|296.93|300.62|297.26|300.27|296.91|0
1653513000000|2022-05-25 21:10:00|300.31|296.95|300.46|297.1|300.72|297.36|300.31|296.95|0
1653513300000|2022-05-25 21:15:00|300.45|297.09|300.41|297.05|300.55|297.19|300.36|297|0
1653513600000|2022-05-25 21:20:00|300.46|297.1|300.58|297.22|300.67|297.31|300.44|297.08|0
1653513900000|2022-05-25 21:25:00|300.6|297.24|300.3|296.94|300.63|297.27|300.3|296.94|0
1653514200000|2022-05-25 21:30:00|300.33|296.97|300.18|296.82|300.33|296.97|300.16|296.8|0
1653514500000|2022-05-25 21:35:00|300.26|296.9|300.07|296.71|300.3|296.94|300.07|296.71|0
1653514800000|2022-05-25 21:40:00|300.06|296.7|299.98|296.62|300.21|296.85|299.96|296.6|0
1653515100000|2022-05-25 21:45:00|299.96|296.6|300.1|296.74|300.2|296.84|299.88|296.52|0
1653515400000|2022-05-25 21:50:00|300.01|296.65|299.89|296.53|300.06|296.7|299.84|296.48|0
1653515700000|2022-05-25 21:55:00|299.72|296.36|299.89|296.53|300.29|296.93|299.72|296.36|0
1653516000000|2022-05-25 22:00:00|299.2|295.84|298.38|295.02|299.2|295.84|297.73|294.37|0
1653516300000|2022-05-25 22:05:00|298.31|294.95|298.61|295.25|299.02|295.66|298.02|294.66|0
1653516600000|2022-05-25 22:10:00|298.55|295.19|297.13|293.77|298.61|295.25|297.02|293.66|0
1653516900000|2022-05-25 22:15:00|297.02|293.66|297.48|294.12|297.72|294.36|297.02|293.66|0
1653517200000|2022-05-25 22:20:00|297.6|294.24|298.19|294.83|298.31|294.95|297.43|294.07|0
1653517500000|2022-05-25 22:25:00|298.3|294.94|299.72|296.36|299.84|296.48|298.01|294.65|0
1653517800000|2022-05-25 22:30:00|299.6|296.24|299.07|295.71|299.9|296.54|299.07|295.71|0
1653518100000|2022-05-25 22:35:00|299.13|295.77|298.65|295.29|299.13|295.77|298.42|295.06|0
1653518400000|2022-05-25 22:40:00|298.42|295.06|299|295.64|299|295.64|298.06|294.7|0
1653518700000|2022-05-25 22:45:00|299.18|295.82|299.42|296.06|299.42|296.06|299|295.64|0
1653519000000|2022-05-25 22:50:00|299.35|295.99|299.3|295.94|299.59|296.23|299.12|295.76|0
1653519300000|2022-05-25 22:55:00|299.23|295.87|297.7|294.34|299.59|296.23|297.58|294.22|0
1653519600000|2022-05-25 23:00:00|297.46|294.1|297.34|293.98|297.93|294.57|297.23|293.87|0
1653519900000|2022-05-25 23:05:00|297.23|293.87|298.05|294.69|298.05|294.69|297.23|293.87|0
1653520200000|2022-05-25 23:10:00|297.93|294.57|296.75|293.39|297.93|294.57|296.75|293.39|0
1653520500000|2022-05-25 23:15:00|296.63|293.27|297.1|293.74|297.1|293.74|296.51|293.15|0
1653520800000|2022-05-25 23:20:00|297.22|293.86|297.69|294.33|297.69|294.33|297.1|293.74|0
1653521100000|2022-05-25 23:25:00|297.63|294.27|297.63|294.27|297.98|294.62|297.57|294.21|0
1653521400000|2022-05-25 23:30:00|297.68|294.32|298.27|294.91|298.33|294.97|297.16|293.8|0
1653521700000|2022-05-25 23:35:00|298.03|294.67|298.5|295.14|298.62|295.26|297.68|294.32|0
1653522000000|2022-05-25 23:40:00|298.98|295.62|298.15|294.79|298.98|295.62|297.91|294.55|0
1653522300000|2022-05-25 23:45:00|298.03|294.67|298.44|295.08|298.85|295.49|297.56|294.2|0
1653522600000|2022-05-25 23:50:00|298.62|295.26|300.27|296.91|300.27|296.91|298.5|295.14|0
1653522900000|2022-05-25 23:55:00|300.33|296.97|300.33|296.97|300.86|297.5|299.91|296.55|0
1653523200000|2022-05-26 00:00:00|300.62|297.26|298.49|295.13|300.98|297.62|298.08|294.72|0
1653523500000|2022-05-26 00:05:00|298.73|295.37|296.02|292.66|298.96|295.6|296.02|292.66|0
1653523800000|2022-05-26 00:10:00|295.67|292.31|291.71|288.35|295.9|292.54|291.13|287.77|0
1653524100000|2022-05-26 00:15:00|291.94|288.58|294.38|291.02|294.38|291.02|291.94|288.58|0
1653524400000|2022-05-26 00:20:00|294.5|291.14|294.61|291.25|294.73|291.37|293.79|290.43|0
1653524700000|2022-05-26 00:25:00|294.49|291.13|292.28|288.92|294.73|291.37|292.28|288.92|0
1653525000000|2022-05-26 00:30:00|292.22|288.86|290.89|287.53|293.21|289.85|290.54|287.18|0
1653525300000|2022-05-26 00:35:00|291.12|287.76|292.1|288.74|292.86|289.5|291.12|287.76|0
1653525600000|2022-05-26 00:40:00|292.04|288.68|290.07|286.71|292.8|289.44|289.96|286.6|0
1653525900000|2022-05-26 00:45:00|290.13|286.77|290.65|287.29|290.65|287.29|289.49|286.13|0
1653526200000|2022-05-26 00:50:00|290.53|287.17|290.7|287.34|291.46|288.1|290.53|287.17|0
1653526500000|2022-05-26 00:55:00|290.64|287.28|290.18|286.82|291.57|288.21|290.18|286.82|0
1653526800000|2022-05-26 01:00:00|290.24|286.88|290.52|287.16|291.1|287.74|290.24|286.88|0
1653527100000|2022-05-26 01:05:00|290.64|287.28|289.37|286.01|291.22|287.86|289.37|286.01|0
1653527400000|2022-05-26 01:10:00|289.43|286.07|290.75|287.39|290.75|287.39|289.37|286.01|0
1653527700000|2022-05-26 01:15:00|290.81|287.45|290.75|287.39|291.1|287.74|290.06|286.7|0
1653528000000|2022-05-26 01:20:00|290.81|287.45|292.54|289.18|292.72|289.36|290.69|287.33|0
1653528300000|2022-05-26 01:25:00|292.48|289.12|293.41|290.05|293.41|290.05|292.37|289.01|0
1653528600000|2022-05-26 01:30:00|293.3|289.94|293.76|290.4|294.69|291.33|293.3|289.94|0
1653528900000|2022-05-26 01:35:00|293.88|290.52|295.86|292.5|296.86|293.5|293.87|290.51|0
1653529200000|2022-05-26 01:40:00|296.04|292.68|295.86|292.5|296.44|293.08|295.1|291.74|0
1653529500000|2022-05-26 01:45:00|295.97|292.61|296.44|293.08|297.26|293.9|295.21|291.85|0
1653529800000|2022-05-26 01:50:00|296.5|293.14|296.2|292.84|296.62|293.26|295.62|292.26|0
1653530100000|2022-05-26 01:55:00|296.44|293.08|298.2|294.84|298.79|295.43|296.44|293.08|0
1653530400000|2022-05-26 02:00:00|298.08|294.72|298.2|294.84|298.67|295.31|297.2|293.84|0
1653530700000|2022-05-26 02:05:00|298.43|295.07|297.49|294.13|298.43|295.07|297.49|294.13|0
1653531000000|2022-05-26 02:10:00|297.37|294.01|299.2|295.84|299.61|296.25|297.02|293.66|0
1653531300000|2022-05-26 02:15:00|299.25|295.89|297.72|294.36|299.37|296.01|297.72|294.36|0
1653531600000|2022-05-26 02:20:00|297.43|294.07|297.48|294.12|298.66|295.3|297.36|294|0
1653531900000|2022-05-26 02:25:00|297.42|294.06|297.3|293.94|297.6|294.24|296.54|293.18|0
1653532200000|2022-05-26 02:30:00|297.24|293.88|296.07|292.71|297.24|293.88|295.95|292.59|0
1653532500000|2022-05-26 02:35:00|295.95|292.59|297.24|293.88|297.36|294|295.95|292.59|0
1653532800000|2022-05-26 02:40:00|297.06|293.7|297.12|293.76|297.94|294.58|296.24|292.88|0
1653533100000|2022-05-26 02:45:00|297|293.64|297.47|294.11|297.47|294.11|296.65|293.29|0
1653533400000|2022-05-26 02:50:00|297.59|294.23|297.11|293.75|297.59|294.23|297|293.64|0
1653533700000|2022-05-26 02:55:00|297.23|293.87|297.82|294.46|297.88|294.52|296.88|293.52|0
1653534000000|2022-05-26 03:00:00|297.93|294.57|297.7|294.34|298.05|294.69|297.46|294.1|0
1653534300000|2022-05-26 03:05:00|297.81|294.45|300.65|297.29|300.88|297.52|297.81|294.45|0
1653534600000|2022-05-26 03:10:00|300.53|297.17|301|297.64|301.6|298.24|300.35|296.99|0
1653534900000|2022-05-26 03:15:00|301.12|297.76|302.49|299.13|302.96|299.6|300.76|297.4|0
1653535200000|2022-05-26 03:20:00|302.54|299.18|300.7|297.34|302.66|299.3|300.52|297.16|0
1653535500000|2022-05-26 03:25:00|300.4|297.04|300.16|296.8|301.35|297.99|299.87|296.51|0
1653535800000|2022-05-26 03:30:00|300.22|296.86|298.74|295.38|300.64|297.28|298.27|294.91|0
1653536100000|2022-05-26 03:35:00|298.8|295.44|299.57|296.21|299.57|296.21|298.39|295.03|0
1653536400000|2022-05-26 03:40:00|299.45|296.09|298.62|295.26|299.45|296.09|298.33|294.97|0
1653536700000|2022-05-26 03:45:00|298.74|295.38|298.5|295.14|298.91|295.55|298.5|295.14|0
1653537000000|2022-05-26 03:50:00|298.73|295.37|298.79|295.43|298.97|295.61|298.56|295.2|0
1653537300000|2022-05-26 03:55:00|298.85|295.49|297.61|294.25|298.97|295.61|297.08|293.72|0
1653537600000|2022-05-26 04:00:00|297.55|294.19|298.2|294.84|298.26|294.9|297.32|293.96|0
1653537900000|2022-05-26 04:05:00|298.02|294.66|298.43|295.07|298.49|295.13|297.78|294.42|0
1653538200000|2022-05-26 04:10:00|298.37|295.01|298.67|295.31|298.78|295.42|298.02|294.66|0
1653538500000|2022-05-26 04:15:00|298.6|295.24|298.48|295.12|298.72|295.36|298.25|294.89|0
1653538800000|2022-05-26 04:20:00|298.6|295.24|299.43|296.07|299.66|296.3|298.37|295.01|0
1653539100000|2022-05-26 04:25:00|299.61|296.25|299.54|296.18|300.02|296.66|299.42|296.06|0
1653539400000|2022-05-26 04:30:00|299.49|296.13|299.54|296.18|299.54|296.18|299.25|295.89|0
1653539700000|2022-05-26 04:35:00|299.66|296.3|299.06|295.7|299.66|296.3|298.77|295.41|0
1653540000000|2022-05-26 04:40:00|299.01|295.65|300.13|296.77|300.36|297|298.95|295.59|0
1653540300000|2022-05-26 04:45:00|300.25|296.89|299.89|296.53|300.25|296.89|299.65|296.29|0
1653540600000|2022-05-26 04:50:00|299.95|296.59|301.55|298.19|301.78|298.42|299.89|296.53|0
1653540900000|2022-05-26 04:55:00|301.61|298.25|301.78|298.42|302.14|298.78|301.43|298.07|0
1653541200000|2022-05-26 05:00:00|301.9|298.54|301.42|298.06|302.79|299.43|301.19|297.83|0
1653541500000|2022-05-26 05:05:00|301.6|298.24|300.71|297.35|301.84|298.48|300.59|297.23|0
1653541800000|2022-05-26 05:10:00|300.59|297.23|301.24|297.88|301.3|297.94|300.11|296.75|0
1653542100000|2022-05-26 05:15:00|301.18|297.82|300.7|297.34|302.37|299.01|300.47|297.11|0
1653542400000|2022-05-26 05:20:00|300.76|297.4|301.41|298.05|301.41|298.05|300.11|296.75|0
1653542700000|2022-05-26 05:25:00|301.29|297.93|301.05|297.69|301.77|298.41|300.82|297.46|0
1653543000000|2022-05-26 05:30:00|300.93|297.57|300.34|296.98|301.11|297.75|300.1|296.74|0
1653543300000|2022-05-26 05:35:00|300.22|296.86|301.4|298.04|301.52|298.16|300.1|296.74|0
1653543600000|2022-05-26 05:40:00|301.52|298.16|300.81|297.45|301.64|298.28|300.34|296.98|0
1653543900000|2022-05-26 05:45:00|300.57|297.21|300.75|297.39|301.16|297.8|299.98|296.62|0
1653544200000|2022-05-26 05:50:00|300.69|297.33|303.18|299.82|303.18|299.82|300.69|297.33|0
1653544500000|2022-05-26 05:55:00|303.06|299.7|302.82|299.46|304.26|300.9|302.23|298.87|0
1653544800000|2022-05-26 06:00:00|302.58|299.22|303.48|300.12|303.84|300.48|301.69|298.33|0
1653545100000|2022-05-26 06:05:00|303.54|300.18|304.01|300.65|304.49|301.13|302.82|299.46|0
1653545400000|2022-05-26 06:10:00|304.07|300.71|303.53|300.17|304.07|300.71|302.58|299.22|0
1653545700000|2022-05-26 06:15:00|303.17|299.81|301.38|298.02|303.23|299.87|301.38|298.02|0
1653546000000|2022-05-26 06:20:00|301.5|298.14|300.91|297.55|302.45|299.09|300.91|297.55|0
1653546300000|2022-05-26 06:25:00|301.26|297.9|302.04|298.68|302.33|298.97|300.91|297.55|0
1653546600000|2022-05-26 06:30:00|301.97|298.61|302.57|299.21|303.04|299.68|301.97|298.61|0
1653546900000|2022-05-26 06:35:00|302.75|299.39|301.85|298.49|302.75|299.39|301.14|297.78|0
1653547200000|2022-05-26 06:40:00|301.97|298.61|301.18|297.82|302.44|299.08|301.06|297.7|0
1653547500000|2022-05-26 06:45:00|301.24|297.88|301.54|298.18|301.66|298.3|300.35|296.99|0
1653547800000|2022-05-26 06:50:00|301.48|298.12|300.94|297.58|301.54|298.18|300.82|297.46|0
1653548100000|2022-05-26 06:55:00|300.82|297.46|300.34|296.98|300.94|297.58|299.75|296.39|0
1653548400000|2022-05-26 07:00:00|300.46|297.1|299.69|296.33|300.46|297.1|298.45|295.09|0
1653548700000|2022-05-26 07:05:00|299.51|296.63|298.8|295.92|300.1|297.22|298.33|295.45|0
1653549000000|2022-05-26 07:10:00|298.86|295.98|299.45|296.57|299.74|296.86|298.33|295.45|0
1653549300000|2022-05-26 07:15:00|299.62|296.74|297.68|294.8|299.62|296.74|297.56|294.68|0
1653549600000|2022-05-26 07:20:00|297.62|294.74|296.55|293.67|297.85|294.97|296.32|293.44|0
1653549900000|2022-05-26 07:25:00|296.44|293.56|296.03|293.15|296.79|293.91|295.97|293.09|0
1653550200000|2022-05-26 07:30:00|295.85|292.97|294.09|291.21|295.85|292.97|294.09|291.21|0
1653550500000|2022-05-26 07:35:00|294.21|291.33|291.99|289.11|294.79|291.91|291.99|289.11|0
1653550800000|2022-05-26 07:40:00|291.88|289|292.27|289.39|292.99|290.11|290.95|288.07|0
1653551100000|2022-05-26 07:45:00|292.38|289.5|293.43|290.55|293.89|291.01|291.8|288.92|0
1653551400000|2022-05-26 07:50:00|293.54|290.66|292.73|289.85|293.72|290.84|292.61|289.73|0
1653551700000|2022-05-26 07:55:00|292.61|289.73|290.29|287.41|292.61|289.73|290.18|287.3|0
1653552000000|2022-05-26 08:00:00|290.18|287.3|292.03|289.15|292.49|289.61|290.18|287.3|0
1653552300000|2022-05-26 08:05:00|291.97|289.09|292.25|289.37|292.72|289.84|291.33|288.45|0
1653552600000|2022-05-26 08:10:00|292.49|289.61|294.23|291.35|294.23|291.35|291.91|289.03|0
1653552900000|2022-05-26 08:15:00|294.46|291.58|295.51|292.63|295.51|292.63|294.11|291.23|0
1653553200000|2022-05-26 08:20:00|295.57|292.69|296.09|293.21|296.21|293.33|294.81|291.93|0
1653553500000|2022-05-26 08:25:00|296.21|293.33|297.14|294.26|297.38|294.5|295.97|293.09|0
1653553800000|2022-05-26 08:30:00|297.03|294.15|296.9|294.02|298.43|295.55|296.67|293.79|0
1653554100000|2022-05-26 08:35:00|299.39|296.51|299.62|296.74|299.98|297.1|298.86|295.98|0
1653554400000|2022-05-26 08:40:00|299.5|296.62|299.26|296.38|299.85|296.97|298.91|296.03|0
1653554700000|2022-05-26 08:45:00|299.38|296.5|300.32|297.44|301.27|298.39|299.14|296.26|0
1653555000000|2022-05-26 08:50:00|300.21|297.33|299.49|296.61|300.32|297.44|299.02|296.14|0
1653555300000|2022-05-26 08:55:00|299.32|296.44|299.02|296.14|299.67|296.79|298.67|295.79|0
1653555600000|2022-05-26 09:00:00|298.9|296.02|300.32|297.44|300.5|297.62|298.67|295.79|0
1653555900000|2022-05-26 09:05:00|300.2|297.32|299.43|296.55|300.67|297.79|299.13|296.25|0
1653556200000|2022-05-26 09:10:00|299.37|296.49|299.13|296.25|299.72|296.84|298.96|296.08|0
1653556500000|2022-05-26 09:15:00|299.01|296.13|299.01|296.13|299.19|296.31|298.3|295.42|0
1653556800000|2022-05-26 09:20:00|298.95|296.07|296.65|293.77|299.01|296.13|296.65|293.77|0
1653557100000|2022-05-26 09:25:00|296.42|293.54|296.65|293.77|296.89|294.01|295.37|292.49|0
1653557400000|2022-05-26 09:30:00|296.6|293.72|296.65|293.77|297.35|294.47|296.3|293.42|0
1653557700000|2022-05-26 09:35:00|296.59|293.71|296.65|293.77|297.24|294.36|296.3|293.42|0
1653558000000|2022-05-26 09:40:00|296.76|293.88|294.77|291.89|297.12|294.24|294.6|291.72|0
1653558300000|2022-05-26 09:45:00|294.72|291.84|292.67|289.79|294.89|292.01|292.56|289.68|0
1653558600000|2022-05-26 09:50:00|292.73|289.85|292.79|289.91|293.49|290.61|292.44|289.56|0
1653558900000|2022-05-26 09:55:00|292.73|289.85|292.55|289.67|293.13|290.25|291.74|288.86|0
1653559200000|2022-05-26 10:00:00|292.67|289.79|292.2|289.32|293.13|290.25|291.92|289.04|0
1653559500000|2022-05-26 10:05:00|292.15|289.27|291.04|288.16|292.78|289.9|291.04|288.16|0
1653559800000|2022-05-26 10:10:00|290.87|287.99|292.66|289.78|293.01|290.13|290.87|287.99|0
1653560100000|2022-05-26 10:15:00|292.78|289.9|293.7|290.82|293.94|291.06|292.78|289.9|0
1653560400000|2022-05-26 10:20:00|293.65|290.77|293.76|290.88|294|291.12|293.12|290.24|0
1653560700000|2022-05-26 10:25:00|293.82|290.94|294.46|291.58|294.46|291.58|293.47|290.59|0
1653561000000|2022-05-26 10:30:00|294.4|291.52|294.98|292.1|295.57|292.69|294.17|291.29|0
1653561300000|2022-05-26 10:35:00|295.04|292.16|294.63|291.75|295.33|292.45|294.63|291.75|0
1653561600000|2022-05-26 10:40:00|294.51|291.63|294.51|291.63|295.5|292.62|294.45|291.57|0
1653561900000|2022-05-26 10:45:00|294.39|291.51|293.46|290.58|294.39|291.51|293.34|290.46|0
1653562200000|2022-05-26 10:50:00|293.34|290.46|291.48|288.6|293.34|290.46|291.13|288.25|0
1653562500000|2022-05-26 10:55:00|291.43|288.55|291.48|288.6|291.83|288.95|289.98|287.1|0
1653562800000|2022-05-26 11:00:00|291.42|288.54|288.71|285.83|291.59|288.71|288.48|285.6|0
1653563100000|2022-05-26 11:05:00|288.59|285.71|289.16|286.28|289.86|286.98|288.48|285.6|0
1653563400000|2022-05-26 11:10:00|289.28|286.4|286.64|283.76|289.51|286.63|286.41|283.53|0
1653563700000|2022-05-26 11:15:00|286.75|283.87|286.75|283.87|289.02|286.14|285.33|282.45|0
1653564000000|2022-05-26 11:20:00|286.64|283.76|283.99|281.11|287.09|284.21|283.99|281.11|0
1653564300000|2022-05-26 11:25:00|284.11|281.23|282.86|279.98|285.01|282.13|282.4|279.52|0
1653564600000|2022-05-26 11:30:00|282.74|279.86|285.47|282.59|285.58|282.7|282.52|279.64|0
1653564900000|2022-05-26 11:35:00|285.58|282.7|284.78|281.9|286.49|283.61|284.55|281.67|0
1653565200000|2022-05-26 11:40:00|284.89|282.01|285.29|282.41|285.35|282.47|284.21|281.33|0
1653565500000|2022-05-26 11:45:00|285.23|282.35|284.09|281.21|285.57|282.69|283.87|280.99|0
1653565800000|2022-05-26 11:50:00|284.21|281.33|285.51|282.63|285.57|282.69|283.64|280.76|0
1653566100000|2022-05-26 11:55:00|285.57|282.69|285.91|283.03|286.82|283.94|285.57|282.69|0
1653566400000|2022-05-26 12:00:00|286.14|283.26|286.77|283.89|287.45|284.57|286.02|283.14|0
1653566700000|2022-05-26 12:05:00|286.88|284|288.08|285.2|288.31|285.43|286.88|284|0
1653567000000|2022-05-26 12:10:00|288.19|285.31|287.85|284.97|288.19|285.31|287.27|284.39|0
1653567300000|2022-05-26 12:15:00|287.79|284.91|288.65|285.77|289.34|286.46|287.79|284.91|0
1653567600000|2022-05-26 12:20:00|288.53|285.65|288.3|285.42|288.65|285.77|287.38|284.5|0
1653567900000|2022-05-26 12:25:00|288.41|285.53|288.64|285.76|288.93|286.05|287.95|285.07|0
1653568200000|2022-05-26 12:30:00|288.59|285.71|290.14|287.26|291.35|288.47|286.98|284.1|0
1653568500000|2022-05-26 12:35:00|290.08|287.2|289.39|286.51|291.52|288.64|289.1|286.22|0
1653568800000|2022-05-26 12:40:00|289.33|286.45|286.35|283.47|289.67|286.79|286.07|283.19|0
1653569100000|2022-05-26 12:45:00|286.3|283.42|285.84|282.96|287.1|284.22|285.21|282.33|0
1653569400000|2022-05-26 12:50:00|286.06|283.18|284.92|282.04|286.92|284.04|284.35|281.47|0
1653569700000|2022-05-26 12:55:00|285.04|282.16|286.52|283.64|286.75|283.87|285.04|282.16|0
1653570000000|2022-05-26 13:00:00|286.4|283.52|287.77|284.89|287.77|284.89|286|283.12|0
1653570300000|2022-05-26 13:05:00|287.83|284.95|288.69|285.81|289.03|286.15|287.54|284.66|0
1653570600000|2022-05-26 13:10:00|288.92|286.04|288.8|285.92|289.49|286.61|288.34|285.46|0
1653570900000|2022-05-26 13:15:00|288.69|285.81|291.16|288.28|291.45|288.57|288.69|285.81|0
1653571200000|2022-05-26 13:20:00|291.22|288.34|290.64|287.76|292.26|289.38|290.18|287.3|0
1653571500000|2022-05-26 13:25:00|290.52|287.64|291.22|288.34|291.56|288.68|290.41|287.53|0
1653571800000|2022-05-26 13:30:00|291.79|288.91|283.88|281|291.85|288.97|283.88|281|0
1653572100000|2022-05-26 13:35:00|283.99|281.11|280.32|277.44|284.67|281.79|278.47|275.59|0
1653572400000|2022-05-26 13:40:00|279.98|277.1|281.04|278.16|283.29|280.41|278.36|275.48|0
1653572700000|2022-05-26 13:45:00|280.82|277.94|279.36|276.48|282.95|280.07|278.36|275.48|0
1653573000000|2022-05-26 13:50:00|278.8|275.92|276.29|273.41|279.2|276.32|275.47|272.59|0
1653573300000|2022-05-26 13:55:00|276.62|273.74|275.4|272.52|277.51|274.63|274.63|271.75|0
1653573600000|2022-05-26 14:00:00|274.85|271.97|275.18|272.3|275.73|272.85|273.75|270.87|0
1653573900000|2022-05-26 14:05:00|275.07|272.19|273.43|270.55|275.73|272.85|272.39|269.51|0
1653574200000|2022-05-26 14:10:00|273.54|270.66|271.01|268.13|274.87|271.99|270.35|267.47|0
1653574500000|2022-05-26 14:15:00|271.12|268.24|271.16|268.28|271.92|269.04|269.81|266.93|0
1653574800000|2022-05-26 14:20:00|270.94|268.06|270.29|267.41|272.36|269.48|269.74|266.86|0
1653575100000|2022-05-26 14:25:00|270.18|267.3|272.58|269.7|272.9|270.02|270.18|267.3|0
1653575400000|2022-05-26 14:30:00|272.36|269.48|272.7|269.82|273.36|270.48|271.16|268.28|0
1653575700000|2022-05-26 14:35:00|272.59|269.71|270.07|267.19|272.59|269.71|270.07|267.19|0
1653576000000|2022-05-26 14:40:00|270.18|267.3|271.05|268.17|271.7|268.82|269.63|266.75|0
1653576300000|2022-05-26 14:45:00|270.94|268.06|270.28|267.4|272.58|269.7|270.06|267.18|0
1653576600000|2022-05-26 14:50:00|270.17|267.29|269.62|266.74|270.28|267.4|268.54|265.66|0
1653576900000|2022-05-26 14:55:00|269.51|266.63|268.64|265.76|270.17|267.29|268.32|265.44|0
1653577200000|2022-05-26 15:00:00|268.42|265.54|265.72|262.84|268.86|265.98|265.5|262.62|0
1653577500000|2022-05-26 15:05:00|265.83|262.95|267.59|264.71|267.81|264.93|265.4|262.52|0
1653577800000|2022-05-26 15:10:00|267.48|264.6|266.51|263.63|268.13|265.25|266.51|263.63|0
1653578100000|2022-05-26 15:15:00|266.4|263.52|266.94|264.06|267.37|264.49|265.76|262.88|0
1653578400000|2022-05-26 15:20:00|266.83|263.95|267.05|264.17|268.02|265.14|265.54|262.66|0
1653578700000|2022-05-26 15:25:00|266.94|264.06|268.56|265.68|268.99|266.11|266.35|263.47|0
1653579000000|2022-05-26 15:30:00|268.23|265.35|269.64|266.76|269.64|266.76|266.5|263.62|0
1653579300000|2022-05-26 15:35:00|269.96|267.08|268.12|265.24|270.4|267.52|267.9|265.02|0
1653579600000|2022-05-26 15:40:00|268.17|265.29|267.9|265.02|269.09|266.21|267.36|264.48|0
1653579900000|2022-05-26 15:45:00|267.68|264.8|269.52|266.64|270.72|267.84|267.52|264.64|0
1653580200000|2022-05-26 15:50:00|269.63|266.75|269.3|266.42|270.5|267.62|268.98|266.1|0
1653580500000|2022-05-26 15:55:00|269.19|266.31|267.57|264.69|269.3|266.42|266.92|264.04|0
1653580800000|2022-05-26 16:00:00|267.68|264.8|265.41|262.53|268.43|265.55|265.31|262.43|0
1653581100000|2022-05-26 16:05:00|265.52|262.64|266.7|263.82|267.13|264.25|265.3|262.42|0
1653581400000|2022-05-26 16:10:00|266.81|263.93|264.55|261.67|266.81|263.93|264.23|261.35|0
1653581700000|2022-05-26 16:15:00|264.66|261.78|264.55|261.67|265.51|262.63|264.44|261.56|0
1653582000000|2022-05-26 16:20:00|264.65|261.77|263.05|260.17|264.65|261.77|262.94|260.06|0
1653582300000|2022-05-26 16:25:00|262.94|260.06|262.09|259.21|263.69|260.81|262.09|259.21|0
1653582600000|2022-05-26 16:30:00|261.98|259.1|263.74|260.86|263.95|261.07|261.35|258.47|0
1653582900000|2022-05-26 16:35:00|263.63|260.75|263.1|260.22|264.27|261.39|262.99|260.11|0
1653583200000|2022-05-26 16:40:00|262.99|260.11|264.05|261.17|264.16|261.28|262.89|260.01|0
1653583500000|2022-05-26 16:45:00|264.27|261.39|263.09|260.21|264.69|261.81|262.78|259.9|0
1653583800000|2022-05-26 16:50:00|263.2|260.32|261.61|258.73|263.2|260.32|261.61|258.73|0
1653584100000|2022-05-26 16:55:00|261.5|258.62|260.55|257.67|261.92|259.04|260.34|257.46|0
1653584400000|2022-05-26 17:00:00|260.44|257.56|259.39|256.51|260.55|257.67|259.28|256.4|0
1653584700000|2022-05-26 17:05:00|259.49|256.61|258.34|255.46|259.7|256.82|258.34|255.46|0
1653585000000|2022-05-26 17:10:00|258.23|255.35|260.01|257.13|261.18|258.3|257.6|254.72|0
1653585300000|2022-05-26 17:15:00|259.91|257.03|260.96|258.08|261.28|258.4|259.91|257.03|0
1653585600000|2022-05-26 17:20:00|260.85|257.97|262.54|259.66|262.54|259.66|259.13|256.25|0
1653585900000|2022-05-26 17:25:00|262.43|259.55|262.53|259.65|263.28|260.4|260.73|257.85|0
1653586200000|2022-05-26 17:30:00|262.32|259.44|261.05|258.17|262.75|259.87|260.83|257.95|0
1653586500000|2022-05-26 17:35:00|261.21|258.33|261.68|258.8|262.1|259.22|261.15|258.27|0
1653586800000|2022-05-26 17:40:00|261.47|258.59|261.25|258.37|262.21|259.33|260.83|257.95|0
1653587100000|2022-05-26 17:45:00|261.36|258.48|260.93|258.05|261.68|258.8|260.51|257.63|0
1653587400000|2022-05-26 17:50:00|261.04|258.16|261.3|258.42|261.57|258.69|260.72|257.84|0
1653587700000|2022-05-26 17:55:00|261.25|258.37|259.98|257.1|262.95|260.07|259.55|256.67|0
1653588000000|2022-05-26 18:00:00|260.08|257.2|260.08|257.2|261.14|258.26|259.45|256.57|0
1653588300000|2022-05-26 18:05:00|260.19|257.31|260.61|257.73|262.09|259.21|259.87|256.99|0
1653588600000|2022-05-26 18:10:00|260.39|257.51|260.39|257.51|261.77|258.89|259.97|257.09|0
1653588900000|2022-05-26 18:15:00|260.6|257.72|260.6|257.72|261.03|258.15|259.65|256.77|0
1653589200000|2022-05-26 18:20:00|260.49|257.61|258.59|255.71|260.6|257.72|258.59|255.71|0
1653589500000|2022-05-26 18:25:00|258.7|255.82|260.38|257.5|260.81|257.93|258.38|255.5|0
1653589800000|2022-05-26 18:30:00|260.49|257.61|261.28|258.4|261.55|258.67|259.96|257.08|0
1653590100000|2022-05-26 18:35:00|261.23|258.35|262.5|259.62|263.57|260.69|261.12|258.24|0
1653590400000|2022-05-26 18:40:00|262.61|259.73|261.44|258.56|263.46|260.58|261.12|258.24|0
1653590700000|2022-05-26 18:45:00|261.43|258.55|261.64|258.76|262.28|259.4|260.8|257.92|0
1653591000000|2022-05-26 18:50:00|261.59|258.71|261.54|258.66|262.07|259.19|260.58|257.7|0
1653591300000|2022-05-26 18:55:00|261.64|258.76|260.9|258.02|261.75|258.87|260.05|257.17|0
1653591600000|2022-05-26 19:00:00|261.11|258.23|263.77|260.89|264.62|261.74|260.69|257.81|0
1653591900000|2022-05-26 19:05:00|263.87|260.99|261.32|258.44|264.09|261.21|260.79|257.91|0
1653592200000|2022-05-26 19:10:00|261.42|258.54|262.86|259.98|263.55|260.67|261.32|258.44|0
1653592500000|2022-05-26 19:15:00|262.91|260.03|265.04|262.16|266.76|263.88|262.38|259.5|0
1653592800000|2022-05-26 19:20:00|264.93|262.05|265.85|262.97|267.19|264.31|264.51|261.63|0
1653593100000|2022-05-26 19:25:00|265.9|263.02|264.61|261.73|266.97|264.09|263.65|260.77|0
1653593400000|2022-05-26 19:30:00|264.93|262.05|263.22|260.34|265.36|262.48|262.9|260.02|0
1653593700000|2022-05-26 19:35:00|263.32|260.44|262.26|259.38|264.71|261.83|262.04|259.16|0
1653594000000|2022-05-26 19:40:00|262.47|259.59|259.82|256.94|262.58|259.7|259.82|256.94|0
1653594300000|2022-05-26 19:45:00|259.61|256.73|258.03|255.15|260.66|257.78|258.03|255.15|0
1653594600000|2022-05-26 19:50:00|256.98|254.1|262.99|260.11|262.99|260.11|256.87|253.99|0
1653594900000|2022-05-26 19:55:00|263.31|260.43|264.49|261.61|265.45|262.57|262.25|259.37|0
1653595200000|2022-05-26 20:00:00|264.17|261.29|265.11|262.23|265.11|262.23|263.19|260.31|0
1653595500000|2022-05-26 20:05:00|265.22|262.34|265.76|262.88|266.73|263.85|265.22|262.34|0
1653595800000|2022-05-26 20:10:00|265.54|262.66|265.97|263.09|266.24|263.36|265.06|262.18|0
1653596100000|2022-05-26 20:15:00|266.21|262.85|265.99|262.63|266.32|262.96|265.13|261.77|0
1653596400000|2022-05-26 20:20:00|266.05|262.69|266.31|262.95|266.31|262.95|265.56|262.2|0
1653596700000|2022-05-26 20:25:00|266.26|262.9|265.66|262.3|266.31|262.95|265.45|262.09|0
1653597000000|2022-05-26 20:30:00|265.77|262.41|265.23|261.87|265.99|262.63|265.18|261.82|0
1653597300000|2022-05-26 20:35:00|265.34|261.98|265.23|261.87|265.55|262.19|265.12|261.76|0
1653597600000|2022-05-26 20:40:00|265.34|261.98|265.12|261.76|265.44|262.08|265.01|261.65|0
1653597900000|2022-05-26 20:45:00|265.33|261.97|265.22|261.86|265.55|262.19|265.12|261.76|0
1653598200000|2022-05-26 20:50:00|265.44|262.08|265.11|261.75|265.87|262.51|265.11|261.75|0
1653598500000|2022-05-26 20:55:00|265.33|261.97|265.06|261.7|265.33|261.97|264.74|261.38|0
1653598800000|2022-05-26 21:00:00|265.14|261.78|264.86|261.5|265.14|261.78|264.77|261.41|0
1653599100000|2022-05-26 21:05:00|264.81|261.45|264.59|261.23|264.81|261.45|264.42|261.06|0
1653599400000|2022-05-26 21:10:00|264.62|261.26|264.95|261.59|265.01|261.65|264.59|261.23|0
1653599700000|2022-05-26 21:15:00|264.93|261.57|265.45|262.09|265.49|262.13|264.9|261.54|0
1653600000000|2022-05-26 21:20:00|265.43|262.07|265.35|261.99|265.5|262.14|265.29|261.93|0
1653600300000|2022-05-26 21:25:00|265.36|262|265.25|261.89|265.41|262.05|265.19|261.83|0
1653600600000|2022-05-26 21:30:00|265.2|261.84|265.04|261.68|265.2|261.84|265.04|261.68|0
1653600900000|2022-05-26 21:35:00|265.06|261.7|265.06|261.7|265.09|261.73|264.98|261.62|0
1653601200000|2022-05-26 21:40:00|265.12|261.76|265.12|261.76|265.12|261.76|264.98|261.62|0
1653601500000|2022-05-26 21:45:00|265.02|261.66|265.19|261.83|265.19|261.83|265.02|261.66|0
1653601800000|2022-05-26 21:50:00|265.15|261.79|265.29|261.93|265.46|262.1|265.08|261.72|0
1653602100000|2022-05-26 21:55:00|265.36|262|265.94|262.58|265.97|262.61|265.19|261.83|0
1653602400000|2022-05-26 22:00:00|266.21|262.85|265.35|261.99|266.48|263.12|265.03|261.67|0
1653602700000|2022-05-26 22:05:00|265.24|261.88|264.27|260.91|265.62|262.26|264.17|260.81|0
1653603000000|2022-05-26 22:10:00|264.06|260.7|264|260.64|264.92|261.56|263.79|260.43|0
1653603300000|2022-05-26 22:15:00|263.89|260.53|263.04|259.68|263.95|260.59|263.04|259.68|0
1653603600000|2022-05-26 22:20:00|263.14|259.78|262.5|259.14|263.14|259.78|262.18|258.82|0
1653603900000|2022-05-26 22:25:00|262.39|259.03|263.67|260.31|263.78|260.42|262.13|258.77|0
1653604200000|2022-05-26 22:30:00|263.46|260.1|264.21|260.85|264.31|260.95|263.14|259.78|0
1653604500000|2022-05-26 22:35:00|264.31|260.95|264.53|261.17|264.53|261.17|264.05|260.69|0
1653604800000|2022-05-26 22:40:00|264.42|261.06|263.13|259.77|264.53|261.17|263.13|259.77|0
1653605100000|2022-05-26 22:45:00|263.02|259.66|263.88|260.52|264.09|260.73|263.02|259.66|0
1653605400000|2022-05-26 22:50:00|263.77|260.41|263.66|260.3|263.98|260.62|263.34|259.98|0
1653605700000|2022-05-26 22:55:00|263.77|260.41|263.71|260.35|264.09|260.73|263.66|260.3|0
1653606000000|2022-05-26 23:00:00|263.61|260.25|264.14|260.78|264.3|260.94|263.61|260.25|0
1653606300000|2022-05-26 23:05:00|264.08|260.72|263.55|260.19|264.19|260.83|263.33|259.97|0
1653606600000|2022-05-26 23:10:00|263.65|260.29|263.54|260.18|263.65|260.29|263.17|259.81|0
1653606900000|2022-05-26 23:15:00|263.6|260.24|263.97|260.61|264.08|260.72|263.22|259.86|0
1653607200000|2022-05-26 23:20:00|263.86|260.5|263.43|260.07|263.86|260.5|263.33|259.97|0
1653607500000|2022-05-26 23:25:00|263.38|260.02|262.89|259.53|263.43|260.07|262.79|259.43|0
1653607800000|2022-05-26 23:30:00|263|259.64|262.47|259.11|263.11|259.75|262.47|259.11|0
1653608100000|2022-05-26 23:35:00|262.52|259.16|262.14|258.78|262.57|259.21|262.09|258.73|0
1653608400000|2022-05-26 23:40:00|261.93|258.57|262.09|258.73|262.25|258.89|261.82|258.46|0
1653608700000|2022-05-26 23:45:00|262.03|258.67|262.14|258.78|262.14|258.78|261.5|258.14|0
1653609000000|2022-05-26 23:50:00|261.87|258.51|262.14|258.78|262.67|259.31|261.82|258.46|0
1653609300000|2022-05-26 23:55:00|262.24|258.88|262.51|259.15|262.51|259.15|261.98|258.62|0
1653609600000|2022-05-27 00:00:00|262.45|259.09|262.13|258.77|262.77|259.41|261.39|258.03|0
1653609900000|2022-05-27 00:05:00|262.02|258.66|262.55|259.19|262.66|259.3|261.6|258.24|0
1653610200000|2022-05-27 00:10:00|262.66|259.3|263.36|260|263.57|260.21|262.45|259.09|0
1653610500000|2022-05-27 00:15:00|263.3|259.94|262.76|259.4|263.83|260.47|262.44|259.08|0
1653610800000|2022-05-27 00:20:00|262.66|259.3|262.76|259.4|263.08|259.72|262.34|258.98|0
1653611100000|2022-05-27 00:25:00|262.71|259.35|262.76|259.4|263.08|259.72|262.65|259.29|0
1653611400000|2022-05-27 00:30:00|262.65|259.29|262.7|259.34|262.86|259.5|262.33|258.97|0
1653611700000|2022-05-27 00:35:00|262.76|259.4|264.68|261.32|265|261.64|262.65|259.29|0
1653612000000|2022-05-27 00:40:00|264.63|261.27|267.37|264.01|267.7|264.34|264.63|261.27|0
1653612300000|2022-05-27 00:45:00|267.7|264.34|268.56|265.2|269|265.64|267.37|264.01|0
1653612600000|2022-05-27 00:50:00|268.51|265.15|267.21|263.85|268.51|265.15|266.72|263.36|0
1653612900000|2022-05-27 00:55:00|267.26|263.9|266.66|263.3|267.37|264.01|266.28|262.92|0
1653613200000|2022-05-27 01:00:00|266.61|263.25|266.5|263.14|266.77|263.41|265.85|262.49|0
1653613500000|2022-05-27 01:05:00|266.39|263.03|266.39|263.03|266.66|263.3|265.96|262.6|0
1653613800000|2022-05-27 01:10:00|266.44|263.08|265.52|262.16|266.93|263.57|265.52|262.16|0
1653614100000|2022-05-27 01:15:00|265.58|262.22|264.88|261.52|265.84|262.48|264.88|261.52|0
1653614400000|2022-05-27 01:20:00|264.77|261.41|264.77|261.41|265.41|262.05|264.55|261.19|0
1653614700000|2022-05-27 01:25:00|264.66|261.3|265.84|262.48|265.95|262.59|264.61|261.25|0
1653615000000|2022-05-27 01:30:00|265.62|262.26|264.98|261.62|266.38|263.02|264.98|261.62|0
1653615300000|2022-05-27 01:35:00|264.87|261.51|266.97|263.61|267.24|263.88|264.55|261.19|0
1653615600000|2022-05-27 01:40:00|266.8|263.44|266.26|262.9|267.13|263.77|266.21|262.85|0
1653615900000|2022-05-27 01:45:00|266.32|262.96|265.94|262.58|266.69|263.33|265.61|262.25|0
1653616200000|2022-05-27 01:50:00|265.83|262.47|264.81|261.45|265.83|262.47|264.22|260.86|0
1653616500000|2022-05-27 01:55:00|264.75|261.39|265.18|261.82|265.82|262.46|264.43|261.07|0
1653616800000|2022-05-27 02:00:00|265.61|262.25|264.96|261.6|265.72|262.36|264.85|261.49|0
1653617100000|2022-05-27 02:05:00|264.91|261.55|265.39|262.03|265.93|262.57|264.59|261.23|0
1653617400000|2022-05-27 02:10:00|265.17|261.81|266.09|262.73|266.14|262.78|265.17|261.81|0
1653617700000|2022-05-27 02:15:00|266.03|262.67|265.92|262.56|266.46|263.1|265.71|262.35|0
1653618000000|2022-05-27 02:20:00|265.76|262.4|265.44|262.08|265.92|262.56|265.44|262.08|0
1653618300000|2022-05-27 02:25:00|265.38|262.02|266.24|262.88|266.35|262.99|265.33|261.97|0
1653618600000|2022-05-27 02:30:00|266.19|262.83|266.02|262.66|266.35|262.99|265.7|262.34|0
1653618900000|2022-05-27 02:35:00|265.91|262.55|265.59|262.23|266.56|263.2|265.54|262.18|0
1653619200000|2022-05-27 02:40:00|265.7|262.34|266.34|262.98|266.34|262.98|265.7|262.34|0
1653619500000|2022-05-27 02:45:00|266.5|263.14|266.66|263.3|266.99|263.63|266.23|262.87|0
1653619800000|2022-05-27 02:50:00|266.61|263.25|266.98|263.62|266.98|263.62|266.44|263.08|0
1653620100000|2022-05-27 02:55:00|266.87|263.51|266.76|263.4|267.2|263.84|266.55|263.19|0
1653620400000|2022-05-27 03:00:00|266.66|263.3|266.17|262.81|266.87|263.51|266.17|262.81|0
1653620700000|2022-05-27 03:05:00|266.22|262.86|265.68|262.32|266.33|262.97|265.57|262.21|0
1653621000000|2022-05-27 03:10:00|265.79|262.43|265.63|262.27|266.11|262.75|265.57|262.21|0
1653621300000|2022-05-27 03:15:00|265.79|262.43|265.35|261.99|266|262.64|265.14|261.78|0
1653621600000|2022-05-27 03:20:00|265.3|261.94|265.03|261.67|265.3|261.94|264.44|261.08|0
1653621900000|2022-05-27 03:25:00|265.08|261.72|264.22|260.86|265.08|261.72|263.95|260.59|0
1653622200000|2022-05-27 03:30:00|264.17|260.81|264.7|261.34|264.81|261.45|264.17|260.81|0
1653622500000|2022-05-27 03:35:00|264.81|261.45|265.24|261.88|265.24|261.88|264.48|261.12|0
1653622800000|2022-05-27 03:40:00|265.13|261.77|264.97|261.61|265.24|261.88|264.7|261.34|0
1653623100000|2022-05-27 03:45:00|264.86|261.5|265.02|261.66|265.02|261.66|264.7|261.34|0
1653623400000|2022-05-27 03:50:00|264.91|261.55|265.5|262.14|265.61|262.25|264.8|261.44|0
1653623700000|2022-05-27 03:55:00|265.44|262.08|266.09|262.73|266.09|262.73|265.18|261.82|0
1653624000000|2022-05-27 04:00:00|265.98|262.62|265.76|262.4|266.09|262.73|265.76|262.4|0
1653624300000|2022-05-27 04:05:00|265.71|262.35|265.11|261.75|265.76|262.4|265.01|261.65|0
1653624600000|2022-05-27 04:10:00|265.06|261.7|264.57|261.21|265.06|261.7|264.36|261|0
1653624900000|2022-05-27 04:15:00|264.47|261.11|264.36|261|264.68|261.32|264.36|261|0
1653625200000|2022-05-27 04:20:00|264.46|261.1|264.57|261.21|264.57|261.21|264.35|260.99|0
1653625500000|2022-05-27 04:25:00|264.68|261.32|264.46|261.1|264.68|261.32|264.24|260.88|0
1653625800000|2022-05-27 04:30:00|264.35|260.99|264.24|260.88|264.57|261.21|263.81|260.45|0
1653626100000|2022-05-27 04:35:00|264.13|260.77|264.35|260.99|264.45|261.09|264.02|260.66|0
1653626400000|2022-05-27 04:40:00|264.24|260.88|263.82|260.46|264.35|260.99|263.65|260.29|0
1653626700000|2022-05-27 04:45:00|263.76|260.4|263.97|260.61|264.08|260.72|263.54|260.18|0
1653627000000|2022-05-27 04:50:00|263.86|260.5|264.29|260.93|264.35|260.99|263.76|260.4|0
1653627300000|2022-05-27 04:55:00|264.18|260.82|264.56|261.2|264.56|261.2|264.18|260.82|0
1653627600000|2022-05-27 05:00:00|264.5|261.14|264.61|261.25|265.04|261.68|264.5|261.14|0
1653627900000|2022-05-27 05:05:00|264.66|261.3|264.45|261.09|265.04|261.68|264.07|260.71|0
1653628200000|2022-05-27 05:10:00|264.5|261.14|263.8|260.44|264.5|261.14|263.64|260.28|0
1653628500000|2022-05-27 05:15:00|263.85|260.49|263.85|260.49|264.07|260.71|263.32|259.96|0
1653628800000|2022-05-27 05:20:00|263.96|260.6|264.71|261.35|264.81|261.45|263.8|260.44|0
1653629100000|2022-05-27 05:25:00|264.76|261.4|264.17|260.81|264.81|261.45|264.01|260.65|0
1653629400000|2022-05-27 05:30:00|264.27|260.91|264.76|261.4|264.81|261.45|264.06|260.7|0
1653629700000|2022-05-27 05:35:00|264.7|261.34|264.91|261.55|265.13|261.77|264.27|260.91|0
1653630000000|2022-05-27 05:40:00|264.8|261.44|265.29|261.93|265.66|262.3|264.8|261.44|0
1653630300000|2022-05-27 05:45:00|265.34|261.98|266.31|262.95|266.85|263.49|265.18|261.82|0
1653630600000|2022-05-27 05:50:00|266.41|263.05|266.84|263.48|266.95|263.59|266.31|262.95|0
1653630900000|2022-05-27 05:55:00|266.95|263.59|265.44|262.08|267.28|263.92|265.44|262.08|0
1653631200000|2022-05-27 06:00:00|265.39|262.03|265.55|262.19|266.73|263.37|265.33|261.97|0
1653631500000|2022-05-27 06:05:00|265.44|262.08|266.84|263.48|267.38|264.02|265.39|262.03|0
1653631800000|2022-05-27 06:10:00|266.73|263.37|265.97|262.61|266.94|263.58|265.65|262.29|0
1653632100000|2022-05-27 06:15:00|266.08|262.72|266.08|262.72|266.18|262.82|265.32|261.96|0
1653632400000|2022-05-27 06:20:00|266.18|262.82|267.37|264.01|267.59|264.23|265.97|262.61|0
1653632700000|2022-05-27 06:25:00|267.32|263.96|266.83|263.47|268.34|264.98|266.83|263.47|0
1653633000000|2022-05-27 06:30:00|266.94|263.58|266.94|263.58|267.69|264.33|266.83|263.47|0
1653633300000|2022-05-27 06:35:00|266.88|263.52|267.15|263.79|267.15|263.79|266.61|263.25|0
1653633600000|2022-05-27 06:40:00|267.1|263.74|266.93|263.57|267.8|264.44|266.82|263.46|0
1653633900000|2022-05-27 06:45:00|266.88|263.52|266.71|263.35|267.04|263.68|266.18|262.82|0
1653634200000|2022-05-27 06:50:00|266.77|263.41|264.57|261.21|266.77|263.41|264.57|261.21|0
1653634500000|2022-05-27 06:55:00|264.46|261.1|263.92|260.56|264.89|261.53|263.82|260.46|0
1653634800000|2022-05-27 07:00:00|264.08|260.72|263.65|260.29|264.88|261.52|262.85|259.49|0
1653635100000|2022-05-27 07:05:00|263.47|260.59|263.84|260.96|264.21|261.33|263.36|260.48|0
1653635400000|2022-05-27 07:10:00|263.78|260.9|264.96|262.08|265.87|262.99|262.29|259.41|0
1653635700000|2022-05-27 07:15:00|264.8|261.92|266.35|263.47|266.62|263.74|264.53|261.65|0
1653636000000|2022-05-27 07:20:00|266.46|263.58|265.49|262.61|266.46|263.58|265.28|262.4|0
1653636300000|2022-05-27 07:25:00|265.65|262.77|265.01|262.13|265.92|263.04|264.2|261.32|0
1653636600000|2022-05-27 07:30:00|264.95|262.07|264.9|262.02|265.86|262.98|264.2|261.32|0
1653636900000|2022-05-27 07:35:00|264.95|262.07|264.52|261.64|265|262.12|263.66|260.78|0
1653637200000|2022-05-27 07:40:00|264.62|261.74|264.89|262.01|265.8|262.92|264.41|261.53|0
1653637500000|2022-05-27 07:45:00|265|262.12|265.26|262.38|265.64|262.76|264.51|261.63|0
1653637800000|2022-05-27 07:50:00|265.21|262.33|263.76|260.88|265.37|262.49|263.44|260.56|0
1653638100000|2022-05-27 07:55:00|263.87|260.99|264.72|261.84|264.94|262.06|263.55|260.67|0
1653638400000|2022-05-27 08:00:00|264.83|261.95|264.83|261.95|265.58|262.7|264.61|261.73|0
1653638700000|2022-05-27 08:05:00|264.93|262.05|263.43|260.55|265.25|262.37|263.22|260.34|0
1653639000000|2022-05-27 08:10:00|263.54|260.66|262.9|260.02|264.45|261.57|262.58|259.7|0
1653639300000|2022-05-27 08:15:00|263|260.12|263.21|260.33|263.64|260.76|261.51|258.63|0
1653639600000|2022-05-27 08:20:00|263.11|260.23|261.19|258.31|263.16|260.28|261.09|258.21|0
1653639900000|2022-05-27 08:25:00|261.09|258.21|259.55|256.67|261.19|258.31|258.52|255.64|0
1653640200000|2022-05-27 08:30:00|259.39|256.51|258.13|255.25|259.39|256.51|257.71|254.83|0
1653640500000|2022-05-27 08:35:00|258.18|255.3|258.97|256.09|258.97|256.09|257.55|254.67|0
1653640800000|2022-05-27 08:40:00|258.91|256.03|259.28|256.4|259.49|256.61|258.23|255.35|0
1653641100000|2022-05-27 08:45:00|259.33|256.45|260.12|257.24|260.23|257.35|259.33|256.45|0
1653641400000|2022-05-27 08:50:00|260.07|257.19|259.7|256.82|260.65|257.77|259.59|256.71|0
1653641700000|2022-05-27 08:55:00|259.59|256.71|258.53|255.65|259.86|256.98|258.43|255.55|0
1653642000000|2022-05-27 09:00:00|258.48|255.6|260.54|257.66|260.64|257.76|258.38|255.5|0
1653642300000|2022-05-27 09:05:00|260.64|257.76|260.53|257.65|261.01|258.13|260.22|257.34|0
1653642600000|2022-05-27 09:10:00|260.59|257.71|261.22|258.34|261.27|258.39|260.53|257.65|0
1653642900000|2022-05-27 09:15:00|261.38|258.5|260.42|257.54|261.43|258.55|260.42|257.54|0
1653643200000|2022-05-27 09:20:00|260.48|257.6|260.42|257.54|260.74|257.86|260.16|257.28|0
1653643500000|2022-05-27 09:25:00|260.53|257.65|259.26|256.38|260.63|257.75|259.1|256.22|0
1653643800000|2022-05-27 09:30:00|259.36|256.48|259.25|256.37|259.99|257.11|258.62|255.74|0
1653644100000|2022-05-27 09:35:00|259.36|256.48|258.72|255.84|259.57|256.69|258.62|255.74|0
1653644400000|2022-05-27 09:40:00|258.83|255.95|258.3|255.42|258.83|255.95|257.88|255|0
1653644700000|2022-05-27 09:45:00|258.41|255.53|257.88|255|258.93|256.05|257.56|254.68|0
1653645000000|2022-05-27 09:50:00|257.56|254.68|256.62|253.74|257.56|254.68|256.62|253.74|0
1653645300000|2022-05-27 09:55:00|256.41|253.53|256.09|253.21|256.51|253.63|254.95|252.07|0
1653645600000|2022-05-27 10:00:00|255.99|253.11|257.77|254.89|258.82|255.94|255.99|253.11|0
1653645900000|2022-05-27 10:05:00|257.87|254.99|259.66|256.78|259.66|256.78|257.72|254.84|0
1653646200000|2022-05-27 10:10:00|259.55|256.67|258.29|255.41|259.55|256.67|258.08|255.2|0
1653646500000|2022-05-27 10:15:00|258.18|255.3|259.13|256.25|259.13|256.25|257.87|254.99|0
1653646800000|2022-05-27 10:20:00|259.29|256.41|258.81|255.93|259.65|256.77|258.7|255.82|0
1653647100000|2022-05-27 10:25:00|258.76|255.88|258.59|255.71|259.02|256.14|258.28|255.4|0
1653647400000|2022-05-27 10:30:00|258.49|255.61|258.91|256.03|259.22|256.34|258.28|255.4|0
1653647700000|2022-05-27 10:35:00|258.86|255.98|259.01|256.13|259.33|256.45|258.59|255.71|0
1653648000000|2022-05-27 10:40:00|259.12|256.24|258.8|255.92|259.22|256.34|258.27|255.39|0
1653648300000|2022-05-27 10:45:00|258.69|255.81|259.43|256.55|259.53|256.65|258.64|255.76|0
1653648600000|2022-05-27 10:50:00|259.38|256.5|257.74|254.86|260.06|257.18|257.53|254.65|0
1653648900000|2022-05-27 10:55:00|257.85|254.97|257.11|254.23|258.32|255.44|256.9|254.02|0
1653649200000|2022-05-27 11:00:00|257.63|254.75|258.74|255.86|258.79|255.91|257.53|254.65|0
1653649500000|2022-05-27 11:05:00|258.89|256.01|258.57|255.69|259.31|256.43|258.05|255.17|0
1653649800000|2022-05-27 11:10:00|258.68|255.8|258.36|255.48|259.16|256.28|257.94|255.06|0
1653650100000|2022-05-27 11:15:00|258.47|255.59|259.94|257.06|260.26|257.38|258.05|255.17|0
1653650400000|2022-05-27 11:20:00|259.89|257.01|260.57|257.69|261|258.12|259.62|256.74|0
1653650700000|2022-05-27 11:25:00|260.68|257.8|259.72|256.84|260.78|257.9|259.62|256.74|0
1653651000000|2022-05-27 11:30:00|259.78|256.9|260.36|257.48|260.99|258.11|259.72|256.84|0
1653651300000|2022-05-27 11:35:00|260.25|257.37|260.62|257.74|261.1|258.22|260.09|257.21|0
1653651600000|2022-05-27 11:40:00|260.67|257.79|259.51|256.63|260.67|257.79|259.08|256.2|0
1653651900000|2022-05-27 11:45:00|259.45|256.57|260.88|258|261.2|258.32|259.4|256.52|0
1653652200000|2022-05-27 11:50:00|261.04|258.16|262.68|259.8|263.11|260.23|260.77|257.89|0
1653652500000|2022-05-27 11:55:00|262.57|259.69|262.89|260.01|263.27|260.39|262.47|259.59|0
1653652800000|2022-05-27 12:00:00|262.78|259.9|261.08|258.2|263.42|260.54|261.08|258.2|0
1653653100000|2022-05-27 12:05:00|261.19|258.31|259.49|256.61|261.19|258.31|259.39|256.51|0
1653653400000|2022-05-27 12:10:00|259.39|256.51|259.7|256.82|259.86|256.98|258.86|255.98|0
1653653700000|2022-05-27 12:15:00|259.81|256.93|260.65|257.77|260.65|257.77|259.81|256.93|0
1653654000000|2022-05-27 12:20:00|260.44|257.56|259.8|256.92|260.76|257.88|259.27|256.39|0
1653654300000|2022-05-27 12:25:00|259.86|256.98|260.86|257.98|261.02|258.14|259.7|256.82|0
1653654600000|2022-05-27 12:30:00|260.75|257.87|258.22|255.34|262.34|259.46|257.27|254.39|0
1653654900000|2022-05-27 12:35:00|257.8|254.92|253.93|251.05|258.38|255.5|253.62|250.74|0
1653655200000|2022-05-27 12:40:00|254.14|251.26|253.93|251.05|254.76|251.88|253.67|250.79|0
1653655500000|2022-05-27 12:45:00|253.82|250.94|251.03|248.15|254.7|251.82|250.62|247.74|0
1653655800000|2022-05-27 12:50:00|250.83|247.95|251.85|248.97|252.37|249.49|250.72|247.84|0
1653656100000|2022-05-27 12:55:00|251.75|248.87|251.44|248.56|252.47|249.59|251.44|248.56|0
1653656400000|2022-05-27 13:00:00|251.13|248.25|251.7|248.82|251.85|248.97|250.51|247.63|0
1653656700000|2022-05-27 13:05:00|251.64|248.76|251.33|248.45|251.8|248.92|250.61|247.73|0
1653657000000|2022-05-27 13:10:00|251.43|248.55|251.33|248.45|251.95|249.07|250.92|248.04|0
1653657300000|2022-05-27 13:15:00|251.23|248.35|252.67|249.79|252.77|249.89|250.92|248.04|0
1653657600000|2022-05-27 13:20:00|252.62|249.74|254.01|251.13|254.22|251.34|252.46|249.58|0
1653657900000|2022-05-27 13:25:00|253.96|251.08|252.87|249.99|253.96|251.08|252.66|249.78|0
1653658200000|2022-05-27 13:30:00|253.08|250.2|249.57|246.69|253.39|250.51|248.14|245.26|0
1653658500000|2022-05-27 13:35:00|249.67|246.79|245.19|242.31|249.78|246.9|244.89|242.01|0
1653658800000|2022-05-27 13:40:00|245.09|242.21|246.51|243.63|247.22|244.34|243.48|240.6|0
1653659100000|2022-05-27 13:45:00|246.41|243.53|242.07|239.19|246.61|243.73|241.27|238.39|0
1653659400000|2022-05-27 13:50:00|241.77|238.89|239.98|237.1|243.27|240.39|239.68|236.8|0
1653659700000|2022-05-27 13:55:00|239.88|237|239.97|237.09|240.27|237.39|237.99|235.11|0
1653660000000|2022-05-27 14:00:00|239.87|236.99|238.38|235.5|241.27|238.39|237.99|235.11|0
1653660300000|2022-05-27 14:05:00|238.24|235.36|239.27|236.39|240.76|237.88|238.19|235.31|0
1653660600000|2022-05-27 14:10:00|238.88|236|237.88|235|239.47|236.59|237.49|234.61|0
1653660900000|2022-05-27 14:15:00|237.98|235.1|236.01|233.13|240.06|237.18|235.71|232.83|0
1653661200000|2022-05-27 14:20:00|235.71|232.83|234.63|231.75|235.91|233.03|233.75|230.87|0
1653661500000|2022-05-27 14:25:00|234.73|231.85|236.3|233.42|236.49|233.61|234.53|231.65|0
1653661800000|2022-05-27 14:30:00|235.71|232.83|235.8|232.92|236.2|233.32|234.72|231.84|0
1653662100000|2022-05-27 14:35:00|236|233.12|236.29|233.41|236.39|233.51|234.82|231.94|0
1653662400000|2022-05-27 14:40:00|236|233.12|240.54|237.66|240.84|237.96|236|233.12|0
1653662700000|2022-05-27 14:45:00|240.64|237.76|240.24|237.36|242.12|239.24|240.04|237.16|0
1653663000000|2022-05-27 14:50:00|240.04|237.16|240.34|237.46|241.03|238.15|239.75|236.87|0
1653663300000|2022-05-27 14:55:00|240.24|237.36|242.61|239.73|242.91|240.03|239.94|237.06|0
1653663600000|2022-05-27 15:00:00|242.42|239.54|243.21|240.33|244.31|241.43|241.82|238.94|0
1653663900000|2022-05-27 15:05:00|243.11|240.23|241.22|238.34|243.71|240.83|241.22|238.34|0
1653664200000|2022-05-27 15:10:00|241.12|238.24|239.54|236.66|241.62|238.74|239.44|236.56|0
1653664500000|2022-05-27 15:15:00|239.73|236.85|238.84|235.96|240.13|237.25|238.16|235.28|0
1653664800000|2022-05-27 15:20:00|238.75|235.87|238.65|235.77|239.34|236.46|237.96|235.08|0
1653665100000|2022-05-27 15:25:00|238.74|235.86|239.19|236.31|240.12|237.24|238.55|235.67|0
1653665400000|2022-05-27 15:30:00|239.04|236.16|238.54|235.66|239.33|236.45|237.81|234.93|0
1653665700000|2022-05-27 15:35:00|238.64|235.76|237.85|234.97|239.92|237.04|237.45|234.57|0
1653666000000|2022-05-27 15:40:00|237.75|234.87|236.27|233.39|238.04|235.16|235.39|232.51|0
1653666300000|2022-05-27 15:45:00|236.37|233.49|235.29|232.41|236.66|233.78|234.9|232.02|0
1653666600000|2022-05-27 15:50:00|235.2|232.32|235.49|232.61|235.78|232.9|234.71|231.83|0
1653666900000|2022-05-27 15:55:00|235.58|232.7|235.19|232.31|236.07|233.19|235.1|232.22|0
1653667200000|2022-05-27 16:00:00|235.09|232.21|234.41|231.53|235.19|232.31|233.92|231.04|0
1653667500000|2022-05-27 16:05:00|234.51|231.63|234.8|231.92|235.48|232.6|234.21|231.33|0
1653667800000|2022-05-27 16:10:00|234.89|232.01|234.11|231.23|234.99|232.11|233.82|230.94|0
1653668100000|2022-05-27 16:15:00|234.21|231.33|235.38|232.5|236.35|233.47|234.11|231.23|0
1653668400000|2022-05-27 16:20:00|235.47|232.59|236.84|233.96|236.94|234.06|235.28|232.4|0
1653668700000|2022-05-27 16:25:00|237.23|234.35|235.76|232.88|237.28|234.4|235.57|232.69|0
1653669000000|2022-05-27 16:30:00|235.91|233.03|236.59|233.71|236.74|233.86|235.37|232.49|0
1653669300000|2022-05-27 16:35:00|236.54|233.66|236.25|233.37|237.62|234.74|235.91|233.03|0
1653669600000|2022-05-27 16:40:00|236.34|233.46|235.85|232.97|236.44|233.56|235.46|232.58|0
1653669900000|2022-05-27 16:45:00|235.75|232.87|237.52|234.64|237.52|234.64|235.75|232.87|0
1653670200000|2022-05-27 16:50:00|237.42|234.54|235.85|232.97|237.91|235.03|235.75|232.87|0
1653670500000|2022-05-27 16:55:00|235.94|233.06|235.55|232.67|235.94|233.06|234.87|231.99|0
1653670800000|2022-05-27 17:00:00|235.45|232.57|234.87|231.99|236.04|233.16|234.77|231.89|0
1653671100000|2022-05-27 17:05:00|234.77|231.89|234.18|231.3|235.35|232.47|234.09|231.21|0
1653671400000|2022-05-27 17:10:00|234.38|231.5|234.76|231.88|235.35|232.47|233.99|231.11|0
1653671700000|2022-05-27 17:15:00|234.86|231.98|234.76|231.88|235.54|232.66|234.57|231.69|0
1653672000000|2022-05-27 17:20:00|234.86|231.98|235.64|232.76|236.32|233.44|234.57|231.69|0
1653672300000|2022-05-27 17:25:00|235.54|232.66|235.63|232.75|236.42|233.54|235.34|232.46|0
1653672600000|2022-05-27 17:30:00|235.59|232.71|236.12|233.24|236.32|233.44|234.76|231.88|0
1653672900000|2022-05-27 17:35:00|236.22|233.34|236.9|234.02|236.9|234.02|235.63|232.75|0
1653673200000|2022-05-27 17:40:00|236.8|233.92|237.19|234.31|237.49|234.61|236.56|233.68|0
1653673500000|2022-05-27 17:45:00|237.1|234.22|236.8|233.92|237.59|234.71|236.5|233.62|0
1653673800000|2022-05-27 17:50:00|236.9|234.02|236.31|233.43|236.99|234.11|236.11|233.23|0
1653674100000|2022-05-27 17:55:00|236.4|233.52|236.11|233.23|236.89|234.01|236.01|233.13|0
1653674400000|2022-05-27 18:00:00|236.26|233.38|236.2|233.32|236.99|234.11|235.71|232.83|0
1653674700000|2022-05-27 18:05:00|236.3|233.42|235.42|232.54|237.28|234.4|235.42|232.54|0
1653675000000|2022-05-27 18:10:00|235.32|232.44|235.71|232.83|236|233.12|235.22|232.34|0
1653675300000|2022-05-27 18:15:00|235.81|232.93|234.63|231.75|235.81|232.93|234.63|231.75|0
1653675600000|2022-05-27 18:20:00|234.73|231.85|234.53|231.65|234.93|232.05|234.44|231.56|0
1653675900000|2022-05-27 18:25:00|234.44|231.56|235.12|232.24|235.41|232.53|234.44|231.56|0
1653676200000|2022-05-27 18:30:00|235.02|232.14|234.53|231.65|235.12|232.24|234.53|231.65|0
1653676500000|2022-05-27 18:35:00|234.72|231.84|234.72|231.84|235.11|232.23|233.55|230.67|0
1653676800000|2022-05-27 18:40:00|234.82|231.94|234.04|231.16|235.6|232.72|233.94|231.06|0
1653677100000|2022-05-27 18:45:00|233.94|231.06|233.74|230.86|234.38|231.5|233.55|230.67|0
1653677400000|2022-05-27 18:50:00|233.94|231.06|233.74|230.86|234.23|231.35|233.16|230.28|0
1653677700000|2022-05-27 18:55:00|233.64|230.76|232.67|229.79|233.64|230.76|232.48|229.6|0
1653678000000|2022-05-27 19:00:00|232.96|230.08|230.92|228.04|233.87|230.99|230.92|228.04|0
1653678300000|2022-05-27 19:05:00|230.82|227.94|228.71|225.83|231.02|228.14|228.52|225.64|0
1653678600000|2022-05-27 19:10:00|228.52|225.64|228.9|226.02|229.67|226.79|228.52|225.64|0
1653678900000|2022-05-27 19:15:00|228.8|225.92|228.61|225.73|229.86|226.98|228.61|225.73|0
1653679200000|2022-05-27 19:20:00|228.51|225.63|227.46|224.58|228.99|226.11|227.37|224.49|0
1653679500000|2022-05-27 19:25:00|227.56|224.68|227.86|224.98|229.14|226.26|226.99|224.11|0
1653679800000|2022-05-27 19:30:00|227.95|225.07|228.62|225.74|228.62|225.74|227.19|224.31|0
1653680100000|2022-05-27 19:35:00|228.71|225.83|229.62|226.74|230.63|227.75|228.71|225.83|0
1653680400000|2022-05-27 19:40:00|229.76|226.88|228.04|225.16|230.34|227.46|227.95|225.07|0
1653680700000|2022-05-27 19:45:00|227.85|224.97|229.38|226.5|230.43|227.55|227.76|224.88|0
1653681000000|2022-05-27 19:50:00|229.28|226.4|228.04|225.16|230.53|227.65|227.75|224.87|0
1653681300000|2022-05-27 19:55:00|227.85|224.97|224.53|221.65|227.85|224.97|224.44|221.56|0
1653681600000|2022-05-27 20:00:00|224.25|221.37|224.44|221.56|225.29|222.41|223.59|220.71|0
1653681900000|2022-05-27 20:05:00|224.53|221.65|223.03|220.15|224.81|221.93|222.75|219.87|0
1653682200000|2022-05-27 20:10:00|223.17|220.29|223.83|220.95|224.2|221.32|222.28|219.4|0
1653956400000|2022-05-31 00:20:00|218.9|216.5|219.73|217.33|220.1|217.7|218.9|216.5|0
1653956700000|2022-05-31 00:25:00|219.63|217.23|220.74|218.34|220.97|218.57|219.63|217.23|0
1653957000000|2022-05-31 00:30:00|220.88|218.48|222.5|220.1|223.02|220.62|220.65|218.25|0
1653969600000|2022-05-31 04:00:00|222.04|219.24|222.04|219.24|222.22|219.42|222.04|219.24|0
1653969900000|2022-05-31 04:05:00|222.09|219.29|221.48|218.68|222.09|219.29|221.06|218.26|0
1653970200000|2022-05-31 04:10:00|221.53|218.73|221.75|218.95|221.85|219.05|221.43|218.63|0
1653970500000|2022-05-31 04:15:00|221.66|218.86|222.03|219.23|222.13|219.33|221.66|218.86|0
1653970800000|2022-05-31 04:20:00|221.94|219.14|222.77|219.97|222.87|220.07|221.94|219.14|0
1653971100000|2022-05-31 04:25:00|222.87|220.07|222.03|219.23|222.87|220.07|222.03|219.23|0
1653971400000|2022-05-31 04:30:00|221.84|219.04|221.98|219.18|222.4|219.6|221.47|218.67|0
1653971700000|2022-05-31 04:35:00|222.02|219.22|222.07|219.27|222.49|219.69|221.7|218.9|0
1653972000000|2022-05-31 04:40:00|222.02|219.22|221.93|219.13|222.39|219.59|221.83|219.03|0
1653972300000|2022-05-31 04:45:00|222.07|219.27|221.79|218.99|222.16|219.36|221.64|218.84|0
1653972600000|2022-05-31 04:50:00|221.69|218.89|221.41|218.61|221.88|219.08|221.27|218.47|0
1653972900000|2022-05-31 04:55:00|221.46|218.66|221.64|218.84|221.92|219.12|221.36|218.56|0
1653973200000|2022-05-31 05:00:00|221.45|218.65|221.45|218.65|221.82|219.02|220.99|218.19|0
1653973500000|2022-05-31 05:05:00|221.41|218.61|221.68|218.88|221.91|219.11|221.08|218.28|0
1653973800000|2022-05-31 05:10:00|221.63|218.83|221.49|218.69|222.19|219.39|221.26|218.46|0
1653974100000|2022-05-31 05:15:00|221.54|218.74|221.63|218.83|221.81|219.01|221.31|218.51|0
1653974400000|2022-05-31 05:20:00|221.68|218.88|220.98|218.18|222|219.2|220.79|217.99|0
1653974700000|2022-05-31 05:25:00|221.02|218.22|220.6|217.8|221.44|218.64|220.6|217.8|0
1653975000000|2022-05-31 05:30:00|220.65|217.85|220.42|217.62|220.74|217.94|220.23|217.43|0
1653975300000|2022-05-31 05:35:00|220.32|217.52|221.62|218.82|221.8|219|220.23|217.43|0
1653975600000|2022-05-31 05:40:00|221.8|219|221.99|219.19|222.08|219.28|221.34|218.54|0
1653975900000|2022-05-31 05:45:00|222.04|219.24|222.17|219.37|222.36|219.56|221.89|219.09|0
1653976200000|2022-05-31 05:50:00|222.08|219.28|222.82|220.02|223.1|220.3|221.61|218.81|0
1653976500000|2022-05-31 05:55:00|222.78|219.98|222.63|219.83|222.78|219.98|221.14|218.34|0
1653976800000|2022-05-31 06:00:00|222.73|219.93|223.38|220.58|223.38|220.58|222.07|219.27|0
1653977100000|2022-05-31 06:05:00|223.33|220.53|224.03|221.23|224.5|221.7|222.35|219.55|0
1653977400000|2022-05-31 06:10:00|224.22|221.42|224.5|221.7|224.97|222.17|223.93|221.13|0
1653977700000|2022-05-31 06:15:00|224.59|221.79|225.53|222.73|226.94|224.14|224.31|221.51|0
1653978000000|2022-05-31 06:20:00|225.76|222.96|224.87|222.07|225.9|223.1|224.87|222.07|0
1653978300000|2022-05-31 06:25:00|224.96|222.16|223.79|220.99|224.96|222.16|223.64|220.84|0
1653978600000|2022-05-31 06:30:00|223.74|220.94|223.6|220.8|223.93|221.13|223.36|220.56|0
1653978900000|2022-05-31 06:35:00|223.55|220.75|224.95|222.15|225.05|222.25|223.45|220.65|0
1653979200000|2022-05-31 06:40:00|224.86|222.06|227.03|224.23|227.03|224.23|224.48|221.68|0
1653979500000|2022-05-31 06:45:00|226.93|224.13|229.11|226.31|229.35|226.55|226.65|223.85|0
1653979800000|2022-05-31 06:50:00|229.02|226.22|228.63|225.83|229.78|226.98|227.92|225.12|0
1653980100000|2022-05-31 06:55:00|228.54|225.74|227.92|225.12|228.82|226.02|227.3|224.5|0
1653980400000|2022-05-31 07:00:00|228.06|225.26|228.58|225.78|229.39|226.59|227.21|224.41|0
1653980700000|2022-05-31 07:05:00|228|225.6|228.32|225.92|230.72|228.32|227.91|225.51|0
1653981000000|2022-05-31 07:10:00|228.46|226.06|229.18|226.78|230.13|227.73|228.03|225.63|0
1653981300000|2022-05-31 07:15:00|228.98|226.58|231.28|228.88|231.28|228.88|228.7|226.3|0
1653981600000|2022-05-31 07:20:00|231.38|228.98|229.94|227.54|231.67|229.27|229.84|227.44|0
1653981900000|2022-05-31 07:25:00|229.74|227.34|230.32|227.92|230.7|228.3|229.17|226.77|0
1653982200000|2022-05-31 07:30:00|230.46|228.06|230.12|227.72|231.42|229.02|229.36|226.96|0
1653982500000|2022-05-31 07:35:00|230.22|227.82|231.75|229.35|232.04|229.64|229.64|227.24|0
1653982800000|2022-05-31 07:40:00|231.85|229.45|230.69|228.29|232.52|230.12|230.69|228.29|0
1653983100000|2022-05-31 07:45:00|230.79|228.39|232.42|230.02|232.52|230.12|230.79|228.39|0
1653983400000|2022-05-31 07:50:00|232.23|229.83|231.89|229.49|232.42|230.02|231.36|228.96|0
1653983700000|2022-05-31 07:55:00|231.94|229.54|230.74|228.34|231.94|229.54|230.16|227.76|0
1653984000000|2022-05-31 08:00:00|230.4|228|227.34|224.94|230.69|228.29|227.15|224.75|0
1653984300000|2022-05-31 08:05:00|227.24|224.84|226.96|224.56|228.1|225.7|226.96|224.56|0
1653984600000|2022-05-31 08:10:00|227.24|224.84|227.43|225.03|228|225.6|226.86|224.46|0
1653984900000|2022-05-31 08:15:00|227.33|224.93|224.5|222.1|227.43|225.03|224.03|221.63|0
1653985200000|2022-05-31 08:20:00|224.31|221.91|223.74|221.34|224.78|222.38|223.32|220.92|0
1653985500000|2022-05-31 08:25:00|223.84|221.44|222.9|220.5|224.4|222|222.43|220.03|0
1653985800000|2022-05-31 08:30:00|222.71|220.31|223.18|220.78|223.69|221.29|222.62|220.22|0
1653986100000|2022-05-31 08:35:00|223.22|220.82|222.8|220.4|224.11|221.71|222.61|220.21|0
1653986400000|2022-05-31 08:40:00|222.61|220.21|222.05|219.65|222.7|220.3|221.03|218.63|0
1653986700000|2022-05-31 08:45:00|222.1|219.7|223.31|220.91|223.73|221.33|221.72|219.32|0
1653987000000|2022-05-31 08:50:00|223.17|220.77|223.54|221.14|223.59|221.19|222.75|220.35|0
1653987300000|2022-05-31 08:55:00|223.35|220.95|224.29|221.89|224.81|222.41|222.84|220.44|0
1653987600000|2022-05-31 09:00:00|224.19|221.79|227.17|224.77|227.78|225.38|224.19|221.79|0
1653987900000|2022-05-31 09:05:00|227.21|224.81|228.64|226.24|228.64|226.24|227.21|224.81|0
1653988200000|2022-05-31 09:10:00|228.73|226.33|230.12|227.72|230.36|227.96|228.26|225.86|0
1653988500000|2022-05-31 09:15:00|230.07|227.67|229.93|227.53|230.84|228.44|229.5|227.1|0
1653988800000|2022-05-31 09:20:00|229.97|227.57|232.38|229.98|232.38|229.98|228.25|225.85|0
1653989100000|2022-05-31 09:25:00|232.47|230.07|230.45|228.05|232.47|230.07|230.26|227.86|0
1653989400000|2022-05-31 09:30:00|230.35|227.95|231.98|229.58|232.23|229.83|229.63|227.23|0
1653989700000|2022-05-31 09:35:00|232.13|229.73|235.28|232.88|235.48|233.08|231.89|229.49|0
1653990000000|2022-05-31 09:40:00|235.18|232.78|236.26|233.86|237.29|234.89|234.5|232.1|0
1653990300000|2022-05-31 09:45:00|236.45|234.05|235.37|232.97|236.45|234.05|234.11|231.71|0
1653990600000|2022-05-31 09:50:00|235.47|233.07|235.27|232.87|235.96|233.56|234.84|232.44|0
1653990900000|2022-05-31 09:55:00|235.37|232.97|234.59|232.19|235.52|233.12|234.1|231.7|0
1653991200000|2022-05-31 10:00:00|234.69|232.29|236.05|233.65|236.59|234.19|234.44|232.04|0
1653991500000|2022-05-31 10:05:00|235.95|233.55|235.17|232.77|237.28|234.88|235.12|232.72|0
1653991800000|2022-05-31 10:10:00|235.36|232.96|234.97|232.57|235.75|233.35|234.39|231.99|0
1653992100000|2022-05-31 10:15:00|234.87|232.47|235.07|232.67|235.16|232.76|234.05|231.65|0
1653992400000|2022-05-31 10:20:00|235.16|232.76|234.87|232.47|236.04|233.64|234.58|232.18|0
1653992700000|2022-05-31 10:25:00|234.97|232.57|234.57|232.17|235.45|233.05|234.09|231.69|0
1653993000000|2022-05-31 10:30:00|234.67|232.27|234.96|232.56|235.6|233.2|234.18|231.78|0
1653993300000|2022-05-31 10:35:00|234.91|232.51|231.95|229.55|234.91|232.51|231.95|229.55|0
1653993600000|2022-05-31 10:40:00|232.05|229.65|229.64|227.24|232.24|229.84|229.45|227.05|0
1653993900000|2022-05-31 10:45:00|229.74|227.34|230.65|228.25|231.32|228.92|228.93|226.53|0
1653994200000|2022-05-31 10:50:00|230.55|228.15|231.56|229.16|232.19|229.79|230.22|227.82|0
1653994500000|2022-05-31 10:55:00|231.61|229.21|231.66|229.26|231.9|229.5|230.64|228.24|0
1653994800000|2022-05-31 11:00:00|231.37|228.97|229.49|227.09|231.37|228.97|229.2|226.8|0
1653995100000|2022-05-31 11:05:00|229.3|226.9|227.86|225.46|229.58|227.18|227.77|225.37|0
1653995400000|2022-05-31 11:10:00|227.91|225.51|230.06|227.66|230.25|227.85|227.01|224.61|0
1653995700000|2022-05-31 11:15:00|230.15|227.75|230.92|228.52|231.4|229|230.15|227.75|0
1653996000000|2022-05-31 11:20:00|230.82|228.42|231.11|228.71|231.36|228.96|230.06|227.66|0
1653996300000|2022-05-31 11:25:00|231.16|228.76|231.78|229.38|231.98|229.58|231.01|228.61|0
1653996600000|2022-05-31 11:30:00|231.74|229.34|231.01|228.61|232.07|229.67|230.87|228.47|0
1653996900000|2022-05-31 11:35:00|231.2|228.8|230.19|227.79|231.2|228.8|229.38|226.98|0
1653997200000|2022-05-31 11:40:00|230.43|228.03|231.2|228.8|231.58|229.18|230.33|227.93|0
1653997500000|2022-05-31 11:45:00|231.1|228.7|231.44|229.04|231.44|229.04|230.81|228.41|0
1653997800000|2022-05-31 11:50:00|231.39|228.99|232.98|230.58|233.18|230.78|231.19|228.79|0
1653998100000|2022-05-31 11:55:00|232.93|230.53|231.29|228.89|233.03|230.63|231.19|228.79|0
1653998400000|2022-05-31 12:00:00|231.24|228.84|234.29|231.89|234.68|232.28|231|228.6|0
1653998700000|2022-05-31 12:05:00|234.38|231.98|234.77|232.37|235.26|232.86|234.14|231.74|0
1653999000000|2022-05-31 12:10:00|234.67|232.27|234.38|231.98|235.45|233.05|234.28|231.88|0
1653999300000|2022-05-31 12:15:00|234.53|232.13|233.69|231.29|235.55|233.15|233.4|231|0
1653999600000|2022-05-31 12:20:00|233.6|231.2|234.96|232.56|234.96|232.56|233.4|231|0
1653999900000|2022-05-31 12:25:00|234.86|232.46|234.37|231.97|235.84|233.44|233.98|231.58|0
1654000200000|2022-05-31 12:30:00|234.52|232.12|236.32|233.92|236.62|234.22|234.37|231.97|0
1654000500000|2022-05-31 12:35:00|236.22|233.82|234.59|232.19|236.61|234.21|234.1|231.7|0
1654000800000|2022-05-31 12:40:00|234.49|232.09|237.42|235.02|237.91|235.51|234.3|231.9|0
1654001100000|2022-05-31 12:45:00|237.52|235.12|235.66|233.26|237.91|235.51|235.66|233.26|0
1654001400000|2022-05-31 12:50:00|235.76|233.36|236.54|234.14|236.54|234.14|235.27|232.87|0
1654001700000|2022-05-31 12:55:00|236.44|234.04|237.51|235.11|237.61|235.21|235.56|233.16|0
1654002000000|2022-05-31 13:00:00|237.56|235.16|235.46|233.06|237.56|235.16|234.68|232.28|0
1654002300000|2022-05-31 13:05:00|235.36|232.96|234.68|232.28|235.55|233.15|234.29|231.89|0
1654002600000|2022-05-31 13:10:00|234.58|232.18|231.77|229.37|234.68|232.28|231.77|229.37|0
1654002900000|2022-05-31 13:15:00|231.68|229.28|232.93|230.53|233.46|231.06|231.68|229.28|0
1654003200000|2022-05-31 13:20:00|233.02|230.62|232.15|229.75|233.41|231.01|231.86|229.46|0
1654003500000|2022-05-31 13:25:00|232.25|229.85|231.38|228.98|232.34|229.94|229.85|227.45|0
1654003800000|2022-05-31 13:30:00|231.86|229.46|237.97|235.57|237.97|235.57|229.01|226.61|0
1654004100000|2022-05-31 13:35:00|238.37|235.97|239.21|236.81|239.9|237.5|236.36|233.96|0
1654004400000|2022-05-31 13:40:00|239.66|237.26|241.2|238.8|242.1|239.7|239.21|236.81|0
1654004700000|2022-05-31 13:45:00|240.3|237.9|240.9|238.5|240.9|238.5|237.62|235.22|0
1654005000000|2022-05-31 13:50:00|240.6|238.2|238.11|235.71|240.7|238.3|237.22|234.82|0
1654005300000|2022-05-31 13:55:00|238.01|235.61|239.82|237.42|240.26|237.86|235.15|232.75|0
1654005600000|2022-05-31 14:00:00|240.02|237.62|243.35|240.95|243.35|240.95|238.48|236.08|0
1654005900000|2022-05-31 14:05:00|243.45|241.05|244.56|242.16|244.56|242.16|241.05|238.65|0
1654006200000|2022-05-31 14:10:00|244.76|242.36|240.26|237.86|244.76|242.36|240.06|237.66|0
1654006500000|2022-05-31 14:15:00|239.86|237.46|237.39|234.99|240.26|237.86|237.39|234.99|0
1654006800000|2022-05-31 14:20:00|237.05|234.65|235.67|233.27|237.09|234.69|232.8|230.4|0
1654007100000|2022-05-31 14:25:00|235.62|233.22|235.04|232.64|237.48|235.08|231.71|229.31|0
1654007400000|2022-05-31 14:30:00|235.24|232.84|232.33|229.93|235.24|232.84|230.25|227.85|0
1654007700000|2022-05-31 14:35:00|232.52|230.12|233.84|231.44|234.57|232.17|231.11|228.71|0
1654008000000|2022-05-31 14:40:00|233.59|231.19|232.92|230.52|236.04|233.64|231.35|228.95|0
1654008300000|2022-05-31 14:45:00|232.72|230.32|234.37|231.97|234.67|232.27|231.18|228.78|0
1654008600000|2022-05-31 14:50:00|234.47|232.07|232.77|230.37|234.76|232.36|232.24|229.84|0
1654008900000|2022-05-31 14:55:00|232.53|230.13|233.3|230.9|234.66|232.26|232.14|229.74|0
1654009200000|2022-05-31 15:00:00|233.4|231|231.36|228.96|233.59|231.19|230.98|228.58|0
1654009500000|2022-05-31 15:05:00|231.26|228.86|235.37|232.97|236.71|234.31|230.78|228.38|0
1654009800000|2022-05-31 15:10:00|235.66|233.26|238.02|235.62|238.12|235.72|234.78|232.38|0
1654010100000|2022-05-31 15:15:00|238.32|235.92|238.22|235.82|238.51|236.11|236.94|234.54|0
1654010400000|2022-05-31 15:20:00|238.61|236.21|237.62|235.22|238.61|236.21|236.05|233.65|0
1654010700000|2022-05-31 15:25:00|237.72|235.32|236.44|234.04|238.41|236.01|235.75|233.35|0
1654011000000|2022-05-31 15:30:00|236.94|234.54|236.84|234.44|238.22|235.82|235.56|233.16|0
1654011300000|2022-05-31 15:35:00|237.13|234.73|232.91|230.51|237.43|235.03|232.91|230.51|0
1654011600000|2022-05-31 15:40:00|232.82|230.42|232.33|229.93|234.28|231.88|231.45|229.05|0
1654011900000|2022-05-31 15:45:00|232.13|229.73|229.81|227.41|232.23|229.83|229.52|227.12|0
1654012200000|2022-05-31 15:50:00|230|227.6|226.64|224.24|230|227.6|226.17|223.77|0
1654012500000|2022-05-31 15:55:00|226.55|224.15|225.31|222.91|226.64|224.24|224.17|221.77|0
1654012800000|2022-05-31 16:00:00|225.12|222.72|220.39|217.99|226|223.6|220.39|217.99|0
1654013100000|2022-05-31 16:05:00|220.44|218.04|222.74|220.34|222.74|220.34|220.44|218.04|0
1654013400000|2022-05-31 16:10:00|222.83|220.43|224.91|222.51|224.91|222.51|221.98|219.58|0
1654013700000|2022-05-31 16:15:00|225.01|222.61|225.58|223.18|227.4|225|224.44|222.04|0
1654014000000|2022-05-31 16:20:00|225.48|223.08|227.01|224.61|228.07|225.67|225.48|223.08|0
1654014300000|2022-05-31 16:25:00|227.11|224.71|224.91|222.51|227.11|224.71|224.91|222.51|0
1654014600000|2022-05-31 16:30:00|224.81|222.41|224.33|221.93|225.76|223.36|224.33|221.93|0
1654014900000|2022-05-31 16:35:00|224.14|221.74|221.64|219.24|224.33|221.93|221.4|219|0
1654015200000|2022-05-31 16:40:00|221.5|219.1|221.31|218.91|221.97|219.57|219.9|217.5|0
1654015500000|2022-05-31 16:45:00|221.21|218.81|221.49|219.09|222.43|220.03|220.27|217.87|0
1654015800000|2022-05-31 16:50:00|221.59|219.19|220.36|217.96|221.77|219.37|219.99|217.59|0
1654016100000|2022-05-31 16:55:00|220.27|217.87|221.67|219.27|221.96|219.56|219.57|217.17|0
1654016400000|2022-05-31 17:00:00|221.96|219.56|224.13|221.73|225.17|222.77|221.02|218.62|0
1654016700000|2022-05-31 17:05:00|223.84|221.44|220.54|218.14|223.94|221.54|219.98|217.58|0
1654017000000|2022-05-31 17:10:00|220.64|218.24|222.7|220.3|222.99|220.59|220.64|218.24|0
1654017300000|2022-05-31 17:15:00|222.61|220.21|225.64|223.24|226.46|224.06|222.61|220.21|0
1654017600000|2022-05-31 17:20:00|225.36|222.96|226.31|223.91|226.69|224.29|225.17|222.77|0
1654017900000|2022-05-31 17:25:00|226.5|224.1|226.12|223.72|227.46|225.06|224.88|222.48|0
1654018200000|2022-05-31 17:30:00|226.31|223.91|222.5|220.1|226.59|224.19|222.5|220.1|0
1654018500000|2022-05-31 17:35:00|222.6|220.2|223.5|221.1|224.4|222|221.56|219.16|0
1654018800000|2022-05-31 17:40:00|223.35|220.95|221.56|219.16|223.92|221.52|221.56|219.16|0
1654019100000|2022-05-31 17:45:00|221.65|219.25|222.4|220|223.25|220.85|220.99|218.59|0
1654019400000|2022-05-31 17:50:00|222.31|219.91|219.86|217.46|222.69|220.29|218.75|216.35|0
1654019700000|2022-05-31 17:55:00|219.68|217.28|217.44|215.04|219.96|217.56|217.35|214.95|0
1654020000000|2022-05-31 18:00:00|217.91|215.51|218.74|216.34|219.11|216.71|216.88|214.48|0
1654020300000|2022-05-31 18:05:00|219.3|216.9|218.64|216.24|220.51|218.11|218.46|216.06|0
1654020600000|2022-05-31 18:10:00|218.83|216.43|218.64|216.24|219.67|217.27|217.99|215.59|0
1654020900000|2022-05-31 18:15:00|218.83|216.43|217.9|215.5|219.29|216.89|217.8|215.4|0
1654021200000|2022-05-31 18:20:00|217.62|215.22|219.94|217.54|221.35|218.95|217.34|214.94|0
1654021500000|2022-05-31 18:25:00|220.04|217.64|220.69|218.29|222.2|219.8|219.85|217.45|0
1654021800000|2022-05-31 18:30:00|220.78|218.38|221.72|219.32|222|219.6|219.94|217.54|0
1654022100000|2022-05-31 18:35:00|221.63|219.23|221.15|218.75|222.29|219.89|220.22|217.82|0
1654022400000|2022-05-31 18:40:00|220.97|218.57|224.93|222.53|225.22|222.82|220.97|218.57|0
1654022700000|2022-05-31 18:45:00|225.31|222.91|228.19|225.79|229.63|227.23|225.31|222.91|0
1654023000000|2022-05-31 18:50:00|228.38|225.98|231.18|228.78|231.18|228.78|227.22|224.82|0
1654023300000|2022-05-31 18:55:00|231.08|228.68|229.63|227.23|232.94|230.54|228.86|226.46|0
1654023600000|2022-05-31 19:00:00|229.72|227.32|230.89|228.49|233.62|231.22|229.53|227.13|0
1654023900000|2022-05-31 19:05:00|230.98|228.58|227.89|225.49|232.64|230.24|227.69|225.29|0
1654024200000|2022-05-31 19:10:00|228.27|225.87|227.88|225.48|230.4|228|227.88|225.48|0
1654024500000|2022-05-31 19:15:00|227.31|224.91|227.79|225.39|227.98|225.58|224.16|221.76|0
1654024800000|2022-05-31 19:20:00|227.74|225.34|225.1|222.7|227.98|225.58|224.25|221.85|0
1654025100000|2022-05-31 19:25:00|225.01|222.61|224.12|221.72|226.25|223.85|223.93|221.53|0
1654025400000|2022-05-31 19:30:00|224.31|221.91|221.28|218.88|224.31|221.91|220.72|218.32|0
1654025700000|2022-05-31 19:35:00|221.47|219.07|222.41|220.01|223.36|220.96|221.09|218.69|0
1654026000000|2022-05-31 19:40:00|222.51|220.11|225.74|223.34|225.83|223.43|221.37|218.97|0
1654026300000|2022-05-31 19:45:00|226.02|223.62|225.74|223.34|226.89|224.49|223.93|221.53|0
1654026600000|2022-05-31 19:50:00|224.59|222.19|227.17|224.77|227.56|225.16|221.46|219.06|0
1654026900000|2022-05-31 19:55:00|227.36|224.96|228.52|226.12|231.43|229.03|227.36|224.96|0
1654027200000|2022-05-31 20:00:00|230.16|227.76|231.72|229.32|231.82|229.42|228.61|226.21|0
1654027500000|2022-05-31 20:05:00|231.77|229.37|231.81|229.41|232.89|230.49|231.33|228.93|0
1654027800000|2022-05-31 20:10:00|231.62|229.22|229.57|227.17|231.72|229.32|227.92|225.52|0
1654028100000|2022-05-31 20:15:00|229.62|226.82|229.57|226.77|230.5|227.7|229.38|226.58|0
1654028400000|2022-05-31 20:20:00|229.67|226.87|229.23|226.43|229.86|227.06|229.23|226.43|0
1654028700000|2022-05-31 20:25:00|229.18|226.38|228.89|226.09|230.73|227.93|228.89|226.09|0
1654029000000|2022-05-31 20:30:00|228.79|225.99|229.37|226.57|229.85|227.05|228.79|225.99|0
1654029300000|2022-05-31 20:35:00|229.46|226.66|228.98|226.18|229.66|226.86|228.98|226.18|0
1654029600000|2022-05-31 20:40:00|229.07|226.27|228.88|226.08|229.17|226.37|228.49|225.69|0
1654029900000|2022-05-31 20:45:00|228.68|225.88|228.29|225.49|229.36|226.56|228.29|225.49|0
1654030200000|2022-05-31 20:50:00|228.39|225.59|228.29|225.49|228.44|225.64|227.81|225.01|0
1654030500000|2022-05-31 20:55:00|228.39|225.59|228.44|225.64|228.87|226.07|228.19|225.39|0
1654030800000|2022-05-31 21:00:00|228.62|225.82|228.64|225.84|228.79|225.99|228.62|225.82|0
1654031100000|2022-05-31 21:05:00|228.63|225.83|228.87|226.07|228.87|226.07|228.59|225.79|0
1654031400000|2022-05-31 21:10:00|228.83|226.03|228.38|225.58|228.83|226.03|228.32|225.52|0
1654031700000|2022-05-31 21:15:00|228.32|225.52|228.35|225.55|228.5|225.7|228.18|225.38|0
1654032000000|2022-05-31 21:20:00|228.38|225.58|228.41|225.61|228.45|225.65|228.38|225.58|0
1654032300000|2022-05-31 21:25:00|228.37|225.57|228.17|225.37|228.44|225.64|228.14|225.34|0
1654032600000|2022-05-31 21:30:00|228.07|225.27|227.9|225.1|228.07|225.27|227.89|225.09|0
1654032900000|2022-05-31 21:35:00|227.87|225.07|227.76|224.96|227.9|225.1|227.74|224.94|0
1654033200000|2022-05-31 21:40:00|227.9|225.1|228.05|225.25|228.06|225.26|227.9|225.1|0
1654033500000|2022-05-31 21:45:00|228.04|225.24|228.05|225.25|228.12|225.32|228|225.2|0
1654033800000|2022-05-31 21:50:00|228.08|225.28|228.05|225.25|228.17|225.37|228.03|225.23|0
1654034100000|2022-05-31 21:55:00|228.03|225.23|227.88|225.08|228.12|225.32|227.79|224.99|0
1654034400000|2022-05-31 22:00:00|226.86|224.06|226.71|223.91|227.2|224.4|226.38|223.58|0
1654034700000|2022-05-31 22:05:00|226.62|223.82|226.52|223.72|226.81|224.01|226.18|223.38|0
1654035000000|2022-05-31 22:10:00|226.57|223.77|227.14|224.34|227.38|224.58|226.57|223.77|0
1654035300000|2022-05-31 22:15:00|227.05|224.25|227.57|224.77|227.57|224.77|226.42|223.62|0
1654035600000|2022-05-31 22:20:00|227.48|224.68|227.38|224.58|227.67|224.87|227.28|224.48|0
1654035900000|2022-05-31 22:25:00|227.28|224.48|226.99|224.19|228.1|225.3|226.99|224.19|0
1654036200000|2022-05-31 22:30:00|226.89|224.09|226.6|223.8|226.89|224.09|226.31|223.51|0
1654036500000|2022-05-31 22:35:00|226.7|223.9|225.35|222.55|226.7|223.9|225.35|222.55|0
1654036800000|2022-05-31 22:40:00|225.3|222.5|226.12|223.32|226.21|223.41|225.16|222.36|0
1654037100000|2022-05-31 22:45:00|226.07|223.27|224.77|221.97|226.12|223.32|224.58|221.78|0
1654037400000|2022-05-31 22:50:00|224.68|221.88|225.25|222.45|225.44|222.64|224.58|221.78|0
1654037700000|2022-05-31 22:55:00|225.15|222.35|224.38|221.58|225.15|222.35|224.15|221.35|0
1654038000000|2022-05-31 23:00:00|224.1|221.3|224.57|221.77|224.96|222.16|224|221.2|0
1654038300000|2022-05-31 23:05:00|224.62|221.82|225.24|222.44|225.53|222.73|224.48|221.68|0
1654038600000|2022-05-31 23:10:00|225.34|222.54|225.05|222.25|225.53|222.73|224.76|221.96|0
1654038900000|2022-05-31 23:15:00|225|222.2|225.23|222.43|225.52|222.72|224.81|222.01|0
1654039200000|2022-05-31 23:20:00|225.28|222.48|224.85|222.05|225.52|222.72|224.85|222.05|0
1654039500000|2022-05-31 23:25:00|224.94|222.14|224.18|221.38|224.94|222.14|224.18|221.38|0
1654039800000|2022-05-31 23:30:00|224.08|221.28|224.18|221.38|224.37|221.57|223.94|221.14|0
1654040100000|2022-05-31 23:35:00|224.23|221.43|225.32|222.52|225.32|222.52|224.22|221.42|0
1654040400000|2022-05-31 23:40:00|225.18|222.38|223.6|220.8|225.18|222.38|223.6|220.8|0
1654040700000|2022-05-31 23:45:00|223.5|220.7|222.84|220.04|223.6|220.8|222.74|219.94|0
1654041000000|2022-05-31 23:50:00|222.74|219.94|222.45|219.65|222.84|220.04|222.36|219.56|0
1654041300000|2022-05-31 23:55:00|222.36|219.56|222.36|219.56|222.93|220.13|222.07|219.27|0
1654041600000|2022-06-01 00:00:00|222.26|219.46|221.41|218.61|222.36|219.56|221.03|218.23|0
1654041900000|2022-06-01 00:05:00|221.31|218.51|221.12|218.32|221.41|218.61|220.74|217.94|0
1654042200000|2022-06-01 00:10:00|221.08|218.28|221.02|218.22|221.59|218.79|220.98|218.18|0
1654042500000|2022-06-01 00:15:00|221.07|218.27|221.73|218.93|221.87|219.07|220.84|218.04|0
1654042800000|2022-06-01 00:20:00|221.87|219.07|221.3|218.5|221.92|219.12|221.02|218.22|0
1654043100000|2022-06-01 00:25:00|221.4|218.6|221.3|218.5|221.4|218.6|220.83|218.03|0
1654043400000|2022-06-01 00:30:00|221.49|218.69|221.01|218.21|221.68|218.88|220.92|218.12|0
1654043700000|2022-06-01 00:35:00|221.11|218.31|221.67|218.87|222.15|219.35|221.11|218.31|0
1654044000000|2022-06-01 00:40:00|221.58|218.78|221.29|218.49|221.67|218.87|221.1|218.3|0
1654044300000|2022-06-01 00:45:00|221.2|218.4|221.2|218.4|221.57|218.77|221.1|218.3|0
1654044600000|2022-06-01 00:50:00|221.1|218.3|221.19|218.39|221.38|218.58|221|218.2|0
1654044900000|2022-06-01 00:55:00|221.1|218.3|221.66|218.86|221.76|218.96|221.1|218.3|0
1654045200000|2022-06-01 01:00:00|221.85|219.05|221.09|218.29|222.14|219.34|221.09|218.29|0
1654045500000|2022-06-01 01:05:00|221.14|218.34|220.81|218.01|221.38|218.58|220.81|218.01|0
1654045800000|2022-06-01 01:10:00|220.71|217.91|219.77|216.97|220.71|217.91|219.49|216.69|0
1654046100000|2022-06-01 01:15:00|219.58|216.78|219.39|216.59|219.86|217.06|219.11|216.31|0
1654046400000|2022-06-01 01:20:00|219.3|216.5|219.86|217.06|219.86|217.06|219.2|216.4|0
1654046700000|2022-06-01 01:25:00|219.76|216.96|219.86|217.06|220.05|217.25|219.67|216.87|0
1654047000000|2022-06-01 01:30:00|219.95|217.15|220.61|217.81|220.61|217.81|219.76|216.96|0
1654047300000|2022-06-01 01:35:00|220.7|217.9|219.85|217.05|221.36|218.56|219.66|216.86|0
1654047600000|2022-06-01 01:40:00|219.95|217.15|220.37|217.57|220.7|217.9|219.85|217.05|0
1654047900000|2022-06-01 01:45:00|220.32|217.52|220.22|217.42|220.51|217.71|219.56|216.76|0
1654048200000|2022-06-01 01:50:00|220.32|217.52|220.13|217.33|220.32|217.52|219.66|216.86|0
1654048500000|2022-06-01 01:55:00|220.08|217.28|220.31|217.51|220.41|217.61|219.84|217.04|0
1654048800000|2022-06-01 02:00:00|220.41|217.61|220.59|217.79|220.97|218.17|220.41|217.61|0
1654049100000|2022-06-01 02:05:00|220.69|217.89|221.06|218.26|221.53|218.73|220.4|217.6|0
1654049400000|2022-06-01 02:10:00|221.16|218.36|220.68|217.88|221.16|218.36|220.59|217.79|0
1654049700000|2022-06-01 02:15:00|220.64|217.84|220.49|217.69|220.77|217.97|220.35|217.55|0
1654050000000|2022-06-01 02:20:00|220.44|217.64|220.72|217.92|221.05|218.25|219.97|217.17|0
1654050300000|2022-06-01 02:25:00|220.77|217.97|221.15|218.35|221.24|218.44|220.63|217.83|0
1654050600000|2022-06-01 02:30:00|221.24|218.44|221.05|218.25|221.38|218.58|220.86|218.06|0
1654050900000|2022-06-01 02:35:00|221.14|218.34|220.76|217.96|221.33|218.53|220.67|217.87|0
1654051200000|2022-06-01 02:40:00|220.86|218.06|220.95|218.15|221.14|218.34|220.76|217.96|0
1654051500000|2022-06-01 02:45:00|220.9|218.1|221.32|218.52|221.42|218.62|220.85|218.05|0
1654051800000|2022-06-01 02:50:00|221.42|218.62|222.6|219.8|222.84|220.04|221.18|218.38|0
1654052100000|2022-06-01 02:55:00|222.65|219.85|223.03|220.23|223.22|220.42|222.36|219.56|0
1654052400000|2022-06-01 03:00:00|223.12|220.32|223.5|220.7|224.07|221.27|223.07|220.27|0
1654052700000|2022-06-01 03:05:00|223.45|220.65|224.16|221.36|224.26|221.46|223.4|220.6|0
1654053000000|2022-06-01 03:10:00|224.07|221.27|224.07|221.27|224.35|221.55|223.49|220.69|0
1654053300000|2022-06-01 03:15:00|224.16|221.36|223.59|220.79|224.16|221.36|223.59|220.79|0
1654053600000|2022-06-01 03:20:00|223.68|220.88|223.58|220.78|223.87|221.07|222.92|220.12|0
1654053900000|2022-06-01 03:25:00|223.49|220.69|223.39|220.59|223.58|220.78|223.01|220.21|0
1654054200000|2022-06-01 03:30:00|223.49|220.69|223.58|220.78|223.67|220.87|223.3|220.5|0
1654054500000|2022-06-01 03:35:00|223.63|220.83|223.67|220.87|224.05|221.25|223.58|220.78|0
1654054800000|2022-06-01 03:40:00|223.58|220.78|223.67|220.87|223.86|221.06|223.38|220.58|0
1654055100000|2022-06-01 03:45:00|223.62|220.82|222.62|219.82|223.62|220.82|222.62|219.82|0
1654055400000|2022-06-01 03:50:00|222.67|219.87|223|220.2|223.09|220.29|222.62|219.82|0
1654055700000|2022-06-01 03:55:00|222.9|220.1|223|220.2|223.09|220.29|222.9|220.1|0
1654056000000|2022-06-01 04:00:00|222.9|220.1|222.52|219.72|222.99|220.19|222.42|219.62|0
1654056300000|2022-06-01 04:05:00|222.42|219.62|225.18|222.38|225.28|222.48|222.23|219.43|0
1654056600000|2022-06-01 04:10:00|224.99|222.19|225.33|222.53|225.86|223.06|224.99|222.19|0
1654056900000|2022-06-01 04:15:00|225.28|222.48|225.28|222.48|225.76|222.96|225.28|222.48|0
1654057200000|2022-06-01 04:20:00|225.33|222.53|224.79|221.99|225.37|222.57|224.7|221.9|0
1654057500000|2022-06-01 04:25:00|224.89|222.09|224.31|221.51|225.08|222.28|224.22|221.42|0
1654057800000|2022-06-01 04:30:00|224.22|221.42|224.6|221.8|224.6|221.8|224.22|221.42|0
1654058100000|2022-06-01 04:35:00|224.55|221.75|223.64|220.84|224.79|221.99|223.64|220.84|0
1654058400000|2022-06-01 04:40:00|223.74|220.94|223.83|221.03|224.21|221.41|223.64|220.84|0
1654058700000|2022-06-01 04:45:00|223.92|221.12|224.07|221.27|224.31|221.51|223.54|220.74|0
1654059000000|2022-06-01 04:50:00|224.02|221.22|224.21|221.41|224.59|221.79|224.02|221.22|0
1654059300000|2022-06-01 04:55:00|224.02|221.22|222.68|219.88|224.02|221.22|222.59|219.79|0
1654059600000|2022-06-01 05:00:00|222.49|219.69|222.39|219.59|223.06|220.26|222.21|219.41|0
1654059900000|2022-06-01 05:05:00|222.3|219.5|222.01|219.21|222.3|219.5|221.16|218.36|0
1654060200000|2022-06-01 05:10:00|222.11|219.31|222.86|220.06|222.96|220.16|221.92|219.12|0
1654060500000|2022-06-01 05:15:00|222.82|220.02|223.72|220.92|223.91|221.11|222.48|219.68|0
1654060800000|2022-06-01 05:20:00|223.67|220.87|224.67|221.87|224.86|222.06|223.62|220.82|0
1654061100000|2022-06-01 05:25:00|224.57|221.77|224.76|221.96|224.95|222.15|224.28|221.48|0
1654061400000|2022-06-01 05:30:00|224.91|222.11|227.84|225.04|227.84|225.04|224.91|222.11|0
1654061700000|2022-06-01 05:35:00|227.79|224.99|227.16|224.36|227.79|224.99|226.82|224.02|0
1654062000000|2022-06-01 05:40:00|227.06|224.26|227.06|224.26|227.21|224.41|226.48|223.68|0
1654062300000|2022-06-01 05:45:00|227.16|224.36|228.8|226|228.8|226|226.77|223.97|0
1654062600000|2022-06-01 05:50:00|228.89|226.09|228.8|226|228.89|226.09|227.64|224.84|0
1654062900000|2022-06-01 05:55:00|228.6|225.8|227.68|224.88|228.99|226.19|227.63|224.83|0
1654063200000|2022-06-01 06:00:00|227.53|224.73|227.05|224.25|228.6|225.8|226.95|224.15|0
1654063500000|2022-06-01 06:05:00|226.95|224.15|225.32|222.52|227.05|224.25|225.32|222.52|0
1654063800000|2022-06-01 06:10:00|225.22|222.42|225.22|222.42|225.51|222.71|224.17|221.37|0
1654064100000|2022-06-01 06:15:00|225.31|222.51|226.18|223.38|226.18|223.38|224.74|221.94|0
1654064400000|2022-06-01 06:20:00|226.13|223.33|224.59|221.79|226.37|223.57|224.54|221.74|0
1654064700000|2022-06-01 06:25:00|224.69|221.89|225.74|222.94|225.88|223.08|224.64|221.84|0
1654065000000|2022-06-01 06:30:00|225.69|222.89|225.88|223.08|225.88|223.08|225.21|222.41|0
1654065300000|2022-06-01 06:35:00|225.98|223.18|225.78|222.98|226.94|224.14|225.35|222.55|0
1654065600000|2022-06-01 06:40:00|225.68|222.88|224.72|221.92|225.78|222.98|224.25|221.45|0
1654065900000|2022-06-01 06:45:00|224.77|221.97|223.58|220.78|225.11|222.31|223.58|220.78|0
1654066200000|2022-06-01 06:50:00|223.67|220.87|224.24|221.44|224.62|221.82|223.67|220.87|0
1654066500000|2022-06-01 06:55:00|224.2|221.4|223.86|221.06|224.38|221.58|223.67|220.87|0
1654066800000|2022-06-01 07:00:00|223.76|220.96|223.71|220.91|225.1|222.3|222.48|219.68|0
1654067100000|2022-06-01 07:05:00|223.46|221.06|223.72|221.32|224.58|222.18|222.39|219.99|0
1654067400000|2022-06-01 07:10:00|223.77|221.37|223.1|220.7|223.96|221.56|222.05|219.65|0
1654067700000|2022-06-01 07:15:00|223|220.6|222.9|220.5|223.57|221.17|222.34|219.94|0
1654068000000|2022-06-01 07:20:00|223|220.6|223.9|221.5|224.72|222.32|222.71|220.31|0
1654068300000|2022-06-01 07:25:00|223.85|221.45|223.47|221.07|224.43|222.03|222.81|220.41|0
1654068600000|2022-06-01 07:30:00|223.57|221.17|222.09|219.69|224.57|222.17|222.04|219.64|0
1654068900000|2022-06-01 07:35:00|222.14|219.74|222.7|220.3|222.71|220.31|221.57|219.17|0
1654069200000|2022-06-01 07:40:00|223.18|220.78|226.03|223.63|226.71|224.31|222.89|220.49|0
1654069500000|2022-06-01 07:45:00|225.94|223.54|225.46|223.06|226.61|224.21|225.12|222.72|0
1654069800000|2022-06-01 07:50:00|225.36|222.96|225.93|223.53|226.32|223.92|224.69|222.29|0
1654070100000|2022-06-01 07:55:00|226.03|223.63|225.5|223.1|226.03|223.63|224.4|222|0
1654070400000|2022-06-01 08:00:00|225.55|223.15|225.83|223.43|226.31|223.91|224.97|222.57|0
1654070700000|2022-06-01 08:05:00|225.79|223.39|228.24|225.84|229.89|227.49|225.54|223.14|0
1654071000000|2022-06-01 08:10:00|228.33|225.93|230.71|228.31|230.81|228.41|228.33|225.93|0
1654071300000|2022-06-01 08:15:00|230.76|228.36|230.27|227.87|230.76|228.36|229.59|227.19|0
1654071600000|2022-06-01 08:20:00|230.17|227.77|229.3|226.9|231.05|228.65|229.3|226.9|0
1654071900000|2022-06-01 08:25:00|229.2|226.8|228.81|226.41|229.68|227.28|228.61|226.21|0
1654072200000|2022-06-01 08:30:00|228.71|226.31|228.32|225.92|228.71|226.31|227.5|225.1|0
1654072500000|2022-06-01 08:35:00|228.22|225.82|228.95|226.55|229.39|226.99|227.69|225.29|0
1654072800000|2022-06-01 08:40:00|228.71|226.31|228.8|226.4|229.77|227.37|228.22|225.82|0
1654073100000|2022-06-01 08:45:00|228.51|226.11|226.92|224.52|228.7|226.3|226.82|224.42|0
1654073400000|2022-06-01 08:50:00|226.87|224.47|227.35|224.95|227.49|225.09|226.87|224.47|0
1654073700000|2022-06-01 08:55:00|227.25|224.85|228.36|225.96|228.36|225.96|227.25|224.85|0
1654074000000|2022-06-01 09:00:00|228.02|225.62|227.87|225.47|228.31|225.91|226.96|224.56|0
1654074300000|2022-06-01 09:05:00|227.68|225.28|226.86|224.46|227.78|225.38|226.18|223.78|0
1654074600000|2022-06-01 09:10:00|226.76|224.36|227.05|224.65|227.34|224.94|226.76|224.36|0
1654074900000|2022-06-01 09:15:00|226.95|224.55|226.95|224.55|227.1|224.7|226.47|224.07|0
1654075200000|2022-06-01 09:20:00|226.9|224.5|225.98|223.58|227.29|224.89|225.41|223.01|0
1654075500000|2022-06-01 09:25:00|226.03|223.63|225.79|223.39|226.13|223.73|225.41|223.01|0
1654075800000|2022-06-01 09:30:00|225.69|223.29|225.12|222.72|225.79|223.39|225.12|222.72|0
1654076100000|2022-06-01 09:35:00|225.07|222.67|225.88|223.48|225.88|223.48|224.92|222.52|0
1654076400000|2022-06-01 09:40:00|225.93|223.53|225.93|223.53|226.36|223.96|225.88|223.48|0
1654076700000|2022-06-01 09:45:00|225.88|223.48|226.74|224.34|226.84|224.44|225.88|223.48|0
1654077000000|2022-06-01 09:50:00|226.79|224.39|226.45|224.05|227.32|224.92|226.35|223.95|0
1654077300000|2022-06-01 09:55:00|226.55|224.15|227.31|224.91|227.41|225.01|226.45|224.05|0
1654077600000|2022-06-01 10:00:00|227.41|225.01|227.31|224.91|227.6|225.2|226.83|224.43|0
1654077900000|2022-06-01 10:05:00|227.21|224.81|228.18|225.78|228.62|226.22|226.92|224.52|0
1654078200000|2022-06-01 10:10:00|228.08|225.68|228.37|225.97|228.85|226.45|227.98|225.58|0
1654078500000|2022-06-01 10:15:00|228.56|226.16|227.93|225.53|228.75|226.35|227.59|225.19|0
1654078800000|2022-06-01 10:20:00|227.88|225.48|228.65|226.25|229.33|226.93|227.78|225.38|0
1654079100000|2022-06-01 10:25:00|228.56|226.16|228.94|226.54|229.52|227.12|228.56|226.16|0
1654079400000|2022-06-01 10:30:00|229.04|226.64|228.36|225.96|229.04|226.64|227.59|225.19|0
1654079700000|2022-06-01 10:35:00|228.41|226.01|229.62|227.22|229.71|227.31|227.87|225.47|0
1654080000000|2022-06-01 10:40:00|229.52|227.12|227.97|225.57|229.52|227.12|227.87|225.47|0
1654080300000|2022-06-01 10:45:00|227.87|225.47|229.03|226.63|229.03|226.63|227.87|225.47|0
1654080600000|2022-06-01 10:50:00|228.93|226.53|229.95|227.55|230|227.6|228.88|226.48|0
1654080900000|2022-06-01 10:55:00|229.9|227.5|229.31|226.91|230.68|228.28|228.73|226.33|0
1654081200000|2022-06-01 11:00:00|229.36|226.96|227.96|225.56|229.36|226.96|227.86|225.46|0
1654081500000|2022-06-01 11:05:00|227.86|225.46|226.41|224.01|228.1|225.7|225.55|223.15|0
1654081800000|2022-06-01 11:10:00|226.51|224.11|226.41|224.01|227.13|224.73|225.98|223.58|0
1654082100000|2022-06-01 11:15:00|226.31|223.91|227.18|224.78|227.23|224.83|226.31|223.91|0
1654082400000|2022-06-01 11:20:00|227.23|224.83|227.17|224.77|227.85|225.45|226.89|224.49|0
1654082700000|2022-06-01 11:25:00|227.13|224.73|226.69|224.29|227.27|224.87|226.69|224.29|0
1654083000000|2022-06-01 11:30:00|226.74|224.34|226.4|224|227.75|225.35|225.25|222.85|0
1654083300000|2022-06-01 11:35:00|226.45|224.05|225.92|223.52|226.45|224.05|224.96|222.56|0
1654083600000|2022-06-01 11:40:00|225.97|223.57|227.02|224.62|227.12|224.72|225.82|223.42|0
1654083900000|2022-06-01 11:45:00|226.97|224.57|225.81|223.41|227.26|224.86|224.57|222.17|0
1654084200000|2022-06-01 11:50:00|225.72|223.32|226.25|223.85|226.83|224.43|225.62|223.22|0
1654084500000|2022-06-01 11:55:00|226.29|223.89|223.9|221.5|226.29|223.89|223.9|221.5|0
1654084800000|2022-06-01 12:00:00|223.8|221.4|223.51|221.11|224.47|222.07|222.75|220.35|0
1654085100000|2022-06-01 12:05:00|223.61|221.21|223.89|221.49|224.04|221.64|222.66|220.26|0
1654085400000|2022-06-01 12:10:00|223.99|221.59|223.7|221.3|223.99|221.59|223.13|220.73|0
1654085700000|2022-06-01 12:15:00|223.6|221.2|224.51|222.11|224.51|222.11|223.22|220.82|0
1654086000000|2022-06-01 12:20:00|224.56|222.16|222.36|219.96|224.65|222.25|222.27|219.87|0
1654086300000|2022-06-01 12:25:00|222.46|220.06|221.7|219.3|222.74|220.34|220.94|218.54|0
1654086600000|2022-06-01 12:30:00|221.6|219.2|221.32|218.92|222.65|220.25|221.32|218.92|0
1654086900000|2022-06-01 12:35:00|221.22|218.82|221.41|219.01|221.88|219.48|221.13|218.73|0
1654087200000|2022-06-01 12:40:00|221.46|219.06|220.7|218.3|222.17|219.77|220.56|218.16|0
1654087500000|2022-06-01 12:45:00|220.65|218.25|221.78|219.38|222.16|219.76|220.65|218.25|0
1654087800000|2022-06-01 12:50:00|221.88|219.48|221.4|219|222.07|219.67|221.12|218.72|0
1654088100000|2022-06-01 12:55:00|221.36|218.96|222.63|220.23|222.63|220.23|220.93|218.53|0
1654088400000|2022-06-01 13:00:00|222.3|219.9|222.82|220.42|223.58|221.18|221.68|219.28|0
1654088700000|2022-06-01 13:05:00|222.91|220.51|221.21|218.81|223.1|220.7|221.21|218.81|0
1654089000000|2022-06-01 13:10:00|221.3|218.9|221.01|218.61|221.58|219.18|219.98|217.58|0
1654089300000|2022-06-01 13:15:00|220.97|218.57|219.79|217.39|221.77|219.37|219.69|217.29|0
1654089600000|2022-06-01 13:20:00|220.07|217.67|220.16|217.76|221.29|218.89|219.93|217.53|0
1654089900000|2022-06-01 13:25:00|219.88|217.48|219.97|217.57|220.54|218.14|219.88|217.48|0
1654090200000|2022-06-01 13:30:00|220.16|217.76|218.54|216.14|220.16|217.76|216.33|213.93|0
1654090500000|2022-06-01 13:35:00|218.07|215.67|221.83|219.43|221.93|219.53|216.02|213.62|0
1654090800000|2022-06-01 13:40:00|221.74|219.34|222.1|219.7|223.33|220.93|219.87|217.47|0
1654091100000|2022-06-01 13:45:00|221.54|219.14|223.9|221.5|225.19|222.79|220.78|218.38|0
1654091400000|2022-06-01 13:50:00|223.62|221.22|220.78|218.38|224.47|222.07|220.45|218.05|0
1654091700000|2022-06-01 13:55:00|220.31|217.91|221.86|219.46|222.95|220.55|219.84|217.44|0
1654092000000|2022-06-01 14:00:00|221.29|218.89|224.56|222.16|226.96|224.56|220.68|218.28|0
1654092300000|2022-06-01 14:05:00|225.13|222.73|230.44|228.04|231.8|229.4|224.75|222.35|0
1654092600000|2022-06-01 14:10:00|230.34|227.94|231.04|228.64|233.22|230.82|229.08|226.68|0
1654092900000|2022-06-01 14:15:00|231.44|229.04|235.88|233.48|236.08|233.68|231.44|229.04|0
1654093200000|2022-06-01 14:20:00|236.08|233.68|237.2|234.8|237.25|234.85|233.86|231.46|0
1654093500000|2022-06-01 14:25:00|237.3|234.9|239.09|236.69|239.3|236.9|235.81|233.41|0
1654093800000|2022-06-01 14:30:00|239.19|236.79|241.41|239.01|241.71|239.31|236.7|234.3|0
1654094100000|2022-06-01 14:35:00|241.81|239.41|241.05|238.65|243.94|241.54|240.7|238.3|0
1654094400000|2022-06-01 14:40:00|241.2|238.8|239.79|237.39|241.6|239.2|238.89|236.49|0
1654094700000|2022-06-01 14:45:00|240.09|237.69|241.9|239.5|241.9|239.5|239.29|236.89|0
1654095000000|2022-06-01 14:50:00|242.01|239.61|237.38|234.98|242.31|239.91|237.03|234.63|0
1654095300000|2022-06-01 14:55:00|237.48|235.08|237.28|234.88|238.48|236.08|236.39|233.99|0
1654095600000|2022-06-01 15:00:00|237.68|235.28|240.38|237.98|241.9|239.5|237.48|235.08|0
1654095900000|2022-06-01 15:05:00|240.58|238.18|242.4|240|242.4|240|239.18|236.78|0
1654096200000|2022-06-01 15:10:00|242.3|239.9|241.29|238.89|242.4|240|239.27|236.87|0
1654096500000|2022-06-01 15:15:00|241.34|238.94|242.9|240.5|244.74|242.34|240.73|238.33|0
1654096800000|2022-06-01 15:20:00|243.41|241.01|246.06|243.66|246.99|244.59|243.41|241.01|0
1654097100000|2022-06-01 15:25:00|246.16|243.76|245.52|243.12|248.81|246.41|244.27|241.87|0
1654097400000|2022-06-01 15:30:00|245.83|243.43|246.54|244.14|247.36|244.96|244.4|242|0
1654097700000|2022-06-01 15:35:00|246.23|243.83|246.85|244.45|248.6|246.2|245.83|243.43|0
1654098000000|2022-06-01 15:40:00|247.41|245.01|250.25|247.85|250.25|247.85|247.36|244.96|0
1654098300000|2022-06-01 15:45:00|250.45|248.05|251.83|249.43|251.83|249.43|248.18|245.78|0
1654098600000|2022-06-01 15:50:00|251.94|249.54|249.9|247.5|252.15|249.75|249.38|246.98|0
1654098900000|2022-06-01 15:55:00|249.59|247.19|250.88|248.48|251.14|248.74|248.56|246.16|0
1654099200000|2022-06-01 16:00:00|251.03|248.63|251.97|249.57|252.7|250.3|250.41|248.01|0
1654099500000|2022-06-01 16:05:00|252.18|249.78|250.82|248.42|252.23|249.83|249.68|247.28|0
1654099800000|2022-06-01 16:10:00|251.13|248.73|250.51|248.11|253.21|250.81|250.51|248.11|0
1654100100000|2022-06-01 16:15:00|250.61|248.21|248.65|246.25|250.87|248.47|248.65|246.25|0
1654100400000|2022-06-01 16:20:00|248.54|246.14|248.13|245.73|248.96|246.56|247.51|245.11|0
1654100700000|2022-06-01 16:25:00|248.23|245.83|251.23|248.83|251.23|248.83|247.92|245.52|0
1654101000000|2022-06-01 16:30:00|251.43|249.03|248.33|245.93|251.43|249.03|247.51|245.11|0
1654101300000|2022-06-01 16:35:00|248.23|245.83|248.95|246.55|250.19|247.79|247.61|245.21|0
1654101600000|2022-06-01 16:40:00|249.15|246.75|250.7|248.3|250.8|248.4|247.81|245.41|0
1654101900000|2022-06-01 16:45:00|250.8|248.4|252.15|249.75|252.99|250.59|250.39|247.99|0
1654102200000|2022-06-01 16:50:00|252.05|249.65|250.07|247.67|253.61|251.21|250.07|247.67|0
1654102500000|2022-06-01 16:55:00|250.18|247.78|249.4|247|251.01|248.61|248.63|246.23|0
1654102800000|2022-06-01 17:00:00|249.55|247.15|249.55|247.15|250.07|247.67|247.7|245.3|0
1654103100000|2022-06-01 17:05:00|249.71|247.31|245.34|242.94|249.71|247.31|245.34|242.94|0
1654103400000|2022-06-01 17:10:00|245.24|242.84|247.03|244.63|247.08|244.68|244.32|241.92|0
1654103700000|2022-06-01 17:15:00|246.98|244.58|244.62|242.22|246.98|244.58|244.12|241.72|0
1654104000000|2022-06-01 17:20:00|244.73|242.33|245.23|242.83|245.85|243.45|242.9|240.5|0
1654104300000|2022-06-01 17:25:00|245.03|242.63|244.42|242.02|245.03|242.63|242.9|240.5|0
1654104600000|2022-06-01 17:30:00|244.52|242.12|240.75|238.35|244.98|242.58|239.78|237.38|0
1654104900000|2022-06-01 17:35:00|240.85|238.45|238.63|236.23|241.15|238.75|237.93|235.53|0
1654105200000|2022-06-01 17:40:00|238.73|236.33|238.22|235.82|239.43|237.03|237.72|235.32|0
1654105500000|2022-06-01 17:45:00|238.02|235.62|238.72|236.32|239.43|237.03|237.22|234.82|0
1654105800000|2022-06-01 17:50:00|239.03|236.63|241.14|238.74|241.35|238.95|238.12|235.72|0
1654106100000|2022-06-01 17:55:00|241.45|239.05|239.42|237.02|241.45|239.05|237.42|235.02|0
1654106400000|2022-06-01 18:00:00|239.63|237.23|237.11|234.71|239.88|237.48|236.81|234.41|0
1654106700000|2022-06-01 18:05:00|237.31|234.91|237.21|234.81|239.12|236.72|236.21|233.81|0
1654107000000|2022-06-01 18:10:00|237.26|234.86|237.66|235.26|239.22|236.82|236.91|234.51|0
1654107300000|2022-06-01 18:15:00|237.61|235.21|238.41|236.01|239.41|237.01|236.51|234.11|0
1654107600000|2022-06-01 18:20:00|238.11|235.71|233.23|230.83|239.11|236.71|233.13|230.73|0
1654107900000|2022-06-01 18:25:00|233.18|230.78|232.24|229.84|233.62|231.22|230.47|228.07|0
1654108200000|2022-06-01 18:30:00|231.94|229.54|231.35|228.95|232.24|229.84|230.96|228.56|0
1654108500000|2022-06-01 18:35:00|231.55|229.15|233.02|230.62|233.02|230.62|230.47|228.07|0
1654108800000|2022-06-01 18:40:00|233.12|230.72|230.07|227.67|233.32|230.92|229.68|227.28|0
1654109100000|2022-06-01 18:45:00|229.78|227.38|231.44|229.04|232.72|230.32|229.78|227.38|0
1654109400000|2022-06-01 18:50:00|231.64|229.24|234|231.6|234.2|231.8|231.54|229.14|0
1654109700000|2022-06-01 18:55:00|233.8|231.4|234.15|231.75|235.29|232.89|232.62|230.22|0
1654110000000|2022-06-01 19:00:00|234|231.6|234.99|232.59|236.38|233.98|232.91|230.51|0
1654110300000|2022-06-01 19:05:00|235.29|232.89|233.01|230.61|235.29|232.89|232.12|229.72|0
1654110600000|2022-06-01 19:10:00|233.3|230.9|230.6|228.2|233.7|231.3|230.06|227.66|0
1654110900000|2022-06-01 19:15:00|230.65|228.25|230.64|228.24|231.92|229.52|228.79|226.39|0
1654111200000|2022-06-01 19:20:00|230.69|228.29|230.54|228.14|231.33|228.93|229.27|226.87|0
1654111500000|2022-06-01 19:25:00|230.79|228.39|231.32|228.92|232.7|230.3|230.54|228.14|0
1654111800000|2022-06-01 19:30:00|231.81|229.41|230.95|228.55|235.53|233.13|227.92|225.52|0
1654112100000|2022-06-01 19:35:00|231.25|228.85|228.1|225.7|232.24|229.84|228.1|225.7|0
1654112400000|2022-06-01 19:40:00|228|225.6|229.37|226.97|229.37|226.97|226.78|224.38|0
1654112700000|2022-06-01 19:45:00|229.76|227.36|229.07|226.67|230.85|228.45|228.19|225.79|0
1654113000000|2022-06-01 19:50:00|227.6|225.2|234.31|231.91|234.51|232.11|227.6|225.2|0
1654113300000|2022-06-01 19:55:00|234.71|232.31|237.73|235.33|238.13|235.73|234.21|231.81|0
1654113600000|2022-06-01 20:00:00|237.83|235.43|237.72|235.32|238.43|236.03|236.52|234.12|0
1654113900000|2022-06-01 20:05:00|237.62|235.22|238.33|235.93|239.54|237.14|237.52|235.12|0
1654114200000|2022-06-01 20:10:00|238.23|235.83|237.62|235.22|238.93|236.53|237.62|235.22|0
1654114500000|2022-06-01 20:15:00|237.72|234.92|238.93|236.13|238.93|236.13|237.72|234.92|0
1654114800000|2022-06-01 20:20:00|239.03|236.23|238.52|235.72|239.43|236.63|238.52|235.72|0
1654115100000|2022-06-01 20:25:00|238.47|235.67|238.31|235.51|238.62|235.82|238.21|235.41|0
1654115400000|2022-06-01 20:30:00|238.42|235.62|238.72|235.92|238.92|236.12|237.91|235.11|0
1654115700000|2022-06-01 20:35:00|238.82|236.02|238.92|236.12|239.02|236.22|238.51|235.71|0
1654116000000|2022-06-01 20:40:00|239.02|236.22|239.52|236.72|239.62|236.82|239.02|236.22|0
1654116300000|2022-06-01 20:45:00|239.42|236.62|238.51|235.71|239.83|237.03|238.41|235.61|0
1654116600000|2022-06-01 20:50:00|238.76|235.96|239.47|236.67|239.47|236.67|238.2|235.4|0
1654116900000|2022-06-01 20:55:00|239.31|236.51|238.76|235.96|240.13|237.33|238.55|235.75|0
1654117200000|2022-06-01 21:00:00|238.72|235.92|238.95|236.15|239|236.2|238.43|235.63|0
1654117500000|2022-06-01 21:05:00|238.9|236.1|238.89|236.09|238.94|236.14|238.89|236.09|0
1654117800000|2022-06-01 21:10:00|238.88|236.08|239.02|236.22|239.04|236.24|238.86|236.06|0
1654118100000|2022-06-01 21:15:00|238.83|236.03|238.64|235.84|238.83|236.03|238.61|235.81|0
1654118400000|2022-06-01 21:20:00|238.61|235.81|238.53|235.73|238.65|235.85|238.53|235.73|0
1654118700000|2022-06-01 21:25:00|238.55|235.75|238.58|235.78|238.74|235.94|238.55|235.75|0
1654119000000|2022-06-01 21:30:00|238.59|235.79|238.73|235.93|238.78|235.98|238.56|235.76|0
1654119300000|2022-06-01 21:35:00|238.76|235.96|238.68|235.88|238.76|235.96|238.68|235.88|0
1654119600000|2022-06-01 21:40:00|238.66|235.86|238.71|235.91|238.71|235.91|238.55|235.75|0
1654119900000|2022-06-01 21:45:00|238.68|235.88|238.97|236.17|239|236.2|238.68|235.88|0
1654120200000|2022-06-01 21:50:00|238.96|236.16|238.96|236.16|239.14|236.34|238.96|236.16|0
1654120500000|2022-06-01 21:55:00|238.93|236.13|238.81|236.01|239|236.2|238.67|235.87|0
1654120800000|2022-06-01 22:00:00|238.42|235.62|238.22|235.42|238.98|236.18|237.92|235.12|0
1654121100000|2022-06-01 22:05:00|238.17|235.37|238.92|236.12|239.07|236.27|238.06|235.26|0
1654121400000|2022-06-01 22:10:00|238.87|236.07|239.12|236.32|239.78|236.98|238.87|236.07|0
1654121700000|2022-06-01 22:15:00|239.07|236.27|238.26|235.46|239.07|236.27|237.76|234.96|0
1654122000000|2022-06-01 22:20:00|238.21|235.41|239.27|236.47|239.78|236.98|237.96|235.16|0
1654122300000|2022-06-01 22:25:00|239.17|236.37|239.67|236.87|239.77|236.97|239.07|236.27|0
1654122600000|2022-06-01 22:30:00|239.77|236.97|239.97|237.17|240.64|237.84|239.37|236.57|0
1654122900000|2022-06-01 22:35:00|239.77|236.97|240.58|237.78|240.79|237.99|239.77|236.97|0
1654123200000|2022-06-01 22:40:00|240.68|237.88|240.38|237.58|240.79|237.99|239.56|236.76|0
1654123500000|2022-06-01 22:45:00|240.43|237.63|241.14|238.34|241.39|238.59|239.97|237.17|0
1654123800000|2022-06-01 22:50:00|241.09|238.29|240.98|238.18|241.49|238.69|240.83|238.03|0
1654124100000|2022-06-01 22:55:00|240.93|238.13|241.29|238.49|241.39|238.59|240.78|237.98|0
1654124400000|2022-06-01 23:00:00|241.18|238.38|240.88|238.08|241.59|238.79|240.57|237.77|0
1654124700000|2022-06-01 23:05:00|240.93|238.13|241.18|238.38|241.38|238.58|240.77|237.97|0
1654125000000|2022-06-01 23:10:00|241.28|238.48|240.72|237.92|241.84|239.04|240.62|237.82|0
1654125300000|2022-06-01 23:15:00|240.67|237.87|240.87|238.07|241.18|238.38|240.46|237.66|0
1654125600000|2022-06-01 23:20:00|240.77|237.97|240.56|237.76|240.97|238.17|240.26|237.46|0
1654125900000|2022-06-01 23:25:00|240.51|237.71|240.25|237.45|240.56|237.76|240.05|237.25|0
1654126200000|2022-06-01 23:30:00|240.15|237.35|240.76|237.96|240.76|237.96|240|237.2|0
1654126500000|2022-06-01 23:35:00|240.81|238.01|241.06|238.26|241.16|238.36|240.66|237.86|0
1654126800000|2022-06-01 23:40:00|240.96|238.16|242.49|239.69|242.8|240|240.96|238.16|0
1654127100000|2022-06-01 23:45:00|242.7|239.9|242.28|239.48|242.95|240.15|242.28|239.48|0
1654127400000|2022-06-01 23:50:00|242.39|239.59|242.9|240.1|243.1|240.3|242.39|239.59|0
1654127700000|2022-06-01 23:55:00|242.79|239.99|242.48|239.68|243.1|240.3|242.33|239.53|0
1654128000000|2022-06-02 00:00:00|242.38|239.58|243.46|240.66|243.51|240.71|241.77|238.97|0
1654128300000|2022-06-02 00:05:00|243.35|240.55|242.27|239.47|244.02|241.22|242.17|239.37|0
1654128600000|2022-06-02 00:10:00|242.17|239.37|241.15|238.35|242.68|239.88|240.74|237.94|0
1654128900000|2022-06-02 00:15:00|241.04|238.24|238.3|235.5|241.15|238.35|238.3|235.5|0
1654129200000|2022-06-02 00:20:00|238.2|235.4|237.19|234.39|238.6|235.8|236.99|234.19|0
1654129500000|2022-06-02 00:25:00|237.29|234.49|236.98|234.18|237.59|234.79|235.68|232.88|0
1654129800000|2022-06-02 00:30:00|236.88|234.08|237.18|234.38|237.38|234.58|236.58|233.78|0
1654130100000|2022-06-02 00:35:00|237.08|234.28|235.67|232.87|237.28|234.48|235.37|232.57|0
1654130400000|2022-06-02 00:40:00|235.57|232.77|235.97|233.17|236.27|233.47|235.07|232.27|0
1654130700000|2022-06-02 00:45:00|235.87|233.07|234.82|232.02|236.27|233.47|234.72|231.92|0
1654131000000|2022-06-02 00:50:00|234.67|231.87|235.92|233.12|235.97|233.17|234.67|231.87|0
1654131300000|2022-06-02 00:55:00|235.97|233.17|235.71|232.91|236.07|233.27|235.16|232.36|0
1654131600000|2022-06-02 01:00:00|235.66|232.86|236.26|233.46|236.46|233.66|235.16|232.36|0
1654131900000|2022-06-02 01:05:00|236.46|233.66|235.81|233.01|236.76|233.96|235.76|232.96|0
1654132200000|2022-06-02 01:10:00|235.76|232.96|236.26|233.46|236.46|233.66|235.66|232.86|0
1654132500000|2022-06-02 01:15:00|236.16|233.36|236.25|233.45|236.66|233.86|235.86|233.06|0
1654132800000|2022-06-02 01:20:00|236.21|233.41|235.75|232.95|236.21|233.41|234.85|232.05|0
1654133100000|2022-06-02 01:25:00|235.6|232.8|234.85|232.05|236.05|233.25|234.75|231.95|0
1654133400000|2022-06-02 01:30:00|234.65|231.85|234.74|231.94|235.25|232.45|234.15|231.35|0
1654133700000|2022-06-02 01:35:00|234.64|231.84|235.34|232.54|235.64|232.84|234.64|231.84|0
1654134000000|2022-06-02 01:40:00|235.24|232.44|236.24|233.44|236.4|233.6|235.04|232.24|0
1654134300000|2022-06-02 01:45:00|236.34|233.54|235.89|233.09|236.34|233.54|235.64|232.84|0
1654134600000|2022-06-02 01:50:00|235.84|233.04|235.74|232.94|236.74|233.94|235.23|232.43|0
1654134900000|2022-06-02 01:55:00|235.69|232.89|237.14|234.34|237.14|234.34|235.69|232.89|0
1654135200000|2022-06-02 02:00:00|237.04|234.24|238.35|235.55|238.55|235.75|236.94|234.14|0
1654135500000|2022-06-02 02:05:00|238.65|235.85|237.34|234.54|238.96|236.16|237.14|234.34|0
1654135800000|2022-06-02 02:10:00|237.44|234.64|236.23|233.43|237.74|234.94|236.13|233.33|0
1654136100000|2022-06-02 02:15:00|236.03|233.23|235.72|232.92|236.43|233.63|235.52|232.72|0
1654136400000|2022-06-02 02:20:00|235.62|232.82|235.92|233.12|236.42|233.62|235.42|232.62|0
1654136700000|2022-06-02 02:25:00|235.87|233.07|235.92|233.12|236.22|233.42|235.52|232.72|0
1654137000000|2022-06-02 02:30:00|235.82|233.02|235.31|232.51|236.22|233.42|235.22|232.42|0
1654137300000|2022-06-02 02:35:00|235.41|232.61|236.21|233.41|236.52|233.72|235.21|232.41|0
1654137600000|2022-06-02 02:40:00|236.42|233.62|237.12|234.32|237.22|234.42|236.32|233.52|0
1654137900000|2022-06-02 02:45:00|237.17|234.37|236.41|233.61|237.42|234.62|236.11|233.31|0
1654138200000|2022-06-02 02:50:00|236.36|233.56|236.71|233.91|237.07|234.27|236.31|233.51|0
1654138500000|2022-06-02 02:55:00|236.81|234.01|237.77|234.97|237.92|235.12|236.31|233.51|0
1654138800000|2022-06-02 03:00:00|237.72|234.92|237.71|234.91|237.82|235.02|237.06|234.26|0
1654139100000|2022-06-02 03:05:00|237.61|234.81|237.61|234.81|237.76|234.96|236.6|233.8|0
1654139400000|2022-06-02 03:10:00|237.56|234.76|238.01|235.21|238.42|235.62|237.51|234.71|0
1654139700000|2022-06-02 03:15:00|237.96|235.16|237.6|234.8|237.96|235.16|237.2|234.4|0
1654140000000|2022-06-02 03:20:00|237.56|234.76|237.5|234.7|237.56|234.76|237.1|234.3|0
1654140300000|2022-06-02 03:25:00|237.45|234.65|237.6|234.8|237.7|234.9|237.3|234.5|0
1654140600000|2022-06-02 03:30:00|237.55|234.75|237.75|234.95|238|235.2|237.3|234.5|0
1654140900000|2022-06-02 03:35:00|237.8|235|238|235.2|238.71|235.91|237.8|235|0
1654141200000|2022-06-02 03:40:00|237.9|235.1|237.79|234.99|237.95|235.15|237.14|234.34|0
1654141500000|2022-06-02 03:45:00|237.85|235.05|237.44|234.64|238.2|235.4|237.29|234.49|0
1654141800000|2022-06-02 03:50:00|237.29|234.49|237.84|235.04|237.94|235.14|237.18|234.38|0
1654142100000|2022-06-02 03:55:00|237.94|235.14|237.48|234.68|237.99|235.19|237.38|234.58|0
1654142400000|2022-06-02 04:00:00|237.43|234.63|237.58|234.78|237.78|234.98|237.08|234.28|0
1654142700000|2022-06-02 04:05:00|237.48|234.68|237.88|235.08|237.98|235.18|237.28|234.48|0
1654143000000|2022-06-02 04:10:00|237.78|234.98|237.58|234.78|237.83|235.03|237.27|234.47|0
1654143300000|2022-06-02 04:15:00|237.53|234.73|236.27|233.47|237.58|234.78|236.27|233.47|0
1654143600000|2022-06-02 04:20:00|236.32|233.52|236.66|233.86|236.77|233.97|236.27|233.47|0
1654143900000|2022-06-02 04:25:00|236.56|233.76|236.56|233.76|236.82|234.02|236.46|233.66|0
1654144200000|2022-06-02 04:30:00|236.46|233.66|236.36|233.56|236.66|233.86|236.36|233.56|0
1654144500000|2022-06-02 04:35:00|236.46|233.66|235.95|233.15|236.66|233.86|235.85|233.05|0
1654144800000|2022-06-02 04:40:00|235.85|233.05|236.05|233.25|236.15|233.35|235.65|232.85|0
1654145100000|2022-06-02 04:45:00|235.95|233.15|236.35|233.55|236.35|233.55|235.75|232.95|0
1654145400000|2022-06-02 04:50:00|236.45|233.65|236.15|233.35|236.65|233.85|236.05|233.25|0
1654145700000|2022-06-02 04:55:00|236.05|233.25|236.04|233.24|236.15|233.35|235.94|233.14|0
1654146000000|2022-06-02 05:00:00|235.94|233.14|236.14|233.34|236.14|233.34|235.44|232.64|0
1654146300000|2022-06-02 05:05:00|236.09|233.29|236.64|233.84|236.84|234.04|235.74|232.94|0
1654146600000|2022-06-02 05:10:00|236.74|233.94|238.96|236.16|238.96|236.16|236.74|233.94|0
1654146900000|2022-06-02 05:15:00|239.02|236.22|239.16|236.36|240.18|237.38|238.35|235.55|0
1654147200000|2022-06-02 05:20:00|239.06|236.26|239.06|236.26|239.47|236.67|238.66|235.86|0
1654147500000|2022-06-02 05:25:00|239.11|236.31|238.35|235.55|239.57|236.77|238.35|235.55|0
1654147800000|2022-06-02 05:30:00|238.3|235.5|239.05|236.25|239.05|236.25|238.24|235.44|0
1654148100000|2022-06-02 05:35:00|239.01|236.21|239.1|236.3|239.86|237.06|238.5|235.7|0
1654148400000|2022-06-02 05:40:00|239.15|236.35|238.24|235.44|239.15|236.35|238.14|235.34|0
1654148700000|2022-06-02 05:45:00|238.34|235.54|237.63|234.83|238.39|235.59|237.23|234.43|0
1654149000000|2022-06-02 05:50:00|237.43|234.63|236.62|233.82|237.63|234.83|236.52|233.72|0
1654149300000|2022-06-02 05:55:00|236.52|233.72|236.82|234.02|236.97|234.17|236.32|233.52|0
1654149600000|2022-06-02 06:00:00|236.92|234.12|235.76|232.96|237.12|234.32|235.66|232.86|0
1654149900000|2022-06-02 06:05:00|235.81|233.01|235.01|232.21|236.41|233.61|234.91|232.11|0
1654150200000|2022-06-02 06:10:00|234.91|232.11|235.91|233.11|236.01|233.21|234.81|232.01|0
1654150500000|2022-06-02 06:15:00|235.81|233.01|237.11|234.31|237.11|234.31|235.81|233.01|0
1654150800000|2022-06-02 06:20:00|237.01|234.21|236.71|233.91|237.21|234.41|236.71|233.91|0
1654151100000|2022-06-02 06:25:00|236.76|233.96|237.21|234.41|237.31|234.51|236.4|233.6|0
1654151400000|2022-06-02 06:30:00|237.16|234.36|237.41|234.61|237.51|234.71|236.9|234.1|0
1654151700000|2022-06-02 06:35:00|237.51|234.71|237.86|235.06|237.91|235.11|237.3|234.5|0
1654152000000|2022-06-02 06:40:00|237.91|235.11|237.4|234.6|237.91|235.11|236.9|234.1|0
1654152300000|2022-06-02 06:45:00|237.3|234.5|235.89|233.09|237.4|234.6|235.69|232.89|0
1654152600000|2022-06-02 06:50:00|235.79|232.99|235.08|232.28|236.09|233.29|234.78|231.98|0
1654152900000|2022-06-02 06:55:00|234.98|232.18|234.18|231.38|235.18|232.38|233.98|231.18|0
1654153200000|2022-06-02 07:00:00|234.08|231.28|233.24|230.44|234.23|231.43|233.18|230.38|0
1654153500000|2022-06-02 07:05:00|233.08|230.68|233.38|230.98|233.58|231.18|232.98|230.58|0
1654153800000|2022-06-02 07:10:00|233.28|230.88|233.23|230.83|234.28|231.88|232.98|230.58|0
1654154100000|2022-06-02 07:15:00|233.18|230.78|232.98|230.58|233.57|231.17|232.98|230.58|0
1654154400000|2022-06-02 07:20:00|233.13|230.73|233.07|230.67|233.57|231.17|232.97|230.57|0
1654154700000|2022-06-02 07:25:00|233.37|230.97|231.04|228.64|233.47|231.07|230.5|228.1|0
1654155000000|2022-06-02 07:30:00|231.09|228.69|231.98|229.58|232.47|230.07|230.59|228.19|0
1654155300000|2022-06-02 07:35:00|232.07|229.67|230.94|228.54|232.37|229.97|230.88|228.48|0
1654155600000|2022-06-02 07:40:00|230.98|228.58|231.38|228.98|231.77|229.37|230.88|228.48|0
1654155900000|2022-06-02 07:45:00|231.53|229.13|233.46|231.06|233.86|231.46|231.53|229.13|0
1654156200000|2022-06-02 07:50:00|233.56|231.16|232.86|230.46|233.76|231.36|232.26|229.86|0
1654156500000|2022-06-02 07:55:00|232.76|230.36|232.86|230.46|233.55|231.15|232.41|230.01|0
1654156800000|2022-06-02 08:00:00|232.76|230.36|233.15|230.75|234.25|231.85|232.76|230.36|0
1654157100000|2022-06-02 08:05:00|233.25|230.85|233.05|230.65|233.45|231.05|232.45|230.05|0
1654157400000|2022-06-02 08:10:00|232.95|230.55|230.92|228.52|233.05|230.65|230.62|228.22|0
1654157700000|2022-06-02 08:15:00|230.87|228.47|229.39|226.99|231.36|228.96|229.19|226.79|0
1654158000000|2022-06-02 08:20:00|229.19|226.79|228.94|226.54|229.53|227.13|228.79|226.39|0
1654158300000|2022-06-02 08:25:00|228.89|226.49|228.89|226.49|229.28|226.88|228.5|226.1|0
1654158600000|2022-06-02 08:30:00|228.79|226.39|228.89|226.49|229.38|226.98|228.5|226.1|0
1654158900000|2022-06-02 08:35:00|228.79|226.39|228.74|226.34|229.08|226.68|228.49|226.09|0
1654159200000|2022-06-02 08:40:00|228.69|226.29|228.64|226.24|228.88|226.48|228.44|226.04|0
1654159500000|2022-06-02 08:45:00|228.59|226.19|229.08|226.68|229.37|226.97|228.59|226.19|0
1654159800000|2022-06-02 08:50:00|228.98|226.58|229.76|227.36|229.76|227.36|228.88|226.48|0
1654160100000|2022-06-02 08:55:00|229.81|227.41|231.33|228.93|231.33|228.93|229.71|227.31|0
1654160400000|2022-06-02 09:00:00|231.43|229.03|230.83|228.43|233.61|231.21|230.44|228.04|0
1654160700000|2022-06-02 09:05:00|230.93|228.53|230.29|227.89|231.13|228.73|229.94|227.54|0
1654161000000|2022-06-02 09:10:00|230.34|227.94|230.14|227.74|230.63|228.23|229.94|227.54|0
1654161300000|2022-06-02 09:15:00|230.24|227.84|229.35|226.95|230.24|227.84|229.25|226.85|0
1654161600000|2022-06-02 09:20:00|229.4|227|229.2|226.8|229.64|227.24|228.96|226.56|0
1654161900000|2022-06-02 09:25:00|229.15|226.75|228.95|226.55|229.15|226.75|228.66|226.26|0
1654162200000|2022-06-02 09:30:00|228.91|226.51|229.98|227.58|230.28|227.88|228.76|226.36|0
1654162500000|2022-06-02 09:35:00|230.03|227.63|230.22|227.82|230.52|228.12|229.73|227.33|0
1654162800000|2022-06-02 09:40:00|230.13|227.73|230.12|227.72|230.27|227.87|229.63|227.23|0
1654163100000|2022-06-02 09:45:00|230.22|227.82|230.27|227.87|230.47|228.07|229.83|227.43|0
1654163400000|2022-06-02 09:50:00|230.32|227.92|231.01|228.61|231.4|229|230.32|227.92|0
1654163700000|2022-06-02 09:55:00|230.96|228.56|231.1|228.7|231.2|228.8|230.71|228.31|0
1654164000000|2022-06-02 10:00:00|231.05|228.65|230.76|228.36|231.35|228.95|230.66|228.26|0
1654164300000|2022-06-02 10:05:00|230.31|227.91|230.51|228.11|231.3|228.9|230.01|227.61|0
1654164600000|2022-06-02 10:10:00|230.56|228.16|229.91|227.51|230.6|228.2|229.91|227.51|0
1654164900000|2022-06-02 10:15:00|230.01|227.61|230.5|228.1|230.5|228.1|229.71|227.31|0
1654165200000|2022-06-02 10:20:00|230.4|228|231.88|229.48|231.88|229.48|230.4|228|0
1654165500000|2022-06-02 10:25:00|231.83|229.43|232.17|229.77|232.77|230.37|231.68|229.28|0
1654165800000|2022-06-02 10:30:00|232.27|229.87|231.97|229.57|232.37|229.97|231.38|228.98|0
1654166100000|2022-06-02 10:35:00|231.88|229.48|230.44|228.04|231.93|229.53|230.44|228.04|0
1654166400000|2022-06-02 10:40:00|230.34|227.94|229.01|226.61|230.34|227.94|228.97|226.57|0
1654166700000|2022-06-02 10:45:00|228.92|226.52|227.84|225.44|229.01|226.61|227.64|225.24|0
1654167000000|2022-06-02 10:50:00|227.89|225.49|227.83|225.43|228.52|226.12|227.74|225.34|0
1654167300000|2022-06-02 10:55:00|227.69|225.29|228.03|225.63|228.13|225.73|227.54|225.14|0
1654167600000|2022-06-02 11:00:00|228.08|225.68|229.69|227.29|229.69|227.29|228.03|225.63|0
1654167900000|2022-06-02 11:05:00|229.64|227.24|229.49|227.09|229.69|227.29|229.39|226.99|0
1654168200000|2022-06-02 11:10:00|229.39|226.99|229.69|227.29|229.78|227.38|229.2|226.8|0
1654168500000|2022-06-02 11:15:00|229.64|227.24|230.23|227.83|230.27|227.87|229.59|227.19|0
1654168800000|2022-06-02 11:20:00|230.17|227.77|228.6|226.2|230.27|227.87|228.36|225.96|0
1654169100000|2022-06-02 11:25:00|228.7|226.3|228.36|225.96|229.19|226.79|228.36|225.96|0
1654169400000|2022-06-02 11:30:00|228.5|226.1|229.09|226.69|229.77|227.37|228.36|225.96|0
1654169700000|2022-06-02 11:35:00|228.99|226.59|228.59|226.19|229.18|226.78|228.11|225.71|0
1654170000000|2022-06-02 11:40:00|228.55|226.15|229.23|226.83|229.33|226.93|228.1|225.7|0
1654170300000|2022-06-02 11:45:00|229.28|226.88|228.88|226.48|229.57|227.17|228|225.6|0
1654170600000|2022-06-02 11:50:00|229.08|226.68|228.88|226.48|229.18|226.78|228.78|226.38|0
1654170900000|2022-06-02 11:55:00|228.98|226.58|228.98|226.58|229.42|227.02|228.93|226.53|0
1654171200000|2022-06-02 12:00:00|229.17|226.77|229.17|226.77|229.27|226.87|228.44|226.04|0
1654171500000|2022-06-02 12:05:00|229.22|226.82|231.43|229.03|231.63|229.23|229.22|226.82|0
1654171800000|2022-06-02 12:10:00|231.53|229.13|230.84|228.44|232.02|229.62|230.84|228.44|0
1654172100000|2022-06-02 12:15:00|230.59|228.19|230.98|228.58|232.42|230.02|228.38|225.98|0
1654172400000|2022-06-02 12:20:00|231.13|228.73|230.59|228.19|231.13|228.73|229.9|227.5|0
1654172700000|2022-06-02 12:25:00|230.44|228.04|230.93|228.53|231.47|229.07|230.09|227.69|0
1654173000000|2022-06-02 12:30:00|231.18|228.78|232.41|230.01|232.61|230.21|230.14|227.74|0
1654173300000|2022-06-02 12:35:00|232.51|230.11|230.97|228.57|232.61|230.21|230.43|228.03|0
1654173600000|2022-06-02 12:40:00|231.02|228.62|231.51|229.11|231.51|229.11|229.74|227.34|0
1654173900000|2022-06-02 12:45:00|231.61|229.21|231.21|228.81|232.26|229.86|230.62|228.22|0
1654174200000|2022-06-02 12:50:00|231.31|228.91|230.32|227.92|231.31|228.91|230.18|227.78|0
1654174500000|2022-06-02 12:55:00|230.38|227.98|232.6|230.2|232.79|230.39|230.13|227.73|0
1654174800000|2022-06-02 13:00:00|232.69|230.29|235.99|233.59|235.99|233.59|231.41|229.01|0
1654175100000|2022-06-02 13:05:00|236.19|233.79|238.5|236.1|239.21|236.81|234.68|232.28|0
1654175400000|2022-06-02 13:10:00|238.6|236.2|237.89|235.49|240.23|237.83|237.89|235.49|0
1654175700000|2022-06-02 13:15:00|237.99|235.59|237.49|235.09|239.41|237.01|237.18|234.78|0
1654176000000|2022-06-02 13:20:00|237.64|235.24|238.6|236.2|238.6|236.2|237.18|234.78|0
1654176300000|2022-06-02 13:25:00|238.7|236.3|238.59|236.19|240.27|237.87|237.89|235.49|0
1654176600000|2022-06-02 13:30:00|238.49|236.09|239.5|237.1|244.62|242.22|237.84|235.44|0
1654176900000|2022-06-02 13:35:00|239.4|237|241.13|238.73|246.02|243.62|239.4|237|0
1654177200000|2022-06-02 13:40:00|241.84|239.44|240.41|238.01|244.2|241.8|239.3|236.9|0
1654177500000|2022-06-02 13:45:00|240.51|238.11|239.5|237.1|244.41|242.01|239.39|236.99|0
1654177800000|2022-06-02 13:50:00|239.9|237.5|242.45|240.05|243.17|240.77|239.9|237.5|0
1654178100000|2022-06-02 13:55:00|242.5|240.1|243.42|241.02|247.25|244.85|242.5|240.1|0
1654178400000|2022-06-02 14:00:00|244.14|241.74|242.34|239.94|245.12|242.72|239.9|237.5|0
1654178700000|2022-06-02 14:05:00|241.73|239.33|242.86|240.46|244.2|241.8|240.3|237.9|0
1654179000000|2022-06-02 14:10:00|242.45|240.05|234.24|231.84|242.81|240.41|233.64|231.24|0
1654179300000|2022-06-02 14:15:00|234.94|232.54|240.19|237.79|240.3|237.9|234.34|231.94|0
1654179600000|2022-06-02 14:20:00|239.99|237.59|246.16|243.76|246.68|244.28|238.67|236.27|0
1654179900000|2022-06-02 14:25:00|246.47|244.07|244.09|241.69|247.82|245.42|244.09|241.69|0
1654180200000|2022-06-02 14:30:00|244.14|241.74|241.31|238.91|245.33|242.93|240.29|237.89|0
1654180500000|2022-06-02 14:35:00|241.77|239.37|240.34|237.94|243.05|240.65|239.88|237.48|0
1654180800000|2022-06-02 14:40:00|239.98|237.58|239.67|237.27|241.56|239.16|238.76|236.36|0
1654181100000|2022-06-02 14:45:00|239.83|237.43|238.6|236.2|241.71|239.31|238.05|235.65|0
1654181400000|2022-06-02 14:50:00|238.86|236.46|238.65|236.25|240.08|237.68|237.64|235.24|0
1654181700000|2022-06-02 14:55:00|238.55|236.15|236.63|234.23|239.16|236.76|236.32|233.92|0
1654182000000|2022-06-02 15:00:00|236.53|234.13|233.12|230.72|237.33|234.93|232.12|229.72|0
1654182300000|2022-06-02 15:05:00|232.92|230.52|231.72|229.32|233.77|231.37|231.43|229.03|0
1654182600000|2022-06-02 15:10:00|231.82|229.42|225.75|223.35|231.82|229.42|225.16|222.76|0
1654182900000|2022-06-02 15:15:00|225.55|223.15|226.92|224.52|227.61|225.21|224.86|222.46|0
1654183200000|2022-06-02 15:20:00|226.82|224.42|226.53|224.13|227.91|225.51|226.19|223.79|0
1654183500000|2022-06-02 15:25:00|226.43|224.03|226.13|223.73|227.81|225.41|224.96|222.56|0
1654183800000|2022-06-02 15:30:00|225.94|223.54|227.21|224.81|228.69|226.29|225.84|223.44|0
1654184100000|2022-06-02 15:35:00|227.31|224.91|228.2|225.8|229.49|227.09|227.31|224.91|0
1654184400000|2022-06-02 15:40:00|228|225.6|223.68|221.28|228|225.6|223.29|220.89|0
1654184700000|2022-06-02 15:45:00|223.58|221.18|221.7|219.3|224.26|221.86|221.55|219.15|0
1654185000000|2022-06-02 15:50:00|221.74|219.34|223|220.6|223.19|220.79|220.88|218.48|0
1654185300000|2022-06-02 15:55:00|222.8|220.4|225.03|222.63|225.42|223.02|222.61|220.21|0
1654185600000|2022-06-02 16:00:00|224.54|222.14|223.67|221.27|225.81|223.41|223.67|221.27|0
1654185900000|2022-06-02 16:05:00|223.86|221.46|224.34|221.94|225.12|222.72|223.76|221.36|0
1654186200000|2022-06-02 16:10:00|224.54|222.14|223.95|221.55|225.02|222.62|223.37|220.97|0
1654186500000|2022-06-02 16:15:00|223.86|221.46|222.02|219.62|223.95|221.55|221.83|219.43|0
1654186800000|2022-06-02 16:20:00|221.92|219.52|219.62|217.22|222.6|220.2|219.62|217.22|0
1654187100000|2022-06-02 16:25:00|219.71|217.31|218.66|216.26|220.29|217.89|218.56|216.16|0
1654187400000|2022-06-02 16:30:00|218.37|215.97|217.9|215.5|218.94|216.54|217.61|215.21|0
1654187700000|2022-06-02 16:35:00|217.8|215.4|216.38|213.98|218.09|215.69|216.28|213.88|0
1654188000000|2022-06-02 16:40:00|216.28|213.88|218.46|216.06|219.42|217.02|216.19|213.79|0
1654188300000|2022-06-02 16:45:00|219.61|217.21|218.54|216.14|219.9|217.5|217.78|215.38|0
1654188600000|2022-06-02 16:50:00|218.35|215.95|216.36|213.96|218.54|216.14|216.08|213.68|0
1654188900000|2022-06-02 16:55:00|216.55|214.15|217.4|215|218.25|215.85|216.45|214.05|0
1654189200000|2022-06-02 17:00:00|217.3|214.9|216.45|214.05|217.87|215.47|216.35|213.95|0
1654189500000|2022-06-02 17:05:00|216.54|214.14|216.92|214.52|217.3|214.9|216.26|213.86|0
1654189800000|2022-06-02 17:10:00|217.2|214.8|219.2|216.8|219.96|217.56|216.68|214.28|0
1654190100000|2022-06-02 17:15:00|218.91|216.51|218.64|216.24|219.77|217.37|217.86|215.46|0
1654190400000|2022-06-02 17:20:00|218.74|216.34|218.64|216.24|219.55|217.15|217.79|215.39|0
1654190700000|2022-06-02 17:25:00|218.5|216.1|218.45|216.05|220.45|218.05|218.07|215.67|0
1654191000000|2022-06-02 17:30:00|218.35|215.95|217.03|214.63|218.73|216.33|217.03|214.63|0
1654191300000|2022-06-02 17:35:00|216.93|214.53|217.12|214.72|218.07|215.67|216.93|214.53|0
1654191600000|2022-06-02 17:40:00|217.03|214.63|216.36|213.96|218.35|215.95|216.18|213.78|0
1654191900000|2022-06-02 17:45:00|216.18|213.78|215.52|213.12|217.02|214.62|215.42|213.02|0
1654192200000|2022-06-02 17:50:00|215.33|212.93|216.27|213.87|216.74|214.34|215.05|212.65|0
1654192500000|2022-06-02 17:55:00|216.36|213.96|215.79|213.39|217.77|215.37|215.7|213.3|0
1654192800000|2022-06-02 18:00:00|215.89|213.49|215.04|212.64|216.64|214.24|214.57|212.17|0
1654193100000|2022-06-02 18:05:00|214.81|212.41|214.29|211.89|215.13|212.73|213.45|211.05|0
1654193400000|2022-06-02 18:10:00|214.48|212.08|213.73|211.33|215.41|213.01|213.64|211.24|0
1654193700000|2022-06-02 18:15:00|213.63|211.23|214.1|211.7|214.75|212.35|213.63|211.23|0
1654194000000|2022-06-02 18:20:00|214.19|211.79|214.1|211.7|214.57|212.17|213.63|211.23|0
1654194300000|2022-06-02 18:25:00|214.28|211.88|216.46|214.06|217.3|214.9|214.19|211.79|0
1654194600000|2022-06-02 18:30:00|216.36|213.96|214.82|212.42|216.46|214.06|214.5|212.1|0
1654194900000|2022-06-02 18:35:00|214.77|212.37|214.68|212.28|215.33|212.93|214.49|212.09|0
1654195200000|2022-06-02 18:40:00|214.77|212.37|215.24|212.84|216.08|213.68|214.54|212.14|0
1654195500000|2022-06-02 18:45:00|215.05|212.65|215.79|213.39|215.79|213.39|214.3|211.9|0
1654195800000|2022-06-02 18:50:00|215.89|213.49|215.6|213.2|216.73|214.33|214.67|212.27|0
1654196100000|2022-06-02 18:55:00|215.7|213.3|218.42|216.02|218.61|216.21|215.42|213.02|0
1654196400000|2022-06-02 19:00:00|218.51|216.11|216.25|213.85|218.8|216.4|215.6|213.2|0
1654196700000|2022-06-02 19:05:00|216.35|213.95|216.06|213.66|216.77|214.37|215.32|212.92|0
1654197000000|2022-06-02 19:10:00|216.53|214.13|214.94|212.54|216.81|214.41|214.66|212.26|0
1654197300000|2022-06-02 19:15:00|214.85|212.45|214.57|212.17|215.41|213.01|214.1|211.7|0
1654197600000|2022-06-02 19:20:00|214.47|212.07|214.28|211.88|215.5|213.1|214.05|211.65|0
1654197900000|2022-06-02 19:25:00|214.19|211.79|215.96|213.56|217.13|214.73|213.26|210.86|0
1654198200000|2022-06-02 19:30:00|216.24|213.84|214.65|212.25|216.33|213.93|214.56|212.16|0
1654198500000|2022-06-02 19:35:00|214.56|212.16|214.65|212.25|215.21|212.81|213.72|211.32|0
1654198800000|2022-06-02 19:40:00|214.7|212.3|213.07|210.67|215.02|212.62|213.07|210.67|0
1654199100000|2022-06-02 19:45:00|213.16|210.76|212.6|210.2|214.18|211.78|211.96|209.56|0
1654199400000|2022-06-02 19:50:00|211.4|209|211.74|209.34|213.22|210.82|210.49|208.09|0
1654199700000|2022-06-02 19:55:00|212.29|209.89|209.55|207.15|212.29|209.89|209.46|207.06|0
1654200000000|2022-06-02 20:00:00|210.01|207.61|210.19|207.79|211.2|208.8|209.37|206.97|0
1654200300000|2022-06-02 20:05:00|210.28|207.88|210.1|207.7|210.37|207.97|209.64|207.24|0
1654200600000|2022-06-02 20:10:00|210.37|207.97|211.92|209.52|212.02|209.62|210.19|207.79|0
1654200900000|2022-06-02 20:15:00|211.85|209.05|211.39|208.59|212.12|209.32|211.11|208.31|0
1654201200000|2022-06-02 20:20:00|211.3|208.5|209.97|207.17|211.44|208.64|209.83|207.03|0
1654201500000|2022-06-02 20:25:00|209.92|207.12|210.01|207.21|210.1|207.3|209.38|206.58|0
1654201800000|2022-06-02 20:30:00|209.92|207.12|209.92|207.12|210.1|207.3|209.74|206.94|0
1654202100000|2022-06-02 20:35:00|209.83|207.03|209.64|206.84|209.97|207.17|209.55|206.75|0
1654202400000|2022-06-02 20:40:00|209.73|206.93|208.82|206.02|209.73|206.93|208.82|206.02|0
1654202700000|2022-06-02 20:45:00|208.91|206.11|209|206.2|209.19|206.39|208.91|206.11|0
1654203000000|2022-06-02 20:50:00|208.91|206.11|208.82|206.02|208.91|206.11|208.73|205.93|0
1654203300000|2022-06-02 20:55:00|208.91|206.11|209.13|206.33|209.13|206.33|208.91|206.11|0
1654203600000|2022-06-02 21:00:00|209.03|206.23|208.99|206.19|209.16|206.36|208.91|206.11|0
1654203900000|2022-06-02 21:05:00|208.87|206.07|208.83|206.03|208.97|206.17|208.78|205.98|0
1654204200000|2022-06-02 21:10:00|208.85|206.05|208.99|206.19|208.99|206.19|208.83|206.03|0
1654204500000|2022-06-02 21:15:00|208.84|206.04|208.99|206.19|209.02|206.22|208.84|206.04|0
1654204800000|2022-06-02 21:20:00|208.86|206.06|208.82|206.02|209|206.2|208.75|205.95|0
1654205100000|2022-06-02 21:25:00|208.93|206.13|208.84|206.04|208.94|206.14|208.81|206.01|0
1654205400000|2022-06-02 21:30:00|208.85|206.05|208.74|205.94|208.86|206.06|208.72|205.92|0
1654205700000|2022-06-02 21:35:00|208.75|205.95|208.79|205.99|208.93|206.13|208.74|205.94|0
1654206000000|2022-06-02 21:40:00|208.73|205.93|209.2|206.4|209.2|206.4|208.73|205.93|0
1654206300000|2022-06-02 21:45:00|209.19|206.39|209.27|206.47|209.27|206.47|209.05|206.25|0
1654206600000|2022-06-02 21:50:00|209.24|206.44|209.25|206.45|209.26|206.46|209.2|206.4|0
1654206900000|2022-06-02 21:55:00|209.22|206.42|209.27|206.47|209.27|206.47|209.22|206.42|0
1654207200000|2022-06-02 22:00:00|209.1|206.3|208.24|205.44|209.15|206.35|207.97|205.17|0
1654207500000|2022-06-02 22:05:00|208.15|205.35|205.18|202.38|208.24|205.44|205.09|202.29|0
1654207800000|2022-06-02 22:10:00|205.27|202.47|206.25|203.45|206.43|203.63|205.27|202.47|0
1654208100000|2022-06-02 22:15:00|206.34|203.54|206.79|203.99|206.79|203.99|206.34|203.54|0
1654208400000|2022-06-02 22:20:00|206.74|203.94|207.14|204.34|207.24|204.44|206.74|203.94|0
1654208700000|2022-06-02 22:25:00|207.05|204.25|207.95|205.15|208.05|205.25|207.05|204.25|0
1654209000000|2022-06-02 22:30:00|208.05|205.25|207.59|204.79|208.09|205.29|207.5|204.7|0
1654209300000|2022-06-02 22:35:00|207.55|204.75|207.86|205.06|207.86|205.06|207.41|204.61|0
1654209600000|2022-06-02 22:40:00|207.82|205.02|207.86|205.06|207.86|205.06|207.68|204.88|0
1654209900000|2022-06-02 22:45:00|207.77|204.97|207.4|204.6|207.81|205.01|207.27|204.47|0
1654210200000|2022-06-02 22:50:00|207.31|204.51|207.63|204.83|207.67|204.87|207.22|204.42|0
1654210500000|2022-06-02 22:55:00|207.58|204.78|207.9|205.1|208.08|205.28|207.4|204.6|0
1654210800000|2022-06-02 23:00:00|207.94|205.14|207.4|204.6|207.94|205.14|207.22|204.42|0
1654211100000|2022-06-02 23:05:00|207.35|204.55|207.57|204.77|207.66|204.86|206.85|204.05|0
1654211400000|2022-06-02 23:10:00|207.48|204.68|206.85|204.05|207.48|204.68|206.49|203.69|0
1654211700000|2022-06-02 23:15:00|206.76|203.96|206.58|203.78|207.12|204.32|206.58|203.78|0
1654212000000|2022-06-02 23:20:00|206.49|203.69|206.75|203.95|207.03|204.23|206.44|203.64|0
1654212300000|2022-06-02 23:25:00|206.84|204.04|206.84|204.04|207.02|204.22|206.71|203.91|0
1654212600000|2022-06-02 23:30:00|206.89|204.09|206.57|203.77|207.07|204.27|206.39|203.59|0
1654212900000|2022-06-02 23:35:00|206.84|204.04|206.75|203.95|207.11|204.31|206.66|203.86|0
1654213200000|2022-06-02 23:40:00|206.84|204.04|207.19|204.39|207.47|204.67|206.84|204.04|0
1654213500000|2022-06-02 23:45:00|207.38|204.58|207.87|205.07|207.92|205.12|207.37|204.57|0
1654213800000|2022-06-02 23:50:00|207.82|205.02|207.51|204.71|208.01|205.21|207.42|204.62|0
1654214100000|2022-06-02 23:55:00|207.46|204.66|207.55|204.75|207.73|204.93|207.19|204.39|0
1654214400000|2022-06-03 00:00:00|207.64|204.84|207.91|205.11|208.54|205.74|207.55|204.75|0
1654214700000|2022-06-03 00:05:00|208|205.2|207.36|204.56|208|205.2|207.09|204.29|0
1654215000000|2022-06-03 00:10:00|207.27|204.47|207.63|204.83|207.99|205.19|207.09|204.29|0
1654215300000|2022-06-03 00:15:00|207.54|204.74|208.08|205.28|208.53|205.73|207.45|204.65|0
1654215600000|2022-06-03 00:20:00|207.99|205.19|207.54|204.74|208.22|205.42|207.09|204.29|0
1654215900000|2022-06-03 00:25:00|207.45|204.65|207.35|204.55|208.08|205.28|207.35|204.55|0
1654216200000|2022-06-03 00:30:00|206.9|204.1|207.53|204.73|207.62|204.82|206.72|203.92|0
1654216500000|2022-06-03 00:35:00|207.62|204.82|207.8|205|207.98|205.18|207.17|204.37|0
1654216800000|2022-06-03 00:40:00|207.71|204.91|208.16|205.36|208.34|205.54|207.71|204.91|0
1654217100000|2022-06-03 00:45:00|208.25|205.45|208.7|205.9|209.29|206.49|208.16|205.36|0
1654217400000|2022-06-03 00:50:00|208.61|205.81|208.74|205.94|209.33|206.53|208.52|205.72|0
1654217700000|2022-06-03 00:55:00|208.7|205.9|209.88|207.08|209.97|207.17|208.7|205.9|0
1654218000000|2022-06-03 01:00:00|209.79|206.99|209.33|206.53|209.97|207.17|209.33|206.53|0
1654218300000|2022-06-03 01:05:00|209.42|206.62|209.37|206.57|209.97|207.17|208.78|205.98|0
1654218600000|2022-06-03 01:10:00|209.42|206.62|209.05|206.25|209.69|206.89|208.78|205.98|0
1654218900000|2022-06-03 01:15:00|209.1|206.3|209.05|206.25|209.32|206.52|208.87|206.07|0
1654219200000|2022-06-03 01:20:00|209.14|206.34|209.14|206.34|209.14|206.34|208.59|205.79|0
1654219500000|2022-06-03 01:25:00|209.18|206.38|209.18|206.38|209.5|206.7|209.05|206.25|0
1654219800000|2022-06-03 01:30:00|209.23|206.43|209.22|206.42|209.23|206.43|208.68|205.88|0
1654220100000|2022-06-03 01:35:00|209.18|206.38|208.95|206.15|209.4|206.6|208.22|205.42|0
1654220400000|2022-06-03 01:40:00|208.86|206.06|208.4|205.6|208.86|206.06|208.18|205.38|0
1654220700000|2022-06-03 01:45:00|208.31|205.51|208.13|205.33|208.4|205.6|207.77|204.97|0
1654221000000|2022-06-03 01:50:00|208.08|205.28|207.85|205.05|208.22|205.42|207.81|205.01|0
1654221300000|2022-06-03 01:55:00|207.9|205.1|208.03|205.23|208.12|205.32|207.54|204.74|0
1654221600000|2022-06-03 02:00:00|208.12|205.32|208.3|205.5|208.3|205.5|207.72|204.92|0
1654221900000|2022-06-03 02:05:00|208.21|205.41|208.84|206.04|208.84|206.04|208.21|205.41|0
1654222200000|2022-06-03 02:10:00|208.93|206.13|208.57|205.77|209.11|206.31|208.52|205.72|0
1654222500000|2022-06-03 02:15:00|208.48|205.68|208.56|205.76|208.66|205.86|208.29|205.49|0
1654222800000|2022-06-03 02:20:00|208.61|205.81|208.47|205.67|208.7|205.9|208.38|205.58|0
1654223100000|2022-06-03 02:25:00|208.43|205.63|208.7|205.9|208.74|205.94|208.43|205.63|0
1654223400000|2022-06-03 02:30:00|208.65|205.85|208.92|206.12|208.92|206.12|208.38|205.58|0
1654223700000|2022-06-03 02:35:00|209.01|206.21|209.1|206.3|209.1|206.3|208.6|205.8|0
1654224000000|2022-06-03 02:40:00|209.19|206.39|208.82|206.02|209.28|206.48|208.73|205.93|0
1654224300000|2022-06-03 02:45:00|208.92|206.12|208.82|206.02|209.01|206.21|208.46|205.66|0
1654224600000|2022-06-03 02:50:00|208.73|205.93|208.64|205.84|208.82|206.02|208.51|205.71|0
1654224900000|2022-06-03 02:55:00|208.59|205.79|208.82|206.02|208.96|206.16|208.59|205.79|0
1654225200000|2022-06-03 03:00:00|208.73|205.93|208.72|205.92|209|206.2|208.63|205.83|0
1654225500000|2022-06-03 03:05:00|208.68|205.88|209.27|206.47|209.31|206.51|208.54|205.74|0
1654225800000|2022-06-03 03:10:00|209.31|206.51|209.4|206.6|209.81|207.01|209.31|206.51|0
1654226100000|2022-06-03 03:15:00|209.45|206.65|209.72|206.92|209.72|206.92|209.26|206.46|0
1654226400000|2022-06-03 03:20:00|209.81|207.01|209.53|206.73|209.9|207.1|209.44|206.64|0
1654226700000|2022-06-03 03:25:00|209.35|206.55|209.44|206.64|209.62|206.82|209.35|206.55|0
1654227000000|2022-06-03 03:30:00|209.53|206.73|209.71|206.91|209.89|207.09|209.44|206.64|0
1654227300000|2022-06-03 03:35:00|209.62|206.82|209.62|206.82|209.76|206.96|209.52|206.72|0
1654227600000|2022-06-03 03:40:00|209.57|206.77|209.07|206.27|209.61|206.81|209.07|206.27|0
1654227900000|2022-06-03 03:45:00|209.11|206.31|209.43|206.63|209.61|206.81|209.07|206.27|0
1654228200000|2022-06-03 03:50:00|209.48|206.68|209.33|206.53|209.7|206.9|209.33|206.53|0
1654228500000|2022-06-03 03:55:00|209.29|206.49|209.51|206.71|209.61|206.81|209.15|206.35|0
1654228800000|2022-06-03 04:00:00|209.47|206.67|208.97|206.17|209.47|206.67|208.78|205.98|0
1654229100000|2022-06-03 04:05:00|209.01|206.21|208.74|205.94|209.15|206.35|208.69|205.89|0
1654229400000|2022-06-03 04:10:00|208.69|205.89|208.6|205.8|208.87|206.07|208.51|205.71|0
1654229700000|2022-06-03 04:15:00|208.51|205.71|208.41|205.61|208.51|205.71|208.32|205.52|0
1654230000000|2022-06-03 04:20:00|208.32|205.52|208.5|205.7|208.59|205.79|208.28|205.48|0
1654230300000|2022-06-03 04:25:00|208.41|205.61|208.32|205.52|208.5|205.7|208.32|205.52|0
1654230600000|2022-06-03 04:30:00|208.23|205.43|207.91|205.11|208.23|205.43|207.68|204.88|0
1654230900000|2022-06-03 04:35:00|207.95|205.15|208.04|205.24|208.22|205.42|207.95|205.15|0
1654231200000|2022-06-03 04:40:00|208.09|205.29|208.22|205.42|208.4|205.6|208.09|205.29|0
1654231500000|2022-06-03 04:45:00|208.13|205.33|208.4|205.6|208.4|205.6|208.04|205.24|0
1654231800000|2022-06-03 04:50:00|208.49|205.69|209.12|206.32|209.26|206.46|208.49|205.69|0
1654232100000|2022-06-03 04:55:00|209.08|206.28|209.3|206.5|209.44|206.64|209.08|206.28|0
1654232400000|2022-06-03 05:00:00|209.39|206.59|209.21|206.41|209.44|206.64|208.94|206.14|0
1654232700000|2022-06-03 05:05:00|209.12|206.32|209.16|206.36|209.25|206.45|208.93|206.13|0
1654233000000|2022-06-03 05:10:00|209.21|206.41|209.02|206.22|209.21|206.41|208.98|206.18|0
1654233300000|2022-06-03 05:15:00|208.93|206.13|209.02|206.22|209.11|206.31|208.93|206.13|0
1654233600000|2022-06-03 05:20:00|208.93|206.13|208.38|205.58|209.02|206.22|208.2|205.4|0
1654233900000|2022-06-03 05:25:00|208.29|205.49|208.02|205.22|208.29|205.49|207.93|205.13|0
1654234200000|2022-06-03 05:30:00|207.93|205.13|208.1|205.3|208.1|205.3|207.65|204.85|0
1654234500000|2022-06-03 05:35:00|208.2|205.4|207.56|204.76|208.2|205.4|207.56|204.76|0
1654234800000|2022-06-03 05:40:00|207.47|204.67|208.19|205.39|208.24|205.44|207.2|204.4|0
1654235100000|2022-06-03 05:45:00|208.24|205.44|208.23|205.43|208.37|205.57|207.96|205.16|0
1654235400000|2022-06-03 05:50:00|208.19|205.39|208|205.2|208.55|205.75|207.91|205.11|0
1654235700000|2022-06-03 05:55:00|208.19|205.39|207.82|205.02|208.55|205.75|207.82|205.02|0
1654236000000|2022-06-03 06:00:00|207.91|205.11|208.27|205.47|209|206.2|207.91|205.11|0
1654236300000|2022-06-03 06:05:00|208.36|205.56|208.09|205.29|208.95|206.15|208.09|205.29|0
1654236600000|2022-06-03 06:10:00|208.18|205.38|208.18|205.38|208.36|205.56|207.72|204.92|0
1654236900000|2022-06-03 06:15:00|208.27|205.47|207.9|205.1|208.4|205.6|207.63|204.83|0
1654237200000|2022-06-03 06:20:00|207.81|205.01|207.27|204.47|207.99|205.19|207.18|204.38|0
1654237500000|2022-06-03 06:25:00|207.18|204.38|208.26|205.46|208.26|205.46|206.99|204.19|0
1654237800000|2022-06-03 06:30:00|208.21|205.41|207.89|205.09|208.35|205.55|207.53|204.73|0
1654238100000|2022-06-03 06:35:00|207.8|205|208.16|205.36|208.35|205.55|207.62|204.82|0
1654238400000|2022-06-03 06:40:00|208.12|205.32|207.75|204.95|208.16|205.36|207.71|204.91|0
1654238700000|2022-06-03 06:45:00|207.8|205|208.25|205.45|208.25|205.45|207.53|204.73|0
1654239000000|2022-06-03 06:50:00|208.16|205.36|208.79|205.99|209.06|206.26|208.11|205.31|0
1654239300000|2022-06-03 06:55:00|208.88|206.08|208.88|206.08|208.93|206.13|208.61|205.81|0
1654239600000|2022-06-03 07:00:00|208.97|206.17|210.7|207.9|211.07|208.27|208.97|206.17|0
1654239900000|2022-06-03 07:05:00|210.5|208.1|210.59|208.19|211.41|209.01|210.36|207.96|0
1654240200000|2022-06-03 07:10:00|210.5|208.1|210.68|208.28|211.41|209.01|210.4|208|0
1654240500000|2022-06-03 07:15:00|210.59|208.19|210.91|208.51|211.13|208.73|210.49|208.09|0
1654240800000|2022-06-03 07:20:00|210.9|208.5|211.22|208.82|211.41|209.01|210.63|208.23|0
1654241100000|2022-06-03 07:25:00|211.31|208.91|212.32|209.92|212.51|210.11|211.31|208.91|0
1654241400000|2022-06-03 07:30:00|212.41|210.01|212.5|210.1|212.51|210.11|211.77|209.37|0
1654241700000|2022-06-03 07:35:00|212.46|210.06|212.32|209.92|213.24|210.84|211.95|209.55|0
1654242000000|2022-06-03 07:40:00|212.22|209.82|211.85|209.45|212.64|210.24|211.76|209.36|0
1654242300000|2022-06-03 07:45:00|211.9|209.5|212.5|210.1|212.59|210.19|211.85|209.45|0
1654242600000|2022-06-03 07:50:00|212.45|210.05|212.45|210.05|212.86|210.46|212.13|209.73|0
1654242900000|2022-06-03 07:55:00|212.4|210|213.37|210.97|213.37|210.97|212.31|209.91|0
1654243200000|2022-06-03 08:00:00|213.41|211.01|213.6|211.2|214.52|212.12|213.14|210.74|0
1654243500000|2022-06-03 08:05:00|213.69|211.29|213.41|211.01|213.87|211.47|212.95|210.55|0
1654243800000|2022-06-03 08:10:00|213.46|211.06|212.39|209.99|213.46|211.06|211.89|209.49|0
1654244100000|2022-06-03 08:15:00|212.48|210.08|212.02|209.62|212.57|210.17|211.56|209.16|0
1654244400000|2022-06-03 08:20:00|211.93|209.53|213.03|210.63|213.03|210.63|211.84|209.44|0
1654244700000|2022-06-03 08:25:00|213.12|210.72|213.03|210.63|213.58|211.18|212.94|210.54|0
1654245000000|2022-06-03 08:30:00|213.12|210.72|213.12|210.72|213.31|210.91|212.57|210.17|0
1654245300000|2022-06-03 08:35:00|213.03|210.63|213.95|211.55|213.95|211.55|212.84|210.44|0
1654245600000|2022-06-03 08:40:00|214.04|211.64|213.67|211.27|214.09|211.69|213.39|210.99|0
1654245900000|2022-06-03 08:45:00|213.72|211.32|213.94|211.54|214.13|211.73|213.11|210.71|0
1654246200000|2022-06-03 08:50:00|214.04|211.64|214.13|211.73|214.87|212.47|213.85|211.45|0
1654246500000|2022-06-03 08:55:00|214.31|211.91|213.38|210.98|214.4|212|213.29|210.89|0
1654246800000|2022-06-03 09:00:00|213.34|210.94|214.12|211.72|214.12|211.72|213.11|210.71|0
1654247100000|2022-06-03 09:05:00|214.03|211.63|213.7|211.3|214.03|211.63|213.56|211.16|0
1654247400000|2022-06-03 09:10:00|213.66|211.26|214.02|211.62|214.02|211.62|213.56|211.16|0
1654247700000|2022-06-03 09:15:00|213.93|211.53|214.86|212.46|214.86|212.46|213.75|211.35|0
1654248000000|2022-06-03 09:20:00|214.76|212.36|214.72|212.32|214.86|212.46|214.48|212.08|0
1654248300000|2022-06-03 09:25:00|214.67|212.27|214.94|212.54|215.22|212.82|214.67|212.27|0
1654248600000|2022-06-03 09:30:00|214.85|212.45|215.22|212.82|216.06|213.66|214.85|212.45|0
1654248900000|2022-06-03 09:35:00|215.36|212.96|215.5|213.1|215.97|213.57|214.94|212.54|0
1654249200000|2022-06-03 09:40:00|215.41|213.01|215.4|213|215.59|213.19|215.22|212.82|0
1654249500000|2022-06-03 09:45:00|215.54|213.14|216.05|213.65|216.33|213.93|215.54|213.14|0
1654249800000|2022-06-03 09:50:00|215.96|213.56|214.79|212.39|215.96|213.56|214.56|212.16|0
1654250100000|2022-06-03 09:55:00|214.75|212.35|214.09|211.69|214.84|212.44|214.09|211.69|0
1654250400000|2022-06-03 10:00:00|213.91|211.51|214.42|212.02|214.65|212.25|213.91|211.51|0
1654250700000|2022-06-03 10:05:00|214.46|212.06|214.83|212.43|214.93|212.53|214.46|212.06|0
1654251000000|2022-06-03 10:10:00|215.02|212.62|215.39|212.99|215.39|212.99|214.46|212.06|0
1654251300000|2022-06-03 10:15:00|215.44|213.04|215.2|212.8|215.85|213.45|215.11|212.71|0
1654251600000|2022-06-03 10:20:00|215.25|212.85|214.64|212.24|215.34|212.94|214.27|211.87|0
1654251900000|2022-06-03 10:25:00|214.73|212.33|214.54|212.14|214.92|212.52|214.27|211.87|0
1654252200000|2022-06-03 10:30:00|214.45|212.05|213.98|211.58|214.45|212.05|213.89|211.49|0
1654252500000|2022-06-03 10:35:00|214.08|211.68|216.5|214.1|216.5|214.1|213.89|211.49|0
1654252800000|2022-06-03 10:40:00|216.36|213.96|217.52|215.12|217.71|215.31|215.93|213.53|0
1654253100000|2022-06-03 10:45:00|217.62|215.22|217.19|214.79|217.71|215.31|216.77|214.37|0
1654253400000|2022-06-03 10:50:00|217.15|214.75|217.71|215.31|218.18|215.78|217.05|214.65|0
1654253700000|2022-06-03 10:55:00|217.8|215.4|217.7|215.3|218.27|215.87|217.66|215.26|0
1654254000000|2022-06-03 11:00:00|217.75|215.35|217.56|215.16|217.8|215.4|217.05|214.65|0
1654254300000|2022-06-03 11:05:00|217.7|215.3|219.68|217.28|220.06|217.66|217.7|215.3|0
1654254600000|2022-06-03 11:10:00|219.73|217.33|220.05|217.65|220.06|217.66|219.49|217.09|0
1654254900000|2022-06-03 11:15:00|220.15|217.75|220.32|217.92|221|218.6|216.18|213.78|0
1654255200000|2022-06-03 11:20:00|220.6|218.2|219.75|217.35|220.79|218.39|219.75|217.35|0
1654255500000|2022-06-03 11:25:00|219.94|217.54|219.09|216.69|220.03|217.63|218.99|216.59|0
1654255800000|2022-06-03 11:30:00|218.99|216.59|218.42|216.02|219.75|217.35|218.42|216.02|0
1654256100000|2022-06-03 11:35:00|218.52|216.12|219.65|217.25|220.12|217.72|217.86|215.46|0
1654256400000|2022-06-03 11:40:00|219.74|217.34|220.69|218.29|220.88|218.48|219.36|216.96|0
1654256700000|2022-06-03 11:45:00|220.78|218.38|221.54|219.14|221.54|219.14|220.69|218.29|0
1654257000000|2022-06-03 11:50:00|221.63|219.23|220.97|218.57|221.82|219.42|220.59|218.19|0
1654257300000|2022-06-03 11:55:00|221.06|218.66|222.25|219.85|222.77|220.37|220.87|218.47|0
1654257600000|2022-06-03 12:00:00|222.39|219.99|220.39|217.99|222.39|219.99|220.2|217.8|0
1654257900000|2022-06-03 12:05:00|220.3|217.9|220.2|217.8|220.77|218.37|220.01|217.61|0
1654258200000|2022-06-03 12:10:00|220.1|217.7|219.44|217.04|220.2|217.8|219.35|216.95|0
1654258500000|2022-06-03 12:15:00|219.53|217.13|219.53|217.13|219.82|217.42|219.06|216.66|0
1654258800000|2022-06-03 12:20:00|219.44|217.04|219.39|216.99|221.24|218.84|219.15|216.75|0
1654259100000|2022-06-03 12:25:00|219.3|216.9|219.86|217.46|221.47|219.07|218.96|216.56|0
1654259400000|2022-06-03 12:30:00|219.48|217.08|215.45|213.05|223.19|220.79|214.98|212.58|0
1654259700000|2022-06-03 12:35:00|215.4|213|222.66|220.26|223.23|220.83|215.4|213|0
1654260000000|2022-06-03 12:40:00|222.8|220.4|224.28|221.88|225.24|222.84|222.61|220.21|0
1654260300000|2022-06-03 12:45:00|224.62|222.22|224.57|222.17|225.2|222.8|222.27|219.87|0
1654260600000|2022-06-03 12:50:00|224.95|222.55|224.47|222.07|226.01|223.61|223.99|221.59|0
1654260900000|2022-06-03 12:55:00|224.42|222.02|224.27|221.87|226.2|223.8|223.89|221.49|0
1654261200000|2022-06-03 13:00:00|224.08|221.68|224.37|221.97|225.23|222.83|223.32|220.92|0
1654261500000|2022-06-03 13:05:00|224.08|221.68|224.75|222.35|224.85|222.45|223.12|220.72|0
1654261800000|2022-06-03 13:10:00|224.94|222.54|225.23|222.83|225.91|223.51|224.51|222.11|0
1654262100000|2022-06-03 13:15:00|225.33|222.93|224.75|222.35|225.9|223.5|224.7|222.3|0
1654262400000|2022-06-03 13:20:00|224.84|222.44|225.9|223.5|226.38|223.98|224.84|222.44|0
1654262700000|2022-06-03 13:25:00|225.85|223.45|228.32|225.92|228.32|225.92|225.85|223.45|0
1654263000000|2022-06-03 13:30:00|228.61|226.21|223.63|221.23|229.59|227.19|222.58|220.18|0
1654263300000|2022-06-03 13:35:00|223.82|221.42|226.95|224.55|229.14|226.74|223.34|220.94|0
1654263600000|2022-06-03 13:40:00|226.76|224.36|231.88|229.48|231.88|229.48|225.51|223.11|0
1654263900000|2022-06-03 13:45:00|232.27|229.87|230.4|228|232.91|230.51|229.23|226.83|0
1654264200000|2022-06-03 13:50:00|229.86|227.46|230.06|227.66|232.22|229.82|228.69|226.29|0
1654264500000|2022-06-03 13:55:00|229.76|227.36|226.03|223.63|229.76|227.36|225.69|223.29|0
1654264800000|2022-06-03 14:00:00|225.78|223.38|225.88|223.48|227.19|224.79|222.72|220.32|0
1654265100000|2022-06-03 14:05:00|226.17|223.77|223.64|221.24|228.49|226.09|223.2|220.8|0
1654265400000|2022-06-03 14:10:00|224.26|221.86|224.26|221.86|228.05|225.65|223.2|220.8|0
1654265700000|2022-06-03 14:15:00|224.16|221.76|223.78|221.38|225.32|222.92|222.05|219.65|0
1654266000000|2022-06-03 14:20:00|224.35|221.95|225.8|223.4|227.85|225.45|223.58|221.18|0
1654266300000|2022-06-03 14:25:00|225.71|223.31|226.48|224.08|228.33|225.93|224.74|222.34|0
1654266600000|2022-06-03 14:30:00|227.06|224.66|226.28|223.88|229.31|226.91|225.85|223.45|0
1654266900000|2022-06-03 14:35:00|226.19|223.79|229.66|227.26|230.55|228.15|226.19|223.79|0
1654267200000|2022-06-03 14:40:00|229.95|227.55|229.36|226.96|231.54|229.14|229.36|226.96|0
1654267500000|2022-06-03 14:45:00|229.06|226.66|228.17|225.77|230.35|227.95|227.19|224.79|0
1654267800000|2022-06-03 14:50:00|228.47|226.07|229.55|227.15|229.55|227.15|227.39|224.99|0
1654268100000|2022-06-03 14:55:00|229.35|226.95|229.35|226.95|230.34|227.94|227.68|225.28|0
1654268400000|2022-06-03 15:00:00|229.84|227.44|232.08|229.68|232.92|230.52|229.3|226.9|0
1654268700000|2022-06-03 15:05:00|232.02|229.62|233.72|231.32|233.72|231.32|231.18|228.78|0
1654269000000|2022-06-03 15:10:00|233.62|231.22|235.12|232.72|235.93|233.53|233.62|231.22|0
1654269300000|2022-06-03 15:15:00|235.32|232.92|234.02|231.62|235.63|233.23|233.32|230.92|0
1654269600000|2022-06-03 15:20:00|234.22|231.82|235.02|232.62|235.22|232.82|233.61|231.21|0
1654269900000|2022-06-03 15:25:00|235.07|232.67|234.61|232.21|236.53|234.13|234.21|231.81|0
1654270200000|2022-06-03 15:30:00|234.71|232.31|232.51|230.11|235.52|233.12|232.31|229.91|0
1654270500000|2022-06-03 15:35:00|232.31|229.91|230.62|228.22|232.81|230.41|230.02|227.62|0
1654270800000|2022-06-03 15:40:00|230.72|228.32|231.51|229.11|232.11|229.71|230.22|227.82|0
1654271100000|2022-06-03 15:45:00|231.71|229.31|234.1|231.7|234.3|231.9|231.31|228.91|0
1654271400000|2022-06-03 15:50:00|234.2|231.8|235|232.6|235.51|233.11|233.45|231.05|0
1654271700000|2022-06-03 15:55:00|234.6|232.2|232.9|230.5|235.2|232.8|232.6|230.2|0
1654272000000|2022-06-03 16:00:00|233.3|230.9|230.21|227.81|233.3|230.9|229.71|227.31|0
1654272300000|2022-06-03 16:05:00|230.11|227.71|232.99|230.59|232.99|230.59|229.42|227.02|0
1654272600000|2022-06-03 16:10:00|232.69|230.29|232.69|230.29|233.59|231.19|231.79|229.39|0
1654272900000|2022-06-03 16:15:00|232.59|230.19|234.89|232.49|234.89|232.49|230.8|228.4|0
1654273200000|2022-06-03 16:20:00|234.99|232.59|230.5|228.1|235.49|233.09|229.61|227.21|0
1654273500000|2022-06-03 16:25:00|230.4|228|230.25|227.85|231.69|229.29|229.85|227.45|0
1654273800000|2022-06-03 16:30:00|230.2|227.8|230.89|228.49|231.48|229.08|229.8|227.4|0
1654274100000|2022-06-03 16:35:00|231.14|228.74|228.12|225.72|231.38|228.98|227.73|225.33|0
1654274400000|2022-06-03 16:40:00|228.32|225.92|229.4|227|230.29|227.89|227.92|225.52|0
1654274700000|2022-06-03 16:45:00|229.2|226.8|228.31|225.91|230.09|227.69|227.72|225.32|0
1654275000000|2022-06-03 16:50:00|228.7|226.3|227.82|225.42|230.28|227.88|227.77|225.37|0
1654275300000|2022-06-03 16:55:00|227.72|225.32|225.95|223.55|227.97|225.57|225.86|223.46|0
1654275600000|2022-06-03 17:00:00|226.05|223.65|222.46|220.06|226.44|224.04|222.08|219.68|0
1654275900000|2022-06-03 17:05:00|222.36|219.96|224.95|222.55|225.63|223.23|222.27|219.87|0
1654276200000|2022-06-03 17:10:00|224.85|222.45|226.6|224.2|226.7|224.3|224.46|222.06|0
1654276500000|2022-06-03 17:15:00|226.5|224.1|231.22|228.82|231.62|229.22|226.5|224.1|0
1654276800000|2022-06-03 17:20:00|231.12|228.72|229.49|227.09|231.32|228.92|227.85|225.45|0
1654277100000|2022-06-03 17:25:00|229.29|226.89|229.38|226.98|230.17|227.77|228.7|226.3|0
1654277400000|2022-06-03 17:30:00|229.48|227.08|230.17|227.77|231.66|229.26|229.48|227.08|0
1654277700000|2022-06-03 17:35:00|229.97|227.57|230.07|227.67|230.76|228.36|228.79|226.39|0
1654278000000|2022-06-03 17:40:00|229.97|227.57|232.94|230.54|233.7|231.3|229.97|227.57|0
1654278300000|2022-06-03 17:45:00|232.84|230.44|231.45|229.05|233.74|231.34|231.45|229.05|0
1654278600000|2022-06-03 17:50:00|231.25|228.85|231.94|229.54|232.14|229.74|230.66|228.26|0
1654278900000|2022-06-03 17:55:00|232.14|229.74|232.24|229.84|232.74|230.34|231.45|229.05|0
1654279200000|2022-06-03 18:00:00|232.64|230.24|231.74|229.34|234.13|231.73|231.15|228.75|0
1654279500000|2022-06-03 18:05:00|231.84|229.44|231.34|228.94|232.69|230.29|230.55|228.15|0
1654279800000|2022-06-03 18:10:00|231.54|229.14|230.25|227.85|231.64|229.24|230.05|227.65|0
1654280100000|2022-06-03 18:15:00|230.15|227.75|229.16|226.76|231.54|229.14|229.06|226.66|0
1654280400000|2022-06-03 18:20:00|229.06|226.66|230.05|227.65|230.94|228.54|229.06|226.66|0
1654280700000|2022-06-03 18:25:00|230.15|227.75|227.2|224.8|230.34|227.94|227.2|224.8|0
1654281000000|2022-06-03 18:30:00|227.1|224.7|228.99|226.59|229.48|227.08|227.1|224.7|0
1654281300000|2022-06-03 18:35:00|228.84|226.44|231.46|229.06|232.35|229.95|228.59|226.19|0
1654281600000|2022-06-03 18:40:00|231.61|229.21|230.17|227.77|232.35|229.95|230.17|227.77|0
1654281900000|2022-06-03 18:45:00|230.22|227.82|229.23|226.83|231.16|228.76|229.08|226.68|0
1654282200000|2022-06-03 18:50:00|229.18|226.78|229.17|226.77|230.16|227.76|228.58|226.18|0
1654282500000|2022-06-03 18:55:00|229.37|226.97|228.78|226.38|229.86|227.46|228.19|225.79|0
1654282800000|2022-06-03 19:00:00|228.68|226.28|228.73|226.33|230.8|228.4|227.99|225.59|0
1654283100000|2022-06-03 19:05:00|229.07|226.67|232.04|229.64|232.94|230.54|228.87|226.47|0
1654283400000|2022-06-03 19:10:00|232.14|229.74|234.33|231.93|234.53|232.13|231.14|228.74|0
1654283700000|2022-06-03 19:15:00|234.63|232.23|234.23|231.83|235.23|232.83|233.78|231.38|0
1654284000000|2022-06-03 19:20:00|234.13|231.73|234.43|232.03|235.13|232.73|233.13|230.73|0
1654284300000|2022-06-03 19:25:00|234.33|231.93|231.23|228.83|234.73|232.33|231.23|228.83|0
1654284600000|2022-06-03 19:30:00|231.33|228.93|232.42|230.02|233.12|230.72|231.33|228.93|0
1654284900000|2022-06-03 19:35:00|232.32|229.92|232.12|229.72|233.52|231.12|230.14|227.74|0
1654285200000|2022-06-03 19:40:00|231.92|229.52|234.02|231.62|234.32|231.92|230.93|228.53|0
1654285500000|2022-06-03 19:45:00|233.72|231.32|233.41|231.01|235.62|233.22|232.02|229.62|0
1654285800000|2022-06-03 19:50:00|234.92|232.52|231.52|229.12|235.12|232.72|230.63|228.23|0
1654286100000|2022-06-03 19:55:00|230.82|228.42|232.81|230.41|233.31|230.91|230.53|228.13|0
1654286400000|2022-06-03 20:00:00|232.71|230.31|232.91|230.51|234.21|231.81|232.31|229.91|0
1654286700000|2022-06-03 20:05:00|232.81|230.41|231.31|228.91|233.01|230.61|231.11|228.71|0
1654287000000|2022-06-03 20:10:00|231.21|228.81|230.52|228.12|231.61|229.21|230.22|227.82|0
1654499100000|2022-06-06 07:05:00|219.64|217.24|219.6|217.2|220.31|217.91|219.16|216.76|0
1654499400000|2022-06-06 07:10:00|219.64|217.24|219.64|217.24|220.22|217.82|219.45|217.05|0
1654499700000|2022-06-06 07:15:00|219.54|217.14|220.02|217.62|220.12|217.72|219.45|217.05|0
1654500000000|2022-06-06 07:20:00|220.12|217.72|219.11|216.71|220.79|218.39|218.97|216.57|0
1654500300000|2022-06-06 07:25:00|219.16|216.76|219.73|217.33|220.01|217.61|218.96|216.56|0
1654500600000|2022-06-06 07:30:00|219.82|217.42|220.68|218.28|221.12|218.72|219.82|217.42|0
1654500900000|2022-06-06 07:35:00|220.49|218.09|219.91|217.51|221.07|218.67|219.72|217.32|0
1654501200000|2022-06-06 07:40:00|219.63|217.23|219.91|217.51|220.2|217.8|219.05|216.65|0
1654501500000|2022-06-06 07:45:00|220.01|217.61|219.33|216.93|220.25|217.85|219.05|216.65|0
1654501800000|2022-06-06 07:50:00|219.43|217.03|216.95|214.55|219.72|217.32|215.82|213.42|0
1654502100000|2022-06-06 07:55:00|217.05|214.65|215.34|212.94|217.52|215.12|215.34|212.94|0
1654502400000|2022-06-06 08:00:00|215.2|212.8|214.4|212|215.25|212.85|214.02|211.62|0
1654502700000|2022-06-06 08:05:00|214.49|212.09|215.17|212.77|218.05|215.65|214.3|211.9|0
1654503000000|2022-06-06 08:10:00|214.98|212.58|213.66|211.26|215.36|212.96|213.2|210.8|0
1654503300000|2022-06-06 08:15:00|213.57|211.17|214.04|211.64|214.22|211.82|212.82|210.42|0
1654503600000|2022-06-06 08:20:00|214.18|211.78|213.57|211.17|214.22|211.82|213.47|211.07|0
1654503900000|2022-06-06 08:25:00|213.47|211.07|213.56|211.16|213.75|211.35|213.47|211.07|0
1654504200000|2022-06-06 08:30:00|213.47|211.07|213.94|211.54|214.03|211.63|212.54|210.14|0
1654504500000|2022-06-06 08:35:00|214.03|211.63|213.93|211.53|214.22|211.82|213.75|211.35|0
1654504800000|2022-06-06 08:40:00|213.84|211.44|213.84|211.44|213.93|211.53|213.37|210.97|0
1654505100000|2022-06-06 08:45:00|213.74|211.34|213.46|211.06|214.4|212|213.46|211.06|0
1654505400000|2022-06-06 08:50:00|213.42|211.02|212.8|210.4|214.11|211.71|212.71|210.31|0
1654505700000|2022-06-06 08:55:00|212.9|210.5|212.89|210.49|213.55|211.15|212.71|210.31|0
1654506000000|2022-06-06 09:00:00|212.99|210.59|213.55|211.15|213.83|211.43|212.8|210.4|0
1654506300000|2022-06-06 09:05:00|213.45|211.05|213.97|211.57|214.01|211.61|213.45|211.05|0
1654506600000|2022-06-06 09:10:00|214.01|211.61|213.82|211.42|214.2|211.8|213.82|211.42|0
1654506900000|2022-06-06 09:15:00|213.92|211.52|214.38|211.98|214.66|212.26|213.91|211.51|0
1654507200000|2022-06-06 09:20:00|214.47|212.07|214.57|212.17|214.85|212.45|214.34|211.94|0
1654507500000|2022-06-06 09:25:00|214.47|212.07|214.85|212.45|215.32|212.92|214.38|211.98|0
1654507800000|2022-06-06 09:30:00|214.94|212.54|215.12|212.72|215.6|213.2|214.85|212.45|0
1654508100000|2022-06-06 09:35:00|215.17|212.77|216.54|214.14|216.54|214.14|215.17|212.77|0
1654508400000|2022-06-06 09:40:00|216.59|214.19|216.72|214.32|217.01|214.61|215.87|213.47|0
1654508700000|2022-06-06 09:45:00|216.68|214.28|215.78|213.38|216.72|214.32|215.78|213.38|0
1654509000000|2022-06-06 09:50:00|215.83|213.43|216.53|214.13|216.62|214.22|215.68|213.28|0
1654509300000|2022-06-06 09:55:00|216.43|214.03|215.77|213.37|216.62|214.22|215.77|213.37|0
1654509600000|2022-06-06 10:00:00|215.82|213.42|215.11|212.71|216.05|213.65|214.73|212.33|0
1654509900000|2022-06-06 10:05:00|215.02|212.62|214.97|212.57|215.44|213.04|214.83|212.43|0
1654510200000|2022-06-06 10:10:00|214.92|212.52|215.01|212.61|215.29|212.89|214.73|212.33|0
1654510500000|2022-06-06 10:15:00|215.1|212.7|215.2|212.8|215.39|212.99|214.91|212.51|0
1654510800000|2022-06-06 10:20:00|215.1|212.7|214.63|212.23|215.29|212.89|214.44|212.04|0
1654511100000|2022-06-06 10:25:00|214.54|212.14|214.58|212.18|214.82|212.42|214.21|211.81|0
1654511400000|2022-06-06 10:30:00|214.53|212.13|214.25|211.85|214.91|212.51|214.06|211.66|0
1654511700000|2022-06-06 10:35:00|214.16|211.76|214.81|212.41|215|212.6|214.06|211.66|0
1654512000000|2022-06-06 10:40:00|214.72|212.32|214.62|212.22|214.76|212.36|214.53|212.13|0
1654512300000|2022-06-06 10:45:00|214.71|212.31|214.71|212.31|214.76|212.36|214.43|212.03|0
1654512600000|2022-06-06 10:50:00|214.67|212.27|214.15|211.75|214.8|212.4|214.05|211.65|0
1654512900000|2022-06-06 10:55:00|214.19|211.79|214.24|211.84|214.42|212.02|213.82|211.42|0
1654513200000|2022-06-06 11:00:00|214.42|212.02|215.08|212.68|215.27|212.87|214.42|212.02|0
1654513500000|2022-06-06 11:05:00|215.17|212.77|215.17|212.77|215.27|212.87|214.89|212.49|0
1654513800000|2022-06-06 11:10:00|215.13|212.73|215.26|212.86|215.26|212.86|214.98|212.58|0
1654514100000|2022-06-06 11:15:00|215.17|212.77|214.56|212.16|215.26|212.86|214.41|212.01|0
1654514400000|2022-06-06 11:20:00|214.51|212.11|213.85|211.45|214.79|212.39|213.76|211.36|0
1654514700000|2022-06-06 11:25:00|213.76|211.36|214.22|211.82|214.6|212.2|213.76|211.36|0
1654515000000|2022-06-06 11:30:00|214.27|211.87|214.31|211.91|214.5|212.1|213.66|211.26|0
1654515300000|2022-06-06 11:35:00|214.5|212.1|214.59|212.19|214.69|212.29|214.12|211.72|0
1654515600000|2022-06-06 11:40:00|214.55|212.15|215.3|212.9|215.34|212.94|214.55|212.15|0
1654515900000|2022-06-06 11:45:00|215.25|212.85|216.38|213.98|216.85|214.45|215.06|212.66|0
1654516200000|2022-06-06 11:50:00|216.43|214.03|215.48|213.08|216.75|214.35|215.05|212.65|0
1654516500000|2022-06-06 11:55:00|214.68|212.28|213.74|211.34|214.96|212.56|213.74|211.34|0
1654516800000|2022-06-06 12:00:00|213.55|211.15|214.2|211.8|214.2|211.8|213.55|211.15|0
1654517100000|2022-06-06 12:05:00|214.3|211.9|213.73|211.33|214.39|211.99|212.99|210.59|0
1654517400000|2022-06-06 12:10:00|213.83|211.43|213.45|211.05|213.83|211.43|213.17|210.77|0
1654517700000|2022-06-06 12:15:00|213.41|211.01|213.92|211.52|213.92|211.52|213.08|210.68|0
1654518000000|2022-06-06 12:20:00|213.87|211.47|215.04|212.64|215.28|212.88|213.87|211.47|0
1654518300000|2022-06-06 12:25:00|215.13|212.73|215.37|212.97|215.37|212.97|213.52|211.12|0
1654518600000|2022-06-06 12:30:00|215.32|212.92|214.47|212.07|215.32|212.92|214.28|211.88|0
1654518900000|2022-06-06 12:35:00|214.38|211.98|213.35|210.95|214.38|211.98|213.35|210.95|0
1654519200000|2022-06-06 12:40:00|213.44|211.04|213.81|211.41|214.28|211.88|213.35|210.95|0
1654519500000|2022-06-06 12:45:00|213.9|211.5|213.11|210.71|214|211.6|212.13|209.73|0
1654519800000|2022-06-06 12:50:00|213.16|210.76|213.99|211.59|214.37|211.97|212.88|210.48|0
1654520100000|2022-06-06 12:55:00|214.09|211.69|214.46|212.06|214.65|212.25|213.76|211.36|0
1654520400000|2022-06-06 13:00:00|214.36|211.96|214.27|211.87|214.83|212.43|214.18|211.78|0
1654520700000|2022-06-06 13:05:00|214.41|212.01|213.61|211.21|214.41|212.01|213.24|210.84|0
1654521000000|2022-06-06 13:10:00|213.7|211.3|213.61|211.21|213.8|211.4|213.05|210.65|0
1654521300000|2022-06-06 13:15:00|213.52|211.12|214.73|212.33|215.67|213.27|213.52|211.12|0
1654521600000|2022-06-06 13:20:00|214.82|212.42|215.38|212.98|215.95|213.55|214.64|212.24|0
1654521900000|2022-06-06 13:25:00|215.48|213.08|215.38|212.98|215.95|213.55|215.38|212.98|0
1654522200000|2022-06-06 13:30:00|214.87|212.47|215.38|212.98|217.08|214.68|213.6|211.2|0
1654522500000|2022-06-06 13:35:00|215.57|213.17|217.17|214.77|218.88|216.48|215.24|212.84|0
1654522800000|2022-06-06 13:40:00|216.98|214.58|215.66|213.26|217.93|215.53|212.76|210.36|0
1654523100000|2022-06-06 13:45:00|215.84|213.44|217.64|215.24|219.44|217.04|215.14|212.74|0
1654523400000|2022-06-06 13:50:00|217.54|215.14|216.93|214.53|218.87|216.47|216.41|214.01|0
1654523700000|2022-06-06 13:55:00|217.07|214.67|214.15|211.75|217.82|215.42|214.05|211.65|0
1654524000000|2022-06-06 14:00:00|213.96|211.56|210.15|207.75|214.15|211.75|209.69|207.29|0
1654524300000|2022-06-06 14:05:00|210.33|207.93|210.81|208.41|211.87|209.47|209.16|206.76|0
1654524600000|2022-06-06 14:10:00|210.63|208.23|210.17|207.77|211.09|208.69|209.8|207.4|0
1654524900000|2022-06-06 14:15:00|210.26|207.86|211.83|209.43|212.94|210.54|209.98|207.58|0
1654525200000|2022-06-06 14:20:00|212.2|209.8|212.86|210.46|212.86|210.46|211.27|208.87|0
1654525500000|2022-06-06 14:25:00|213.14|210.74|212.12|209.72|213.88|211.48|211.15|208.75|0
1654525800000|2022-06-06 14:30:00|211.75|209.35|211.37|208.97|212.76|210.36|210.91|208.51|0
1654526100000|2022-06-06 14:35:00|211.28|208.88|211.83|209.43|213.13|210.73|210.91|208.51|0
1654526400000|2022-06-06 14:40:00|211.46|209.06|211.46|209.06|213.59|211.19|210.91|208.51|0
1654526700000|2022-06-06 14:45:00|211.28|208.88|210.91|208.51|212.29|209.89|210.91|208.51|0
1654527000000|2022-06-06 14:50:00|211|208.6|212.66|210.26|212.75|210.35|210.08|207.68|0
1654527300000|2022-06-06 14:55:00|212.57|210.17|211.55|209.15|213.03|210.63|211.27|208.87|0
1654527600000|2022-06-06 15:00:00|211.45|209.05|212.28|209.88|212.47|210.07|210.16|207.76|0
1654527900000|2022-06-06 15:05:00|212.38|209.98|214.42|212.02|214.61|212.21|211.36|208.96|0
1654528200000|2022-06-06 15:10:00|214.7|212.3|217.8|215.4|218.65|216.25|214.7|212.3|0
1654528500000|2022-06-06 15:15:00|218.18|215.78|222.95|220.55|223.49|221.09|217.61|215.21|0
1654528800000|2022-06-06 15:20:00|223.24|220.84|222.37|219.97|223.52|221.12|221.31|218.91|0
1654529100000|2022-06-06 15:25:00|222.27|219.87|221.11|218.71|222.85|220.45|220.73|218.33|0
1654529400000|2022-06-06 15:30:00|221.02|218.62|221.78|219.38|222.27|219.87|220.35|217.95|0
1654529700000|2022-06-06 15:35:00|222.26|219.86|221.88|219.48|222.94|220.54|220.82|218.42|0
1654530000000|2022-06-06 15:40:00|222.07|219.67|219.29|216.89|222.17|219.77|219.1|216.7|0
1654530300000|2022-06-06 15:45:00|219.48|217.08|220.53|218.13|220.53|218.13|217.87|215.47|0
1654530600000|2022-06-06 15:50:00|220.72|218.32|220.05|217.65|221.1|218.7|219.19|216.79|0
1654530900000|2022-06-06 15:55:00|219.86|217.46|219.86|217.46|220.81|218.41|219.19|216.79|0
1654531200000|2022-06-06 16:00:00|220.05|217.65|225.54|223.14|226.61|224.21|219.76|217.36|0
1654531500000|2022-06-06 16:05:00|225.34|222.94|226.9|224.5|227|224.6|224.47|222.07|0
1654531800000|2022-06-06 16:10:00|227|224.6|228.17|225.77|228.96|226.56|226.61|224.21|0
1654532100000|2022-06-06 16:15:00|228.66|226.26|227.38|224.98|228.96|226.56|226.6|224.2|0
1654532400000|2022-06-06 16:20:00|227.58|225.18|228.75|226.35|228.75|226.35|226.5|224.1|0
1654532700000|2022-06-06 16:25:00|228.56|226.16|229.15|226.75|229.84|227.44|227.28|224.88|0
1654533000000|2022-06-06 16:30:00|229.24|226.84|227.92|225.52|231.12|228.72|227.87|225.47|0
1654533300000|2022-06-06 16:35:00|228.06|225.66|226.88|224.48|228.36|225.96|226.69|224.29|0
1654533600000|2022-06-06 16:40:00|226.98|224.58|226.44|224.04|227.47|225.07|225.91|223.51|0
1654533900000|2022-06-06 16:45:00|226.3|223.9|226.2|223.8|226.69|224.29|225.42|223.02|0
1654534200000|2022-06-06 16:50:00|226.49|224.09|226.19|223.79|228.05|225.65|226.1|223.7|0
1654534500000|2022-06-06 16:55:00|226.34|223.94|225.22|222.82|226.58|224.18|224.73|222.33|0
1654534800000|2022-06-06 17:00:00|225.12|222.72|227.07|224.67|227.07|224.67|225.12|222.72|0
1654535100000|2022-06-06 17:05:00|226.87|224.47|225.89|223.49|227.07|224.67|225.12|222.72|0
1654535400000|2022-06-06 17:10:00|225.6|223.2|227.23|224.83|228.31|225.91|225.6|223.2|0
1654535700000|2022-06-06 17:15:00|227.33|224.93|227.72|225.32|229.09|226.69|226.93|224.53|0
1654536000000|2022-06-06 17:20:00|227.81|225.41|227.22|224.82|228.99|226.59|226.44|224.04|0
1654536300000|2022-06-06 17:25:00|227.52|225.12|226.93|224.53|228.01|225.61|226.63|224.23|0
1654536600000|2022-06-06 17:30:00|227.02|224.62|225.85|223.45|227.42|225.02|225.46|223.06|0
1654536900000|2022-06-06 17:35:00|226.14|223.74|223.13|220.73|226.24|223.84|222.26|219.86|0
1654537200000|2022-06-06 17:40:00|222.84|220.44|221.59|219.19|223.13|220.73|220.82|218.42|0
1654537500000|2022-06-06 17:45:00|221.49|219.09|221.39|218.99|222.84|220.44|221.2|218.8|0
1654537800000|2022-06-06 17:50:00|221.49|219.09|221.01|218.61|221.68|219.28|220.05|217.65|0
1654538100000|2022-06-06 17:55:00|220.91|218.51|219.76|217.36|220.91|218.51|219.66|217.26|0
1654538400000|2022-06-06 18:00:00|219.66|217.26|220.04|217.64|220.72|218.32|219.66|217.26|0
1654538700000|2022-06-06 18:05:00|220.14|217.74|221|218.6|222.25|219.85|219.76|217.36|0
1654539000000|2022-06-06 18:10:00|221.09|218.69|221.96|219.56|221.96|219.56|220.62|218.22|0
1654539300000|2022-06-06 18:15:00|222.15|219.75|222.34|219.94|223.3|220.9|221.57|219.17|0
1654539600000|2022-06-06 18:20:00|222.44|220.04|225.63|223.23|226.61|224.21|222.44|220.04|0
1654539900000|2022-06-06 18:25:00|226.02|223.62|227.29|224.89|228.27|225.87|225.53|223.13|0
1654540200000|2022-06-06 18:30:00|227.58|225.18|227.29|224.89|228.37|225.97|226.7|224.3|0
1654540500000|2022-06-06 18:35:00|227.19|224.79|228.56|226.16|229.05|226.65|226.4|224|0
1654540800000|2022-06-06 18:40:00|228.46|226.06|226.79|224.39|228.71|226.31|226.5|224.1|0
1654541100000|2022-06-06 18:45:00|226.84|224.44|227.28|224.88|227.38|224.98|225.52|223.12|0
1654541400000|2022-06-06 18:50:00|227.67|225.27|227.37|224.97|231.02|228.62|227.28|224.88|0
1654541700000|2022-06-06 18:55:00|227.86|225.46|227.27|224.87|228.26|225.86|225.81|223.41|0
1654542000000|2022-06-06 19:00:00|227.57|225.17|227.37|224.97|228.45|226.05|225.81|223.41|0
1654542300000|2022-06-06 19:05:00|227.66|225.26|228.74|226.34|229.43|227.03|226.88|224.48|0
1654542600000|2022-06-06 19:10:00|228.94|226.54|229.24|226.84|230.52|228.12|227.71|225.31|0
1654542900000|2022-06-06 19:15:00|229.44|227.04|231.11|228.71|231.21|228.81|227.77|225.37|0
1654543200000|2022-06-06 19:20:00|231.41|229.01|230.52|228.12|232.9|230.5|229.53|227.13|0
1654543500000|2022-06-06 19:25:00|230.42|228.02|230.71|228.31|231.31|228.91|229.73|227.33|0
1654543800000|2022-06-06 19:30:00|230.91|228.51|230.41|228.01|231.31|228.91|229.33|226.93|0
1654544100000|2022-06-06 19:35:00|230.32|227.92|231.4|229|232.79|230.39|230.12|227.72|0
1654544400000|2022-06-06 19:40:00|231.6|229.2|227.85|225.45|232.2|229.8|227.75|225.35|0
1654544700000|2022-06-06 19:45:00|227.95|225.55|229.91|227.51|230.8|228.4|227.26|224.86|0
1654545000000|2022-06-06 19:50:00|230.01|227.61|224.75|222.35|230.01|227.61|224.75|222.35|0
1654545300000|2022-06-06 19:55:00|225.14|222.74|225.92|223.52|227.29|224.89|223.97|221.57|0
1654545600000|2022-06-06 20:00:00|226.6|224.2|227.19|224.79|227.29|224.89|226.21|223.81|0
1654545900000|2022-06-06 20:05:00|227.09|224.69|227.19|224.79|227.38|224.98|226.5|224.1|0
1654546200000|2022-06-06 20:10:00|227.09|224.69|227.28|224.88|227.48|225.08|226.5|224.1|0
1654546500000|2022-06-06 20:15:00|227.53|224.73|226.79|223.99|227.68|224.88|226.69|223.89|0
1654546800000|2022-06-06 20:20:00|226.89|224.09|226.74|223.94|226.89|224.09|226.49|223.69|0
1654547100000|2022-06-06 20:25:00|226.69|223.89|227.28|224.48|227.28|224.48|226.59|223.79|0
1654547400000|2022-06-06 20:30:00|227.13|224.33|226.29|223.49|227.18|224.38|226.2|223.4|0
1654547700000|2022-06-06 20:35:00|226.25|223.45|225.9|223.1|226.49|223.69|225.8|223|0
1654548000000|2022-06-06 20:40:00|225.95|223.15|225.99|223.19|226.19|223.39|225.9|223.1|0
1654548300000|2022-06-06 20:45:00|226.09|223.29|226.09|223.29|226.19|223.39|225.99|223.19|0
1654548600000|2022-06-06 20:50:00|225.89|223.09|225.5|222.7|226.09|223.29|225.4|222.6|0
1654548900000|2022-06-06 20:55:00|225.4|222.6|226.08|223.28|226.08|223.28|225.31|222.51|0
1654549200000|2022-06-06 21:00:00|226.02|223.22|225.91|223.11|226.11|223.31|225.91|223.11|0
1654549500000|2022-06-06 21:05:00|225.89|223.09|225.86|223.06|225.89|223.09|225.69|222.89|0
1654549800000|2022-06-06 21:10:00|225.74|222.94|225.94|223.14|226.35|223.55|225.72|222.92|0
1654550100000|2022-06-06 21:15:00|225.84|223.04|225.95|223.15|225.97|223.17|225.77|222.97|0
1654550400000|2022-06-06 21:20:00|225.97|223.17|226.05|223.25|226.12|223.32|225.86|223.06|0
1654550700000|2022-06-06 21:25:00|226.07|223.27|225.94|223.14|226.09|223.29|225.94|223.14|0
1654551000000|2022-06-06 21:30:00|225.92|223.12|226.33|223.53|226.33|223.53|225.92|223.12|0
1654551300000|2022-06-06 21:35:00|226.43|223.63|226.3|223.5|226.47|223.67|226.1|223.3|0
1654551600000|2022-06-06 21:40:00|226.23|223.43|226.1|223.3|226.23|223.43|226.1|223.3|0
1654551900000|2022-06-06 21:45:00|226.02|223.22|225.93|223.13|226.02|223.22|225.87|223.07|0
1654552200000|2022-06-06 21:50:00|226.02|223.22|225.92|223.12|226.02|223.22|225.92|223.12|0
1654552500000|2022-06-06 21:55:00|225.91|223.11|225.71|222.91|225.91|223.11|225.71|222.91|0
1654552800000|2022-06-06 22:00:00|226.11|223.31|225.81|223.01|226.15|223.35|225.03|222.23|0
1654553100000|2022-06-06 22:05:00|225.56|222.76|226.25|223.45|226.25|223.45|225.27|222.47|0
1654553400000|2022-06-06 22:10:00|226.15|223.35|225.75|222.95|226.34|223.54|225.61|222.81|0
1654553700000|2022-06-06 22:15:00|225.95|223.15|226.39|223.59|226.63|223.83|225.65|222.85|0
1654554000000|2022-06-06 22:20:00|226.34|223.54|227.12|224.32|227.27|224.47|226.34|223.54|0
1654554300000|2022-06-06 22:25:00|227.17|224.37|226.97|224.17|227.22|224.42|226.73|223.93|0
1654554600000|2022-06-06 22:30:00|227.02|224.22|227.51|224.71|227.61|224.81|226.82|224.02|0
1654554900000|2022-06-06 22:35:00|227.46|224.66|228.1|225.3|228.39|225.59|227.02|224.22|0
1654555200000|2022-06-06 22:40:00|228|225.2|228|225.2|228.29|225.49|227.56|224.76|0
1654555500000|2022-06-06 22:45:00|227.9|225.1|227.6|224.8|228|225.2|227.21|224.41|0
1654555800000|2022-06-06 22:50:00|227.55|224.75|227.7|224.9|227.79|224.99|227.11|224.31|0
1654556100000|2022-06-06 22:55:00|227.69|224.89|227.79|224.99|228.19|225.39|227.69|224.89|0
1654556400000|2022-06-06 23:00:00|227.74|224.94|227.49|224.69|228.09|225.29|227.49|224.69|0
1654556700000|2022-06-06 23:05:00|227.59|224.79|226.9|224.1|227.59|224.79|226.9|224.1|0
1654557000000|2022-06-06 23:10:00|227|224.2|226.7|223.9|227.05|224.25|226.6|223.8|0
1654557300000|2022-06-06 23:15:00|226.6|223.8|226.7|223.9|226.8|224|226.6|223.8|0
1654557600000|2022-06-06 23:20:00|226.6|223.8|226.94|224.14|226.99|224.19|226.6|223.8|0
1654557900000|2022-06-06 23:25:00|226.99|224.19|226.75|223.95|226.99|224.19|226.6|223.8|0
1654558200000|2022-06-06 23:30:00|226.6|223.8|226.79|223.99|226.79|223.99|226.59|223.79|0
1654558500000|2022-06-06 23:35:00|226.69|223.89|226.89|224.09|227.04|224.24|226.59|223.79|0
1654558800000|2022-06-06 23:40:00|226.98|224.18|226.69|223.89|227.18|224.38|226.69|223.89|0
1654559100000|2022-06-06 23:45:00|226.59|223.79|225.31|222.51|226.69|223.89|225.31|222.51|0
1654559400000|2022-06-06 23:50:00|225.22|222.42|225.21|222.41|225.56|222.76|224.73|221.93|0
1654559700000|2022-06-06 23:55:00|225.27|222.47|225.8|223|225.8|223|224.82|222.02|0
1654560000000|2022-06-07 00:00:00|225.7|222.9|228.55|225.75|228.6|225.8|225.7|222.9|0
1654560300000|2022-06-07 00:05:00|228.5|225.7|229.29|226.49|229.44|226.64|228.5|225.7|0
1654560600000|2022-06-07 00:10:00|229.34|226.54|229.78|226.98|230.03|227.23|229.24|226.44|0
1654560900000|2022-06-07 00:15:00|229.88|227.08|229.33|226.53|230.42|227.62|229.09|226.29|0
1654561200000|2022-06-07 00:20:00|229.58|226.78|230.42|227.62|230.57|227.77|229.43|226.63|0
1654561500000|2022-06-07 00:25:00|230.52|227.72|230.27|227.47|230.82|228.02|230.22|227.42|0
1654561800000|2022-06-07 00:30:00|230.32|227.52|231.81|229.01|232.01|229.21|230.27|227.47|0
1654562100000|2022-06-07 00:35:00|231.31|228.51|230.31|227.51|231.51|228.71|230.31|227.51|0
1654562400000|2022-06-07 00:40:00|230.21|227.41|230.11|227.31|230.71|227.91|230.11|227.31|0
1654562700000|2022-06-07 00:45:00|230.21|227.41|230.31|227.51|230.9|228.1|230.11|227.31|0
1654563000000|2022-06-07 00:50:00|230.21|227.41|231.05|228.25|231.2|228.4|230.01|227.21|0
1654563300000|2022-06-07 00:55:00|230.6|227.8|230.55|227.75|230.9|228.1|230.3|227.5|0
1654563600000|2022-06-07 01:00:00|230.5|227.7|229.31|226.51|230.6|227.8|229.31|226.51|0
1654563900000|2022-06-07 01:05:00|229.41|226.61|229.5|226.7|229.6|226.8|228.81|226.01|0
1654564200000|2022-06-07 01:10:00|229.4|226.6|230|227.2|230.2|227.4|229.21|226.41|0
1654564500000|2022-06-07 01:15:00|230.15|227.35|229.1|226.3|230.25|227.45|228.76|225.96|0
1654564800000|2022-06-07 01:20:00|229.05|226.25|229.89|227.09|230.09|227.29|229.05|226.25|0
1654565100000|2022-06-07 01:25:00|229.99|227.19|235.8|233|236.91|234.11|229.99|227.19|0
1654565400000|2022-06-07 01:30:00|235.6|232.8|234.74|231.94|236.51|233.71|234.58|231.78|0
1654565700000|2022-06-07 01:35:00|234.69|231.89|234.18|231.38|235.19|232.39|233.78|230.98|0
1654566000000|2022-06-07 01:40:00|234.28|231.48|232.87|230.07|234.48|231.68|232.87|230.07|0
1654566300000|2022-06-07 01:45:00|232.77|229.97|232.77|229.97|233.27|230.47|232.32|229.52|0
1654566600000|2022-06-07 01:50:00|232.67|229.87|232.97|230.17|233.12|230.32|232.62|229.82|0
1654566900000|2022-06-07 01:55:00|233.07|230.27|233.37|230.57|234.17|231.37|232.97|230.17|0
1654567200000|2022-06-07 02:00:00|233.32|230.52|233.66|230.86|233.87|231.07|232.86|230.06|0
1654567500000|2022-06-07 02:05:00|233.62|230.82|235.07|232.27|235.07|232.27|233.26|230.46|0
1654567800000|2022-06-07 02:10:00|234.97|232.17|235.52|232.72|235.63|232.83|234.97|232.17|0
1654568100000|2022-06-07 02:15:00|235.47|232.67|235.47|232.67|235.67|232.87|234.87|232.07|0
1654568400000|2022-06-07 02:20:00|235.37|232.57|234.46|231.66|235.42|232.62|234.26|231.46|0
1654568700000|2022-06-07 02:25:00|234.36|231.56|234.96|232.16|235.06|232.26|234.26|231.46|0
1654569000000|2022-06-07 02:30:00|234.91|232.11|235.36|232.56|235.46|232.66|234.76|231.96|0
1654569300000|2022-06-07 02:35:00|235.26|232.46|235.31|232.51|235.46|232.66|234.95|232.15|0
1654569600000|2022-06-07 02:40:00|235.36|232.56|235.51|232.71|235.56|232.76|235.26|232.46|0
1654569900000|2022-06-07 02:45:00|235.56|232.76|236.01|233.21|236.32|233.52|235.56|232.76|0
1654570200000|2022-06-07 02:50:00|236.06|233.26|235.65|232.85|236.06|233.26|235.55|232.75|0
1654570500000|2022-06-07 02:55:00|235.76|232.96|235.75|232.95|236.26|233.46|235.65|232.85|0
1654570800000|2022-06-07 03:00:00|235.7|232.9|233.48|230.68|235.85|233.05|233.28|230.48|0
1654571100000|2022-06-07 03:05:00|233.38|230.58|233.58|230.78|233.58|230.78|233.28|230.48|0
1654571400000|2022-06-07 03:10:00|233.48|230.68|232.87|230.07|233.48|230.68|232.67|229.87|0
1654571700000|2022-06-07 03:15:00|232.77|229.97|231.36|228.56|232.87|230.07|231.11|228.31|0
1654572000000|2022-06-07 03:20:00|231.51|228.71|230.86|228.06|231.56|228.76|230.86|228.06|0
1654572300000|2022-06-07 03:25:00|230.76|227.96|231.05|228.25|231.05|228.25|230.26|227.46|0
1654572600000|2022-06-07 03:30:00|231.01|228.21|231.15|228.35|231.25|228.45|230.95|228.15|0
1654572900000|2022-06-07 03:35:00|231.05|228.25|230.8|228|231.55|228.75|230.45|227.65|0
1654573200000|2022-06-07 03:40:00|230.85|228.05|230.65|227.85|231.05|228.25|230.55|227.75|0
1654573500000|2022-06-07 03:45:00|230.55|227.75|230.34|227.54|230.85|228.05|230.14|227.34|0
1654573800000|2022-06-07 03:50:00|230.24|227.44|230.04|227.24|230.74|227.94|229.94|227.14|0
1654574100000|2022-06-07 03:55:00|230.19|227.39|231.19|228.39|231.24|228.44|229.84|227.04|0
1654574400000|2022-06-07 04:00:00|231.09|228.29|231.69|228.89|231.94|229.14|231.04|228.24|0
1654574700000|2022-06-07 04:05:00|231.74|228.94|232.69|229.89|234.05|231.25|231.74|228.94|0
1654575000000|2022-06-07 04:10:00|232.79|229.99|232.59|229.79|232.79|229.99|232.49|229.69|0
1654575300000|2022-06-07 04:15:00|232.64|229.84|232.49|229.69|232.89|230.09|232.49|229.69|0
1654575600000|2022-06-07 04:20:00|232.59|229.79|232.08|229.28|232.59|229.79|231.98|229.18|0
1654575900000|2022-06-07 04:25:00|231.98|229.18|231.78|228.98|232.28|229.48|231.78|228.98|0
1654576200000|2022-06-07 04:30:00|231.88|229.08|234.39|231.59|234.49|231.69|231.78|228.98|0
1654576500000|2022-06-07 04:35:00|234.49|231.69|233.78|230.98|234.49|231.69|233.48|230.68|0
1654576800000|2022-06-07 04:40:00|233.74|230.94|233.78|230.98|234.14|231.34|233.68|230.88|0
1654577100000|2022-06-07 04:45:00|233.93|231.13|233.88|231.08|234.54|231.74|233.78|230.98|0
1654577400000|2022-06-07 04:50:00|233.98|231.18|233.98|231.18|234.08|231.28|233.53|230.73|0
1654577700000|2022-06-07 04:55:00|233.88|231.08|233.62|230.82|233.88|231.08|233.32|230.52|0
1654578000000|2022-06-07 05:00:00|233.57|230.77|233.37|230.57|233.77|230.97|233.07|230.27|0
1654578300000|2022-06-07 05:05:00|233.47|230.67|234.58|231.78|234.68|231.88|233.47|230.67|0
1654578600000|2022-06-07 05:10:00|234.68|231.88|235.08|232.28|235.28|232.48|234.27|231.47|0
1654578900000|2022-06-07 05:15:00|235.13|232.33|234.62|231.82|235.13|232.33|234.27|231.47|0
1654579200000|2022-06-07 05:20:00|234.67|231.87|236.09|233.29|236.29|233.49|234.22|231.42|0
1654579500000|2022-06-07 05:25:00|236.19|233.39|237.4|234.6|238.02|235.22|235.99|233.19|0
1654579800000|2022-06-07 05:30:00|237.3|234.5|239.85|237.05|240.62|237.82|237.25|234.45|0
1654580100000|2022-06-07 05:35:00|239.74|236.94|240|237.2|240.46|237.66|239.34|236.54|0
1654580400000|2022-06-07 05:40:00|240.05|237.25|239.54|236.74|240.05|237.25|239.03|236.23|0
1654580700000|2022-06-07 05:45:00|239.43|236.63|239.43|236.63|240.15|237.35|238.92|236.12|0
1654581000000|2022-06-07 05:50:00|239.33|236.53|239.33|236.53|239.63|236.83|238.92|236.12|0
1654581300000|2022-06-07 05:55:00|239.22|236.42|239.94|237.14|240.04|237.24|238.71|235.91|0
1654581600000|2022-06-07 06:00:00|239.73|236.93|236.58|233.78|239.73|236.93|236.18|233.38|0
1654581900000|2022-06-07 06:05:00|236.28|233.48|237.29|234.49|237.49|234.69|236.28|233.48|0
1654582200000|2022-06-07 06:10:00|237.39|234.59|236.78|233.98|237.39|234.59|236.78|233.98|0
1654582500000|2022-06-07 06:15:00|236.73|233.93|236.47|233.67|236.88|234.08|236.07|233.27|0
1654582800000|2022-06-07 06:20:00|236.37|233.57|236.67|233.87|236.93|234.13|235.87|233.07|0
1654583100000|2022-06-07 06:25:00|236.57|233.77|235.56|232.76|236.97|234.17|235.56|232.76|0
1654583400000|2022-06-07 06:30:00|235.46|232.66|236.16|233.36|236.26|233.46|234.95|232.15|0
1654583700000|2022-06-07 06:35:00|236.06|233.26|236.46|233.66|236.66|233.86|235.86|233.06|0
1654584000000|2022-06-07 06:40:00|236.36|233.56|236.86|234.06|236.86|234.06|235.75|232.95|0
1654584300000|2022-06-07 06:45:00|236.76|233.96|237.06|234.26|238.28|235.48|236.76|233.96|0
1654584600000|2022-06-07 06:50:00|237.27|234.47|236.86|234.06|237.27|234.47|236.05|233.25|0
1654584900000|2022-06-07 06:55:00|237.16|234.36|236.96|234.16|237.72|234.92|236.96|234.16|0
1654585200000|2022-06-07 07:00:00|237.06|234.26|236.65|233.85|237.06|234.26|235.09|232.29|0
1654585500000|2022-06-07 07:05:00|236.55|234.15|234.99|232.59|237.11|234.71|234.99|232.59|0
1654585800000|2022-06-07 07:10:00|235.14|232.74|233.43|231.03|235.44|233.04|233.28|230.88|0
1654586100000|2022-06-07 07:15:00|233.23|230.83|234.83|232.43|235.23|232.83|232.03|229.63|0
1654586400000|2022-06-07 07:20:00|234.93|232.53|235.02|232.62|236.23|233.83|233.82|231.42|0
1654586700000|2022-06-07 07:25:00|234.87|232.47|234.66|232.26|235.37|232.97|233.86|231.46|0
1654587000000|2022-06-07 07:30:00|234.77|232.37|234.06|231.66|234.77|232.37|232.86|230.46|0
1654587300000|2022-06-07 07:35:00|234.21|231.81|235.66|233.26|235.67|233.27|233.86|231.46|0
1654587600000|2022-06-07 07:40:00|235.77|233.37|234.36|231.96|235.77|233.37|233.96|231.56|0
1654587900000|2022-06-07 07:45:00|234.46|232.06|233.31|230.91|234.46|232.06|232.16|229.76|0
1654588200000|2022-06-07 07:50:00|233.25|230.85|233.6|231.2|233.9|231.5|232.75|230.35|0
1654588500000|2022-06-07 07:55:00|233.65|231.25|233.95|231.55|234.15|231.75|232.95|230.55|0
1654588800000|2022-06-07 08:00:00|233.85|231.45|233.25|230.85|234.45|232.05|232.95|230.55|0
1654589100000|2022-06-07 08:05:00|233.05|230.65|232.84|230.44|233.3|230.9|232.05|229.65|0
1654589400000|2022-06-07 08:10:00|232.7|230.3|233.24|230.84|233.44|231.04|232.54|230.14|0
1654589700000|2022-06-07 08:15:00|233.14|230.74|233.64|231.24|234.44|232.04|233.09|230.69|0
1654590000000|2022-06-07 08:20:00|233.44|231.04|233.24|230.84|234.04|231.64|233.04|230.64|0
1654590300000|2022-06-07 08:25:00|233.29|230.89|233.63|231.23|233.69|231.29|232.54|230.14|0
1654590600000|2022-06-07 08:30:00|233.53|231.13|233.03|230.63|233.83|231.43|232.73|230.33|0
1654590900000|2022-06-07 08:35:00|233.13|230.73|231.43|229.03|233.23|230.83|231.24|228.84|0
1654591200000|2022-06-07 08:40:00|231.34|228.94|232.2|229.8|232.82|230.42|231.34|228.94|0
1654591500000|2022-06-07 08:45:00|232.01|229.61|232.5|230.1|232.6|230.2|231.91|229.51|0
1654591800000|2022-06-07 08:50:00|232.55|230.15|232.6|230.2|233|230.6|232.4|230|0
1654592100000|2022-06-07 08:55:00|232.65|230.25|232.6|230.2|232.9|230.5|232.3|229.9|0
1654592400000|2022-06-07 09:00:00|232.75|230.35|233.79|231.39|233.79|231.39|232.2|229.8|0
1654592700000|2022-06-07 09:05:00|233.69|231.29|234.09|231.69|234.69|232.29|233.49|231.09|0
1654593000000|2022-06-07 09:10:00|234.19|231.79|234.89|232.49|234.99|232.59|233.99|231.59|0
1654593300000|2022-06-07 09:15:00|234.84|232.44|233.78|231.38|235.29|232.89|233.78|231.38|0
1654593600000|2022-06-07 09:20:00|233.94|231.54|233.28|230.88|233.98|231.58|233.18|230.78|0
1654593900000|2022-06-07 09:25:00|233.33|230.93|232.68|230.28|233.33|230.93|232.38|229.98|0
1654594200000|2022-06-07 09:30:00|232.63|230.23|232.38|229.98|232.78|230.38|231.98|229.58|0
1654594500000|2022-06-07 09:35:00|232.33|229.93|233.27|230.87|233.27|230.87|232.18|229.78|0
1654594800000|2022-06-07 09:40:00|233.37|230.97|234.42|232.02|234.57|232.17|233.37|230.97|0
1654595100000|2022-06-07 09:45:00|234.47|232.07|234.67|232.27|234.87|232.47|234.37|231.97|0
1654595400000|2022-06-07 09:50:00|234.77|232.37|235.17|232.77|235.27|232.87|234.67|232.27|0
1654595700000|2022-06-07 09:55:00|235.27|232.87|235.17|232.77|235.37|232.97|234.47|232.07|0
1654596000000|2022-06-07 10:00:00|235.27|232.87|234.56|232.16|235.27|232.87|234.46|232.06|0
1654596300000|2022-06-07 10:05:00|234.66|232.26|234.51|232.11|234.71|232.31|234.46|232.06|0
1654596600000|2022-06-07 10:10:00|234.56|232.16|234.66|232.26|234.76|232.36|234.46|232.06|0
1654596900000|2022-06-07 10:15:00|234.71|232.31|237.68|235.28|237.78|235.38|234.66|232.26|0
1654597200000|2022-06-07 10:20:00|237.78|235.38|237.78|235.38|238.9|236.5|237.38|234.98|0
1654597500000|2022-06-07 10:25:00|237.68|235.28|236.83|234.43|237.98|235.58|235.78|233.38|0
1654597800000|2022-06-07 10:30:00|236.78|234.38|235.31|232.91|236.83|234.43|235.11|232.71|0
1654598100000|2022-06-07 10:35:00|235.21|232.81|234.46|232.06|235.46|233.06|234.2|231.8|0
1654598400000|2022-06-07 10:40:00|234.4|232|235.66|233.26|235.66|233.26|234.3|231.9|0
1654598700000|2022-06-07 10:45:00|235.61|233.21|234.3|231.9|235.71|233.31|234.1|231.7|0
1654599000000|2022-06-07 10:50:00|234.2|231.8|234.19|231.79|234.6|232.2|233.6|231.2|0
1654599300000|2022-06-07 10:55:00|234.25|231.85|238.74|236.34|239.66|237.26|233.79|231.39|0
1654599600000|2022-06-07 11:00:00|238.95|236.55|237.87|235.47|249.99|247.59|225.65|223.25|0
1654599900000|2022-06-07 11:05:00|238.07|235.67|241.12|238.72|241.22|238.82|237.76|235.36|0
1654600200000|2022-06-07 11:10:00|241.43|239.03|243.09|240.69|245.03|242.63|241.32|238.92|0
1654600500000|2022-06-07 11:15:00|243.14|240.74|240.77|238.37|243.5|241.1|240.62|238.22|0
1654600800000|2022-06-07 11:20:00|240.72|238.32|241.64|239.24|242.56|240.16|240.62|238.22|0
1654601100000|2022-06-07 11:25:00|241.69|239.29|240.61|238.21|242.3|239.9|240.2|237.8|0
1654601400000|2022-06-07 11:30:00|240.71|238.31|240.3|237.9|241.02|238.62|240.05|237.65|0
1654601700000|2022-06-07 11:35:00|240.25|237.85|240.2|237.8|240.61|238.21|239.89|237.49|0
1654602000000|2022-06-07 11:40:00|240.05|237.65|241.11|238.71|241.27|238.87|240.05|237.65|0
1654602300000|2022-06-07 11:45:00|241.17|238.77|240.24|237.84|241.17|238.77|240.19|237.79|0
1654602600000|2022-06-07 11:50:00|240.29|237.89|241.31|238.91|241.31|238.91|240.29|237.89|0
1654602900000|2022-06-07 11:55:00|241.21|238.81|240.8|238.4|241.52|239.12|240.6|238.2|0
1654603200000|2022-06-07 12:00:00|240.59|238.19|241.72|239.32|241.72|239.32|239.93|237.53|0
1654603500000|2022-06-07 12:05:00|241.82|239.42|241.92|239.52|242.02|239.62|241|238.6|0
1654603800000|2022-06-07 12:10:00|241.97|239.57|241.92|239.52|242.54|240.14|241.41|239.01|0
1654604100000|2022-06-07 12:15:00|241.82|239.42|242.84|240.44|243.15|240.75|241.51|239.11|0
1654604400000|2022-06-07 12:20:00|242.94|240.54|241.3|238.9|242.94|240.54|240.79|238.39|0
1654604700000|2022-06-07 12:25:00|241.09|238.69|241.5|239.1|241.5|239.1|240.79|238.39|0
1654605000000|2022-06-07 12:30:00|241.4|239|241.29|238.89|243.76|241.36|241.19|238.79|0
1654605300000|2022-06-07 12:35:00|241.35|238.95|242.21|239.81|243.24|240.84|240.99|238.59|0
1654605600000|2022-06-07 12:40:00|242.32|239.92|242.01|239.61|243.35|240.95|241.9|239.5|0
1654605900000|2022-06-07 12:45:00|241.9|239.5|243.34|240.94|243.44|241.04|240.98|238.58|0
1654606200000|2022-06-07 12:50:00|243.44|241.04|243.75|241.35|243.96|241.56|242.41|240.01|0
1654606500000|2022-06-07 12:55:00|243.65|241.25|244.26|241.86|244.47|242.07|243.03|240.63|0
1654606800000|2022-06-07 13:00:00|244.42|242.02|243.33|240.93|244.47|242.07|243.23|240.83|0
1654607100000|2022-06-07 13:05:00|243.44|241.04|244.05|241.65|244.26|241.86|243.02|240.62|0
1654607400000|2022-06-07 13:10:00|243.95|241.55|245.08|242.68|245.66|243.26|243.74|241.34|0
1654607700000|2022-06-07 13:15:00|244.98|242.58|244.46|242.06|244.98|242.58|243.53|241.13|0
1654608000000|2022-06-07 13:20:00|244.56|242.16|244.15|241.75|244.67|242.27|243.53|241.13|0
1654608300000|2022-06-07 13:25:00|243.94|241.54|242.91|240.51|244.66|242.26|242.91|240.51|0
1654608600000|2022-06-07 13:30:00|242.8|240.4|238.41|236.01|244.76|242.36|238.1|235.7|0
1654608900000|2022-06-07 13:35:00|238.61|236.21|239.12|236.72|239.83|237.43|237.09|234.69|0
1654609200000|2022-06-07 13:40:00|238.91|236.51|237.54|235.14|239.83|237.43|237.09|234.69|0
1654609500000|2022-06-07 13:45:00|237.39|234.99|236.48|234.08|238.5|236.1|236.18|233.78|0
1654609800000|2022-06-07 13:50:00|236.43|234.03|235.07|232.67|236.78|234.38|233.07|230.67|0
1654610100000|2022-06-07 13:55:00|234.67|232.27|236.47|234.07|237.28|234.88|234.02|231.62|0
1654610400000|2022-06-07 14:00:00|236.37|233.97|234.06|231.66|237.48|235.08|233.96|231.56|0
1654610700000|2022-06-07 14:05:00|233.96|231.56|237.21|234.81|238.07|235.67|233.06|230.66|0
1654611000000|2022-06-07 14:10:00|236.91|234.51|238.42|236.02|239.44|237.04|236.21|233.81|0
1654611300000|2022-06-07 14:15:00|238.32|235.92|238.12|235.72|239.84|237.44|237.01|234.61|0
1654611600000|2022-06-07 14:20:00|237.81|235.41|235.7|233.3|238.83|236.43|233.99|231.59|0
1654611900000|2022-06-07 14:25:00|235.6|233.2|230.42|228.02|236.3|233.9|229.93|227.53|0
1654612200000|2022-06-07 14:30:00|230.32|227.92|227.27|224.87|231.01|228.61|227.13|224.73|0
1654612500000|2022-06-07 14:35:00|227.37|224.97|224.83|222.43|229.19|226.79|224.35|221.95|0
1654612800000|2022-06-07 14:40:00|225.03|222.63|225.05|222.65|225.66|223.26|223.29|220.89|0
1654613100000|2022-06-07 14:45:00|224.85|222.45|223.41|221.01|225.53|223.13|223.22|220.82|0
1654613400000|2022-06-07 14:50:00|223.31|220.91|223.79|221.39|224.95|222.55|223.22|220.82|0
1654613700000|2022-06-07 14:55:00|223.98|221.58|225.42|223.02|225.91|223.51|223.89|221.49|0
1654614000000|2022-06-07 15:00:00|225.33|222.93|226.2|223.8|226.39|223.99|224.17|221.77|0
1654614300000|2022-06-07 15:05:00|226.29|223.89|224.66|222.26|227.75|225.35|224.66|222.26|0
1654614600000|2022-06-07 15:10:00|224.95|222.55|223.5|221.1|225.14|222.74|222.92|220.52|0
1654614900000|2022-06-07 15:15:00|223.78|221.38|225.33|222.93|225.72|223.32|223.3|220.9|0
1654615200000|2022-06-07 15:20:00|225.04|222.64|227.57|225.17|227.57|225.17|224.56|222.16|0
1654615500000|2022-06-07 15:25:00|227.77|225.37|228.65|226.25|229.33|226.93|226.69|224.29|0
1654615800000|2022-06-07 15:30:00|228.55|226.15|228.97|226.57|230.06|227.66|227.05|224.65|0
1654616100000|2022-06-07 15:35:00|228.87|226.47|228.09|225.69|230.35|227.95|227.99|225.59|0
1654616400000|2022-06-07 15:40:00|228.14|225.74|228.77|226.37|229.26|226.86|227.99|225.59|0
1654616700000|2022-06-07 15:45:00|228.97|226.57|231.53|229.13|231.83|229.43|227.79|225.39|0
1654617000000|2022-06-07 15:50:00|231.73|229.33|231.23|228.83|232.12|229.72|229.95|227.55|0
1654617300000|2022-06-07 15:55:00|231.33|228.93|228.35|225.95|231.33|228.93|227.77|225.37|0
1654617600000|2022-06-07 16:00:00|228.16|225.76|229.04|226.64|229.43|227.03|227.47|225.07|0
1654617900000|2022-06-07 16:05:00|229.14|226.74|230.02|227.62|231.21|228.81|229.14|226.74|0
1654618200000|2022-06-07 16:10:00|229.82|227.42|228.95|226.55|230.42|228.02|228.75|226.35|0
1654618500000|2022-06-07 16:15:00|229.24|226.84|230.92|228.52|232.02|229.62|228.85|226.45|0
1654618800000|2022-06-07 16:20:00|231.12|228.72|230.33|227.93|231.62|229.22|230.03|227.63|0
1654619100000|2022-06-07 16:25:00|230.42|228.02|229.53|227.13|230.42|228.02|228.84|226.44|0
1654619400000|2022-06-07 16:30:00|229.43|227.03|227.86|225.46|230.32|227.92|227.37|224.97|0
1654619700000|2022-06-07 16:35:00|227.76|225.36|226.97|224.57|228.45|226.05|226.97|224.57|0
1654620000000|2022-06-07 16:40:00|226.88|224.48|226.09|223.69|226.88|224.48|224.73|222.33|0
1654620300000|2022-06-07 16:45:00|225.99|223.59|225.21|222.81|225.99|223.59|224.82|222.42|0
1654620600000|2022-06-07 16:50:00|225.12|222.72|224.53|222.13|226.48|224.08|224.24|221.84|0
1654620900000|2022-06-07 16:55:00|224.63|222.23|224.92|222.52|225.79|223.39|224.34|221.94|0
1654621200000|2022-06-07 17:00:00|224.82|222.42|223.65|221.25|225.6|223.2|223.46|221.06|0
1654621500000|2022-06-07 17:05:00|223.56|221.16|222.49|220.09|224.52|222.12|222.49|220.09|0
1654621800000|2022-06-07 17:10:00|222.3|219.9|222.3|219.9|223.26|220.86|222.01|219.61|0
1654622100000|2022-06-07 17:15:00|222.2|219.8|221.72|219.32|222.49|220.09|221.14|218.74|0
1654622400000|2022-06-07 17:20:00|221.81|219.41|220.04|217.64|222.92|220.52|218.8|216.4|0
1654622700000|2022-06-07 17:25:00|219.95|217.55|219.75|217.35|220.43|218.03|219.37|216.97|0
1654623000000|2022-06-07 17:30:00|219.18|216.78|219.8|217.4|220.52|218.12|218.98|216.58|0
1654623300000|2022-06-07 17:35:00|219.94|217.54|219.84|217.44|220.9|218.5|219.27|216.87|0
1654623600000|2022-06-07 17:40:00|219.75|217.35|220.03|217.63|220.99|218.59|219.75|217.35|0
1654623900000|2022-06-07 17:45:00|220.13|217.73|220.03|217.63|220.9|218.5|219.36|216.96|0
1654624200000|2022-06-07 17:50:00|219.93|217.53|220.32|217.92|220.51|218.11|218.97|216.57|0
1654624500000|2022-06-07 17:55:00|220.51|218.11|219.64|217.24|220.8|218.4|218.78|216.38|0
1654624800000|2022-06-07 18:00:00|219.5|217.1|218.39|215.99|220.13|217.73|218.3|215.9|0
1654625100000|2022-06-07 18:05:00|218.3|215.9|215.15|212.75|218.68|216.28|215.06|212.66|0
1654625400000|2022-06-07 18:10:00|215.06|212.66|214.02|211.62|215.34|212.94|213.83|211.43|0
1654625700000|2022-06-07 18:15:00|213.83|211.43|215.24|212.84|215.43|213.03|213.45|211.05|0
1654626000000|2022-06-07 18:20:00|215.34|212.94|214.86|212.46|215.62|213.22|214.77|212.37|0
1654626300000|2022-06-07 18:25:00|214.77|212.37|214.48|212.08|215.52|213.12|214.1|211.7|0
1654626600000|2022-06-07 18:30:00|214.39|211.99|213.06|210.66|214.86|212.46|212.69|210.29|0
1654626900000|2022-06-07 18:35:00|212.97|210.57|213.81|211.41|214|211.6|212.78|210.38|0
1654627200000|2022-06-07 18:40:00|213.63|211.23|216.75|214.35|217.51|215.11|213.53|211.13|0
1654627500000|2022-06-07 18:45:00|217.04|214.64|217.89|215.49|218.37|215.97|215.8|213.4|0
1654627800000|2022-06-07 18:50:00|217.8|215.4|216.74|214.34|218.18|215.78|216.46|214.06|0
1654628100000|2022-06-07 18:55:00|217.13|214.73|215.7|213.3|217.51|215.11|215.51|213.11|0
1654628400000|2022-06-07 19:00:00|215.6|213.2|214.08|211.68|215.98|213.58|213.8|211.4|0
1654628700000|2022-06-07 19:05:00|213.99|211.59|213.99|211.59|214.84|212.44|213.14|210.74|0
1654629000000|2022-06-07 19:10:00|213.8|211.4|214.46|212.06|215.22|212.82|213.23|210.83|0
1654629300000|2022-06-07 19:15:00|214.55|212.15|213.51|211.11|214.55|212.15|213.14|210.74|0
1654629600000|2022-06-07 19:20:00|213.42|211.02|213.13|210.73|213.79|211.39|212.38|209.98|0
1654629900000|2022-06-07 19:25:00|212.94|210.54|212.85|210.45|213.6|211.2|212.47|210.07|0
1654630200000|2022-06-07 19:30:00|212.94|210.54|211.16|208.76|214.2|211.8|211.07|208.67|0
1654630500000|2022-06-07 19:35:00|211.26|208.86|209.86|207.46|211.44|209.04|209.76|207.36|0
1654630800000|2022-06-07 19:40:00|209.76|207.36|209.95|207.55|210.69|208.29|209.3|206.9|0
1654631100000|2022-06-07 19:45:00|209.76|207.36|208.65|206.25|210.22|207.82|208.46|206.06|0
1654631400000|2022-06-07 19:50:00|208.74|206.34|208.18|205.78|209.39|206.99|207.81|205.41|0
1654631700000|2022-06-07 19:55:00|208.27|205.87|209.85|207.45|209.85|207.45|207.9|205.5|0
1654632000000|2022-06-07 20:00:00|209.47|207.07|211.33|208.93|211.9|209.5|209.47|207.07|0
1654632300000|2022-06-07 20:05:00|211.24|208.84|210.86|208.46|211.52|209.12|210.59|208.19|0
1654632600000|2022-06-07 20:10:00|210.96|208.56|210.96|208.56|210.96|208.56|210.68|208.28|0
1654632900000|2022-06-07 20:15:00|211.16|208.36|211.71|208.91|211.9|209.1|211.06|208.26|0
1654633200000|2022-06-07 20:20:00|211.62|208.82|211.71|208.91|211.99|209.19|211.15|208.35|0
1654633500000|2022-06-07 20:25:00|211.8|209|212.36|209.56|212.36|209.56|211.62|208.82|0
1654633800000|2022-06-07 20:30:00|212.27|209.47|212.17|209.37|212.74|209.94|212.17|209.37|0
1654634100000|2022-06-07 20:35:00|212.27|209.47|212.31|209.51|212.45|209.65|212.08|209.28|0
1654634400000|2022-06-07 20:40:00|212.26|209.46|212.73|209.93|212.92|210.12|211.98|209.18|0
1654634700000|2022-06-07 20:45:00|212.78|209.98|212.82|210.02|212.82|210.02|212.36|209.56|0
1654635000000|2022-06-07 20:50:00|212.73|209.93|212.82|210.02|213.29|210.49|212.63|209.83|0
1654635300000|2022-06-07 20:55:00|213.01|210.21|212.77|209.97|213.1|210.3|212.63|209.83|0
1654635600000|2022-06-07 21:00:00|212.95|210.15|212.98|210.18|213.13|210.33|212.89|210.09|0
1654635900000|2022-06-07 21:05:00|212.96|210.16|212.98|210.18|213.01|210.21|212.9|210.1|0
1654636200000|2022-06-07 21:10:00|212.97|210.17|212.88|210.08|212.97|210.17|212.88|210.08|0
1654636500000|2022-06-07 21:15:00|212.9|210.1|212.84|210.04|212.99|210.19|212.83|210.03|0
1654636800000|2022-06-07 21:20:00|212.81|210.01|212.77|209.97|212.84|210.04|212.75|209.95|0
1654637100000|2022-06-07 21:25:00|212.88|210.08|212.81|210.01|213.08|210.28|212.81|210.01|0
1654637400000|2022-06-07 21:30:00|212.74|209.94|212.53|209.73|212.76|209.96|212.49|209.69|0
1654637700000|2022-06-07 21:35:00|212.46|209.66|212.34|209.54|212.46|209.66|212.23|209.43|0
1654638000000|2022-06-07 21:40:00|212.33|209.53|212.52|209.72|212.59|209.79|212.33|209.53|0
1654638300000|2022-06-07 21:45:00|212.51|209.71|212.5|209.7|212.58|209.78|212.5|209.7|0
1654638600000|2022-06-07 21:50:00|212.55|209.75|212.43|209.63|212.55|209.75|212.43|209.63|0
1654638900000|2022-06-07 21:55:00|212.4|209.6|212.39|209.59|212.45|209.65|212.39|209.59|0
1654639200000|2022-06-07 22:00:00|212.84|210.04|211.71|208.91|212.84|210.04|211.38|208.58|0
1654639500000|2022-06-07 22:05:00|211.85|209.05|212.13|209.33|212.5|209.7|211.85|209.05|0
1654639800000|2022-06-07 22:10:00|212.08|209.28|211.19|208.39|212.13|209.33|210.82|208.02|0
1654640100000|2022-06-07 22:15:00|211.09|208.29|211.47|208.67|211.75|208.95|211.05|208.25|0
1654640400000|2022-06-07 22:20:00|211.51|208.71|211.74|208.94|212.12|209.32|211.51|208.71|0
1654640700000|2022-06-07 22:25:00|211.65|208.85|211.74|208.94|212.12|209.32|211.28|208.48|0
1654641000000|2022-06-07 22:30:00|211.65|208.85|212.11|209.31|212.11|209.31|211.65|208.85|0
1654641300000|2022-06-07 22:35:00|212.02|209.22|212.39|209.59|212.58|209.78|211.83|209.03|0
1654641600000|2022-06-07 22:40:00|212.2|209.4|211.83|209.03|212.39|209.59|211.83|209.03|0
1654641900000|2022-06-07 22:45:00|211.92|209.12|212.48|209.68|212.57|209.77|211.73|208.93|0
1654642200000|2022-06-07 22:50:00|212.39|209.59|212.1|209.3|212.67|209.87|212.01|209.21|0
1654642500000|2022-06-07 22:55:00|212.01|209.21|212.1|209.3|212.38|209.58|212.01|209.21|0
1654642800000|2022-06-07 23:00:00|212.01|209.21|211.82|209.02|212.1|209.3|211.82|209.02|0
1654643100000|2022-06-07 23:05:00|211.72|208.92|211.81|209.01|211.91|209.11|211.63|208.83|0
1654643400000|2022-06-07 23:10:00|211.72|208.92|212.09|209.29|212.09|209.29|211.72|208.92|0
1654643700000|2022-06-07 23:15:00|212|209.2|211.62|208.82|212|209.2|211.62|208.82|0
1654644000000|2022-06-07 23:20:00|211.72|208.92|211.71|208.91|212|209.2|211.62|208.82|0
1654644300000|2022-06-07 23:25:00|211.62|208.82|211.71|208.91|211.71|208.91|211.25|208.45|0
1654644600000|2022-06-07 23:30:00|211.62|208.82|212.74|209.94|212.74|209.94|211.52|208.72|0
1654644900000|2022-06-07 23:35:00|212.83|210.03|212.83|210.03|212.93|210.13|212.27|209.47|0
1654645200000|2022-06-07 23:40:00|212.88|210.08|213.77|210.97|214.05|211.25|212.74|209.94|0
1654645500000|2022-06-07 23:45:00|213.67|210.87|214.33|211.53|214.33|211.53|213.49|210.69|0
1654645800000|2022-06-07 23:50:00|214.43|211.63|214.14|211.34|214.52|211.72|213.81|211.01|0
1654646100000|2022-06-07 23:55:00|214.24|211.44|214.14|211.34|214.33|211.53|213.86|211.06|0
1654646400000|2022-06-08 00:00:00|214.04|211.24|213.85|211.05|214.61|211.81|213.1|210.3|0
1654646700000|2022-06-08 00:05:00|213.81|211.01|213.81|211.01|214.51|211.71|213.76|210.96|0
1654647000000|2022-06-08 00:10:00|213.66|210.86|213|210.2|213.94|211.14|212.86|210.06|0
1654647300000|2022-06-08 00:15:00|212.91|210.11|213.66|210.86|213.66|210.86|212.62|209.82|0
1654647600000|2022-06-08 00:20:00|213.75|210.95|213.94|211.14|214.69|211.89|213.47|210.67|0
1654647900000|2022-06-08 00:25:00|213.8|211|213.56|210.76|214.03|211.23|213.37|210.57|0
1654648200000|2022-06-08 00:30:00|213.46|210.66|212.76|209.96|213.46|210.66|212.71|209.91|0
1654648500000|2022-06-08 00:35:00|212.8|210|211.68|208.88|212.9|210.1|211.35|208.55|0
1654648800000|2022-06-08 00:40:00|211.63|208.83|211.58|208.78|211.67|208.87|210.98|208.18|0
1654649100000|2022-06-08 00:45:00|211.67|208.87|211.91|209.11|212.05|209.25|211.2|208.4|0
1654649400000|2022-06-08 00:50:00|211.95|209.15|211.39|208.59|212.05|209.25|211.39|208.59|0
1654649700000|2022-06-08 00:55:00|211.29|208.49|211.67|208.87|211.9|209.1|211.29|208.49|0
1654650000000|2022-06-08 01:00:00|211.43|208.63|211.57|208.77|211.62|208.82|211.1|208.3|0
1654650300000|2022-06-08 01:05:00|211.52|208.72|211.52|208.72|211.85|209.05|211.29|208.49|0
1654650600000|2022-06-08 01:10:00|211.57|208.77|211.38|208.58|211.75|208.95|211.38|208.58|0
1654650900000|2022-06-08 01:15:00|211.19|208.39|210.63|207.83|211.28|208.48|209.98|207.18|0
1654651200000|2022-06-08 01:20:00|210.54|207.74|211.28|208.48|211.65|208.85|210.44|207.64|0
1654651500000|2022-06-08 01:25:00|211.33|208.53|211.74|208.94|212.03|209.23|211.33|208.53|0
1654651800000|2022-06-08 01:30:00|211.65|208.85|210.95|208.15|211.84|209.04|210.34|207.54|0
1654652100000|2022-06-08 01:35:00|210.9|208.1|211.27|208.47|211.37|208.57|210.34|207.54|0
1654652400000|2022-06-08 01:40:00|211.23|208.43|210.9|208.1|211.41|208.61|210.71|207.91|0
1654652700000|2022-06-08 01:45:00|210.94|208.14|211.69|208.89|212.58|209.78|210.71|207.91|0
1654653000000|2022-06-08 01:50:00|211.55|208.75|211.31|208.51|211.73|208.93|211.08|208.28|0
1654653300000|2022-06-08 01:55:00|211.22|208.42|211.36|208.56|211.36|208.56|210.8|208|0
1654653600000|2022-06-08 02:00:00|211.26|208.46|210.89|208.09|211.26|208.46|210.79|207.99|0
1654653900000|2022-06-08 02:05:00|210.79|207.99|210.37|207.57|210.84|208.04|210.23|207.43|0
1654654200000|2022-06-08 02:10:00|210.42|207.62|210.6|207.8|210.88|208.08|210.14|207.34|0
1654654500000|2022-06-08 02:15:00|210.51|207.71|210.65|207.85|210.88|208.08|210.41|207.61|0
1654654800000|2022-06-08 02:20:00|210.6|207.8|210.97|208.17|211.06|208.26|210.5|207.7|0
1654655100000|2022-06-08 02:25:00|210.88|208.08|210.64|207.84|210.88|208.08|210.55|207.75|0
1654655400000|2022-06-08 02:30:00|210.59|207.79|210.68|207.88|211.06|208.26|210.59|207.79|0
1654655700000|2022-06-08 02:35:00|210.78|207.98|210.31|207.51|210.78|207.98|210.08|207.28|0
1654656000000|2022-06-08 02:40:00|210.22|207.42|210.77|207.97|210.77|207.97|210.03|207.23|0
1654656300000|2022-06-08 02:45:00|210.68|207.88|211.98|209.18|212.08|209.28|210.59|207.79|0
1654656600000|2022-06-08 02:50:00|211.94|209.14|212.08|209.28|212.08|209.28|211.7|208.9|0
1654656900000|2022-06-08 02:55:00|212.17|209.37|212.54|209.74|212.59|209.79|211.79|208.99|0
1654657200000|2022-06-08 03:00:00|212.64|209.84|212.45|209.65|212.73|209.93|212.26|209.46|0
1654657500000|2022-06-08 03:05:00|212.4|209.6|213.48|210.68|213.48|210.68|212.26|209.46|0
1654657800000|2022-06-08 03:10:00|213.43|210.63|213.85|211.05|214.04|211.24|213.29|210.49|0
1654658100000|2022-06-08 03:15:00|213.9|211.1|215.74|212.94|216.03|213.23|213.62|210.82|0
1654658400000|2022-06-08 03:20:00|215.65|212.85|216.22|213.42|216.98|214.18|215.65|212.85|0
1654658700000|2022-06-08 03:25:00|216.41|213.61|215.93|213.13|216.88|214.08|215.93|213.13|0
1654659000000|2022-06-08 03:30:00|216.03|213.23|216.6|213.8|216.69|213.89|215.56|212.76|0
1654659300000|2022-06-08 03:35:00|216.5|213.7|216.4|213.6|216.6|213.8|216.03|213.23|0
1654659600000|2022-06-08 03:40:00|216.45|213.65|216.78|213.98|217.07|214.27|216.4|213.6|0
1654659900000|2022-06-08 03:45:00|216.83|214.03|216.07|213.27|217.06|214.26|215.93|213.13|0
1654660200000|2022-06-08 03:50:00|216.02|213.22|216.49|213.69|216.59|213.79|216.02|213.22|0
1654660500000|2022-06-08 03:55:00|216.59|213.79|216.49|213.69|216.68|213.88|216.3|213.5|0
1654660800000|2022-06-08 04:00:00|216.58|213.78|216.72|213.92|216.82|214.02|216.39|213.59|0
1654661100000|2022-06-08 04:05:00|216.77|213.97|216.86|214.06|216.86|214.06|216.48|213.68|0
1654661400000|2022-06-08 04:10:00|216.72|213.92|216.58|213.78|216.86|214.06|216.58|213.78|0
1654661700000|2022-06-08 04:15:00|216.62|213.82|216.57|213.77|216.67|213.87|215.81|213.01|0
1654662000000|2022-06-08 04:20:00|216.48|213.68|215.81|213.01|216.48|213.68|215.53|212.73|0
1654662300000|2022-06-08 04:25:00|215.72|212.92|215.71|212.91|216.19|213.39|215.58|212.78|0
1654662600000|2022-06-08 04:30:00|215.62|212.82|215.86|213.06|216.19|213.39|215.53|212.73|0
1654662900000|2022-06-08 04:35:00|215.9|213.1|216.18|213.38|216.28|213.48|215.81|213.01|0
1654663200000|2022-06-08 04:40:00|216.09|213.29|216.04|213.24|216.23|213.43|215.9|213.1|0
1654663500000|2022-06-08 04:45:00|215.99|213.19|216.04|213.24|216.18|213.38|215.89|213.09|0
1654663800000|2022-06-08 04:50:00|216.08|213.28|217.41|214.61|217.41|214.61|216.08|213.28|0
1654664100000|2022-06-08 04:55:00|217.27|214.47|217.88|215.08|217.98|215.18|217.03|214.23|0
1654664400000|2022-06-08 05:00:00|217.98|215.18|216.88|214.08|217.98|215.18|216.83|214.03|0
1654664700000|2022-06-08 05:05:00|216.93|214.13|215.69|212.89|216.93|214.13|215.69|212.89|0
1654665000000|2022-06-08 05:10:00|215.79|212.99|215.41|212.61|215.79|212.99|215.31|212.51|0
1654665300000|2022-06-08 05:15:00|215.46|212.66|216.07|213.27|216.26|213.46|215.27|212.47|0
1654665600000|2022-06-08 05:20:00|216.26|213.46|216.26|213.46|216.45|213.65|215.4|212.6|0
1654665900000|2022-06-08 05:25:00|216.35|213.55|216.25|213.45|216.92|214.12|216.06|213.26|0
1654666200000|2022-06-08 05:30:00|216.4|213.6|214.83|212.03|216.4|213.6|214.64|211.84|0
1654666500000|2022-06-08 05:35:00|214.93|212.13|215.11|212.31|215.59|212.79|214.93|212.13|0
1654666800000|2022-06-08 05:40:00|215.21|212.41|214.92|212.12|215.21|212.41|214.17|211.37|0
1654667100000|2022-06-08 05:45:00|214.88|212.08|214.97|212.17|215.2|212.4|214.64|211.84|0
1654667400000|2022-06-08 05:50:00|214.92|212.12|214.96|212.16|215.11|212.31|214.73|211.93|0
1654667700000|2022-06-08 05:55:00|214.92|212.12|214.82|212.02|215.67|212.87|214.72|211.92|0
1654668000000|2022-06-08 06:00:00|214.91|212.11|215.38|212.58|215.48|212.68|214.82|212.02|0
1654668300000|2022-06-08 06:05:00|215.29|212.49|215.19|212.39|215.76|212.96|214.91|212.11|0
1654668600000|2022-06-08 06:10:00|215.29|212.49|216.04|213.24|216.04|213.24|215.29|212.49|0
1654668900000|2022-06-08 06:15:00|216.09|213.29|215.66|212.86|216.42|213.62|215.66|212.86|0
1654669200000|2022-06-08 06:20:00|215.61|212.81|213.96|211.16|215.75|212.95|213.86|211.06|0
1654669500000|2022-06-08 06:25:00|214.05|211.25|214.33|211.53|214.52|211.72|213.68|210.88|0
1654669800000|2022-06-08 06:30:00|214.24|211.44|213.58|210.78|214.33|211.53|213.3|210.5|0
1654670100000|2022-06-08 06:35:00|213.63|210.83|214|211.2|214.05|211.25|213.58|210.78|0
1654670400000|2022-06-08 06:40:00|214.05|211.25|214.42|211.62|214.61|211.81|213.76|210.96|0
1654670700000|2022-06-08 06:45:00|214.61|211.81|214.79|211.99|214.79|211.99|214.42|211.62|0
1654671000000|2022-06-08 06:50:00|214.7|211.9|215.55|212.75|215.55|212.75|214.42|211.62|0
1654671300000|2022-06-08 06:55:00|215.64|212.84|214.6|211.8|215.64|212.84|214.6|211.8|0
1654671600000|2022-06-08 07:00:00|214.98|212.18|216.58|213.78|216.87|214.07|214.84|212.04|0
1654671900000|2022-06-08 07:05:00|216.34|213.94|217.97|215.57|219.34|216.94|216.24|213.84|0
1654672200000|2022-06-08 07:10:00|218.16|215.76|217.4|215|218.83|216.43|217.21|214.81|0
1654672500000|2022-06-08 07:15:00|217.49|215.09|217.06|214.66|217.78|215.38|216.35|213.95|0
1654672800000|2022-06-08 07:20:00|217.11|214.71|217.06|214.66|218.06|215.66|216.82|214.42|0
1654673100000|2022-06-08 07:25:00|217.11|214.71|217.25|214.85|217.77|215.37|216.58|214.18|0
1654673400000|2022-06-08 07:30:00|217.29|214.89|216.82|214.42|217.48|215.08|216.63|214.23|0
1654673700000|2022-06-08 07:35:00|216.91|214.51|216.43|214.03|217.86|215.46|216.43|214.03|0
1654674000000|2022-06-08 07:40:00|216.34|213.94|215.76|213.36|216.34|213.94|215.39|212.99|0
1654674300000|2022-06-08 07:45:00|216.05|213.65|216.33|213.93|216.52|214.12|215.48|213.08|0
1654674600000|2022-06-08 07:50:00|216.43|214.03|216.14|213.74|216.43|214.03|215.19|212.79|0
1654674900000|2022-06-08 07:55:00|216.04|213.64|216.9|214.5|216.9|214.5|215.71|213.31|0
1654675200000|2022-06-08 08:00:00|217.09|214.69|216.51|214.11|217.47|215.07|216.04|213.64|0
1654675500000|2022-06-08 08:05:00|216.61|214.21|216.61|214.21|217.56|215.16|216.32|213.92|0
1654675800000|2022-06-08 08:10:00|216.51|214.11|216.6|214.2|216.99|214.59|215.94|213.54|0
1654676100000|2022-06-08 08:15:00|216.7|214.3|217.32|214.92|218.23|215.83|216.6|214.2|0
1654676400000|2022-06-08 08:20:00|217.27|214.87|215.93|213.53|217.65|215.25|215.74|213.34|0
1654676700000|2022-06-08 08:25:00|215.84|213.44|215.46|213.06|216.41|214.01|215.36|212.96|0
1654677000000|2022-06-08 08:30:00|215.36|212.96|215.17|212.77|215.74|213.34|215.17|212.77|0
1654677300000|2022-06-08 08:35:00|215.27|212.87|214.98|212.58|215.27|212.87|214.32|211.92|0
1654677600000|2022-06-08 08:40:00|215.07|212.67|214.84|212.44|215.45|213.05|214.84|212.44|0
1654677900000|2022-06-08 08:45:00|214.79|212.39|214.88|212.48|215.35|212.95|214.22|211.82|0
1654678200000|2022-06-08 08:50:00|214.83|212.43|214.59|212.19|215.73|213.33|214.31|211.91|0
1654678500000|2022-06-08 08:55:00|214.69|212.29|215.3|212.9|215.73|213.33|214.69|212.29|0
1654678800000|2022-06-08 09:00:00|215.35|212.95|216.01|213.61|216.1|213.7|215.06|212.66|0
1654679100000|2022-06-08 09:05:00|216.15|213.75|217.34|214.94|217.43|215.03|216.1|213.7|0
1654679400000|2022-06-08 09:10:00|217.24|214.84|216.29|213.89|217.63|215.23|215.91|213.51|0
1654679700000|2022-06-08 09:15:00|216.19|213.79|216.84|214.44|217.51|215.11|216|213.6|0
1654680000000|2022-06-08 09:20:00|216.89|214.49|216.93|214.53|217.03|214.63|216.46|214.06|0
1654680300000|2022-06-08 09:25:00|216.74|214.34|217.4|215|217.4|215|216.27|213.87|0
1654680600000|2022-06-08 09:30:00|217.45|215.05|216.83|214.43|217.5|215.1|216.36|213.96|0
1654680900000|2022-06-08 09:35:00|216.79|214.39|216.83|214.43|217.36|214.96|216.26|213.86|0
1654681200000|2022-06-08 09:40:00|216.88|214.48|216.16|213.76|217.35|214.95|215.78|213.38|0
1654681500000|2022-06-08 09:45:00|216.21|213.81|216.25|213.85|216.3|213.9|215.69|213.29|0
1654681800000|2022-06-08 09:50:00|216.35|213.95|216.4|214|216.54|214.14|215.87|213.47|0
1654682100000|2022-06-08 09:55:00|216.44|214.04|216.75|214.35|216.75|214.35|216.16|213.76|0
1654682400000|2022-06-08 10:00:00|216.85|214.45|217.2|214.8|217.82|215.42|216.49|214.09|0
1654682700000|2022-06-08 10:05:00|217.25|214.85|218.52|216.12|218.87|216.47|217.15|214.75|0
1654683000000|2022-06-08 10:10:00|218.66|216.26|218.61|216.21|218.8|216.4|217.99|215.59|0
1654683300000|2022-06-08 10:15:00|218.71|216.31|218.51|216.11|218.71|216.31|217.85|215.45|0
1654683600000|2022-06-08 10:20:00|218.47|216.07|218.32|215.92|218.7|216.3|217.94|215.54|0
1654683900000|2022-06-08 10:25:00|218.27|215.87|218.51|216.11|218.7|216.3|218.03|215.63|0
1654684200000|2022-06-08 10:30:00|218.6|216.2|218.89|216.49|219.08|216.68|218.32|215.92|0
1654684500000|2022-06-08 10:35:00|218.79|216.39|217.98|215.58|218.98|216.58|217.83|215.43|0
1654684800000|2022-06-08 10:40:00|217.93|215.53|217.79|215.39|218.12|215.72|217.45|215.05|0
1654685100000|2022-06-08 10:45:00|217.83|215.43|216.69|214.29|218.21|215.81|216.69|214.29|0
1654685400000|2022-06-08 10:50:00|216.59|214.19|215.36|212.96|217.31|214.91|215.17|212.77|0
1654685700000|2022-06-08 10:55:00|215.41|213.01|215.74|213.34|215.97|213.57|215.26|212.86|0
1654686000000|2022-06-08 11:00:00|215.83|213.43|217.04|214.64|217.04|214.64|215.83|213.43|0
1654686300000|2022-06-08 11:05:00|216.95|214.55|216.66|214.26|217.33|214.93|216.66|214.26|0
1654686600000|2022-06-08 11:10:00|216.75|214.35|215.24|212.84|216.85|214.45|215.15|212.75|0
1654686900000|2022-06-08 11:15:00|215.52|213.12|214.86|212.46|215.9|213.5|214.52|212.12|0
1654687200000|2022-06-08 11:20:00|214.9|212.5|214.99|212.59|215.33|212.93|214.62|212.22|0
1654687500000|2022-06-08 11:25:00|215.04|212.64|214.52|212.12|215.04|212.64|214.52|212.12|0
1654687800000|2022-06-08 11:30:00|214.14|211.74|213.29|210.89|214.42|212.02|212.92|210.52|0
1654688100000|2022-06-08 11:35:00|213.2|210.8|213.2|210.8|213.48|211.08|212.97|210.57|0
1654688400000|2022-06-08 11:40:00|213.29|210.89|214.09|211.69|214.32|211.92|213.29|210.89|0
1654688700000|2022-06-08 11:45:00|214.04|211.64|214.89|212.49|214.89|212.49|213.85|211.45|0
1654689000000|2022-06-08 11:50:00|214.98|212.58|215.45|213.05|215.55|213.15|214.98|212.58|0
1654689300000|2022-06-08 11:55:00|215.54|213.14|215.45|213.05|215.54|213.14|214.98|212.58|0
1654689600000|2022-06-08 12:00:00|215.5|213.1|215.73|213.33|216.35|213.95|215.35|212.95|0
1654689900000|2022-06-08 12:05:00|215.82|213.42|215.63|213.23|215.82|213.42|214.97|212.57|0
1654690200000|2022-06-08 12:10:00|215.35|212.95|215.16|212.76|215.82|213.42|214.4|212|0
1654690500000|2022-06-08 12:15:00|215.25|212.85|215.53|213.13|216.1|213.7|215.25|212.85|0
1654690800000|2022-06-08 12:20:00|215.63|213.23|217.19|214.79|217.24|214.84|215.53|213.13|0
1654691100000|2022-06-08 12:25:00|217.33|214.93|217.33|214.93|217.81|215.41|216.81|214.41|0
1654691400000|2022-06-08 12:30:00|217.52|215.12|219.09|216.69|219.81|217.41|217.42|215.02|0
1654691700000|2022-06-08 12:35:00|219.14|216.74|217.27|214.87|219.43|217.03|216.8|214.4|0
1654692000000|2022-06-08 12:40:00|217.32|214.92|216.41|214.01|218.32|215.92|216.41|214.01|0
1654692300000|2022-06-08 12:45:00|216.37|213.97|217.14|214.74|217.14|214.74|216.22|213.82|0
1654692600000|2022-06-08 12:50:00|217.23|214.83|218.37|215.97|218.66|216.26|216.62|214.22|0
1654692900000|2022-06-08 12:55:00|218.47|216.07|217.89|215.49|218.66|216.26|217.23|214.83|0
1654693200000|2022-06-08 13:00:00|217.99|215.59|218.21|215.81|219.81|217.41|217.89|215.49|0
1654693500000|2022-06-08 13:05:00|218.31|215.91|219.17|216.77|220.12|217.72|218.31|215.91|0
1654693800000|2022-06-08 13:10:00|219.45|217.05|218.83|216.43|219.98|217.58|218.59|216.19|0
1654694100000|2022-06-08 13:15:00|218.78|216.38|219.4|217|219.73|217.33|218.78|216.38|0
1654694400000|2022-06-08 13:20:00|219.45|217.05|219.25|216.85|219.83|217.43|218.97|216.57|0
1654694700000|2022-06-08 13:25:00|219.06|216.66|218.39|215.99|219.06|216.66|218.11|215.71|0
1654695000000|2022-06-08 13:30:00|218.68|216.28|220.49|218.09|223.19|220.79|218.3|215.9|0
1654695300000|2022-06-08 13:35:00|220.54|218.14|217.63|215.23|221.17|218.77|216.96|214.56|0
1654695600000|2022-06-08 13:40:00|218.29|215.89|219.15|216.75|219.63|217.23|217.72|215.32|0
1654695900000|2022-06-08 13:45:00|219.05|216.65|212.88|210.48|219.05|216.65|211.67|209.27|0
1654696200000|2022-06-08 13:50:00|212.79|210.39|210.79|208.39|214.38|211.98|210.33|207.93|0
1654696500000|2022-06-08 13:55:00|210.51|208.11|211.81|209.41|212.09|209.69|210.14|207.74|0
1654696800000|2022-06-08 14:00:00|211.63|209.23|211.93|209.53|214.72|212.32|211.35|208.95|0
1654697100000|2022-06-08 14:05:00|211.74|209.34|213.07|210.67|213.73|211.33|211.27|208.87|0
1654697400000|2022-06-08 14:10:00|213.16|210.76|219.13|216.73|219.13|216.73|213.16|210.76|0
1654697700000|2022-06-08 14:15:00|219.37|216.97|216.65|214.25|220.08|217.68|216.65|214.25|0
1654698000000|2022-06-08 14:20:00|216.46|214.06|213.72|211.32|216.46|214.06|213.53|211.13|0
1654698300000|2022-06-08 14:25:00|214.19|211.79|215.88|213.48|215.88|213.48|213.81|211.41|0
1654698600000|2022-06-08 14:30:00|215.84|213.44|213.53|211.13|216.64|214.24|212.96|210.56|0
1654698900000|2022-06-08 14:35:00|213.43|211.03|213.99|211.59|214.28|211.88|212.21|209.81|0
1654699200000|2022-06-08 14:40:00|213.9|211.5|214.89|212.49|217.3|214.9|212.68|210.28|0
1654699500000|2022-06-08 14:45:00|214.8|212.4|213.66|211.26|214.8|212.4|212.91|210.51|0
1654699800000|2022-06-08 14:50:00|213.48|211.08|213.66|211.26|214.42|212.02|212.72|210.32|0
1654700100000|2022-06-08 14:55:00|213.85|211.45|215.83|213.43|216.88|214.48|213.66|211.26|0
1654700400000|2022-06-08 15:00:00|215.64|213.24|216.4|214|217.35|214.95|215.36|212.96|0
1654700700000|2022-06-08 15:05:00|216.59|214.19|215.45|213.05|216.59|214.19|215.17|212.77|0
1654701000000|2022-06-08 15:10:00|215.35|212.95|212.99|210.59|216.11|213.71|212.9|210.5|0
1654701300000|2022-06-08 15:15:00|212.52|210.12|210.45|208.05|213.46|211.06|209.79|207.39|0
1654701600000|2022-06-08 15:20:00|210.35|207.95|211.56|209.16|211.75|209.35|209.98|207.58|0
1654701900000|2022-06-08 15:25:00|211.66|209.26|210.91|208.51|211.75|209.35|210.44|208.04|0
1654702200000|2022-06-08 15:30:00|210.86|208.46|210.72|208.32|211.47|209.07|209.97|207.57|0
1654702500000|2022-06-08 15:35:00|210.53|208.13|210.44|208.04|211.09|208.69|210.06|207.66|0
1654702800000|2022-06-08 15:40:00|210.34|207.94|212.96|210.56|213.15|210.75|209.23|206.83|0
1654703100000|2022-06-08 15:45:00|212.59|210.19|211.39|208.99|212.77|210.37|210.45|208.05|0
1654703400000|2022-06-08 15:50:00|211.58|209.18|211.11|208.71|211.58|209.18|210.36|207.96|0
1654703700000|2022-06-08 15:55:00|211.01|208.61|211.76|209.36|212.14|209.74|210.54|208.14|0
1654704000000|2022-06-08 16:00:00|211.95|209.55|211.1|208.7|212.61|210.21|209.79|207.39|0
1654704300000|2022-06-08 16:05:00|211.29|208.89|212.04|209.64|213.07|210.67|211.01|208.61|0
1654704600000|2022-06-08 16:10:00|211.94|209.54|211.38|208.98|212.22|209.82|211.19|208.79|0
1654704900000|2022-06-08 16:15:00|211.28|208.88|211.66|209.26|212.78|210.38|211.28|208.88|0
1654705200000|2022-06-08 16:20:00|211.47|209.07|214.01|211.61|214.67|212.27|211.37|208.97|0
1654705500000|2022-06-08 16:25:00|213.91|211.51|214.96|212.56|216.96|214.56|213.91|211.51|0
1654705800000|2022-06-08 16:30:00|215.05|212.65|217.91|215.51|218.78|216.38|214.95|212.55|0
1654706100000|2022-06-08 16:35:00|217.82|215.42|221.58|219.18|221.58|219.18|217.72|215.32|0
1654706400000|2022-06-08 16:40:00|221.68|219.28|223.73|221.33|223.73|221.33|220.8|218.4|0
1654706700000|2022-06-08 16:45:00|223.82|221.42|221.38|218.98|224.41|222.01|221.24|218.84|0
1654707000000|2022-06-08 16:50:00|221.48|219.08|222.03|219.63|222.52|220.12|218.3|215.9|0
1654707300000|2022-06-08 16:55:00|222.13|219.73|220.77|218.37|222.56|220.16|220.67|218.27|0
1654707600000|2022-06-08 17:00:00|220.67|218.27|223.39|220.99|223.97|221.57|220.67|218.27|0
1654707900000|2022-06-08 17:05:00|223.58|221.18|221.73|219.33|223.78|221.38|221.44|219.04|0
1654708200000|2022-06-08 17:10:00|221.83|219.43|222.41|220.01|223.77|221.37|221.53|219.13|0
1654708500000|2022-06-08 17:15:00|222.5|220.1|221.34|218.94|223.28|220.88|221.14|218.74|0
1654708800000|2022-06-08 17:20:00|221.63|219.23|222.69|220.29|222.89|220.49|221.43|219.03|0
1654709100000|2022-06-08 17:25:00|222.5|220.1|223.62|221.22|224.06|221.66|222.15|219.75|0
1654709400000|2022-06-08 17:30:00|223.71|221.31|225.97|223.57|226.82|224.42|223.52|221.12|0
1654709700000|2022-06-08 17:35:00|225.87|223.47|228.05|225.65|228.15|225.75|225.87|223.47|0
1654710000000|2022-06-08 17:40:00|228.15|225.75|224.49|222.09|228.15|225.75|224.39|221.99|0
1654710300000|2022-06-08 17:45:00|224.79|222.39|223.8|221.4|225.28|222.88|223.12|220.72|0
1654710600000|2022-06-08 17:50:00|223.7|221.3|224.44|222.04|225.57|223.17|223.31|220.91|0
1654710900000|2022-06-08 17:55:00|224.39|221.99|224.88|222.48|225.17|222.77|223.11|220.71|0
1654711200000|2022-06-08 18:00:00|225.07|222.67|224.09|221.69|225.07|222.67|223.01|220.61|0
1654711500000|2022-06-08 18:05:00|223.89|221.49|224.09|221.69|224.77|222.37|223.01|220.61|0
1654711800000|2022-06-08 18:10:00|223.99|221.59|224.18|221.78|225.56|223.16|223.3|220.9|0
1654712100000|2022-06-08 18:15:00|223.99|221.59|225.16|222.76|226.05|223.65|223.69|221.29|0
1654712400000|2022-06-08 18:20:00|225.26|222.86|225.26|222.86|226.25|223.85|224.28|221.88|0
1654712700000|2022-06-08 18:25:00|225.16|222.76|226.93|224.53|228.82|226.42|224.67|222.27|0
1654713000000|2022-06-08 18:30:00|227.13|224.73|227.82|225.42|227.92|225.52|225.55|223.15|0
1654713300000|2022-06-08 18:35:00|227.92|225.52|227.72|225.32|229.22|226.82|227.23|224.83|0
1654713600000|2022-06-08 18:40:00|227.62|225.22|224.95|222.55|227.62|225.22|224.56|222.16|0
1654713900000|2022-06-08 18:45:00|225.05|222.65|225.05|222.65|225.64|223.24|223.97|221.57|0
1654714200000|2022-06-08 18:50:00|224.95|222.55|226.23|223.83|226.23|223.83|224.85|222.45|0
1654714500000|2022-06-08 18:55:00|226.33|223.93|225.93|223.53|226.62|224.22|225.54|223.14|0
1654714800000|2022-06-08 19:00:00|226.03|223.63|226.82|224.42|227.91|225.51|226.03|223.63|0
1654715100000|2022-06-08 19:05:00|226.92|224.52|227.81|225.41|229.2|226.8|226.37|223.97|0
1654715400000|2022-06-08 19:10:00|228.1|225.7|225.13|222.73|228.2|225.8|224.74|222.34|0
1654715700000|2022-06-08 19:15:00|225.23|222.83|224.3|221.9|225.53|223.13|224.3|221.9|0
1654716000000|2022-06-08 19:20:00|224.35|221.95|222.04|219.64|224.59|222.19|221.75|219.35|0
1654716300000|2022-06-08 19:25:00|221.94|219.54|222.33|219.93|222.72|220.32|221.26|218.86|0
1654716600000|2022-06-08 19:30:00|222.14|219.74|221.06|218.66|223.02|220.62|220.58|218.18|0
1654716900000|2022-06-08 19:35:00|220.97|218.57|221.38|218.98|222.04|219.64|220.58|218.18|0
1654717200000|2022-06-08 19:40:00|221.48|219.08|222.45|220.05|222.75|220.35|221.48|219.08|0
1654717500000|2022-06-08 19:45:00|222.26|219.86|226.28|223.88|226.38|223.98|222.26|219.86|0
1654717800000|2022-06-08 19:50:00|226.18|223.78|225.59|223.19|226.98|224.58|223.72|221.32|0
1654718100000|2022-06-08 19:55:00|225.39|222.99|225.29|222.89|226.38|223.98|224.21|221.81|0
1654718400000|2022-06-08 20:00:00|224.9|222.5|224.9|222.5|225.49|223.09|224.11|221.71|0
1654718700000|2022-06-08 20:05:00|224.8|222.4|224.21|221.81|225.2|222.8|224.01|221.61|0
1654719000000|2022-06-08 20:10:00|224.3|221.9|222.92|220.52|224.3|221.9|222.92|220.52|0
1654719300000|2022-06-08 20:15:00|223.32|220.42|223.71|220.91|224.16|221.36|223.22|220.42|0
1654719600000|2022-06-08 20:20:00|223.81|221.01|223.41|220.61|223.91|221.11|223.22|220.42|0
1654719900000|2022-06-08 20:25:00|223.51|220.71|223.41|220.61|223.51|220.71|223.21|220.41|0
1654720200000|2022-06-08 20:30:00|223.36|220.56|223.11|220.31|223.41|220.61|222.92|220.12|0
1654720500000|2022-06-08 20:35:00|223.02|220.22|223.21|220.41|223.31|220.51|222.92|220.12|0
1654720800000|2022-06-08 20:40:00|223.31|220.51|223.6|220.8|223.7|220.9|223.31|220.51|0
1654721100000|2022-06-08 20:45:00|223.4|220.6|223.79|220.99|223.8|221|223.4|220.6|0
1654721400000|2022-06-08 20:50:00|223.7|220.9|223.4|220.6|223.79|220.99|223.2|220.4|0
1654721700000|2022-06-08 20:55:00|223.3|220.5|223.45|220.65|223.45|220.65|222.71|219.91|0
1654722000000|2022-06-08 21:00:00|223.24|220.44|223.18|220.38|223.44|220.64|223.14|220.34|0
1654722300000|2022-06-08 21:05:00|223.21|220.41|223.09|220.29|223.21|220.41|223.09|220.29|0
1654722600000|2022-06-08 21:10:00|223.08|220.28|223.02|220.22|223.08|220.28|223.02|220.22|0
1654722900000|2022-06-08 21:15:00|222.93|220.13|222.99|220.19|222.99|220.19|222.92|220.12|0
1654723200000|2022-06-08 21:20:00|222.95|220.15|223.1|220.3|223.22|220.42|222.95|220.15|0
1654723500000|2022-06-08 21:25:00|223.09|220.29|223.04|220.24|223.09|220.29|223.04|220.24|0
1654723800000|2022-06-08 21:30:00|223.05|220.25|223.34|220.54|223.34|220.54|223.05|220.25|0
1654724100000|2022-06-08 21:35:00|223.33|220.53|223.28|220.48|223.33|220.53|223.21|220.41|0
1654724400000|2022-06-08 21:40:00|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1654724700000|2022-06-08 21:45:00|223.32|220.52|223.33|220.53|223.37|220.57|223.3|220.5|0
1654725000000|2022-06-08 21:50:00|223.24|220.44|223.21|220.41|223.26|220.46|223.16|220.36|0
1654725300000|2022-06-08 21:55:00|223.17|220.37|223.15|220.35|223.27|220.47|223.12|220.32|0
1654725600000|2022-06-08 22:00:00|223.42|220.62|224.45|221.65|224.45|221.65|223.27|220.47|0
1654725900000|2022-06-08 22:05:00|224.35|221.55|223.95|221.15|224.35|221.55|223.95|221.15|0
1654726200000|2022-06-08 22:10:00|224|221.2|223.85|221.05|224.15|221.35|223.75|220.95|0
1654726500000|2022-06-08 22:15:00|223.75|220.95|223.75|220.95|223.75|220.95|223.55|220.75|0
1654726800000|2022-06-08 22:20:00|223.7|220.9|223.84|221.04|223.94|221.14|223.45|220.65|0
1654727100000|2022-06-08 22:25:00|223.75|220.95|223.35|220.55|223.75|220.95|223.15|220.35|0
1654727400000|2022-06-08 22:30:00|223.25|220.45|222.96|220.16|223.25|220.45|222.76|219.96|0
1654727700000|2022-06-08 22:35:00|222.95|220.15|222.91|220.11|223.45|220.65|222.81|220.01|0
1654728000000|2022-06-08 22:40:00|222.76|219.96|222.85|220.05|222.95|220.15|222.75|219.95|0
1654728300000|2022-06-08 22:45:00|222.9|220.1|222.75|219.95|223.05|220.25|222.75|219.95|0
1654728600000|2022-06-08 22:50:00|222.85|220.05|222.45|219.65|222.85|220.05|222.45|219.65|0
1654728900000|2022-06-08 22:55:00|222.36|219.56|222.45|219.65|222.55|219.75|222.26|219.46|0
1654729200000|2022-06-08 23:00:00|222.55|219.75|222.45|219.65|222.65|219.85|222.16|219.36|0
1654729500000|2022-06-08 23:05:00|222.5|219.7|222.4|219.6|222.55|219.75|222.15|219.35|0
1654729800000|2022-06-08 23:10:00|222.45|219.65|222.15|219.35|222.45|219.65|222.15|219.35|0
1654730100000|2022-06-08 23:15:00|222.05|219.25|222.05|219.25|222.15|219.35|222.05|219.25|0
1654730400000|2022-06-08 23:20:00|222|219.2|222.24|219.44|222.24|219.44|221.95|219.15|0
1654730700000|2022-06-08 23:25:00|222.29|219.49|222.78|219.98|222.98|220.18|222.29|219.49|0
1654731000000|2022-06-08 23:30:00|222.83|220.03|222.24|219.44|222.83|220.03|221.95|219.15|0
1654731300000|2022-06-08 23:35:00|222.34|219.54|222.82|220.02|222.83|220.03|222.29|219.49|0
1654731600000|2022-06-08 23:40:00|222.78|219.98|222.38|219.58|223.07|220.27|222.23|219.43|0
1654731900000|2022-06-08 23:45:00|222.33|219.53|222.09|219.29|222.33|219.53|222.04|219.24|0
1654732200000|2022-06-08 23:50:00|221.94|219.14|223.06|220.26|223.06|220.26|221.94|219.14|0
1654732500000|2022-06-08 23:55:00|223.01|220.21|222.52|219.72|223.21|220.41|222.52|219.72|0
1654732800000|2022-06-09 00:00:00|222.13|219.33|223.5|220.7|223.6|220.8|221.35|218.55|0
1654733100000|2022-06-09 00:05:00|223.6|220.8|223.3|220.5|223.79|220.99|222.81|220.01|0
1654733400000|2022-06-09 00:10:00|223.2|220.4|223.3|220.5|223.89|221.09|222.81|220.01|0
1654733700000|2022-06-09 00:15:00|223.49|220.69|224.18|221.38|224.83|222.03|223.3|220.5|0
1654734000000|2022-06-09 00:20:00|224.08|221.28|223.19|220.39|224.48|221.68|222.9|220.1|0
1654734300000|2022-06-09 00:25:00|223.29|220.49|222.8|220|223.69|220.89|222.7|219.9|0
1654734600000|2022-06-09 00:30:00|222.7|219.9|222.89|220.09|223.58|220.78|222.6|219.8|0
1654734900000|2022-06-09 00:35:00|222.79|219.99|224.02|221.22|224.47|221.67|222.6|219.8|0
1654735200000|2022-06-09 00:40:00|224.07|221.27|225.55|222.75|226.05|223.25|224.07|221.27|0
1654735500000|2022-06-09 00:45:00|225.45|222.65|224.85|222.05|225.55|222.75|224.76|221.96|0
1654735800000|2022-06-09 00:50:00|224.71|221.91|224.95|222.15|225.15|222.35|224.56|221.76|0
1654736100000|2022-06-09 00:55:00|225.05|222.25|225.44|222.64|225.64|222.84|224.85|222.05|0
1654736400000|2022-06-09 01:00:00|225.54|222.74|225.64|222.84|226.04|223.24|225.05|222.25|0
1654736700000|2022-06-09 01:05:00|225.74|222.94|225.24|222.44|225.94|223.14|225.24|222.44|0
1654737000000|2022-06-09 01:10:00|225.34|222.54|225.14|222.34|225.79|222.99|224.45|221.65|0
1654737300000|2022-06-09 01:15:00|224.94|222.14|225.24|222.44|225.68|222.88|224.55|221.75|0
1654737600000|2022-06-09 01:20:00|225.14|222.34|225.53|222.73|225.53|222.73|225.04|222.24|0
1654737900000|2022-06-09 01:25:00|225.43|222.63|226.52|223.72|226.82|224.02|225.38|222.58|0
1654738200000|2022-06-09 01:30:00|226.62|223.82|225.62|222.82|226.82|224.02|225.53|222.73|0
1654738500000|2022-06-09 01:35:00|225.53|222.73|228.21|225.41|228.21|225.41|225.43|222.63|0
1654738800000|2022-06-09 01:40:00|228.11|225.31|227.71|224.91|228.31|225.51|227.21|224.41|0
1654739100000|2022-06-09 01:45:00|227.91|225.11|227.86|225.06|228.61|225.81|227.71|224.91|0
1654739400000|2022-06-09 01:50:00|227.91|225.11|227.31|224.51|227.91|225.11|227.06|224.26|0
1654739700000|2022-06-09 01:55:00|227.4|224.6|227.3|224.5|227.5|224.7|227.06|224.26|0
1654740000000|2022-06-09 02:00:00|227.35|224.55|227|224.2|227.4|224.6|226.9|224.1|0
1654740300000|2022-06-09 02:05:00|227.05|224.25|226.3|223.5|227.05|224.25|226.3|223.5|0
1654740600000|2022-06-09 02:10:00|226.35|223.55|226|223.2|226.5|223.7|225.76|222.96|0
1654740900000|2022-06-09 02:15:00|225.9|223.1|226.69|223.89|226.99|224.19|225.8|223|0
1654741200000|2022-06-09 02:20:00|226.65|223.85|227.29|224.49|227.49|224.69|226.59|223.79|0
1654741500000|2022-06-09 02:25:00|227.19|224.39|227.29|224.49|227.59|224.79|227.19|224.39|0
1654741800000|2022-06-09 02:30:00|227.34|224.54|226.59|223.79|227.49|224.69|226.59|223.79|0
1654742100000|2022-06-09 02:35:00|226.69|223.89|226.19|223.39|226.69|223.89|226.09|223.29|0
1654742400000|2022-06-09 02:40:00|226.09|223.29|226.48|223.68|226.68|223.88|226.09|223.29|0
1654742700000|2022-06-09 02:45:00|226.38|223.58|225.59|222.79|226.48|223.68|225.49|222.69|0
1654743000000|2022-06-09 02:50:00|225.69|222.89|225.58|222.78|226.28|223.48|225.58|222.78|0
1654743300000|2022-06-09 02:55:00|225.48|222.68|225.78|222.98|226.18|223.38|225.48|222.68|0
1654743600000|2022-06-09 03:00:00|225.73|222.93|225.28|222.48|225.98|223.18|224.99|222.19|0
1654743900000|2022-06-09 03:05:00|225.38|222.58|225.77|222.97|225.83|223.03|225.38|222.58|0
1654744200000|2022-06-09 03:10:00|225.87|223.07|225.97|223.17|225.97|223.17|225.77|222.97|0
1654744500000|2022-06-09 03:15:00|225.87|223.07|225.57|222.77|226.47|223.67|225.52|222.72|0
1654744800000|2022-06-09 03:20:00|225.47|222.67|225.57|222.77|225.92|223.12|225.27|222.47|0
1654745100000|2022-06-09 03:25:00|225.67|222.87|225.27|222.47|225.67|222.87|225.17|222.37|0
1654745400000|2022-06-09 03:30:00|225.32|222.52|225.66|222.86|225.66|222.86|225.17|222.37|0
1654745700000|2022-06-09 03:35:00|225.62|222.82|225.66|222.86|225.66|222.86|225.46|222.66|0
1654746000000|2022-06-09 03:40:00|225.56|222.76|225.16|222.36|225.96|223.16|225.06|222.26|0
1654746300000|2022-06-09 03:45:00|225.11|222.31|224.57|221.77|225.46|222.66|224.47|221.67|0
1654746600000|2022-06-09 03:50:00|224.52|221.72|224.37|221.57|224.52|221.72|223.87|221.07|0
1654746900000|2022-06-09 03:55:00|224.27|221.47|224.46|221.66|224.56|221.76|224.27|221.47|0
1654747200000|2022-06-09 04:00:00|224.36|221.56|224.16|221.36|224.56|221.76|224.07|221.27|0
1654747500000|2022-06-09 04:05:00|224.12|221.32|224.56|221.76|224.56|221.76|224.06|221.26|0
1654747800000|2022-06-09 04:10:00|224.46|221.66|224.36|221.56|224.75|221.95|224.16|221.36|0
1654748100000|2022-06-09 04:15:00|224.31|221.51|224.45|221.65|224.55|221.75|224.16|221.36|0
1654748400000|2022-06-09 04:20:00|224.35|221.55|224.45|221.65|224.55|221.75|224.25|221.45|0
1654748700000|2022-06-09 04:25:00|224.35|221.55|224.35|221.55|224.5|221.7|224.15|221.35|0
1654749000000|2022-06-09 04:30:00|224.25|221.45|224.2|221.4|224.35|221.55|224.1|221.3|0
1654749300000|2022-06-09 04:35:00|224.15|221.35|224.59|221.79|224.64|221.84|224.15|221.35|0
1654749600000|2022-06-09 04:40:00|224.64|221.84|224.44|221.64|224.74|221.94|224.44|221.64|0
1654749900000|2022-06-09 04:45:00|224.54|221.74|224.54|221.74|224.93|222.13|224.54|221.74|0
1654750200000|2022-06-09 04:50:00|224.63|221.83|224.24|221.44|224.63|221.83|224.19|221.39|0
1654750500000|2022-06-09 04:55:00|224.34|221.54|224.53|221.73|224.68|221.88|224.24|221.44|0
1654750800000|2022-06-09 05:00:00|224.83|222.03|224.73|221.93|225.12|222.32|224.14|221.34|0
1654751100000|2022-06-09 05:05:00|224.53|221.73|223.1|220.3|224.53|221.73|223.05|220.25|0
1654751400000|2022-06-09 05:10:00|223.05|220.25|223.73|220.93|223.73|220.93|222.75|219.95|0
1654751700000|2022-06-09 05:15:00|223.83|221.03|224.08|221.28|224.13|221.33|223.54|220.74|0
1654752000000|2022-06-09 05:20:00|224.03|221.23|224.32|221.52|224.72|221.92|223.83|221.03|0
1654752300000|2022-06-09 05:25:00|224.22|221.42|223.63|220.83|224.27|221.47|223.53|220.73|0
1654752600000|2022-06-09 05:30:00|223.58|220.78|224.02|221.22|224.41|221.61|222.89|220.09|0
1654752900000|2022-06-09 05:35:00|224.12|221.32|225.5|222.7|225.5|222.7|223.92|221.12|0
1654753200000|2022-06-09 05:40:00|225.4|222.6|226.09|223.29|226.79|223.99|225.1|222.3|0
1654753500000|2022-06-09 05:45:00|226.15|223.35|225.89|223.09|226.99|224.19|225.79|222.99|0
1654753800000|2022-06-09 05:50:00|225.79|222.99|226.88|224.08|226.89|224.09|225.59|222.79|0
1654754100000|2022-06-09 05:55:00|226.79|223.99|227.18|224.38|227.28|224.48|226.69|223.89|0
1654754400000|2022-06-09 06:00:00|227.58|224.78|226.88|224.08|228.08|225.28|226.28|223.48|0
1654754700000|2022-06-09 06:05:00|226.78|223.98|226.23|223.43|228.03|225.23|226.18|223.38|0
1654755000000|2022-06-09 06:10:00|226.18|223.38|226.43|223.63|227.58|224.78|225.98|223.18|0
1654755300000|2022-06-09 06:15:00|226.38|223.58|226.97|224.17|227.02|224.22|226.28|223.48|0
1654755600000|2022-06-09 06:20:00|227.17|224.37|226.87|224.07|227.27|224.47|226.77|223.97|0
1654755900000|2022-06-09 06:25:00|226.97|224.17|227.27|224.47|227.77|224.97|226.87|224.07|0
1654756200000|2022-06-09 06:30:00|227.07|224.27|226.72|223.92|227.36|224.56|226.57|223.77|0
1654756500000|2022-06-09 06:35:00|226.77|223.97|226.07|223.27|226.77|223.97|225.67|222.87|0
1654756800000|2022-06-09 06:40:00|225.97|223.17|226.21|223.41|226.86|224.06|225.67|222.87|0
1654757100000|2022-06-09 06:45:00|226.26|223.46|225.76|222.96|226.36|223.56|225.37|222.57|0
1654757400000|2022-06-09 06:50:00|225.81|223.01|224.87|222.07|225.86|223.06|224.87|222.07|0
1654757700000|2022-06-09 06:55:00|224.77|221.97|224.17|221.37|224.77|221.97|224.17|221.37|0
1654758000000|2022-06-09 07:00:00|224.08|221.28|223.68|220.88|226.15|223.35|223.48|220.68|0
1654758300000|2022-06-09 07:05:00|223.58|221.18|222.2|219.8|223.97|221.57|222|219.6|0
1654758600000|2022-06-09 07:10:00|222.3|219.9|223.77|221.37|223.77|221.37|221.9|219.5|0
1654758900000|2022-06-09 07:15:00|223.87|221.47|223.72|221.32|224.46|222.06|223.18|220.78|0
1654759200000|2022-06-09 07:20:00|223.82|221.42|222.48|220.08|224.06|221.66|221.99|219.59|0
1654759500000|2022-06-09 07:25:00|222.68|220.28|222.58|220.18|222.98|220.58|222.19|219.79|0
1654759800000|2022-06-09 07:30:00|222.48|220.08|226.66|224.26|227.25|224.85|222.48|220.08|0
1654760100000|2022-06-09 07:35:00|226.76|224.36|225.86|223.46|227.25|224.85|225.66|223.26|0
1654760400000|2022-06-09 07:40:00|225.66|223.26|225.36|222.96|226.36|223.96|225.12|222.72|0
1654760700000|2022-06-09 07:45:00|225.46|223.06|224.77|222.37|225.56|223.16|224.17|221.77|0
1654761000000|2022-06-09 07:50:00|224.67|222.27|223.38|220.98|224.67|222.27|222.89|220.49|0
1654761300000|2022-06-09 07:55:00|223.43|221.03|223.48|221.08|224.17|221.77|223.19|220.79|0
1654761600000|2022-06-09 08:00:00|223.87|221.47|224.26|221.86|224.96|222.56|223.58|221.18|0
1654761900000|2022-06-09 08:05:00|224.36|221.96|225.05|222.65|226.1|223.7|224.17|221.77|0
1654762200000|2022-06-09 08:10:00|225.15|222.75|225.15|222.75|225.74|223.34|224.75|222.35|0
1654762500000|2022-06-09 08:15:00|225.2|222.8|224.75|222.35|225.2|222.8|224.45|222.05|0
1654762800000|2022-06-09 08:20:00|224.8|222.4|224.06|221.66|225.44|223.04|223.96|221.56|0
1654763100000|2022-06-09 08:25:00|224.16|221.76|223.86|221.46|224.45|222.05|223.76|221.36|0
1654763400000|2022-06-09 08:30:00|223.96|221.56|222.61|220.21|223.96|221.56|222.28|219.88|0
1654763700000|2022-06-09 08:35:00|222.71|220.31|222.42|220.02|222.71|220.31|221.34|218.94|0
1654764000000|2022-06-09 08:40:00|222.37|219.97|222.32|219.92|222.61|220.21|221.83|219.43|0
1654764300000|2022-06-09 08:45:00|222.22|219.82|219.54|217.14|222.22|219.82|219.54|217.14|0
1654764600000|2022-06-09 08:50:00|219.49|217.09|219.21|216.81|220.36|217.96|218.25|215.85|0
1654764900000|2022-06-09 08:55:00|219.11|216.71|217.86|215.46|219.5|217.1|217.76|215.36|0
1654765200000|2022-06-09 09:00:00|217.95|215.55|217.95|215.55|218.43|216.03|217.66|215.26|0
1654765500000|2022-06-09 09:05:00|218.05|215.65|218.14|215.74|218.72|216.32|217.66|215.26|0
1654765800000|2022-06-09 09:10:00|218.24|215.84|218.91|216.51|218.91|216.51|218.04|215.64|0
1654766100000|2022-06-09 09:15:00|218.81|216.41|219.15|216.75|219.39|216.99|218.52|216.12|0
1654766400000|2022-06-09 09:20:00|219.29|216.89|219.1|216.7|219.54|217.14|219|216.6|0
1654766700000|2022-06-09 09:25:00|219.15|216.75|219.19|216.79|219.29|216.89|218.61|216.21|0
1654767000000|2022-06-09 09:30:00|219|216.6|218.42|216.02|219.29|216.89|218.22|215.82|0
1654767300000|2022-06-09 09:35:00|218.37|215.97|218.27|215.87|218.51|216.11|217.93|215.53|0
1654767600000|2022-06-09 09:40:00|218.22|215.82|219.28|216.88|219.48|217.08|218.17|215.77|0
1654767900000|2022-06-09 09:45:00|219.09|216.69|218.8|216.4|219.38|216.98|218.8|216.4|0
1654768200000|2022-06-09 09:50:00|218.89|216.49|218.99|216.59|219.28|216.88|218.31|215.91|0
1654768500000|2022-06-09 09:55:00|219.08|216.68|219.47|217.07|220.25|217.85|218.99|216.59|0
1654768800000|2022-06-09 10:00:00|219.37|216.97|219.66|217.26|219.66|217.26|218.98|216.58|0
1654769100000|2022-06-09 10:05:00|219.56|217.16|219.75|217.35|219.85|217.45|219.17|216.77|0
1654769400000|2022-06-09 10:10:00|219.66|217.26|219.46|217.06|220.63|218.23|219.46|217.06|0
1654769700000|2022-06-09 10:15:00|219.56|217.16|218.3|215.9|219.65|217.25|218.11|215.71|0
1654770000000|2022-06-09 10:20:00|218.39|215.99|216.37|213.97|218.39|215.99|215.99|213.59|0
1654770300000|2022-06-09 10:25:00|216.28|213.88|214.64|212.24|217.41|215.01|214.64|212.24|0
1654770600000|2022-06-09 10:30:00|214.36|211.96|214.74|212.34|214.83|212.43|213.88|211.48|0
1654770900000|2022-06-09 10:35:00|214.79|212.39|215.79|213.39|215.79|213.39|214.31|211.91|0
1654771200000|2022-06-09 10:40:00|215.69|213.29|215.69|213.29|216.17|213.77|215.21|212.81|0
1654771500000|2022-06-09 10:45:00|215.78|213.38|215.97|213.57|216.26|213.86|215.49|213.09|0
1654771800000|2022-06-09 10:50:00|215.88|213.48|214.63|212.23|215.97|213.57|214.4|212|0
1654772100000|2022-06-09 10:55:00|214.73|212.33|215.54|213.14|215.68|213.28|214.73|212.33|0
1654772400000|2022-06-09 11:00:00|215.68|213.28|216.06|213.66|216.35|213.95|215.63|213.23|0
1654772700000|2022-06-09 11:05:00|216.16|213.76|216.15|213.75|216.83|214.43|215.87|213.47|0
1654773000000|2022-06-09 11:10:00|216.06|213.66|215.39|212.99|216.15|213.75|215.39|212.99|0
1654773300000|2022-06-09 11:15:00|215.48|213.08|216.53|214.13|216.58|214.18|215.19|212.79|0
1654773600000|2022-06-09 11:20:00|216.58|214.18|214.33|211.93|216.92|214.52|212.91|210.51|0
1654773900000|2022-06-09 11:25:00|214.71|212.31|215.86|213.46|216.34|213.94|214.33|211.93|0
1654774200000|2022-06-09 11:30:00|215.81|213.41|217|214.6|217|214.6|215.28|212.88|0
1654774500000|2022-06-09 11:35:00|217.1|214.7|216.67|214.27|217.39|214.99|216.43|214.03|0
1654774800000|2022-06-09 11:40:00|216.71|214.31|215.99|213.59|217.15|214.75|215.9|213.5|0
1654775100000|2022-06-09 11:45:00|215.9|213.5|219.79|217.39|220.03|217.63|213.61|211.21|0
1654775400000|2022-06-09 11:50:00|219.88|217.48|220.51|218.11|220.51|218.11|218.38|215.98|0
1654775700000|2022-06-09 11:55:00|220.37|217.97|220.41|218.01|221.53|219.13|220.12|217.72|0
1654776000000|2022-06-09 12:00:00|220.51|218.11|220.7|218.3|221.58|219.18|220.41|218.01|0
1654776300000|2022-06-09 12:05:00|220.75|218.35|221.09|218.69|221.67|219.27|220.41|218.01|0
1654776600000|2022-06-09 12:10:00|221.18|218.78|223.72|221.32|223.72|221.32|221.09|218.69|0
1654776900000|2022-06-09 12:15:00|223.92|221.52|223.33|220.93|224.41|222.01|222.74|220.34|0
1654777200000|2022-06-09 12:20:00|223.62|221.22|225|222.6|225.79|223.39|223.62|221.22|0
1654777500000|2022-06-09 12:25:00|225.2|222.8|224.54|222.14|226.86|224.46|223.68|221.28|0
1654777800000|2022-06-09 12:30:00|224.59|222.19|225.52|223.12|226.36|223.96|223.31|220.91|0
1654778100000|2022-06-09 12:35:00|225.67|223.27|225.37|222.97|226.96|224.56|225.27|222.87|0
1654778400000|2022-06-09 12:40:00|225.47|223.07|229.94|227.54|230.15|227.75|225.13|222.73|0
1654778700000|2022-06-09 12:45:00|230.05|227.65|230.04|227.64|230.15|227.75|228.64|226.24|0
1654779000000|2022-06-09 12:50:00|229.94|227.54|231.54|229.14|231.84|229.44|229.29|226.89|0
1654779300000|2022-06-09 12:55:00|231.64|229.24|230.33|227.93|231.64|229.24|229.68|227.28|0
1654779600000|2022-06-09 13:00:00|230.63|228.23|229.48|227.08|231.03|228.63|229.48|227.08|0
1654779900000|2022-06-09 13:05:00|229.53|227.13|231.48|229.08|231.53|229.13|229.43|227.03|0
1654780200000|2022-06-09 13:10:00|231.43|229.03|232.84|230.44|232.84|230.44|228.92|226.52|0
1654780500000|2022-06-09 13:15:00|232.74|230.34|232.74|230.34|233.75|231.35|231.93|229.53|0
1654780800000|2022-06-09 13:20:00|232.43|230.03|232.13|229.73|232.43|230.03|231.32|228.92|0
1654781100000|2022-06-09 13:25:00|231.93|229.53|232.94|230.54|232.94|230.54|231.42|229.02|0
1654781400000|2022-06-09 13:30:00|232.63|230.23|228.29|225.89|235.17|232.77|227.45|225.05|0
1654781700000|2022-06-09 13:35:00|227.5|225.1|232.59|230.19|232.79|230.39|227.05|224.65|0
1654782000000|2022-06-09 13:40:00|233.09|230.69|234|231.6|236.35|233.95|231.47|229.07|0
1654782300000|2022-06-09 13:45:00|234.61|232.21|229.76|227.36|236.1|233.7|227.96|225.56|0
1654782600000|2022-06-09 13:50:00|229.86|227.46|223.69|221.29|229.96|227.56|222.41|220.01|0
1654782900000|2022-06-09 13:55:00|223.98|221.58|222.99|220.59|226.67|224.27|222.7|220.3|0
1654783200000|2022-06-09 14:00:00|222.95|220.55|225.56|223.16|225.85|223.45|222.8|220.4|0
1654783500000|2022-06-09 14:05:00|225.95|223.55|230.04|227.64|230.45|228.05|225.61|223.21|0
1654783800000|2022-06-09 14:10:00|230.15|227.75|229.33|226.93|232.16|229.76|229.03|226.63|0
1654784100000|2022-06-09 14:15:00|229.23|226.83|227.42|225.02|229.83|227.43|225.03|222.63|0
1654784400000|2022-06-09 14:20:00|227.12|224.72|226.82|224.42|227.92|225.52|225.82|223.42|0
1654784700000|2022-06-09 14:25:00|226.72|224.32|225.52|223.12|227.72|225.32|225.52|223.12|0
1654785000000|2022-06-09 14:30:00|224.73|222.33|226.22|223.82|227.31|224.91|222.95|220.55|0
1654785300000|2022-06-09 14:35:00|225.72|223.32|224.52|222.12|226.61|224.21|224.03|221.63|0
1654785600000|2022-06-09 14:40:00|224.58|222.18|228.01|225.61|229.11|226.71|224.33|221.93|0
1654785900000|2022-06-09 14:45:00|227.81|225.41|229.31|226.91|230.17|227.77|227.71|225.31|0
1654786200000|2022-06-09 14:50:00|229.62|227.22|233.44|231.04|233.65|231.25|229.51|227.11|0
1654786500000|2022-06-09 14:55:00|233.64|231.24|231.31|228.91|234.46|232.06|230.6|228.2|0
1654786800000|2022-06-09 15:00:00|231.71|229.31|234.76|232.36|235.17|232.77|231|228.6|0
1654787100000|2022-06-09 15:05:00|234.87|232.47|234.15|231.75|236.61|234.21|233.74|231.34|0
1654787400000|2022-06-09 15:10:00|234.25|231.85|232.92|230.52|234.56|232.16|232.31|229.91|0
1654787700000|2022-06-09 15:15:00|232.72|230.32|233.43|231.03|234.04|231.64|232.31|229.91|0
1654788000000|2022-06-09 15:20:00|233.33|230.93|231.55|229.15|233.53|231.13|230.89|228.49|0
1654788300000|2022-06-09 15:25:00|231.6|229.2|233.32|230.92|233.83|231.43|231.19|228.79|0
1654788600000|2022-06-09 15:30:00|233.63|231.23|233.52|231.12|234.85|232.45|232.1|229.7|0
1654788900000|2022-06-09 15:35:00|233.22|230.82|232.5|230.1|233.93|231.53|231.54|229.14|0
1654789200000|2022-06-09 15:40:00|232.15|229.75|229.17|226.77|232.15|229.75|227.46|225.06|0
1654789500000|2022-06-09 15:45:00|229.47|227.07|233.39|230.99|233.7|231.3|228.66|226.26|0
1654789800000|2022-06-09 15:50:00|233.29|230.89|232.68|230.28|235.02|232.62|232.57|230.17|0
1654790100000|2022-06-09 15:55:00|232.57|230.17|230.95|228.55|232.88|230.48|230.75|228.35|0
1654790400000|2022-06-09 16:00:00|231.05|228.65|231.96|229.56|232.16|229.76|229.84|227.44|0
1654790700000|2022-06-09 16:05:00|231.86|229.46|233.07|230.67|233.89|231.49|231.55|229.15|0
1654791000000|2022-06-09 16:10:00|233.28|230.88|234.9|232.5|235.73|233.33|232.4|230|0
1654791300000|2022-06-09 16:15:00|235.01|232.61|234.49|232.09|235.83|233.43|234.39|231.99|0
1654791600000|2022-06-09 16:20:00|234.39|231.99|233.57|231.17|234.59|232.19|232.66|230.26|0
1654791900000|2022-06-09 16:25:00|233.68|231.28|231.54|229.14|233.98|231.58|230.84|228.44|0
1654792200000|2022-06-09 16:30:00|231.34|228.94|231.14|228.74|232.55|230.15|230.33|227.93|0
1654792500000|2022-06-09 16:35:00|231.24|228.84|230.83|228.43|231.54|229.14|229.98|227.58|0
1654792800000|2022-06-09 16:40:00|230.63|228.23|229.22|226.82|231.23|228.83|228.62|226.22|0
1654793100000|2022-06-09 16:45:00|229.32|226.92|230.32|227.92|230.73|228.33|229.02|226.62|0
1654793400000|2022-06-09 16:50:00|230.22|227.82|231.13|228.73|231.13|228.73|228.82|226.42|0
1654793700000|2022-06-09 16:55:00|231.43|229.03|228.01|225.61|232.14|229.74|227.31|224.91|0
1654794000000|2022-06-09 17:00:00|227.71|225.31|225.57|223.17|228.71|226.31|224.77|222.37|0
1654794300000|2022-06-09 17:05:00|225.67|223.27|225.57|223.17|225.67|223.27|223.38|220.98|0
1654794600000|2022-06-09 17:10:00|225.37|222.97|224.97|222.57|225.77|223.37|223.97|221.57|0
1654794900000|2022-06-09 17:15:00|225.26|222.86|225.66|223.26|226.46|224.06|224.77|222.37|0
1654795200000|2022-06-09 17:20:00|226.06|223.66|228.27|225.87|228.47|226.07|225.36|222.96|0
1654795500000|2022-06-09 17:25:00|228.37|225.97|229.78|227.38|230.39|227.99|227.96|225.56|0
1654795800000|2022-06-09 17:30:00|230.28|227.88|231.5|229.1|232.42|230.02|230.28|227.88|0
1654796100000|2022-06-09 17:35:00|231.6|229.2|231.7|229.3|233.23|230.83|231.19|228.79|0
1654796400000|2022-06-09 17:40:00|231.8|229.4|233.58|231.18|233.99|231.59|231.18|228.78|0
1654796700000|2022-06-09 17:45:00|233.84|231.44|232.05|229.65|233.99|231.59|231.84|229.44|0
1654797000000|2022-06-09 17:50:00|231.95|229.55|231.74|229.34|232.05|229.65|231.03|228.63|0
1654797300000|2022-06-09 17:55:00|231.84|229.44|229.4|227|231.94|229.54|229.3|226.9|0
1654797600000|2022-06-09 18:00:00|229.61|227.21|232.24|229.84|232.76|230.36|229.4|227|0
1654797900000|2022-06-09 18:05:00|232.35|229.95|232.14|229.74|233.16|230.76|231.22|228.82|0
1654798200000|2022-06-09 18:10:00|232.04|229.64|231.83|229.43|233.98|231.58|231.63|229.23|0
1654798500000|2022-06-09 18:15:00|231.93|229.53|232.54|230.14|233.05|230.65|231.42|229.02|0
1654798800000|2022-06-09 18:20:00|232.44|230.04|235|232.6|235.31|232.91|231.62|229.22|0
1654799100000|2022-06-09 18:25:00|234.9|232.5|233.56|231.16|235.62|233.22|232.85|230.45|0
1654799400000|2022-06-09 18:30:00|233.66|231.26|236.24|233.84|236.55|234.15|233.66|231.26|0
1654799700000|2022-06-09 18:35:00|236.34|233.94|237.16|234.76|237.79|235.39|235.72|233.32|0
1654800000000|2022-06-09 18:40:00|237.27|234.87|239.27|236.87|239.58|237.18|236.85|234.45|0
1654800300000|2022-06-09 18:45:00|239.48|237.08|238.44|236.04|239.58|237.18|237.4|235|0
1654800600000|2022-06-09 18:50:00|238.64|236.24|239.06|236.66|239.79|237.39|237.71|235.31|0
1654800900000|2022-06-09 18:55:00|239.26|236.86|242.19|239.79|242.29|239.89|238.38|235.98|0
1654801200000|2022-06-09 19:00:00|242.29|239.89|247.24|244.84|247.3|244.9|242.19|239.79|0
1654801500000|2022-06-09 19:05:00|247.46|245.06|248.63|246.23|249.37|246.97|246.92|244.52|0
1654801800000|2022-06-09 19:10:00|248.41|246.01|249.69|247.29|249.69|247.29|247.77|245.37|0
1654802100000|2022-06-09 19:15:00|249.8|247.4|248.09|245.69|249.91|247.51|247.24|244.84|0
1654802400000|2022-06-09 19:20:00|248.19|245.79|247.87|245.47|249.69|247.29|247.02|244.62|0
1654802700000|2022-06-09 19:25:00|247.77|245.37|252.37|249.97|252.37|249.97|247.77|245.37|0
1654803000000|2022-06-09 19:30:00|252.7|250.3|254.1|251.7|254.1|251.7|251.94|249.54|0
1654803300000|2022-06-09 19:35:00|254.21|251.81|253.45|251.05|254.32|251.92|252.37|249.97|0
1654803600000|2022-06-09 19:40:00|253.66|251.26|255.76|253.36|256.27|253.87|251.54|249.14|0
1654803900000|2022-06-09 19:45:00|256.09|253.69|258.61|256.21|260.27|257.87|255.65|253.25|0
1654804200000|2022-06-09 19:50:00|258.83|256.43|257.37|254.97|260.38|257.98|256.74|254.34|0
1654804500000|2022-06-09 19:55:00|257.59|255.19|263.37|260.97|263.49|261.09|257.04|254.64|0
1654804800000|2022-06-09 20:00:00|263.71|261.31|263.15|260.75|263.82|261.42|262.59|260.19|0
1654805100000|2022-06-09 20:05:00|263.26|260.86|263.48|261.08|263.59|261.19|261.8|259.4|0
1654805400000|2022-06-09 20:10:00|263.37|260.97|261.69|259.29|263.59|261.19|261.69|259.29|0
1654805700000|2022-06-09 20:15:00|262.22|259.42|262.44|259.64|263.45|260.65|262|259.2|0
1654806000000|2022-06-09 20:20:00|262.56|259.76|262.11|259.31|262.56|259.76|261.66|258.86|0
1654806300000|2022-06-09 20:25:00|262|259.2|261.88|259.08|262.67|259.87|261.88|259.08|0
1654806600000|2022-06-09 20:30:00|261.55|258.75|262.55|259.75|262.55|259.75|261.49|258.69|0
1654806900000|2022-06-09 20:35:00|262.61|259.81|262.77|259.97|262.88|260.08|262.21|259.41|0
1654807200000|2022-06-09 20:40:00|262.88|260.08|262.32|259.52|262.88|260.08|262.1|259.3|0
1654807500000|2022-06-09 20:45:00|262.21|259.41|261.26|258.46|262.21|259.41|261.2|258.4|0
1654807800000|2022-06-09 20:50:00|261.09|258.29|261.2|258.4|261.76|258.96|261.09|258.29|0
1654808100000|2022-06-09 20:55:00|261.31|258.51|260.48|257.68|261.42|258.62|259.97|257.17|0
1654808400000|2022-06-09 21:00:00|260.64|257.84|260.62|257.82|260.85|258.05|260.35|257.55|0
1654808700000|2022-06-09 21:05:00|260.64|257.84|260.66|257.86|260.79|257.99|260.41|257.61|0
1654809000000|2022-06-09 21:10:00|260.74|257.94|260.25|257.45|261.14|258.34|260.17|257.37|0
1654809300000|2022-06-09 21:15:00|260.36|257.56|260.41|257.61|260.72|257.92|259.89|257.09|0
1654809600000|2022-06-09 21:20:00|260.33|257.53|260.29|257.49|260.49|257.69|260.29|257.49|0
1654809900000|2022-06-09 21:25:00|260.32|257.52|260.4|257.6|260.43|257.63|260.21|257.41|0
1654810200000|2022-06-09 21:30:00|260.37|257.57|260.25|257.45|260.48|257.68|260.22|257.42|0
1654810500000|2022-06-09 21:35:00|260.22|257.42|260.22|257.42|260.32|257.52|260.14|257.34|0
1654810800000|2022-06-09 21:40:00|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1654811100000|2022-06-09 21:45:00|260.25|257.45|260.2|257.4|260.25|257.45|260.2|257.4|0
1654811400000|2022-06-09 21:50:00|260.09|257.29|260.13|257.33|260.2|257.4|260.09|257.29|0
1654811700000|2022-06-09 21:55:00|260.1|257.3|259.53|256.73|260.34|257.54|259.32|256.52|0
1654812000000|2022-06-09 22:00:00|259.34|256.54|260.27|257.47|261.22|258.42|259.28|256.48|0
1654812300000|2022-06-09 22:05:00|260.33|257.53|261.16|258.36|261.16|258.36|260.27|257.47|0
1654812600000|2022-06-09 22:10:00|261.27|258.47|261.83|259.03|261.83|259.03|261.16|258.36|0
1654812900000|2022-06-09 22:15:00|261.94|259.14|261.77|258.97|262.27|259.47|261.27|258.47|0
1654813200000|2022-06-09 22:20:00|261.71|258.91|262.72|259.92|262.83|260.03|261.71|258.91|0
1654813500000|2022-06-09 22:25:00|262.6|259.8|262.49|259.69|262.77|259.97|262.27|259.47|0
1654813800000|2022-06-09 22:30:00|262.38|259.58|262.15|259.35|262.71|259.91|262.04|259.24|0
1654814100000|2022-06-09 22:35:00|262.04|259.24|261.93|259.13|262.04|259.24|261.82|259.02|0
1654814400000|2022-06-09 22:40:00|261.82|259.02|262.04|259.24|262.04|259.24|261.82|259.02|0
1654814700000|2022-06-09 22:45:00|261.98|259.18|261.03|258.23|262.04|259.24|261.03|258.23|0
1654815000000|2022-06-09 22:50:00|260.92|258.12|261.81|259.01|261.92|259.12|260.81|258.01|0
1654815300000|2022-06-09 22:55:00|261.7|258.9|261.92|259.12|262.03|259.23|261.7|258.9|0
1654815600000|2022-06-09 23:00:00|261.69|258.89|261.8|259|262.14|259.34|261.69|258.89|0
1654815900000|2022-06-09 23:05:00|261.91|259.11|261.91|259.11|262.02|259.22|261.8|259|0
1654816200000|2022-06-09 23:10:00|262.02|259.22|261.69|258.89|262.02|259.22|261.69|258.89|0
1654816500000|2022-06-09 23:15:00|261.8|259|261.01|258.21|261.91|259.11|261.01|258.21|0
1654816800000|2022-06-09 23:20:00|260.9|258.1|260.23|257.43|260.9|258.1|260.12|257.32|0
1654817100000|2022-06-09 23:25:00|260.34|257.54|260.9|258.1|261.23|258.43|260.23|257.43|0
1654817400000|2022-06-09 23:30:00|261.01|258.21|260.67|257.87|261.12|258.32|260.23|257.43|0
1654817700000|2022-06-09 23:35:00|260.9|258.1|260.56|257.76|261.34|258.54|260.34|257.54|0
1654818000000|2022-06-09 23:40:00|260.45|257.65|260.67|257.87|260.89|258.09|259.89|257.09|0
1654818300000|2022-06-09 23:45:00|260.78|257.98|260.55|257.75|261.34|258.54|260.55|257.75|0
1654818600000|2022-06-09 23:50:00|260.78|257.98|261|258.2|261.22|258.42|259.44|256.64|0
1654818900000|2022-06-09 23:55:00|261.11|258.31|260.88|258.08|261.22|258.42|260.77|257.97|0
1654819200000|2022-06-10 00:00:00|260.66|257.86|259.77|256.97|261.66|258.86|259.66|256.86|0
1654819500000|2022-06-10 00:05:00|259.88|257.08|261.55|258.75|261.66|258.86|259.66|256.86|0
1654819800000|2022-06-10 00:10:00|261.66|258.86|263.11|260.31|263.73|260.93|261.66|258.86|0
1654820100000|2022-06-10 00:15:00|262.89|260.09|263.44|260.64|263.89|261.09|262.77|259.97|0
1654820400000|2022-06-10 00:20:00|263.56|260.76|263.78|260.98|263.78|260.98|262.43|259.63|0
1654820700000|2022-06-10 00:25:00|263.89|261.09|263.1|260.3|264.34|261.54|262.88|260.08|0
1654821000000|2022-06-10 00:30:00|263.44|260.64|262.43|259.63|263.89|261.09|262.32|259.52|0
1654821300000|2022-06-10 00:35:00|262.54|259.74|262.37|259.57|263.1|260.3|262.2|259.4|0
1654821600000|2022-06-10 00:40:00|262.31|259.51|262.26|259.46|262.65|259.85|261.98|259.18|0
1654821900000|2022-06-10 00:45:00|262.31|259.51|262.53|259.73|262.76|259.96|261.75|258.95|0
1654822200000|2022-06-10 00:50:00|262.59|259.79|263.2|260.4|263.43|260.63|262.42|259.62|0
1654822500000|2022-06-10 00:55:00|263.26|260.46|263.2|260.4|263.87|261.07|262.98|260.18|0
1654822800000|2022-06-10 01:00:00|262.97|260.17|262.41|259.61|263.65|260.85|262.08|259.28|0
1654823100000|2022-06-10 01:05:00|262.64|259.84|262.63|259.83|263.2|260.4|262.41|259.61|0
1654823400000|2022-06-10 01:10:00|262.52|259.72|262.41|259.61|263.36|260.56|262.13|259.33|0
1654823700000|2022-06-10 01:15:00|262.63|259.83|262.52|259.72|263.19|260.39|262.07|259.27|0
1654824000000|2022-06-10 01:20:00|262.4|259.6|263.86|261.06|264.08|261.28|262.18|259.38|0
1654824300000|2022-06-10 01:25:00|263.81|261.01|263.02|260.22|263.86|261.06|262.74|259.94|0
1654824600000|2022-06-10 01:30:00|262.96|260.16|262.62|259.82|263.3|260.5|262.17|259.37|0
1654824900000|2022-06-10 01:35:00|262.51|259.71|262.51|259.71|262.84|260.04|262.06|259.26|0
1654825200000|2022-06-10 01:40:00|262.39|259.59|262.95|260.15|263.18|260.38|262.39|259.59|0
1654825500000|2022-06-10 01:45:00|262.84|260.04|263.23|260.43|263.79|260.99|262.73|259.93|0
1654825800000|2022-06-10 01:50:00|263.12|260.32|263.17|260.37|263.62|260.82|262.61|259.81|0
1654826100000|2022-06-10 01:55:00|263.06|260.26|263.06|260.26|263.28|260.48|262.5|259.7|0
1654826400000|2022-06-10 02:00:00|263|260.2|262.72|259.92|263.28|260.48|262.38|259.58|0
1654826700000|2022-06-10 02:05:00|262.78|259.98|263.16|260.36|263.39|260.59|262.44|259.64|0
1654827000000|2022-06-10 02:10:00|263.05|260.25|262.88|260.08|263.16|260.36|262.71|259.91|0
1654827300000|2022-06-10 02:15:00|262.94|260.14|262.66|259.86|263.27|260.47|262.6|259.8|0
1654827600000|2022-06-10 02:20:00|262.71|259.91|261.92|259.12|262.71|259.91|261.92|259.12|0
1654827900000|2022-06-10 02:25:00|261.81|259.01|261.48|258.68|262.15|259.35|261.48|258.68|0
1654828200000|2022-06-10 02:30:00|261.2|258.4|260.69|257.89|261.7|258.9|260.69|257.89|0
1654828500000|2022-06-10 02:35:00|260.58|257.78|261.14|258.34|261.36|258.56|260.53|257.73|0
1654828800000|2022-06-10 02:40:00|261.19|258.39|261.69|258.89|261.92|259.12|261.14|258.34|0
1654829100000|2022-06-10 02:45:00|261.64|258.84|261.3|258.5|261.86|259.06|261.24|258.44|0
1654829400000|2022-06-10 02:50:00|261.35|258.55|261.02|258.22|261.47|258.67|261.02|258.22|0
1654829700000|2022-06-10 02:55:00|261.08|258.28|261.35|258.55|261.41|258.61|261.02|258.22|0
1654830000000|2022-06-10 03:00:00|261.24|258.44|259.23|256.43|261.24|258.44|259.12|256.32|0
1654830300000|2022-06-10 03:05:00|259.29|256.49|259.12|256.32|259.79|256.99|259.12|256.32|0
1654830600000|2022-06-10 03:10:00|259.07|256.27|258.34|255.54|259.23|256.43|258.23|255.43|0
1654830900000|2022-06-10 03:15:00|258.23|255.43|258.56|255.76|258.78|255.98|258.23|255.43|0
1654831200000|2022-06-10 03:20:00|258.45|255.65|258.45|255.65|258.45|255.65|258.01|255.21|0
1654831500000|2022-06-10 03:25:00|258.34|255.54|257.73|254.93|258.45|255.65|257.73|254.93|0
1654831800000|2022-06-10 03:30:00|257.78|254.98|258.55|255.75|258.55|255.75|257.51|254.71|0
1654832100000|2022-06-10 03:35:00|258.44|255.64|258.55|255.75|258.89|256.09|258.44|255.64|0
1654832400000|2022-06-10 03:40:00|258.66|255.86|258.88|256.08|259.16|256.36|258.66|255.86|0
1654832700000|2022-06-10 03:45:00|258.77|255.97|258.88|256.08|259.1|256.3|258.55|255.75|0
1654833000000|2022-06-10 03:50:00|258.83|256.03|259.43|256.63|259.54|256.74|258.77|255.97|0
1654833300000|2022-06-10 03:55:00|259.38|256.58|259.6|256.8|259.76|256.96|259.32|256.52|0
1654833600000|2022-06-10 04:00:00|259.54|256.74|259.76|256.96|259.76|256.96|259.43|256.63|0
1654833900000|2022-06-10 04:05:00|259.65|256.85|260.09|257.29|260.2|257.4|259.65|256.85|0
1654834200000|2022-06-10 04:10:00|260.15|257.35|260.09|257.29|260.48|257.68|259.98|257.18|0
1654834500000|2022-06-10 04:15:00|260.2|257.4|260.53|257.73|260.64|257.84|260.2|257.4|0
1654834800000|2022-06-10 04:20:00|260.42|257.62|260.3|257.5|260.42|257.62|260.3|257.5|0
1654835100000|2022-06-10 04:25:00|260.36|257.56|261.42|258.62|261.53|258.73|260.36|257.56|0
1654835400000|2022-06-10 04:30:00|261.53|258.73|261.97|259.17|262.19|259.39|261.53|258.73|0
1654835700000|2022-06-10 04:35:00|262.08|259.28|262.98|260.18|262.98|260.18|262.08|259.28|0
1654836000000|2022-06-10 04:40:00|263.09|260.29|262.75|259.95|263.2|260.4|262.3|259.5|0
1654836300000|2022-06-10 04:45:00|262.64|259.84|262.52|259.72|262.86|260.06|262.52|259.72|0
1654836600000|2022-06-10 04:50:00|262.63|259.83|262.52|259.72|262.74|259.94|262.41|259.61|0
1654836900000|2022-06-10 04:55:00|262.63|259.83|262.52|259.72|262.74|259.94|262.41|259.61|0
1654837200000|2022-06-10 05:00:00|262.41|259.61|261.29|258.49|262.63|259.83|261.29|258.49|0
1654837500000|2022-06-10 05:05:00|261.17|258.37|261.84|259.04|261.84|259.04|260.95|258.15|0
1654837800000|2022-06-10 05:10:00|261.73|258.93|261.28|258.48|261.95|259.15|261.28|258.48|0
1654838100000|2022-06-10 05:15:00|261.34|258.54|260.76|257.96|261.34|258.54|259.61|256.81|0
1654838400000|2022-06-10 05:20:00|260.54|257.74|260.98|258.18|261.2|258.4|260.42|257.62|0
1654838700000|2022-06-10 05:25:00|260.87|258.07|260.81|258.01|261.42|258.62|260.76|257.96|0
1654839000000|2022-06-10 05:30:00|260.75|257.95|260.09|257.29|260.97|258.17|259.64|256.84|0
1654839300000|2022-06-10 05:35:00|260.2|257.4|260.08|257.28|260.42|257.62|259.75|256.95|0
1654839600000|2022-06-10 05:40:00|259.97|257.17|260.19|257.39|260.3|257.5|259.64|256.84|0
1654839900000|2022-06-10 05:45:00|260.3|257.5|261.41|258.61|261.52|258.72|260.3|257.5|0
1654840200000|2022-06-10 05:50:00|261.36|258.56|261.85|259.05|262.41|259.61|261.36|258.56|0
1654840500000|2022-06-10 05:55:00|261.74|258.94|261.85|259.05|261.96|259.16|261.3|258.5|0
1654840800000|2022-06-10 06:00:00|261.63|258.83|260.18|257.38|261.63|258.83|259.36|256.56|0
1654841100000|2022-06-10 06:05:00|260.24|257.44|259.85|257.05|261.18|258.38|259.74|256.94|0
1654841400000|2022-06-10 06:10:00|259.74|256.94|258.96|256.16|260.35|257.55|258.85|256.05|0
1654841700000|2022-06-10 06:15:00|259.07|256.27|259.84|257.04|259.95|257.15|258.91|256.11|0
1654842000000|2022-06-10 06:20:00|259.62|256.82|260.01|257.21|260.73|257.93|259.62|256.82|0
1654842300000|2022-06-10 06:25:00|260.06|257.26|259.39|256.59|260.73|257.93|259.17|256.37|0
1654842600000|2022-06-10 06:30:00|259.5|256.7|260.22|257.42|260.39|257.59|259.5|256.7|0
1654842900000|2022-06-10 06:35:00|260.28|257.48|261.05|258.25|261.16|258.36|260.17|257.37|0
1654843200000|2022-06-10 06:40:00|260.94|258.14|260.49|257.69|261.05|258.25|259.72|256.92|0
1654843500000|2022-06-10 06:45:00|260.38|257.58|261.16|258.36|261.71|258.91|260.05|257.25|0
1654843800000|2022-06-10 06:50:00|261.38|258.58|260.16|257.36|261.6|258.8|259.82|257.02|0
1654844100000|2022-06-10 06:55:00|260.27|257.47|259.93|257.13|261.04|258.24|259.6|256.8|0
1654844400000|2022-06-10 07:00:00|259.82|257.02|261.04|258.24|261.21|258.41|258.72|255.92|0
1654844700000|2022-06-10 07:05:00|260.95|258.55|263.85|261.45|263.85|261.45|260.28|257.88|0
1654845000000|2022-06-10 07:10:00|264.07|261.67|264.29|261.89|265.53|263.13|263.62|261.22|0
1654845300000|2022-06-10 07:15:00|264.63|262.23|264.29|261.89|265.14|262.74|262.84|260.44|0
1654845600000|2022-06-10 07:20:00|264.63|262.23|267.33|264.93|267.33|264.93|264.52|262.12|0
1654845900000|2022-06-10 07:25:00|267.22|264.82|268.29|265.89|270.77|268.37|266.76|264.36|0
1654846200000|2022-06-10 07:30:00|268.17|265.77|267.04|264.64|268.4|266|266.03|263.63|0
1654846500000|2022-06-10 07:35:00|266.7|264.3|264.12|261.72|266.7|264.3|264.12|261.72|0
1654846800000|2022-06-10 07:40:00|264.23|261.83|265.35|262.95|265.63|263.23|264.12|261.72|0
1654847100000|2022-06-10 07:45:00|265.8|263.4|267.26|264.86|267.26|264.86|263.22|260.82|0
1654847400000|2022-06-10 07:50:00|267.09|264.69|267.37|264.97|267.49|265.09|265.46|263.06|0
1654847700000|2022-06-10 07:55:00|267.2|264.8|266.89|264.49|267.71|265.31|264.08|261.68|0
1654848000000|2022-06-10 08:00:00|267.12|264.72|263.74|261.34|267.57|265.17|263.29|260.89|0
1654848300000|2022-06-10 08:05:00|263.63|261.23|262.29|259.89|264.53|262.13|261.84|259.44|0
1654848600000|2022-06-10 08:10:00|262.51|260.11|261.94|259.54|262.89|260.49|261.06|258.66|0
1654848900000|2022-06-10 08:15:00|261.83|259.43|261.5|259.1|262.39|259.99|260.94|258.54|0
1654849200000|2022-06-10 08:20:00|261.55|259.15|262.61|260.21|262.72|260.32|261.55|259.15|0
1654849500000|2022-06-10 08:25:00|262.72|260.32|262.49|260.09|263.39|260.99|261.27|258.87|0
1654849800000|2022-06-10 08:30:00|262.55|260.15|263.16|260.76|263.27|260.87|261.71|259.31|0
1654850100000|2022-06-10 08:35:00|263.27|260.87|263.27|260.87|264.95|262.55|263.27|260.87|0
1654850400000|2022-06-10 08:40:00|263.38|260.98|263.15|260.75|264.28|261.88|263.1|260.7|0
1654850700000|2022-06-10 08:45:00|263.32|260.92|262.37|259.97|263.32|260.92|261.82|259.42|0
1654851000000|2022-06-10 08:50:00|262.26|259.86|265.28|262.88|265.73|263.33|261.93|259.53|0
1654851300000|2022-06-10 08:55:00|265.39|262.99|266.31|263.91|266.76|264.36|264.6|262.2|0
1654851600000|2022-06-10 09:00:00|266.42|264.02|265.41|263.01|266.65|264.25|264.29|261.89|0
1654851900000|2022-06-10 09:05:00|265.3|262.9|265.29|262.89|265.41|263.01|264.29|261.89|0
1654852200000|2022-06-10 09:10:00|265.18|262.78|264.62|262.22|265.8|263.4|263.84|261.44|0
1654852500000|2022-06-10 09:15:00|264.51|262.11|265.24|262.84|265.29|262.89|263.61|261.21|0
1654852800000|2022-06-10 09:20:00|265.4|263|265.74|263.34|265.85|263.45|264.62|262.22|0
1654853100000|2022-06-10 09:25:00|265.62|263.22|264.39|261.99|266.3|263.9|264.17|261.77|0
1654853400000|2022-06-10 09:30:00|264.05|261.65|264.05|261.65|264.5|262.1|264.05|261.65|0
1654853700000|2022-06-10 09:35:00|264.16|261.76|264.89|262.49|265.67|263.27|263.94|261.54|0
1654854000000|2022-06-10 09:40:00|264.72|262.32|262.93|260.53|265.39|262.99|262.93|260.53|0
1654854300000|2022-06-10 09:45:00|263.04|260.64|265.61|263.21|265.72|263.32|262.82|260.42|0
1654854600000|2022-06-10 09:50:00|265.39|262.99|266.62|264.22|266.62|264.22|265.27|262.87|0
1654854900000|2022-06-10 09:55:00|266.73|264.33|266.11|263.71|266.96|264.56|266|263.6|0
1654855200000|2022-06-10 10:00:00|266.17|263.77|266.28|263.88|267.01|264.61|264.82|262.42|0
1654855500000|2022-06-10 10:05:00|266.5|264.1|267.06|264.66|267.63|265.23|266|263.6|0
1654855800000|2022-06-10 10:10:00|266.72|264.32|266.72|264.32|267.96|265.56|266.38|263.98|0
1654856100000|2022-06-10 10:15:00|266.61|264.21|267.17|264.77|267.17|264.77|265.82|263.42|0
1654856400000|2022-06-10 10:20:00|267.28|264.88|268.86|266.46|268.86|266.46|265.65|263.25|0
1654856700000|2022-06-10 10:25:00|268.64|266.24|269.31|266.91|269.54|267.14|268.41|266.01|0
1654857000000|2022-06-10 10:30:00|269.43|267.03|269.08|266.68|269.77|267.37|268.29|265.89|0
1654857300000|2022-06-10 10:35:00|269.2|266.8|268.18|265.78|269.2|266.8|267.84|265.44|0
1654857600000|2022-06-10 10:40:00|268.06|265.66|268.96|266.56|269.08|266.68|268.06|265.66|0
1654857900000|2022-06-10 10:45:00|269.08|266.68|269.08|266.68|269.14|266.74|267.95|265.55|0
1654858200000|2022-06-10 10:50:00|268.96|266.56|267.94|265.54|269.53|267.13|267.94|265.54|0
1654858500000|2022-06-10 10:55:00|268.05|265.65|267.6|265.2|269.87|267.47|267.6|265.2|0
1654858800000|2022-06-10 11:00:00|267.49|265.09|268.79|266.39|268.95|266.55|267.26|264.86|0
1654859100000|2022-06-10 11:05:00|268.84|266.44|266.69|264.29|268.84|266.44|266.47|264.07|0
1654859400000|2022-06-10 11:10:00|266.81|264.41|266.35|263.95|267.99|265.59|266.02|263.62|0
1654859700000|2022-06-10 11:15:00|266.58|264.18|268.15|265.75|268.16|265.76|266.58|264.18|0
1654860000000|2022-06-10 11:20:00|268.27|265.87|267.7|265.3|268.49|266.09|267.02|264.62|0
1654860300000|2022-06-10 11:25:00|267.59|265.19|267.13|264.73|268.15|265.75|266.91|264.51|0
1654860600000|2022-06-10 11:30:00|267.36|264.96|264.77|262.37|267.36|264.96|264.21|261.81|0
1654860900000|2022-06-10 11:35:00|264.88|262.48|266.81|264.41|267.04|264.64|262.98|260.58|0
1654861200000|2022-06-10 11:40:00|266.7|264.3|266.36|263.96|267.26|264.86|266.03|263.63|0
1654861500000|2022-06-10 11:45:00|266.25|263.85|266.81|264.41|267.26|264.86|265.75|263.35|0
1654861800000|2022-06-10 11:50:00|266.92|264.52|267.26|264.86|267.48|265.08|266.47|264.07|0
1654862100000|2022-06-10 11:55:00|267.37|264.97|268.04|265.64|268.04|265.64|266.36|263.96|0
1654862400000|2022-06-10 12:00:00|267.93|265.53|267.25|264.85|267.93|265.53|265.57|263.17|0
1654862700000|2022-06-10 12:05:00|267.14|264.74|265.68|263.28|267.2|264.8|265.46|263.06|0
1654863000000|2022-06-10 12:10:00|265.57|263.17|265.12|262.72|266.13|263.73|265.01|262.61|0
1654863300000|2022-06-10 12:15:00|265.23|262.83|265.56|263.16|265.9|263.5|264.89|262.49|0
1654863600000|2022-06-10 12:20:00|265.28|262.88|265.56|263.16|266.23|263.83|265.22|262.82|0
1654863900000|2022-06-10 12:25:00|265.39|262.99|265.84|263.44|266.17|263.77|263.44|261.04|0
1654864200000|2022-06-10 12:30:00|270.62|268.22|289.15|286.75|290.88|288.48|270.62|268.22|0
1654864500000|2022-06-10 12:35:00|290.04|287.64|283.15|280.75|291.61|289.21|282.15|279.75|0
1654864800000|2022-06-10 12:40:00|282.91|280.51|285.39|282.99|285.39|282.99|278.23|275.83|0
1654865100000|2022-06-10 12:45:00|285.15|282.75|288.48|286.08|288.48|286.08|282.32|279.92|0
1654865400000|2022-06-10 12:50:00|288.66|286.26|289.19|286.79|291.84|289.44|288.36|285.96|0
1654865700000|2022-06-10 12:55:00|289.91|287.51|297.43|295.03|297.76|295.36|289.55|287.15|0
1654866000000|2022-06-10 13:00:00|297.36|294.96|288.97|286.57|297.36|294.96|287.9|285.5|0
1654866300000|2022-06-10 13:05:00|289.21|286.81|293.55|291.15|294.03|291.63|288.37|285.97|0
1654866600000|2022-06-10 13:10:00|293.43|291.03|293.18|290.78|294.34|291.94|291.37|288.97|0
1654866900000|2022-06-10 13:15:00|293.79|291.39|296.16|293.76|296.16|293.76|292.33|289.93|0
1654867200000|2022-06-10 13:20:00|295.97|293.57|299.4|297|300.44|298.04|293.66|291.26|0
1654867500000|2022-06-10 13:25:00|299.76|297.36|295.84|293.44|300.2|297.8|295.84|293.44|0
1654867800000|2022-06-10 13:30:00|295.72|293.32|303.09|300.69|304.09|301.69|291.84|289.44|0
1654868100000|2022-06-10 13:35:00|302.84|300.44|301.59|299.19|305.56|303.16|299.51|297.11|0
1654868400000|2022-06-10 13:40:00|301.84|299.44|297.18|294.78|302.33|299.93|297.18|294.78|0
1654868700000|2022-06-10 13:45:00|296.94|294.54|299.62|297.22|300.85|298.45|295.6|293.2|0
1654869000000|2022-06-10 13:50:00|300.42|298.02|304.68|302.28|305.05|302.65|298.76|296.36|0
1654869300000|2022-06-10 13:55:00|304.62|302.22|304.12|301.72|306.54|304.14|302.45|300.05|0
1654869600000|2022-06-10 14:00:00|305.86|303.46|313.45|311.05|314.85|312.45|305.86|303.46|0
1654869900000|2022-06-10 14:05:00|313.7|311.3|315.46|313.06|315.84|313.44|310.92|308.52|0
1654870200000|2022-06-10 14:10:00|315.72|313.32|315.1|312.7|317.91|315.51|314.32|311.92|0
1654870500000|2022-06-10 14:15:00|315.48|313.08|315.63|313.23|316.59|314.19|313.46|311.06|0
1654870800000|2022-06-10 14:20:00|315.88|313.48|317.54|315.14|318.96|316.56|315.11|312.71|0
1654871100000|2022-06-10 14:25:00|317.93|315.53|318.44|316.04|318.96|316.56|314.73|312.33|0
1654871400000|2022-06-10 14:30:00|318.83|316.43|313.91|311.51|319.09|316.69|313.91|311.51|0
1654871700000|2022-06-10 14:35:00|314.35|311.95|310.8|308.4|314.73|312.33|310.67|308.27|0
1654872000000|2022-06-10 14:40:00|311.24|308.84|308.9|306.5|313.71|311.31|308.9|306.5|0
1654872300000|2022-06-10 14:45:00|309.79|307.39|311.04|308.64|312.5|310.1|309.03|306.63|0
1654872600000|2022-06-10 14:50:00|310.92|308.52|310.19|307.79|312.32|309.92|308.21|305.81|0
1654872900000|2022-06-10 14:55:00|309.81|307.41|316.27|313.87|316.27|313.87|309.56|307.16|0
1654873200000|2022-06-10 15:00:00|316.53|314.13|317.73|315.33|318.56|316.16|314.74|312.34|0
1654873500000|2022-06-10 15:05:00|317.85|315.45|318.23|315.83|320.16|317.76|317.6|315.2|0
1654873800000|2022-06-10 15:10:00|318.17|315.77|318.36|315.96|319.51|317.11|316.19|313.79|0
1654874100000|2022-06-10 15:15:00|318.23|315.83|316.52|314.12|319.77|317.37|315.52|313.12|0
1654874400000|2022-06-10 15:20:00|316.01|313.61|319.19|316.79|319.32|316.92|314.75|312.35|0
1654874700000|2022-06-10 15:25:00|319.45|317.05|320.22|317.82|321.76|319.36|318.81|316.41|0
1654875000000|2022-06-10 15:30:00|321.11|318.71|320.98|318.58|322.78|320.38|319.96|317.56|0
1654875300000|2022-06-10 15:35:00|320.73|318.33|323.64|321.24|323.9|321.5|320.73|318.33|0
1654875600000|2022-06-10 15:40:00|324.29|321.89|319.25|316.85|324.55|322.15|319.18|316.78|0
1654875900000|2022-06-10 15:45:00|319.57|317.17|322.52|320.12|322.52|320.12|317.91|315.51|0
1654876200000|2022-06-10 15:50:00|322.77|320.37|321.61|319.21|323.29|320.89|320.2|317.8|0
1654876500000|2022-06-10 15:55:00|321.49|319.09|317.52|315.12|322.39|319.99|316.63|314.23|0
1654876800000|2022-06-10 16:00:00|317.65|315.25|316.88|314.48|318.28|315.88|315.49|313.09|0
1654877100000|2022-06-10 16:05:00|317.14|314.74|314.22|311.82|317.14|314.74|313.34|310.94|0
1654877400000|2022-06-10 16:10:00|314.34|311.94|318.66|316.26|318.91|316.51|314.34|311.94|0
1654877700000|2022-06-10 16:15:00|319.17|316.77|319.93|317.53|321.09|318.69|318.4|316|0
1654878000000|2022-06-10 16:20:00|320.06|317.66|319.8|317.4|320.19|317.79|317.51|315.11|0
1654878300000|2022-06-10 16:25:00|319.93|317.53|318.08|315.68|321.08|318.68|318.08|315.68|0
1654878600000|2022-06-10 16:30:00|318.27|315.87|319.29|316.89|320.06|317.66|316.49|314.09|0
1654878900000|2022-06-10 16:35:00|319.67|317.27|317.75|315.35|319.93|317.53|317.37|314.97|0
1654879200000|2022-06-10 16:40:00|317.63|315.23|317.12|314.72|318.77|316.37|315.47|313.07|0
1654879500000|2022-06-10 16:45:00|316.86|314.46|318.77|316.37|319.54|317.14|316.35|313.95|0
1654879800000|2022-06-10 16:50:00|319.28|316.88|321.46|319.06|321.71|319.31|319.15|316.75|0
1654880100000|2022-06-10 16:55:00|321.58|319.18|319.91|317.51|322.48|320.08|319.53|317.13|0
1654880400000|2022-06-10 17:00:00|320.04|317.64|321.19|318.79|322.74|320.34|319.15|316.75|0
1654880700000|2022-06-10 17:05:00|321.71|319.31|320.68|318.28|323.12|320.72|320.42|318.02|0
1654881000000|2022-06-10 17:10:00|320.55|318.15|321.96|319.56|323.12|320.72|319.78|317.38|0
1654881300000|2022-06-10 17:15:00|322.35|319.95|318.24|315.84|322.73|320.33|318.12|315.72|0
1654881600000|2022-06-10 17:20:00|318.37|315.97|316.99|314.59|319.26|316.86|316.99|314.59|0
1654881900000|2022-06-10 17:25:00|316.86|314.46|313.81|311.41|317.24|314.84|313.81|311.41|0
1654882200000|2022-06-10 17:30:00|314.44|312.04|316.98|314.58|318.64|316.24|314.31|311.91|0
1654882500000|2022-06-10 17:35:00|316.86|314.46|312.54|310.14|316.86|314.46|312.54|310.14|0
1654882800000|2022-06-10 17:40:00|312.41|310.01|313.55|311.15|314.82|312.42|312.29|309.89|0
1654883100000|2022-06-10 17:45:00|313.42|311.02|309.51|307.11|314.43|312.03|309.26|306.86|0
1654883400000|2022-06-10 17:50:00|309.14|306.74|312.15|309.75|312.28|309.88|307.51|305.11|0
1654883700000|2022-06-10 17:55:00|312.66|310.26|313.54|311.14|314.94|312.54|312.4|310|0
1654884000000|2022-06-10 18:00:00|313.41|311.01|316.71|314.31|317.1|314.7|313.16|310.76|0
1654884300000|2022-06-10 18:05:00|316.97|314.57|314.55|312.15|317.1|314.7|313.66|311.26|0
1654884600000|2022-06-10 18:10:00|314.17|311.77|314.05|311.65|315.56|313.16|313.41|311.01|0
1654884900000|2022-06-10 18:15:00|314.18|311.78|310.13|307.73|315.07|312.67|309.37|306.97|0
1654885200000|2022-06-10 18:20:00|310.26|307.86|307.99|305.59|310.26|307.86|307.11|304.71|0
1654885500000|2022-06-10 18:25:00|307.61|305.21|311.39|308.99|312.65|310.25|307.61|305.21|0
1654885800000|2022-06-10 18:30:00|311.26|308.86|309.34|306.94|311.26|308.86|308.11|305.71|0
1654886100000|2022-06-10 18:35:00|309.47|307.07|311.48|309.08|311.73|309.33|309.47|307.07|0
1654886400000|2022-06-10 18:40:00|311.73|309.33|312.74|310.34|314.39|311.99|311.48|309.08|0
1654886700000|2022-06-10 18:45:00|312.87|310.47|307.96|305.56|312.99|310.59|307.96|305.56|0
1654887000000|2022-06-10 18:50:00|308.21|305.81|307.52|305.12|309.96|307.56|307.52|305.12|0
1654887300000|2022-06-10 18:55:00|307.33|304.93|305.08|302.68|308.27|305.87|303.97|301.57|0
1654887600000|2022-06-10 19:00:00|304.96|302.56|310.02|307.62|310.59|308.19|303.47|301.07|0
1654887900000|2022-06-10 19:05:00|310.21|307.81|310.46|308.06|312.6|310.2|309.58|307.18|0
1654888200000|2022-06-10 19:10:00|310.58|308.18|306.56|304.16|310.96|308.56|305.81|303.41|0
1654888500000|2022-06-10 19:15:00|306.44|304.04|303.57|301.17|306.94|304.54|303.2|300.8|0
1654888800000|2022-06-10 19:20:00|303.32|300.92|304.31|301.91|309.2|306.8|303.32|300.92|0
1654889100000|2022-06-10 19:25:00|303.81|301.41|303.21|300.81|303.81|301.41|298.84|296.44|0
1654889400000|2022-06-10 19:30:00|303.33|300.93|306.32|303.92|307.07|304.67|303.21|300.81|0
1654889700000|2022-06-10 19:35:00|306.44|304.04|304.57|302.17|307.69|305.29|301.97|299.57|0
1654890000000|2022-06-10 19:40:00|304.82|302.42|309.83|307.43|310.96|308.56|303.45|301.05|0
1654890300000|2022-06-10 19:45:00|309.76|307.36|315.27|312.87|315.66|313.26|309.32|306.92|0
1654890600000|2022-06-10 19:50:00|316.42|314.02|314.18|311.78|316.42|314.02|310.15|307.75|0
1654890900000|2022-06-10 19:55:00|314.06|311.66|321.11|318.71|321.11|318.71|312.78|310.38|0
1654891200000|2022-06-10 20:00:00|321.05|318.65|313.78|311.38|322.02|319.62|313.78|311.38|0
1654891500000|2022-06-10 20:05:00|313.65|311.25|314.29|311.89|315|312.6|313.52|311.12|0
1654891800000|2022-06-10 20:10:00|314.16|311.76|315.16|312.76|316.55|314.15|313.26|310.86|0
1655103900000|2022-06-13 07:05:00|360.23|357.83|355.8|353.4|360.37|357.97|355.32|352.92|0
1655104200000|2022-06-13 07:10:00|356.07|353.67|360.36|357.96|361.61|359.21|356.07|353.67|0
1655104500000|2022-06-13 07:15:00|361.33|358.93|362.73|360.33|362.79|360.39|359.53|357.13|0
1655104800000|2022-06-13 07:20:00|362.1|359.7|358.55|356.15|362.65|360.25|358.34|355.94|0
1655105100000|2022-06-13 07:25:00|358.62|356.22|361.81|359.41|362.72|360.32|358.2|355.8|0
1655105400000|2022-06-13 07:30:00|361.61|359.21|366.57|364.17|366.85|364.45|361.61|359.21|0
1655105700000|2022-06-13 07:35:00|366.29|363.89|366.42|364.02|366.99|364.59|362.02|359.62|0
1655106000000|2022-06-13 07:40:00|365.72|363.32|367.83|365.43|367.97|365.57|364.95|362.55|0
1655106300000|2022-06-13 07:45:00|367.55|365.15|364.39|361.99|368.04|365.64|363.76|361.36|0
1655106600000|2022-06-13 07:50:00|364.46|362.06|364.59|362.19|365.01|362.61|362.15|359.75|0
1655106900000|2022-06-13 07:55:00|365.15|362.75|366.56|364.16|367.05|364.65|363.89|361.49|0
1655107200000|2022-06-13 08:00:00|367.12|364.72|371|368.6|371.07|368.67|366.84|364.44|0
1655107500000|2022-06-13 08:05:00|370.93|368.53|369.93|367.53|371.49|369.09|369.23|366.83|0
1655107800000|2022-06-13 08:10:00|369.87|367.47|374.63|372.23|374.69|372.29|369.08|366.68|0
1655108100000|2022-06-13 08:15:00|374.69|372.29|379.12|376.72|379.84|377.44|373.7|371.3|0
1655108400000|2022-06-13 08:20:00|378.91|376.51|379.26|376.86|379.33|376.93|377.26|374.86|0
1655108700000|2022-06-13 08:25:00|379.4|377|378.4|376|379.48|377.08|376.82|374.42|0
1655109000000|2022-06-13 08:30:00|378.68|376.28|373.55|371.15|379.26|376.86|373.55|371.15|0
1655109300000|2022-06-13 08:35:00|373.69|371.29|374.76|372.36|376.82|374.42|373.4|371|0
1655109600000|2022-06-13 08:40:00|374.9|372.5|373.68|371.28|376.25|373.85|371.84|369.44|0
1655109900000|2022-06-13 08:45:00|374.39|371.99|376.24|373.84|376.96|374.56|373.82|371.42|0
1655110200000|2022-06-13 08:50:00|376.17|373.77|375.62|373.22|378.39|375.99|374.96|372.56|0
1655110500000|2022-06-13 08:55:00|375.41|373.01|377.69|375.29|377.76|375.36|374.9|372.5|0
1655110800000|2022-06-13 09:00:00|377.9|375.5|374.19|371.79|378.47|376.07|374.19|371.79|0
1655111100000|2022-06-13 09:05:00|374.26|371.86|373.62|371.22|376.47|374.07|373.47|371.07|0
1655111400000|2022-06-13 09:10:00|373.9|371.5|375.04|372.64|375.61|373.21|373.61|371.21|0
1655111700000|2022-06-13 09:15:00|375.18|372.78|373.89|371.49|376.82|374.42|373.33|370.93|0
1655112000000|2022-06-13 09:20:00|373.75|371.35|374.96|372.56|375.32|372.92|370.35|367.95|0
1655112300000|2022-06-13 09:25:00|374.89|372.49|375.03|372.63|375.53|373.13|373.75|371.35|0
1655112600000|2022-06-13 09:30:00|374.89|372.49|375.74|373.34|376.31|373.91|374.03|371.63|0
1655112900000|2022-06-13 09:35:00|374.74|372.34|376.17|373.77|377.74|375.34|374.31|371.91|0
1655113200000|2022-06-13 09:40:00|375.74|373.34|376.45|374.05|378.6|376.2|374.6|372.2|0
1655113500000|2022-06-13 09:45:00|376.16|373.76|374.45|372.05|377.02|374.62|373.95|371.55|0
1655113800000|2022-06-13 09:50:00|374.59|372.19|376.02|373.62|376.3|373.9|374.38|371.98|0
1655114100000|2022-06-13 09:55:00|376.3|373.9|373.87|371.47|377.44|375.04|372.74|370.34|0
1655114400000|2022-06-13 10:00:00|373.45|371.05|373.87|371.47|375.16|372.76|372.17|369.77|0
1655114700000|2022-06-13 10:05:00|374.01|371.61|370.89|368.49|374.44|372.04|370.89|368.49|0
1655115000000|2022-06-13 10:10:00|370.75|368.35|369.41|367.01|371.32|368.92|368.98|366.58|0
1655115300000|2022-06-13 10:15:00|369.62|367.22|372.09|369.69|372.87|370.47|369.62|367.22|0
1655115600000|2022-06-13 10:20:00|372.16|369.76|372.87|370.47|373.65|371.25|371.03|368.63|0
1655115900000|2022-06-13 10:25:00|373.44|371.04|372.37|369.97|373.44|371.04|371.02|368.62|0
1655116200000|2022-06-13 10:30:00|372.3|369.9|369.18|366.78|373.01|370.61|368.97|366.57|0
1655116500000|2022-06-13 10:35:00|369.12|366.72|371.02|368.62|371.8|369.4|368.48|366.08|0
1655116800000|2022-06-13 10:40:00|371.09|368.69|368.76|366.36|371.37|368.97|368.47|366.07|0
1655117100000|2022-06-13 10:45:00|368.9|366.5|370.87|368.47|371.65|369.25|368.61|366.21|0
1655117400000|2022-06-13 10:50:00|371.01|368.61|368.89|366.49|371.72|369.32|368.61|366.21|0
1655117700000|2022-06-13 10:55:00|368.82|366.42|370.66|368.26|371.22|368.82|368.47|366.07|0
1655118000000|2022-06-13 11:00:00|369.74|367.34|367.41|365.01|369.88|367.48|366.78|364.38|0
1655118300000|2022-06-13 11:05:00|367.34|364.94|370.3|367.9|370.72|368.32|366.64|364.24|0
1655118600000|2022-06-13 11:10:00|370.15|367.75|371.14|368.74|372.49|370.09|370.15|367.75|0
1655118900000|2022-06-13 11:15:00|371.28|368.88|371.42|369.02|371.85|369.45|369.09|366.69|0
1655119200000|2022-06-13 11:20:00|371.85|369.45|373.69|371.29|373.98|371.58|371.14|368.74|0
1655119500000|2022-06-13 11:25:00|373.41|371.01|371.56|369.16|374.26|371.86|370.14|367.74|0
1655119800000|2022-06-13 11:30:00|371.42|369.02|373.54|371.14|373.83|371.43|369.72|367.32|0
1655120100000|2022-06-13 11:35:00|373.48|371.08|371.63|369.23|373.97|371.57|370.56|368.16|0
1655120400000|2022-06-13 11:40:00|371.49|369.09|375.53|373.13|375.53|373.13|371.06|368.66|0
1655120700000|2022-06-13 11:45:00|375.39|372.99|376.39|373.99|376.39|373.99|374.47|372.07|0
1655121000000|2022-06-13 11:50:00|376.24|373.84|375.75|373.35|377.39|374.99|375.39|372.99|0
1655121300000|2022-06-13 11:55:00|375.6|373.2|376.81|374.41|377.24|374.84|375.39|372.99|0
1655121600000|2022-06-13 12:00:00|377.74|375.34|375.53|373.13|377.95|375.55|373.89|371.49|0
1655121900000|2022-06-13 12:05:00|375.6|373.2|374.88|372.48|377.24|374.84|373.89|371.49|0
1655122200000|2022-06-13 12:10:00|374.74|372.34|370.49|368.09|375.24|372.84|370.49|368.09|0
1655122500000|2022-06-13 12:15:00|370.71|368.31|369.43|367.03|371.7|369.3|368.28|365.88|0
1655122800000|2022-06-13 12:20:00|369.29|366.89|367.74|365.34|369.57|367.17|367.32|364.92|0
1655123100000|2022-06-13 12:25:00|368.02|365.62|368.87|366.47|369.57|367.17|367.46|365.06|0
1655123400000|2022-06-13 12:30:00|369.01|366.61|369.71|367.31|369.71|367.31|367.46|365.06|0
1655123700000|2022-06-13 12:35:00|369.85|367.45|370.47|368.07|372.9|370.5|369.43|367.03|0
1655124000000|2022-06-13 12:40:00|370.9|368.5|372.17|369.77|373.38|370.98|369.91|367.51|0
1655124300000|2022-06-13 12:45:00|372.31|369.91|373.44|371.04|374.3|371.9|371.6|369.2|0
1655124600000|2022-06-13 12:50:00|373.3|370.9|373.87|371.47|374.15|371.75|371.32|368.92|0
1655124900000|2022-06-13 12:55:00|373.72|371.32|375.29|372.89|375.57|373.17|372.59|370.19|0
1655125200000|2022-06-13 13:00:00|375.43|373.03|376.28|373.88|377|374.6|375.43|373.03|0
1655125500000|2022-06-13 13:05:00|376.14|373.74|375.85|373.45|377|374.6|374.85|372.45|0
1655125800000|2022-06-13 13:10:00|376.14|373.74|373.31|370.91|376.14|373.74|373.03|370.63|0
1655126100000|2022-06-13 13:15:00|373.17|370.77|375.44|373.04|375.44|373.04|372.6|370.2|0
1655126400000|2022-06-13 13:20:00|375.58|373.18|377.44|375.04|377.72|375.32|375.44|373.04|0
1655126700000|2022-06-13 13:25:00|377.29|374.89|379.01|376.61|379.15|376.75|376.44|374.04|0
1655127000000|2022-06-13 13:30:00|379.58|377.18|371.17|368.77|379.58|377.18|368.85|366.45|0
1655127300000|2022-06-13 13:35:00|371.46|369.06|376.57|374.17|376.57|374.17|368.63|366.23|0
1655127600000|2022-06-13 13:40:00|377.14|374.74|375.86|373.46|383.03|380.63|375.14|372.74|0
1655127900000|2022-06-13 13:45:00|376.79|374.39|379.14|376.74|379.65|377.25|370.89|368.49|0
1655128200000|2022-06-13 13:50:00|379.29|376.89|379.16|376.76|380.15|377.75|375.57|373.17|0
1655128500000|2022-06-13 13:55:00|379.23|376.83|379.58|377.18|380.09|377.69|375.86|373.46|0
1655128800000|2022-06-13 14:00:00|379.08|376.68|380.36|377.96|382.75|380.35|369.72|367.32|0
1655129100000|2022-06-13 14:05:00|380.65|378.25|380.22|377.82|381.37|378.97|375.28|372.88|0
1655129400000|2022-06-13 14:10:00|380.36|377.96|386.7|384.3|387.17|384.77|378.35|375.95|0
1655129700000|2022-06-13 14:15:00|386.92|384.52|392.18|389.78|393.95|391.55|386.92|384.52|0
1655130000000|2022-06-13 14:20:00|392.77|390.37|394.83|392.43|394.83|392.43|389.69|387.29|0
1655130300000|2022-06-13 14:25:00|394.98|392.58|396.19|393.79|397.82|395.42|393.21|390.81|0
1655130600000|2022-06-13 14:30:00|396.49|394.09|391.27|388.87|396.71|394.31|390.69|388.29|0
1655130900000|2022-06-13 14:35:00|391.57|389.17|391.27|388.87|391.86|389.46|388.49|386.09|0
1655131200000|2022-06-13 14:40:00|391.86|389.46|398.81|396.41|399.78|397.38|391.86|389.46|0
1655131500000|2022-06-13 14:45:00|398.96|396.56|401.59|399.19|402.68|400.28|398.29|395.89|0
1655131800000|2022-06-13 14:50:00|401.74|399.34|399.92|397.52|404.51|402.11|399.18|396.78|0
1655132100000|2022-06-13 14:55:00|399.77|397.37|400.51|398.11|401.11|398.71|397.69|395.29|0
1655132400000|2022-06-13 15:00:00|399.92|397.52|404.69|402.29|405.74|403.34|399.77|397.37|0
1655132700000|2022-06-13 15:05:00|404.84|402.44|404.62|402.22|406.05|403.65|403.94|401.54|0
1655133000000|2022-06-13 15:10:00|404.92|402.52|400.43|398.03|406.58|404.18|400.28|397.88|0
1655133300000|2022-06-13 15:15:00|400.88|398.48|392.34|389.94|400.88|398.48|392.05|389.65|0
1655133600000|2022-06-13 15:20:00|392.64|390.24|387.15|384.75|393.75|391.35|387.15|384.75|0
1655133900000|2022-06-13 15:25:00|386.71|384.31|391.46|389.06|392.65|390.25|386.13|383.73|0
1655134200000|2022-06-13 15:30:00|391.6|389.2|390.57|388.17|395.37|392.97|388.96|386.56|0
1655134500000|2022-06-13 15:35:00|391.45|389.05|384.28|381.88|391.45|389.05|384.28|381.88|0
1655134800000|2022-06-13 15:40:00|384.14|381.74|382.4|380|386.54|384.14|380.52|378.12|0
1655135100000|2022-06-13 15:45:00|382.25|379.85|384.43|382.03|387.34|384.94|381.82|379.42|0
1655135400000|2022-06-13 15:50:00|384.36|381.96|390.12|387.72|390.41|388.01|382.54|380.14|0
1655135700000|2022-06-13 15:55:00|389.97|387.57|385.73|383.33|390.12|387.72|385.44|383.04|0
1655136000000|2022-06-13 16:00:00|386.46|384.06|387.23|384.83|388.4|386|381.95|379.55|0
1655136300000|2022-06-13 16:05:00|386.79|384.39|385.04|382.64|389.42|387.02|381.14|378.74|0
1655136600000|2022-06-13 16:10:00|386.06|383.66|382.87|380.47|387.23|384.83|378.98|376.58|0
1655136900000|2022-06-13 16:15:00|382.58|380.18|383.37|380.97|385.91|383.51|380.12|377.72|0
1655137200000|2022-06-13 16:20:00|383.3|380.9|383.15|380.75|384.75|382.35|379.69|377.29|0
1655137500000|2022-06-13 16:25:00|383.23|380.83|382.28|379.88|383.87|381.47|379.83|377.43|0
1655137800000|2022-06-13 16:30:00|383|380.6|375.67|373.27|384.6|382.2|374.1|371.7|0
1655138100000|2022-06-13 16:35:00|376.1|373.7|369.63|367.23|376.1|373.7|367.93|365.53|0
1655138400000|2022-06-13 16:40:00|369.2|366.8|378.7|376.3|379.27|376.87|369.2|366.8|0
1655138700000|2022-06-13 16:45:00|379.13|376.73|380.28|377.88|380.57|378.17|377.4|375|0
1655139000000|2022-06-13 16:50:00|380.71|378.31|383.46|381.06|383.75|381.35|377.69|375.29|0
1655139300000|2022-06-13 16:55:00|383.75|381.35|386.74|384.34|387.25|384.85|382.16|379.76|0
1655139600000|2022-06-13 17:00:00|386.66|384.26|390.54|387.66|390.56|387.92|386.66|384.26|0
1655139900000|2022-06-13 17:05:00|390.98|388.1|388.92|386.04|392.15|389.27|388.92|386.04|0
1655140200000|2022-06-13 17:10:00|389.07|386.19|388.92|386.04|391.86|388.98|388.92|386.04|0
1655140500000|2022-06-13 17:15:00|389.21|386.33|389.07|386.19|390.53|387.65|388.19|385.31|0
1655140800000|2022-06-13 17:20:00|390.09|387.21|390.68|387.8|392|389.12|388.99|386.11|0
1655141100000|2022-06-13 17:25:00|390.23|387.35|391.41|388.53|393.91|391.03|389.5|386.62|0
1655141400000|2022-06-13 17:30:00|391.85|388.97|394.06|391.18|394.35|391.47|389.65|386.77|0
1655141700000|2022-06-13 17:35:00|394.2|391.32|389.2|386.32|394.65|391.77|389.2|386.32|0
1655142000000|2022-06-13 17:40:00|389.35|386.47|382.07|379.19|389.35|386.47|382.07|379.19|0
1655142300000|2022-06-13 17:45:00|381.93|379.05|377.42|374.54|382.94|380.06|377.42|374.54|0
1655142600000|2022-06-13 17:50:00|377.56|374.68|381.88|379|383.19|380.31|376.27|373.39|0
1655142900000|2022-06-13 17:55:00|380.58|377.7|379.71|376.83|381.45|378.57|378.42|375.54|0
1655143200000|2022-06-13 18:00:00|379.86|376.98|383.96|381.56|385.27|382.87|379.71|376.83|0
1655143500000|2022-06-13 18:05:00|384.11|381.71|389.22|386.82|390.45|388.05|384.04|381.64|0
1655143800000|2022-06-13 18:10:00|389.66|387.26|392.15|389.75|392.45|390.05|388.19|385.79|0
1655144100000|2022-06-13 18:15:00|393.13|390.25|389.45|386.57|393.13|390.25|388.72|385.84|0
1655144400000|2022-06-13 18:20:00|389.31|386.43|389.89|387.01|390.19|387.31|386.39|383.51|0
1655144700000|2022-06-13 18:25:00|390.04|387.16|389.89|387.01|390.48|387.6|387.7|384.82|0
1655145000000|2022-06-13 18:30:00|390.33|387.45|390.91|388.03|395.78|392.9|389.16|386.28|0
1655145300000|2022-06-13 18:35:00|391.06|388.18|386.59|383.71|391.35|388.47|383.76|380.88|0
1655145600000|2022-06-13 18:40:00|386.01|383.13|386.3|383.42|388.34|385.46|382.97|380.09|0
1655145900000|2022-06-13 18:45:00|385.72|382.84|387.03|384.15|388.92|386.04|383.83|380.95|0
1655146200000|2022-06-13 18:50:00|387.46|384.58|390.09|387.21|391.26|388.38|387.46|384.58|0
1655146500000|2022-06-13 18:55:00|390.82|387.94|394.64|391.76|395.83|392.95|390.82|387.94|0
1655146800000|2022-06-13 19:00:00|395.38|392.5|393.76|390.88|398.34|395.46|392.43|389.55|0
1655147100000|2022-06-13 19:05:00|394.2|391.32|397.89|395.01|398.48|395.6|392.29|389.41|0
1655147400000|2022-06-13 19:10:00|398.04|395.16|400.71|397.83|401.75|398.87|397.89|395.01|0
1655147700000|2022-06-13 19:15:00|401.15|398.27|398.48|395.6|404.14|401.26|389.21|386.33|0
1655148000000|2022-06-13 19:20:00|399.22|396.34|403.07|400.19|403.52|400.64|395.96|393.08|0
1655148300000|2022-06-13 19:25:00|403.52|400.64|406.81|403.93|406.81|403.93|401.44|398.56|0
1655148600000|2022-06-13 19:30:00|406.74|403.86|408.92|406.04|411.63|408.75|405.76|402.88|0
1655148900000|2022-06-13 19:35:00|408.61|405.73|410.42|407.54|410.8|407.92|402.77|399.89|0
1655149200000|2022-06-13 19:40:00|410.2|407.32|415.18|412.3|416.24|413.36|409.67|406.79|0
1655149500000|2022-06-13 19:45:00|415.33|412.45|413.9|411.02|415.93|413.05|409.99|407.11|0
1655149800000|2022-06-13 19:50:00|414.05|411.17|410.45|407.57|420.03|417.15|409.92|407.04|0
1655150100000|2022-06-13 19:55:00|409.77|406.89|405.94|403.06|412|409.12|405.94|403.06|0
1655150400000|2022-06-13 20:00:00|406.84|403.96|406.24|403.36|411.81|408.93|406.24|403.36|0
1655150700000|2022-06-13 20:05:00|406.39|403.51|403.53|401.13|406.77|403.89|403.45|401.05|0
1655151000000|2022-06-13 20:10:00|403.45|401.05|404.79|402.39|404.94|402.54|400.77|398.37|0
1655151300000|2022-06-13 20:15:00|404.55|401.75|405.29|402.49|406.42|403.62|403.13|400.33|0
1655151600000|2022-06-13 20:20:00|405.44|402.64|407.84|405.04|407.99|405.19|405.14|402.34|0
1655151900000|2022-06-13 20:25:00|407.99|405.19|406.19|403.39|408.29|405.49|405.74|402.94|0
1655152200000|2022-06-13 20:30:00|406.04|403.24|404.61|401.81|406.04|403.24|403.94|401.14|0
1655152500000|2022-06-13 20:35:00|404.76|401.96|402.89|400.09|405.58|402.78|402.59|399.79|0
1655152800000|2022-06-13 20:40:00|403.04|400.24|402.89|400.09|403.71|400.91|402.29|399.49|0
1655153100000|2022-06-13 20:45:00|402.74|399.94|403.78|400.98|403.93|401.13|402.07|399.27|0
1655153400000|2022-06-13 20:50:00|403.86|401.06|403.41|400.61|404.9|402.1|403.11|400.31|0
1655153700000|2022-06-13 20:55:00|403.26|400.46|403.85|401.05|405.35|402.55|403.03|400.23|0
1655154000000|2022-06-13 21:00:00|403.87|401.07|404.21|401.41|404.3|401.5|403.65|400.85|0
1655154300000|2022-06-13 21:05:00|404.26|401.46|403.95|401.15|404.26|401.46|403.77|400.97|0
1655154600000|2022-06-13 21:10:00|404.15|401.35|404.3|401.5|404.45|401.65|403.87|401.07|0
1655154900000|2022-06-13 21:15:00|404.21|401.41|403.93|401.13|404.21|401.41|403.8|401|0
1655155200000|2022-06-13 21:20:00|403.97|401.17|403.19|400.39|404.08|401.28|403.19|400.39|0
1655155500000|2022-06-13 21:25:00|403.12|400.32|403.25|400.45|403.36|400.56|402.88|400.08|0
1655155800000|2022-06-13 21:30:00|403.21|400.41|403.12|400.32|403.23|400.43|402.73|399.93|0
1655156100000|2022-06-13 21:35:00|403.11|400.31|402.81|400.01|403.11|400.31|402.64|399.84|0
1655156400000|2022-06-13 21:40:00|402.86|400.06|403.22|400.42|403.31|400.51|402.86|400.06|0
1655156700000|2022-06-13 21:45:00|403.11|400.31|403.48|400.68|403.54|400.74|403.09|400.29|0
1655157000000|2022-06-13 21:50:00|403.35|400.55|403.22|400.42|403.54|400.74|402.93|400.13|0
1655157300000|2022-06-13 21:55:00|403.28|400.48|403|400.2|403.47|400.67|402.73|399.93|0
1655157600000|2022-06-13 22:00:00|402.78|399.98|400.77|397.97|402.78|399.98|399.13|396.33|0
1655157900000|2022-06-13 22:05:00|400.62|397.82|398.39|395.59|400.62|397.82|398.39|395.59|0
1655158200000|2022-06-13 22:10:00|398.54|395.74|398.39|395.59|398.83|396.03|397.94|395.14|0
1655158500000|2022-06-13 22:15:00|398.24|395.44|397.2|394.4|398.24|395.44|397.05|394.25|0
1655158800000|2022-06-13 22:20:00|397.13|394.33|397.42|394.62|398.38|395.58|396.9|394.1|0
1655159100000|2022-06-13 22:25:00|397.35|394.55|397.2|394.4|397.94|395.14|397.2|394.4|0
1655159400000|2022-06-13 22:30:00|397.27|394.47|398.08|395.28|398.38|395.58|397.05|394.25|0
1655159700000|2022-06-13 22:35:00|398.38|395.58|398.23|395.43|398.67|395.87|398.23|395.43|0
1655160000000|2022-06-13 22:40:00|398.3|395.5|398.89|396.09|399.26|396.46|398.08|395.28|0
1655160300000|2022-06-13 22:45:00|398.97|396.17|399.11|396.31|399.63|396.83|398.96|396.16|0
1655160600000|2022-06-13 22:50:00|399.26|396.46|399.26|396.46|400|397.2|399.19|396.39|0
1655160900000|2022-06-13 22:55:00|399.19|396.39|399.85|397.05|399.85|397.05|398.59|395.79|0
1655161200000|2022-06-13 23:00:00|399.7|396.9|400.59|397.79|400.59|397.79|399.25|396.45|0
1655161500000|2022-06-13 23:05:00|400.44|397.64|400.59|397.79|400.74|397.94|399.77|396.97|0
1655161800000|2022-06-13 23:10:00|400.73|397.93|401.55|398.75|401.92|399.12|400.51|397.71|0
1655162100000|2022-06-13 23:15:00|401.62|398.82|402.59|399.79|403.41|400.61|401.62|398.82|0
1655162400000|2022-06-13 23:20:00|402.66|399.86|401.47|398.67|402.74|399.94|401.32|398.52|0
1655162700000|2022-06-13 23:25:00|401.4|398.6|401.32|398.52|402.36|399.56|401.1|398.3|0
1655163000000|2022-06-13 23:30:00|401.47|398.67|403.03|400.23|403.11|400.31|401.02|398.22|0
1655163300000|2022-06-13 23:35:00|402.88|400.08|404.23|401.43|404.23|401.43|402.51|399.71|0
1655163600000|2022-06-13 23:40:00|404.3|401.5|405.04|402.24|405.12|402.32|404.3|401.5|0
1655163900000|2022-06-13 23:45:00|404.97|402.17|403.55|400.75|405.19|402.39|403.4|400.6|0
1655164200000|2022-06-13 23:50:00|403.47|400.67|403.02|400.22|403.77|400.97|402.8|400|0
1655164500000|2022-06-13 23:55:00|403.1|400.3|400.71|397.91|403.1|400.3|400.71|397.91|0
1655164800000|2022-06-14 00:00:00|400.86|398.06|401.9|399.1|402.49|399.69|399.37|396.57|0
1655165100000|2022-06-14 00:05:00|401.75|398.95|398.04|395.24|402.64|399.84|398.04|395.24|0
1655165400000|2022-06-14 00:10:00|397.89|395.09|397.29|394.49|398.33|395.53|396.26|393.46|0
1655165700000|2022-06-14 00:15:00|397.44|394.64|401.82|399.02|402.49|399.69|396.26|393.46|0
1655166000000|2022-06-14 00:20:00|401.74|398.94|396.18|393.38|402.19|399.39|395.67|392.87|0
1655166300000|2022-06-14 00:25:00|396.25|393.45|395.37|392.57|397.3|394.5|394.48|391.68|0
1655166600000|2022-06-14 00:30:00|395.22|392.42|392.72|389.92|396.48|393.68|392.57|389.77|0
1655166900000|2022-06-14 00:35:00|392.43|389.63|390.81|388.01|392.87|390.07|390.08|387.28|0
1655167200000|2022-06-14 00:40:00|390.67|387.87|391.18|388.38|391.91|389.11|389.94|387.14|0
1655167500000|2022-06-14 00:45:00|391.25|388.45|393.08|390.28|393.15|390.35|391.03|388.23|0
1655167800000|2022-06-14 00:50:00|393.01|390.21|392.12|389.32|393.89|391.09|391.83|389.03|0
1655168100000|2022-06-14 00:55:00|391.68|388.88|391.83|389.03|393.44|390.64|391.1|388.3|0
1655168400000|2022-06-14 01:00:00|391.97|389.17|391.68|388.88|393.22|390.42|391.24|388.44|0
1655168700000|2022-06-14 01:05:00|391.61|388.81|393.88|391.08|394.02|391.22|391.09|388.29|0
1655169000000|2022-06-14 01:10:00|393.81|391.01|393.58|390.78|394.02|391.22|392.7|389.9|0
1655169300000|2022-06-14 01:15:00|393.66|390.86|394.31|391.51|394.46|391.66|392.4|389.6|0
1655169600000|2022-06-14 01:20:00|394.02|391.22|392.84|390.04|394.61|391.81|392.69|389.89|0
1655169900000|2022-06-14 01:25:00|392.99|390.19|395.93|393.13|395.93|393.13|392.55|389.75|0
1655170200000|2022-06-14 01:30:00|396.08|393.28|393.57|390.77|396.96|394.16|393.42|390.62|0
1655170500000|2022-06-14 01:35:00|393.65|390.85|393.86|391.06|394.38|391.58|392.54|389.74|0
1655170800000|2022-06-14 01:40:00|393.72|390.92|395.77|392.97|395.77|392.97|393.72|390.92|0
1655171100000|2022-06-14 01:45:00|396.07|393.27|397.4|394.6|398.28|395.48|396.07|393.27|0
1655171400000|2022-06-14 01:50:00|397.54|394.74|397.69|394.89|398.28|395.48|396.14|393.34|0
1655171700000|2022-06-14 01:55:00|397.98|395.18|398.13|395.33|399.24|396.44|397.54|394.74|0
1655172000000|2022-06-14 02:00:00|398.43|395.63|397.24|394.44|398.65|395.85|396.21|393.41|0
1655172300000|2022-06-14 02:05:00|397.09|394.29|394.58|391.78|397.68|394.88|394.29|391.49|0
1655172600000|2022-06-14 02:10:00|394.88|392.08|395.32|392.52|395.91|393.11|394.29|391.49|0
1655172900000|2022-06-14 02:15:00|395.46|392.66|396.2|393.4|396.49|393.69|394.29|391.49|0
1655173200000|2022-06-14 02:20:00|396.13|393.33|395.02|392.22|396.2|393.4|394.8|392|0
1655173500000|2022-06-14 02:25:00|395.16|392.36|395.46|392.66|396.34|393.54|394.72|391.92|0
1655173800000|2022-06-14 02:30:00|395.53|392.73|394.28|391.48|395.75|392.95|393.4|390.6|0
1655174100000|2022-06-14 02:35:00|394.13|391.33|393.83|391.03|394.42|391.62|393.25|390.45|0
1655174400000|2022-06-14 02:40:00|393.69|390.89|394.27|391.47|394.57|391.77|393.1|390.3|0
1655174700000|2022-06-14 02:45:00|394.42|391.62|394.27|391.47|395.01|392.21|393.39|390.59|0
1655175000000|2022-06-14 02:50:00|394.2|391.4|393.83|391.03|394.27|391.47|393.24|390.44|0
1655175300000|2022-06-14 02:55:00|393.9|391.1|392.8|390|393.97|391.17|392.43|389.63|0
1655175600000|2022-06-14 03:00:00|392.94|390.14|391.18|388.38|392.94|390.14|391.04|388.24|0
1655175900000|2022-06-14 03:05:00|391.03|388.23|392.06|389.26|392.2|389.4|391.03|388.23|0
1655176200000|2022-06-14 03:10:00|391.91|389.11|390.3|387.5|391.91|389.11|390.01|387.21|0
1655176500000|2022-06-14 03:15:00|390.37|387.57|391.17|388.37|391.32|388.52|390.37|387.57|0
1655176800000|2022-06-14 03:20:00|391.25|388.45|390.73|387.93|391.32|388.52|390.59|387.79|0
1655177100000|2022-06-14 03:25:00|390.81|388.01|390.66|387.86|391.17|388.37|390.15|387.35|0
1655177400000|2022-06-14 03:30:00|390.58|387.78|388.39|385.59|390.88|388.08|387.81|385.01|0
1655177700000|2022-06-14 03:35:00|388.54|385.74|389.26|386.46|389.41|386.61|387.96|385.16|0
1655178000000|2022-06-14 03:40:00|389.41|386.61|389.34|386.54|389.99|387.19|389.26|386.46|0
1655178300000|2022-06-14 03:45:00|389.41|386.61|389.26|386.46|389.85|387.05|388.53|385.73|0
1655178600000|2022-06-14 03:50:00|389.41|386.61|388.38|385.58|389.7|386.9|388.31|385.51|0
1655178900000|2022-06-14 03:55:00|388.53|385.73|388.82|386.02|389.26|386.46|387.95|385.15|0
1655179200000|2022-06-14 04:00:00|388.67|385.87|380.02|377.22|388.67|385.87|379.16|376.36|0
1655179500000|2022-06-14 04:05:00|379.74|376.94|378.8|376|380.17|377.37|378.72|375.92|0
1655179800000|2022-06-14 04:10:00|378.72|375.92|378.29|375.49|379.44|376.64|377.72|374.92|0
1655180100000|2022-06-14 04:15:00|378.08|375.28|377.71|374.91|378.58|375.78|377.14|374.34|0
1655180400000|2022-06-14 04:20:00|377.86|375.06|377.65|374.85|378.23|375.43|376.65|373.85|0
1655180700000|2022-06-14 04:25:00|377.51|374.71|376.93|374.13|378.95|376.15|376.79|373.99|0
1655181000000|2022-06-14 04:30:00|377.01|374.21|378.01|375.21|379.24|376.44|377.01|374.21|0
1655181300000|2022-06-14 04:35:00|378.16|375.36|378.59|375.79|379.67|376.87|378.08|375.28|0
1655181600000|2022-06-14 04:40:00|378.8|376|378.65|375.85|379.09|376.29|378.37|375.57|0
1655181900000|2022-06-14 04:45:00|378.8|376|379.81|377.01|380.39|377.59|378.65|375.85|0
1655182200000|2022-06-14 04:50:00|379.95|377.15|378.65|375.85|380.68|377.88|378.22|375.42|0
1655182500000|2022-06-14 04:55:00|378.58|375.78|378.36|375.56|378.94|376.14|377.93|375.13|0
1655182800000|2022-06-14 05:00:00|378.21|375.41|377.06|374.26|378.93|376.13|376.63|373.83|0
1655183100000|2022-06-14 05:05:00|376.91|374.11|376.34|373.54|376.99|374.19|375.33|372.53|0
1655183400000|2022-06-14 05:10:00|376.05|373.25|376.77|373.97|377.49|374.69|375.26|372.46|0
1655183700000|2022-06-14 05:15:00|376.91|374.11|377.63|374.83|378.21|375.41|376.91|374.11|0
1655184000000|2022-06-14 05:20:00|377.7|374.9|380.08|377.28|380.16|377.36|377.34|374.54|0
1655184300000|2022-06-14 05:25:00|380.23|377.43|380.22|377.42|380.66|377.86|379.21|376.41|0
1655184600000|2022-06-14 05:30:00|380.08|377.28|380.8|378|381.38|378.58|378.63|375.83|0
1655184900000|2022-06-14 05:35:00|380.66|377.86|380.15|377.35|380.8|378|378.77|375.97|0
1655185200000|2022-06-14 05:40:00|380.22|377.42|377.33|374.53|380.22|377.42|376.61|373.81|0
1655185500000|2022-06-14 05:45:00|377.47|374.67|377.32|374.52|377.9|375.1|376.25|373.45|0
1655185800000|2022-06-14 05:50:00|377.47|374.67|375.31|372.51|377.76|374.96|375.16|372.36|0
1655186100000|2022-06-14 05:55:00|375.16|372.36|376.17|373.37|376.46|373.66|374.73|371.93|0
1655186400000|2022-06-14 06:00:00|376.46|373.66|373.87|371.07|377.17|374.37|372.87|370.07|0
1655186700000|2022-06-14 06:05:00|374.01|371.21|373.37|370.57|374.73|371.93|373.23|370.43|0
1655187000000|2022-06-14 06:10:00|373.44|370.64|373.01|370.21|374.44|371.64|372.72|369.92|0
1655187300000|2022-06-14 06:15:00|373.15|370.35|372.43|369.63|373.72|370.92|372|369.2|0
1655187600000|2022-06-14 06:20:00|372.29|369.49|374.22|371.42|374.43|371.63|372.15|369.35|0
1655187900000|2022-06-14 06:25:00|374.29|371.49|376.01|373.21|376.01|373.21|372.79|369.99|0
1655188200000|2022-06-14 06:30:00|375.87|373.07|371.94|369.14|380.06|377.26|371.8|369|0
1655188500000|2022-06-14 06:35:00|371.8|369|374.38|371.58|374.52|371.72|371.8|369|0
1655188800000|2022-06-14 06:40:00|374.52|371.72|373.51|370.71|374.66|371.86|372.94|370.14|0
1655189100000|2022-06-14 06:45:00|373.37|370.57|371.36|368.56|373.51|370.71|371.36|368.56|0
1655189400000|2022-06-14 06:50:00|371.65|368.85|372.5|369.7|372.79|369.99|371.65|368.85|0
1655189700000|2022-06-14 06:55:00|372.65|369.85|372.79|369.99|373.79|370.99|372.07|369.27|0
1655190000000|2022-06-14 07:00:00|373.65|370.85|374.29|371.49|374.8|372|372.72|369.92|0
1655190300000|2022-06-14 07:05:00|373.88|371.48|375.74|373.34|376.32|373.92|371.87|369.47|0
1655190600000|2022-06-14 07:10:00|376.03|373.63|378.49|376.09|378.77|376.37|374.88|372.48|0
1655190900000|2022-06-14 07:15:00|378.2|375.8|378.34|375.94|380.3|377.9|377.04|374.64|0
1655191200000|2022-06-14 07:20:00|378.05|375.65|382.16|379.76|382.88|380.48|378.05|375.65|0
1655191500000|2022-06-14 07:25:00|382.31|379.91|383.9|381.5|385.94|383.54|381.87|379.47|0
1655191800000|2022-06-14 07:30:00|384.05|381.65|381.29|378.89|386.53|384.13|380.85|378.45|0
1655192100000|2022-06-14 07:35:00|381.43|379.03|382.16|379.76|383.17|380.77|380.85|378.45|0
1655192400000|2022-06-14 07:40:00|382.01|379.61|378.83|376.43|382.15|379.75|378.54|376.14|0
1655192700000|2022-06-14 07:45:00|378.68|376.28|377.38|374.98|379.19|376.79|376.31|373.91|0
1655193000000|2022-06-14 07:50:00|377.53|375.13|377.52|375.12|377.96|375.56|375.08|372.68|0
1655193300000|2022-06-14 07:55:00|377.67|375.27|378.2|375.8|380.77|378.37|375.98|373.58|0
1655193600000|2022-06-14 08:00:00|378.78|376.38|380.58|378.18|383.12|380.72|377.19|374.79|0
1655193900000|2022-06-14 08:05:00|380.65|378.25|383.11|380.71|384.43|382.03|380.65|378.25|0
1655194200000|2022-06-14 08:10:00|383.48|381.08|381.95|379.55|383.7|381.3|380.21|377.81|0
1655194500000|2022-06-14 08:15:00|381.52|379.12|383.11|380.71|383.4|381|380.21|377.81|0
1655194800000|2022-06-14 08:20:00|383.25|380.85|381.37|378.97|383.25|380.85|380.93|378.53|0
1655195100000|2022-06-14 08:25:00|381.51|379.11|380.28|377.88|382.52|380.12|379.77|377.37|0
1655195400000|2022-06-14 08:30:00|380.49|378.09|379.91|377.51|383.62|381.22|379.7|377.3|0
1655195700000|2022-06-14 08:35:00|380.06|377.66|384.41|382.01|384.41|382.01|379.77|377.37|0
1655196000000|2022-06-14 08:40:00|384.26|381.86|385.73|383.33|386.75|384.35|383.47|381.07|0
1655196300000|2022-06-14 08:45:00|385.66|383.26|388.06|385.66|388.06|385.66|385|382.6|0
1655196600000|2022-06-14 08:50:00|388.14|385.74|389.82|387.42|389.82|387.42|387.33|384.93|0
1655196900000|2022-06-14 08:55:00|389.6|387.2|391.18|388.78|394.12|391.72|388.28|385.88|0
1655197200000|2022-06-14 09:00:00|391.33|388.93|390.59|388.19|392.5|390.1|389.64|387.24|0
1655197500000|2022-06-14 09:05:00|390.74|388.34|392.35|389.95|392.8|390.4|390.44|388.04|0
1655197800000|2022-06-14 09:10:00|392.21|389.81|394.2|391.8|394.42|392.02|391.69|389.29|0
1655198100000|2022-06-14 09:15:00|394.27|391.87|391.91|389.51|394.71|392.31|391.46|389.06|0
1655198400000|2022-06-14 09:20:00|391.69|389.29|389.63|387.23|392.64|390.24|389.11|386.71|0
1655198700000|2022-06-14 09:25:00|389.99|387.59|393.82|391.42|393.97|391.57|389.99|387.59|0
1655199000000|2022-06-14 09:30:00|393.75|391.35|394.41|392.01|394.41|392.01|391.9|389.5|0
1655199300000|2022-06-14 09:35:00|394.11|391.71|391.31|388.91|394.19|391.79|389.69|387.29|0
1655199600000|2022-06-14 09:40:00|391.6|389.2|389.98|387.58|391.6|389.2|389.84|387.44|0
1655199900000|2022-06-14 09:45:00|389.91|387.51|389.54|387.14|391.01|388.61|388.81|386.41|0
1655200200000|2022-06-14 09:50:00|389.76|387.36|391.15|388.75|391.45|389.05|389.32|386.92|0
1655200500000|2022-06-14 09:55:00|391.23|388.83|392.18|389.78|392.77|390.37|390.86|388.46|0
1655200800000|2022-06-14 10:00:00|392.25|389.85|397.29|394.89|397.73|395.33|391.95|389.55|0
1655201100000|2022-06-14 10:05:00|397.36|394.96|395.5|393.1|397.43|395.03|395.05|392.65|0
1655201400000|2022-06-14 10:10:00|395.65|393.25|398.17|395.77|398.4|396|395.5|393.1|0
1655201700000|2022-06-14 10:15:00|398.47|396.07|399.37|396.97|400.04|397.64|397.58|395.18|0
1655202000000|2022-06-14 10:20:00|399.51|397.11|398.32|395.92|400.26|397.86|396.91|394.51|0
1655202300000|2022-06-14 10:25:00|398.17|395.77|398.91|396.51|400.11|397.71|398.17|395.77|0
1655202600000|2022-06-14 10:30:00|398.99|396.59|394.08|391.68|400.26|397.86|394|391.6|0
1655202900000|2022-06-14 10:35:00|394.15|391.75|394.89|392.49|396.38|393.98|393.56|391.16|0
1655203200000|2022-06-14 10:40:00|394.97|392.57|393.56|391.16|396.38|393.98|393.34|390.94|0
1655203500000|2022-06-14 10:45:00|393.41|391.01|391.04|388.64|393.41|391.01|390.01|387.61|0
1655203800000|2022-06-14 10:50:00|390.97|388.57|391.12|388.72|392.07|389.67|390.16|387.76|0
1655204100000|2022-06-14 10:55:00|391.19|388.79|392.96|390.56|393.11|390.71|391.19|388.79|0
1655204400000|2022-06-14 11:00:00|392.81|390.41|393.99|391.59|396.07|393.67|392.66|390.26|0
1655204700000|2022-06-14 11:05:00|394.14|391.74|397.4|395|397.7|395.3|393.84|391.44|0
1655205000000|2022-06-14 11:10:00|397.48|395.08|394.66|392.26|397.85|395.45|393.69|391.29|0
1655205300000|2022-06-14 11:15:00|394.51|392.11|395.1|392.7|396.14|393.74|394.14|391.74|0
1655205600000|2022-06-14 11:20:00|394.21|391.81|393.91|391.51|394.8|392.4|393.03|390.63|0
1655205900000|2022-06-14 11:25:00|393.76|391.36|395.09|392.69|395.09|392.69|393.25|390.85|0
1655206200000|2022-06-14 11:30:00|395.69|393.29|396.43|394.03|396.72|394.32|393.69|391.29|0
1655206500000|2022-06-14 11:35:00|396.5|394.1|397.46|395.06|398.95|396.55|396.5|394.1|0
1655206800000|2022-06-14 11:40:00|397.39|394.99|399.1|396.7|399.4|397|397.17|394.77|0
1655207100000|2022-06-14 11:45:00|399.18|396.78|398.35|395.95|400.59|398.19|397.31|394.91|0
1655207400000|2022-06-14 11:50:00|398.2|395.8|399.69|397.29|399.69|397.29|397.16|394.76|0
1655207700000|2022-06-14 11:55:00|400.14|397.74|401.26|398.86|401.63|399.23|398.8|396.4|0
1655208000000|2022-06-14 12:00:00|400.88|398.48|395.82|393.42|401.18|398.78|393.45|391.05|0
1655208300000|2022-06-14 12:05:00|395.52|393.12|397.45|395.05|397.45|395.05|394.63|392.23|0
1655208600000|2022-06-14 12:10:00|397.3|394.9|397.89|395.49|398.64|396.24|397.3|394.9|0
1655208900000|2022-06-14 12:15:00|397.82|395.42|396.85|394.45|398.27|395.87|395.66|393.26|0
1655209200000|2022-06-14 12:20:00|396.7|394.3|395.22|392.82|397|394.6|394.48|392.08|0
1655209500000|2022-06-14 12:25:00|395.36|392.96|397.22|394.82|397.22|394.82|394.77|392.37|0
1655209800000|2022-06-14 12:30:00|397.07|394.67|390.05|387.65|397.07|394.67|389.9|387.5|0
1655210100000|2022-06-14 12:35:00|389.9|387.5|390.04|387.64|392.33|389.93|389.75|387.35|0
1655210400000|2022-06-14 12:40:00|389.9|387.5|386.82|384.42|389.9|387.5|383.62|381.22|0
1655210700000|2022-06-14 12:45:00|386.67|384.27|391.95|389.55|391.95|389.55|386.67|384.27|0
1655211000000|2022-06-14 12:50:00|391.81|389.41|392.69|390.29|392.98|390.58|390.63|388.23|0
1655211300000|2022-06-14 12:55:00|392.54|390.14|391.95|389.55|392.83|390.43|389.89|387.49|0
1655211600000|2022-06-14 13:00:00|392.54|390.14|389.59|387.19|392.83|390.43|389.3|386.9|0
1655211900000|2022-06-14 13:05:00|389.89|387.49|392.68|390.28|394.6|392.2|389.89|387.49|0
1655212200000|2022-06-14 13:10:00|392.83|390.43|392.97|390.57|393.79|391.39|391.35|388.95|0
1655212500000|2022-06-14 13:15:00|392.83|390.43|389|386.6|392.83|390.43|387.9|385.5|0
1655212800000|2022-06-14 13:20:00|388.78|386.38|386.36|383.96|389.29|386.89|385.93|383.53|0
1655213100000|2022-06-14 13:25:00|386.22|383.82|392.97|390.57|392.97|390.57|386.22|383.82|0
1655213400000|2022-06-14 13:30:00|393.11|390.71|394.74|392.34|399.2|396.8|391.93|389.53|0
1655213700000|2022-06-14 13:35:00|394.44|392.04|396.66|394.26|397.56|395.16|392.81|390.41|0
1655214000000|2022-06-14 13:40:00|397.55|395.15|407|404.6|407|404.6|397.55|395.15|0
1655214300000|2022-06-14 13:45:00|404.47|402.07|397.84|395.44|404.47|402.07|394.4|392|0
1655214600000|2022-06-14 13:50:00|397.69|395.29|394.18|391.78|402.8|400.4|391.73|389.33|0
1655214900000|2022-06-14 13:55:00|393.74|391.34|386.02|383.62|394.33|391.93|385.28|382.88|0
1655215200000|2022-06-14 14:00:00|386.46|384.06|390|387.6|390.3|387.9|383.81|381.41|0
1655215500000|2022-06-14 14:05:00|390.3|387.9|393.94|391.54|395.06|392.66|387.64|385.24|0
1655215800000|2022-06-14 14:10:00|393.87|391.47|397.91|395.51|399.34|396.94|392.97|390.57|0
1655216100000|2022-06-14 14:15:00|398.81|396.41|400.61|398.21|401.07|398.67|397.45|395.05|0
1655216400000|2022-06-14 14:20:00|401.52|399.12|397.95|395.55|405.76|403.36|396.14|393.74|0
1655216700000|2022-06-14 14:25:00|398.71|396.31|405.54|403.14|405.54|403.14|396.59|394.19|0
1655217000000|2022-06-14 14:30:00|406|403.6|403.1|400.7|407.52|405.12|401.14|398.74|0
1655217300000|2022-06-14 14:35:00|402.95|400.55|404.47|402.07|406.45|404.05|401.28|398.88|0
1655217600000|2022-06-14 14:40:00|405.38|402.98|407.3|404.9|411.35|408.95|404.17|401.77|0
1655217900000|2022-06-14 14:45:00|406.08|403.68|396.34|393.94|407.91|405.51|396.34|393.94|0
1655218200000|2022-06-14 14:50:00|396.04|393.64|397.85|395.45|398.3|395.9|392.44|390.04|0
1655218500000|2022-06-14 14:55:00|398.3|395.9|397.99|395.59|399.66|397.26|395.44|393.04|0
1655218800000|2022-06-14 15:00:00|398.9|396.5|397.39|394.99|399.5|397.1|394.09|391.69|0
1655219100000|2022-06-14 15:05:00|397.09|394.69|404.65|402.25|404.96|402.56|397.09|394.69|0
1655219400000|2022-06-14 15:10:00|404.96|402.56|406.48|404.08|407.7|405.3|404.35|401.95|0
1655219700000|2022-06-14 15:15:00|406.63|404.23|405.58|403.18|409.54|407.14|403.64|401.24|0
1655220000000|2022-06-14 15:20:00|406.04|403.64|402.38|399.98|410.18|407.78|402.38|399.98|0
1655220300000|2022-06-14 15:25:00|402.68|400.28|404.2|401.8|404.51|402.11|399.65|397.25|0
1655220600000|2022-06-14 15:30:00|404.35|401.95|401.01|398.61|408.18|405.78|400.25|397.85|0
1655220900000|2022-06-14 15:35:00|400.85|398.45|402.93|400.53|403.69|401.29|397.37|394.97|0
1655221200000|2022-06-14 15:40:00|403.08|400.68|398.83|396.43|403.99|401.59|398.08|395.68|0
1655221500000|2022-06-14 15:45:00|398.68|396.28|402.77|400.37|403.38|400.98|397.32|394.92|0
1655221800000|2022-06-14 15:50:00|403.08|400.68|401.25|398.85|405.36|402.96|400.49|398.09|0
1655222100000|2022-06-14 15:55:00|401.1|398.7|398.98|396.58|401.55|399.15|397.02|394.62|0
1655222400000|2022-06-14 16:00:00|399.13|396.73|406.12|403.72|407.5|405.1|399.13|396.73|0
1655222700000|2022-06-14 16:05:00|406.58|404.18|407.03|404.63|408.41|406.01|405.96|403.56|0
1655223000000|2022-06-14 16:10:00|407.19|404.79|407|404.6|407.65|405.25|404.33|401.93|0
1655223300000|2022-06-14 16:15:00|407.15|404.75|401.47|399.07|408.54|406.14|400.71|398.31|0
1655223600000|2022-06-14 16:20:00|401.32|398.92|403.46|401.06|405.92|403.52|399.49|397.09|0
1655223900000|2022-06-14 16:25:00|403.3|400.9|405.45|403.05|406.07|403.67|403.3|400.9|0
1655224200000|2022-06-14 16:30:00|405.3|402.9|406.83|404.43|408.53|406.13|404.07|401.67|0
1655224500000|2022-06-14 16:35:00|406.99|404.59|409.15|406.75|410.54|408.14|406.37|403.97|0
1655224800000|2022-06-14 16:40:00|409.23|406.83|410.38|407.98|410.53|408.13|406.99|404.59|0
1655225100000|2022-06-14 16:45:00|410.99|408.59|408.99|406.59|411.76|409.36|408.84|406.44|0
1655225400000|2022-06-14 16:50:00|409.3|406.9|408.99|406.59|411.45|409.05|407.61|405.21|0
1655225700000|2022-06-14 16:55:00|408.07|405.67|404.86|402.46|408.07|405.67|404.7|402.3|0
1655226000000|2022-06-14 17:00:00|405.16|402.76|405.16|402.76|407.76|405.36|402.72|400.32|0
1655226300000|2022-06-14 17:05:00|405.31|402.91|400.14|397.74|406.38|403.98|399.38|396.98|0
1655226600000|2022-06-14 17:10:00|399.84|397.44|401.35|398.95|402.26|399.86|398.93|396.53|0
1655226900000|2022-06-14 17:15:00|400.97|398.57|393.81|391.41|401.35|398.95|392.61|390.21|0
1655227200000|2022-06-14 17:20:00|393.51|391.11|394.11|391.71|394.11|391.71|390.37|387.97|0
1655227500000|2022-06-14 17:25:00|393.96|391.56|399.68|397.28|399.68|397.28|393.96|391.56|0
1655227800000|2022-06-14 17:30:00|400.58|398.18|403.62|401.22|404.08|401.68|399.22|396.82|0
1655228100000|2022-06-14 17:35:00|403.92|401.52|407.28|404.88|407.44|405.04|402.86|400.46|0
1655228400000|2022-06-14 17:40:00|408.2|405.8|411.12|408.72|412.82|410.42|406.67|404.27|0
1655228700000|2022-06-14 17:45:00|410.89|408.49|411.12|408.72|413.13|410.73|408.35|405.95|0
1655229000000|2022-06-14 17:50:00|410.81|408.41|408.66|406.26|411.73|409.33|408.5|406.1|0
1655229300000|2022-06-14 17:55:00|409.12|406.72|410.19|407.79|410.42|408.02|406.97|404.57|0
1655229600000|2022-06-14 18:00:00|409.57|407.17|406.56|404.16|409.73|407.33|405.18|402.78|0
1655229900000|2022-06-14 18:05:00|406.71|404.31|402.58|400.18|407.48|405.08|401.36|398.96|0
1655230200000|2022-06-14 18:10:00|402.66|400.26|408.09|405.69|409.32|406.92|402.66|400.26|0
1655230500000|2022-06-14 18:15:00|407.78|405.38|406.39|403.99|408.55|406.15|406.09|403.69|0
1655230800000|2022-06-14 18:20:00|406.24|403.84|406.7|404.3|407.47|405.07|403.94|401.54|0
1655231100000|2022-06-14 18:25:00|406.93|404.53|406.54|404.14|408.7|406.3|405.16|402.76|0
1655231400000|2022-06-14 18:30:00|406.7|404.3|406.69|404.29|410.85|408.45|406.54|404.14|0
1655231700000|2022-06-14 18:35:00|406.54|404.14|405.93|403.53|408.23|405.83|404.7|402.3|0
1655232000000|2022-06-14 18:40:00|406.39|403.99|411.62|409.22|412.08|409.68|405.77|403.37|0
1655232300000|2022-06-14 18:45:00|411.7|409.3|414.25|411.85|414.72|412.32|409.61|407.21|0
1655232600000|2022-06-14 18:50:00|414.41|412.01|414.33|411.93|415.96|413.56|411.46|409.06|0
1655232900000|2022-06-14 18:55:00|414.56|412.16|414.87|412.47|415.49|413.09|413.01|410.61|0
1655233200000|2022-06-14 19:00:00|415.34|412.94|412.61|410.21|416.27|413.87|411.68|409.28|0
1655233500000|2022-06-14 19:05:00|413.08|410.68|417.6|415.2|417.76|415.36|412.61|410.21|0
1655233800000|2022-06-14 19:10:00|417.44|415.04|420.92|418.52|421.68|419.28|415.57|413.17|0
1655234100000|2022-06-14 19:15:00|421.07|418.67|422.02|419.62|423.13|420.73|420.29|417.89|0
1655234400000|2022-06-14 19:20:00|421.86|419.46|420.6|418.2|421.86|419.46|418.24|415.84|0
1655234700000|2022-06-14 19:25:00|420.75|418.35|411.82|409.42|420.91|418.51|411.05|408.65|0
1655235000000|2022-06-14 19:30:00|411.51|409.11|407.64|405.24|412.14|409.74|404.55|402.15|0
1655235300000|2022-06-14 19:35:00|407.56|405.16|400.41|398.01|407.56|405.16|398.43|396.03|0
1655235600000|2022-06-14 19:40:00|400.57|398.17|403.93|401.53|404.09|401.69|396|393.6|0
1655235900000|2022-06-14 19:45:00|403.01|400.61|397.29|394.89|404.39|401.99|395.54|393.14|0
1655236200000|2022-06-14 19:50:00|397.51|395.11|403.78|401.38|405.62|403.22|397.51|395.11|0
1655236500000|2022-06-14 19:55:00|404.24|401.84|403.47|401.07|405.77|403.37|402.09|399.69|0
1655236800000|2022-06-14 20:00:00|403.09|400.69|407.16|404.76|407.62|405.22|401.32|398.92|0
1655237100000|2022-06-14 20:05:00|407.31|404.91|405.77|403.37|407.47|405.07|405.08|402.68|0
1655237400000|2022-06-14 20:10:00|405.61|403.21|406.93|404.53|406.93|404.53|404.07|401.67|0
1655237700000|2022-06-14 20:15:00|407.2|404.4|407.2|404.4|407.82|405.02|406.43|403.63|0
1655238000000|2022-06-14 20:20:00|407.43|404.63|407.92|405.12|409.71|406.91|407.43|404.63|0
1655238300000|2022-06-14 20:25:00|407.46|404.66|408.69|405.89|408.69|405.89|407.46|404.66|0
1655238600000|2022-06-14 20:30:00|408.54|405.74|406.99|404.19|408.69|405.89|405.92|403.12|0
1655238900000|2022-06-14 20:35:00|407.07|404.27|406.07|403.27|407.07|404.27|406|403.2|0
1655239200000|2022-06-14 20:40:00|406.15|403.35|404.99|402.19|406.3|403.5|404.99|402.19|0
1655239500000|2022-06-14 20:45:00|404.92|402.12|404.07|401.27|405.91|403.11|403.92|401.12|0
1655239800000|2022-06-14 20:50:00|404|401.2|404.15|401.35|404.45|401.65|403.76|400.96|0
1655240100000|2022-06-14 20:55:00|404.07|401.27|403.53|400.73|405.99|403.19|403.53|400.73|0
1655240400000|2022-06-14 21:00:00|403.63|400.83|403.41|400.61|404.17|401.37|403.41|400.61|0
1655240700000|2022-06-14 21:05:00|403.38|400.58|404.14|401.34|404.67|401.87|403.3|400.5|0
1655241000000|2022-06-14 21:10:00|404.1|401.3|403.81|401.01|404.1|401.3|403.81|401.01|0
1655241300000|2022-06-14 21:15:00|403.87|401.07|404.29|401.49|404.29|401.49|403.78|400.98|0
1655241600000|2022-06-14 21:20:00|404.35|401.55|404.09|401.29|404.35|401.55|404.09|401.29|0
1655241900000|2022-06-14 21:25:00|404.18|401.38|404.25|401.45|404.33|401.53|404.18|401.38|0
1655242200000|2022-06-14 21:30:00|404.22|401.42|404.26|401.46|404.26|401.46|404.2|401.4|0
1655242500000|2022-06-14 21:35:00|404.32|401.52|404.08|401.28|404.32|401.52|404.08|401.28|0
1655242800000|2022-06-14 21:40:00|403.99|401.19|403.36|400.56|404.11|401.31|403.36|400.56|0
1655243100000|2022-06-14 21:45:00|403.43|400.63|403.36|400.56|403.52|400.72|403.36|400.56|0
1655243400000|2022-06-14 21:50:00|403.34|400.54|403.67|400.87|403.83|401.03|403.34|400.54|0
1655243700000|2022-06-14 21:55:00|403.85|401.05|403.69|400.89|403.87|401.07|403.67|400.87|0
1655244000000|2022-06-14 22:00:00|402.43|399.63|400.9|398.1|402.96|400.16|400.67|397.87|0
1655244300000|2022-06-14 22:05:00|400.83|398.03|401.74|398.94|401.89|399.09|400.06|397.26|0
1655244600000|2022-06-14 22:10:00|401.43|398.63|401.47|398.67|402.92|400.12|401.17|398.37|0
1655244900000|2022-06-14 22:15:00|401.39|398.59|402.91|400.11|403.22|400.42|401.24|398.44|0
1655245200000|2022-06-14 22:20:00|402.61|399.81|400.32|397.52|403.22|400.42|400.32|397.52|0
1655245500000|2022-06-14 22:25:00|400.4|397.6|400.78|397.98|400.93|398.13|400.17|397.37|0
1655245800000|2022-06-14 22:30:00|400.86|398.06|399.86|397.06|400.86|398.06|399.64|396.84|0
1655246100000|2022-06-14 22:35:00|399.71|396.91|399.41|396.61|400.47|397.67|399.41|396.61|0
1655246400000|2022-06-14 22:40:00|399.33|396.53|398.88|396.08|399.41|396.61|397.89|395.09|0
1655246700000|2022-06-14 22:45:00|398.8|396|398.49|395.69|398.8|396|398.19|395.39|0
1655247000000|2022-06-14 22:50:00|398.34|395.54|400.31|397.51|400.31|397.51|398.34|395.54|0
1655247300000|2022-06-14 22:55:00|400.39|397.59|401.15|398.35|401.15|398.35|400.31|397.51|0
1655247600000|2022-06-14 23:00:00|401.07|398.27|400.61|397.81|401.22|398.42|400.23|397.43|0
1655247900000|2022-06-14 23:05:00|400.53|397.73|401.21|398.41|401.21|398.41|400.46|397.66|0
1655248200000|2022-06-14 23:10:00|401.52|398.72|402.73|399.93|403.34|400.54|401.37|398.57|0
1655248500000|2022-06-14 23:15:00|402.51|399.71|402.88|400.08|403.8|401|402.51|399.71|0
1655248800000|2022-06-14 23:20:00|402.96|400.16|399.69|396.89|403.49|400.69|399.69|396.89|0
1655249100000|2022-06-14 23:25:00|399.54|396.74|399.69|396.89|399.69|396.89|399.08|396.28|0
1655249400000|2022-06-14 23:30:00|399.53|396.73|399.23|396.43|400.14|397.34|399.08|396.28|0
1655249700000|2022-06-14 23:35:00|399.31|396.51|399.23|396.43|400.9|398.1|399.23|396.43|0
1655250000000|2022-06-14 23:40:00|399.3|396.5|398.77|395.97|400.21|397.41|398.77|395.97|0
1655250300000|2022-06-14 23:45:00|398.62|395.82|396.95|394.15|398.92|396.12|396.95|394.15|0
1655250600000|2022-06-14 23:50:00|396.8|394|394.69|391.89|396.88|394.08|394.54|391.74|0
1655250900000|2022-06-14 23:55:00|394.54|391.74|393.78|390.98|394.69|391.89|391.83|389.03|0
1655251200000|2022-06-15 00:00:00|393.93|391.13|393.63|390.83|394.84|392.04|393.33|390.53|0
1655251500000|2022-06-15 00:05:00|393.78|390.98|395.28|392.48|396.49|393.69|393.78|390.98|0
1655251800000|2022-06-15 00:10:00|395.36|392.56|395.43|392.63|396.26|393.46|395.28|392.48|0
1655252100000|2022-06-15 00:15:00|395.88|393.08|394.38|391.58|396.64|393.84|393.85|391.05|0
1655252400000|2022-06-15 00:20:00|394.45|391.65|395.58|392.78|396.63|393.83|394.22|391.42|0
1655252700000|2022-06-15 00:25:00|395.43|392.63|396.63|393.83|397.24|394.44|395.43|392.63|0
1655253000000|2022-06-15 00:30:00|396.71|393.91|396.33|393.53|397.23|394.43|395.12|392.32|0
1655253300000|2022-06-15 00:35:00|396.25|393.45|395.72|392.92|397.23|394.43|395.42|392.62|0
1655253600000|2022-06-15 00:40:00|395.42|392.62|396.85|394.05|397.16|394.36|395.42|392.62|0
1655253900000|2022-06-15 00:45:00|397|394.2|397.68|394.88|398.44|395.64|396.77|393.97|0
1655254200000|2022-06-15 00:50:00|397.98|395.18|399.19|396.39|400.1|397.3|397.83|395.03|0
1655254500000|2022-06-15 00:55:00|399.12|396.32|398.43|395.63|399.95|397.15|397.98|395.18|0
1655254800000|2022-06-15 01:00:00|398.21|395.41|396.16|393.36|398.36|395.56|395.26|392.46|0
1655255100000|2022-06-15 01:05:00|396.01|393.21|396.31|393.51|398.58|395.78|396.01|393.21|0
1655255400000|2022-06-15 01:10:00|396.46|393.66|397.21|394.41|397.37|394.57|395.25|392.45|0
1655255700000|2022-06-15 01:15:00|397.67|394.87|396.15|393.35|398.27|395.47|395.7|392.9|0
1655256000000|2022-06-15 01:20:00|396.46|393.66|394.34|391.54|397.06|394.26|394.34|391.54|0
1655256300000|2022-06-15 01:25:00|394.04|391.24|394.34|391.54|394.79|391.99|392.24|389.44|0
1655256600000|2022-06-15 01:30:00|394.19|391.39|393.29|390.49|394.94|392.14|393.29|390.49|0
1655256900000|2022-06-15 01:35:00|393.22|390.42|393.44|390.64|394.79|391.99|393.14|390.34|0
1655257200000|2022-06-15 01:40:00|393.29|390.49|392.16|389.36|393.96|391.16|392.08|389.28|0
1655257500000|2022-06-15 01:45:00|391.93|389.13|392.68|389.88|393.73|390.93|391.48|388.68|0
1655257800000|2022-06-15 01:50:00|392.53|389.73|395.99|393.19|396.14|393.34|392.46|389.66|0
1655258100000|2022-06-15 01:55:00|395.92|393.12|395.53|392.73|395.99|393.19|394.78|391.98|0
1655258400000|2022-06-15 02:00:00|395.38|392.58|393.37|390.57|397.22|394.42|392.84|390.04|0
1655258700000|2022-06-15 02:05:00|393.29|390.49|393.29|390.49|394.87|392.07|393.14|390.34|0
1655259000000|2022-06-15 02:10:00|393.21|390.41|393.06|390.26|393.81|391.01|392.91|390.11|0
1655259300000|2022-06-15 02:15:00|393.21|390.41|393.05|390.25|394.19|391.39|392.75|389.95|0
1655259600000|2022-06-15 02:20:00|392.75|389.95|392.75|389.95|393.65|390.85|392.15|389.35|0
1655259900000|2022-06-15 02:25:00|392.68|389.88|394.18|391.38|394.18|391.38|392.45|389.65|0
1655260200000|2022-06-15 02:30:00|394.1|391.3|393.35|390.55|394.4|391.6|393.05|390.25|0
1655260500000|2022-06-15 02:35:00|393.2|390.4|392.07|389.27|393.35|390.55|391.84|389.04|0
1655260800000|2022-06-15 02:40:00|391.92|389.12|391.39|388.59|392.22|389.42|391.24|388.44|0
1655261100000|2022-06-15 02:45:00|391.24|388.44|392.89|390.09|393.04|390.24|390.87|388.07|0
1655261400000|2022-06-15 02:50:00|392.97|390.17|393.19|390.39|393.49|390.69|392.59|389.79|0
1655261700000|2022-06-15 02:55:00|393.12|390.32|393.34|390.54|393.41|390.61|391.98|389.18|0
1655262000000|2022-06-15 03:00:00|393.19|390.39|393.03|390.23|393.34|390.54|392.21|389.41|0
1655262300000|2022-06-15 03:05:00|392.88|390.08|392.73|389.93|393.18|390.38|391.98|389.18|0
1655262600000|2022-06-15 03:10:00|392.66|389.86|391.83|389.03|392.81|390.01|391.53|388.73|0
1655262900000|2022-06-15 03:15:00|391.53|388.73|392.27|389.47|392.88|390.08|391.38|388.58|0
1655263200000|2022-06-15 03:20:00|392.42|389.62|393.17|390.37|393.78|390.98|392.27|389.47|0
1655263500000|2022-06-15 03:25:00|393.32|390.52|392.87|390.07|394|391.2|392.87|390.07|0
1655263800000|2022-06-15 03:30:00|392.8|390|393.92|391.12|394.22|391.42|392.8|390|0
1655264100000|2022-06-15 03:35:00|394.07|391.27|394.97|392.17|395.43|392.63|393.92|391.12|0
1655264400000|2022-06-15 03:40:00|395.05|392.25|395.12|392.32|395.43|392.63|394.82|392.02|0
1655264700000|2022-06-15 03:45:00|395.27|392.47|395.12|392.32|395.72|392.92|394.82|392.02|0
1655265000000|2022-06-15 03:50:00|395.05|392.25|396.48|393.68|396.63|393.83|394.97|392.17|0
1655265300000|2022-06-15 03:55:00|396.33|393.53|397.23|394.43|397.38|394.58|395.87|393.07|0
1655265600000|2022-06-15 04:00:00|397.08|394.28|397.08|394.28|397.38|394.58|396.93|394.13|0
1655265900000|2022-06-15 04:05:00|396.93|394.13|397.38|394.58|397.38|394.58|396.7|393.9|0
1655266200000|2022-06-15 04:10:00|397.53|394.73|397.38|394.58|397.68|394.88|397|394.2|0
1655266500000|2022-06-15 04:15:00|397.3|394.5|396.31|393.51|397.3|394.5|396.01|393.21|0
1655266800000|2022-06-15 04:20:00|396.16|393.36|396.01|393.21|396.77|393.97|395.86|393.06|0
1655267100000|2022-06-15 04:25:00|395.94|393.14|397.6|394.8|397.67|394.87|395.86|393.06|0
1655267400000|2022-06-15 04:30:00|397.52|394.72|398.88|396.08|399.49|396.69|397.22|394.42|0
1655267700000|2022-06-15 04:35:00|398.96|396.16|398.88|396.08|399.42|396.62|398.58|395.78|0
1655268000000|2022-06-15 04:40:00|399.03|396.23|398.05|395.25|399.03|396.23|397.82|395.02|0
1655268300000|2022-06-15 04:45:00|397.97|395.17|399.18|396.38|399.48|396.68|397.97|395.17|0
1655268600000|2022-06-15 04:50:00|399.33|396.53|400.39|397.59|400.54|397.74|399.33|396.53|0
1655268900000|2022-06-15 04:55:00|400.24|397.44|401.61|398.81|402.53|399.73|400.24|397.44|0
1655269200000|2022-06-15 05:00:00|401.46|398.66|401.76|398.96|402.37|399.57|400.32|397.52|0
1655269500000|2022-06-15 05:05:00|401.91|399.11|401.6|398.8|403.06|400.26|400.69|397.89|0
1655269800000|2022-06-15 05:10:00|401.76|398.96|402.6|399.8|402.98|400.18|401.3|398.5|0
1655270100000|2022-06-15 05:15:00|402.36|399.56|401.14|398.34|402.52|399.72|400.99|398.19|0
1655270400000|2022-06-15 05:20:00|401.22|398.42|404.04|401.24|404.04|401.24|400.53|397.73|0
1655270700000|2022-06-15 05:25:00|403.89|401.09|404.19|401.39|405.42|402.62|403.73|400.93|0
1655271000000|2022-06-15 05:30:00|404.34|401.54|404.5|401.7|404.8|402|403.12|400.32|0
1655271300000|2022-06-15 05:35:00|404.34|401.54|402.66|399.86|404.65|401.85|402.51|399.71|0
1655271600000|2022-06-15 05:40:00|402.51|399.71|401.51|398.71|403.73|400.93|401.44|398.64|0
1655271900000|2022-06-15 05:45:00|401.67|398.87|398.7|395.9|402.04|399.24|398.62|395.82|0
1655272200000|2022-06-15 05:50:00|398.77|395.97|396.42|393.62|399.45|396.65|395.97|393.17|0
1655272500000|2022-06-15 05:55:00|396.27|393.47|398.08|395.28|398.08|395.28|394.31|391.51|0
1655272800000|2022-06-15 06:00:00|398.39|395.59|398.31|395.51|400.36|397.56|395.81|393.01|0
1655273100000|2022-06-15 06:05:00|398.23|395.43|394.45|391.65|398.23|395.43|394.45|391.65|0
1655273400000|2022-06-15 06:10:00|394.53|391.73|396.41|393.61|396.71|393.91|394.3|391.5|0
1655273700000|2022-06-15 06:15:00|396.56|393.76|396.19|393.39|398.38|395.58|395.65|392.85|0
1655274000000|2022-06-15 06:20:00|396.41|393.61|393.69|390.89|396.41|393.61|392.94|390.14|0
1655274300000|2022-06-15 06:25:00|394.14|391.34|394.14|391.34|395.65|392.85|392.79|389.99|0
1655274600000|2022-06-15 06:30:00|393.92|391.12|395.65|392.85|396.78|393.98|393.92|391.12|0
1655274900000|2022-06-15 06:35:00|395.57|392.77|394.89|392.09|396.1|393.3|394.29|391.49|0
1655275200000|2022-06-15 06:40:00|395.19|392.39|394.74|391.94|396.1|393.3|394.59|391.79|0
1655275500000|2022-06-15 06:45:00|394.89|392.09|397|394.2|397.15|394.35|394.74|391.94|0
1655275800000|2022-06-15 06:50:00|397.3|394.5|395.49|392.69|397.76|394.96|395.49|392.69|0
1655276100000|2022-06-15 06:55:00|395.56|392.76|394.9|392.1|398.22|395.42|394.13|391.33|0
1655276400000|2022-06-15 07:00:00|395.13|392.33|395.12|392.32|395.28|392.48|392.04|389.24|0
1655276700000|2022-06-15 07:05:00|395.08|392.68|396.82|394.42|397.88|395.48|394.62|392.22|0
1655277000000|2022-06-15 07:10:00|396.44|394.04|398.11|395.71|398.11|395.71|395.3|392.9|0
1655277300000|2022-06-15 07:15:00|397.8|395.4|394.54|392.14|397.95|395.55|393.71|391.31|0
1655277600000|2022-06-15 07:20:00|394.46|392.06|397.19|394.79|397.95|395.55|394.46|392.06|0
1655277900000|2022-06-15 07:25:00|397.42|395.02|395.75|393.35|398.71|396.31|395.67|393.27|0
1655278200000|2022-06-15 07:30:00|395.67|393.27|393.55|391.15|397.95|395.55|392.95|390.55|0
1655278500000|2022-06-15 07:35:00|393.7|391.3|391.59|389.19|394.08|391.68|391.14|388.74|0
1655278800000|2022-06-15 07:40:00|391.44|389.04|392.57|390.17|394|391.6|390.39|387.99|0
1655279100000|2022-06-15 07:45:00|392.72|390.32|396.87|394.47|400.07|397.67|392.72|390.32|0
1655279400000|2022-06-15 07:50:00|397.48|395.08|392.79|390.39|397.48|395.08|391.88|389.48|0
1655279700000|2022-06-15 07:55:00|392.64|390.24|390.98|388.58|392.87|390.47|390.76|388.36|0
1655280000000|2022-06-15 08:00:00|391.28|388.88|392.63|390.23|392.63|390.23|389.63|387.23|0
1655280300000|2022-06-15 08:05:00|392.48|390.08|388.87|386.47|392.63|390.23|387.38|384.98|0
1655280600000|2022-06-15 08:10:00|388.57|386.17|388.05|385.65|389.4|387|387.75|385.35|0
1655280900000|2022-06-15 08:15:00|388.27|385.87|387.37|384.97|389.17|386.77|386.93|384.53|0
1655281200000|2022-06-15 08:20:00|387.22|384.82|387.07|384.67|387.97|385.57|386.55|384.15|0
1655281500000|2022-06-15 08:25:00|386.77|384.37|386.38|383.98|387.05|384.65|384.54|382.14|0
1655281800000|2022-06-15 08:30:00|386|383.6|384.66|382.26|386.3|383.9|384.22|381.82|0
1655282100000|2022-06-15 08:35:00|384.81|382.41|384.81|382.41|386.3|383.9|384.66|382.26|0
1655282400000|2022-06-15 08:40:00|384.66|382.26|387.04|384.64|387.04|384.64|384|381.6|0
1655282700000|2022-06-15 08:45:00|386.89|384.49|389.66|387.26|390.03|387.63|386.59|384.19|0
1655283000000|2022-06-15 08:50:00|390.03|387.63|389.43|387.03|390.78|388.38|389.13|386.73|0
1655283300000|2022-06-15 08:55:00|389.51|387.11|389.87|387.47|390.47|388.07|389.13|386.73|0
1655283600000|2022-06-15 09:00:00|389.72|387.32|392.96|390.56|393.11|390.71|389.72|387.32|0
1655283900000|2022-06-15 09:05:00|393.11|390.71|392.05|389.65|393.26|390.86|391.6|389.2|0
1655284200000|2022-06-15 09:10:00|392.51|390.11|393.41|391.01|394.55|392.15|392.36|389.96|0
1655284500000|2022-06-15 09:15:00|393.56|391.16|392.65|390.25|393.86|391.46|391.45|389.05|0
1655284800000|2022-06-15 09:20:00|392.5|390.1|393.25|390.85|394.16|391.76|392.2|389.8|0
1655285100000|2022-06-15 09:25:00|393.03|390.63|391.59|389.19|393.71|391.31|391.29|388.89|0
1655285400000|2022-06-15 09:30:00|391.37|388.97|390.08|387.68|391.74|389.34|389.56|387.16|0
1655285700000|2022-06-15 09:35:00|390.24|387.84|392.64|390.24|393.1|390.7|390.08|387.68|0
1655286000000|2022-06-15 09:40:00|392.49|390.09|389.03|386.63|392.64|390.24|388.28|385.88|0
1655286300000|2022-06-15 09:45:00|388.96|386.56|390.61|388.21|391.13|388.73|388.28|385.88|0
1655286600000|2022-06-15 09:50:00|390.53|388.13|392.03|389.63|392.34|389.94|389.78|387.38|0
1655286900000|2022-06-15 09:55:00|392.18|389.78|389.77|387.37|393.02|390.62|389.62|387.22|0
1655287200000|2022-06-15 10:00:00|389.7|387.3|391.35|388.95|392.33|389.93|389.7|387.3|0
1655287500000|2022-06-15 10:05:00|391.27|388.87|392.18|389.78|393.24|390.84|391.27|388.87|0
1655287800000|2022-06-15 10:10:00|392.26|389.86|391.27|388.87|392.33|389.93|391.12|388.72|0
1655288100000|2022-06-15 10:15:00|391.12|388.72|390.82|388.42|392.63|390.23|390.37|387.97|0
1655288400000|2022-06-15 10:20:00|390.89|388.49|392.62|390.22|393.08|390.68|390.66|388.26|0
1655288700000|2022-06-15 10:25:00|392.47|390.07|393.91|391.51|394.89|392.49|392.17|389.77|0
1655289000000|2022-06-15 10:30:00|393.98|391.58|395.42|393.02|395.42|393.02|392.17|389.77|0
1655289300000|2022-06-15 10:35:00|395.49|393.09|392.47|390.07|395.88|393.48|390.81|388.41|0
1655289600000|2022-06-15 10:40:00|392.31|389.91|392.24|389.84|393.07|390.67|391.56|389.16|0
1655289900000|2022-06-15 10:45:00|392.31|389.91|393.68|391.28|393.76|391.36|391.41|389.01|0
1655290200000|2022-06-15 10:50:00|393.76|391.36|394.21|391.81|394.89|392.49|392.55|390.15|0
1655290500000|2022-06-15 10:55:00|394.43|392.03|394.81|392.41|395.11|392.71|393.15|390.75|0
1655290800000|2022-06-15 11:00:00|394.2|391.8|396.32|393.92|396.47|394.07|392.85|390.45|0
1655291100000|2022-06-15 11:05:00|396.77|394.37|394.05|391.65|396.77|394.37|394.05|391.65|0
1655291400000|2022-06-15 11:10:00|394.2|391.8|392.54|390.14|394.8|392.4|392.54|390.14|0
1655291700000|2022-06-15 11:15:00|392.47|390.07|391.34|388.94|392.47|390.07|390.14|387.74|0
1655292000000|2022-06-15 11:20:00|391.26|388.86|388.64|386.24|391.34|388.94|388.64|386.24|0
1655292300000|2022-06-15 11:25:00|388.79|386.39|386.7|384.3|388.79|386.39|386.7|384.3|0
1655292600000|2022-06-15 11:30:00|386.85|384.45|384.84|382.44|387.89|385.49|384.61|382.21|0
1655292900000|2022-06-15 11:35:00|384.91|382.51|387.74|385.34|388.03|385.63|384.76|382.36|0
1655293200000|2022-06-15 11:40:00|388.03|385.63|387.58|385.18|388.18|385.78|386.54|384.14|0
1655293500000|2022-06-15 11:45:00|387.51|385.11|389.22|386.82|389.82|387.42|387.51|385.11|0
1655293800000|2022-06-15 11:50:00|389.08|386.68|383.86|381.46|389.52|387.12|382.38|379.98|0
1655294100000|2022-06-15 11:55:00|383.72|381.32|381.93|379.53|384.09|381.69|381.19|378.79|0
1655294400000|2022-06-15 12:00:00|382.08|379.68|382.07|379.67|384.82|382.42|381.19|378.79|0
1655294700000|2022-06-15 12:05:00|381.78|379.38|384.67|382.27|384.89|382.49|381.26|378.86|0
1655295000000|2022-06-15 12:10:00|384.59|382.19|386.6|384.2|389.06|386.66|383.25|380.85|0
1655295300000|2022-06-15 12:15:00|386.67|384.27|388.01|385.61|388.76|386.36|385.92|383.52|0
1655295600000|2022-06-15 12:20:00|388.31|385.91|385.77|383.37|388.31|385.91|384.29|381.89|0
1655295900000|2022-06-15 12:25:00|385.62|383.22|386.89|384.49|387.56|385.16|384.88|382.48|0
1655296200000|2022-06-15 12:30:00|386.96|384.56|385.17|382.77|388.75|386.35|382.95|380.55|0
1655296500000|2022-06-15 12:35:00|385.02|382.62|385.32|382.92|386.51|384.11|384.13|381.73|0
1655296800000|2022-06-15 12:40:00|385.25|382.85|383.68|381.28|387.55|385.15|383.24|380.84|0
1655297100000|2022-06-15 12:45:00|383.54|381.14|379.55|377.15|384.06|381.66|379.4|377|0
1655297400000|2022-06-15 12:50:00|379.84|377.44|381.41|379.01|381.41|379.01|378.61|376.21|0
1655297700000|2022-06-15 12:55:00|381.55|379.15|381.26|378.86|383.18|380.78|380.67|378.27|0
1655298000000|2022-06-15 13:00:00|380.67|378.27|383.33|380.93|383.62|381.22|379.49|377.09|0
1655298300000|2022-06-15 13:05:00|383.18|380.78|384.06|381.66|384.21|381.81|382.14|379.74|0
1655298600000|2022-06-15 13:10:00|384.21|381.81|381.37|378.97|384.93|382.53|380.93|378.53|0
1655298900000|2022-06-15 13:15:00|381.52|379.12|380.48|378.08|383.59|381.19|380.33|377.93|0
1655299200000|2022-06-15 13:20:00|380.33|377.93|381.66|379.26|381.81|379.41|380.04|377.64|0
1655299500000|2022-06-15 13:25:00|381.51|379.11|381.95|379.55|382.4|380|380.92|378.52|0
1655299800000|2022-06-15 13:30:00|381.22|378.82|379.5|377.1|384.03|381.63|377.13|374.73|0
1655300100000|2022-06-15 13:35:00|379.05|376.65|379.49|377.09|383.8|381.4|376.84|374.44|0
1655300400000|2022-06-15 13:40:00|379.64|377.24|372.51|370.11|379.64|377.24|371.35|368.95|0
1655300700000|2022-06-15 13:45:00|372.07|369.67|370.6|368.2|372.95|370.55|369.72|367.32|0
1655301000000|2022-06-15 13:50:00|370.31|367.91|371.75|369.35|371.75|369.35|366.77|364.37|0
1655301300000|2022-06-15 13:55:00|371.89|369.49|369.83|367.43|371.89|369.49|366.91|364.51|0
1655301600000|2022-06-15 14:00:00|369.69|367.29|365.6|363.2|371.01|368.61|365.6|363.2|0
1655301900000|2022-06-15 14:05:00|366.47|364.07|366.9|364.5|367.2|364.8|364.43|362.03|0
1655302200000|2022-06-15 14:10:00|366.32|363.92|368.8|366.4|368.8|366.4|365.15|362.75|0
1655302500000|2022-06-15 14:15:00|369.39|366.99|370.59|368.19|371.91|369.51|367.23|364.83|0
1655302800000|2022-06-15 14:20:00|371.03|368.63|370.74|368.34|372.94|370.54|369.86|367.46|0
1655303100000|2022-06-15 14:25:00|370.44|368.04|370.44|368.04|372.5|370.1|369.71|367.31|0
1655303400000|2022-06-15 14:30:00|370|367.6|373.97|371.57|375.89|373.49|370|367.6|0
1655303700000|2022-06-15 14:35:00|373.67|371.27|374.7|372.3|375.15|372.75|372.64|370.24|0
1655304000000|2022-06-15 14:40:00|375|372.6|376.33|373.93|376.77|374.37|373.96|371.56|0
1655304300000|2022-06-15 14:45:00|376.92|374.52|376.77|374.37|378.7|376.3|376.18|373.78|0
1655304600000|2022-06-15 14:50:00|377.51|375.11|382.13|379.73|382.73|380.33|376.47|374.07|0
1655304900000|2022-06-15 14:55:00|381.98|379.58|379.02|376.62|382.88|380.48|377.46|375.06|0
1655305200000|2022-06-15 15:00:00|379.17|376.77|379.31|376.91|380.21|377.81|377.54|375.14|0
1655305500000|2022-06-15 15:05:00|379.02|376.62|381.25|378.85|381.54|379.14|378.13|375.73|0
1655305800000|2022-06-15 15:10:00|381.4|379|384.38|381.98|384.68|382.28|380.35|377.95|0
1655306100000|2022-06-15 15:15:00|384.53|382.13|383.78|381.38|385.13|382.73|382.36|379.96|0
1655306400000|2022-06-15 15:20:00|383.93|381.53|382.58|380.18|386.03|383.63|382.13|379.73|0
1655306700000|2022-06-15 15:25:00|382.43|380.03|381.72|379.32|384.23|381.83|381.42|379.02|0
1655307000000|2022-06-15 15:30:00|382.02|379.62|382.62|380.22|383.66|381.26|380.53|378.13|0
1655307300000|2022-06-15 15:35:00|382.91|380.51|380.23|377.83|382.91|380.51|379.04|376.64|0
1655307600000|2022-06-15 15:40:00|380.38|377.98|379.56|377.16|380.82|378.42|377.92|375.52|0
1655307900000|2022-06-15 15:45:00|379.41|377.01|378.66|376.26|380.01|377.61|377.62|375.22|0
1655308200000|2022-06-15 15:50:00|378.74|376.34|376.5|374.1|379.11|376.71|376.5|374.1|0
1655308500000|2022-06-15 15:55:00|376.43|374.03|373.59|371.19|377.02|374.62|373.15|370.75|0
1655308800000|2022-06-15 16:00:00|373.45|371.05|372.7|370.3|374.04|371.64|371.51|369.11|0
1655309100000|2022-06-15 16:05:00|372.4|370|374.33|371.93|375.38|372.98|372.25|369.85|0
1655309400000|2022-06-15 16:10:00|374.63|372.23|371.51|369.11|374.63|372.23|371.36|368.96|0
1655309700000|2022-06-15 16:15:00|371.21|368.81|371.37|368.97|372.11|369.71|369.73|367.33|0
1655310000000|2022-06-15 16:20:00|370.47|368.07|368.99|366.59|370.92|368.52|368.55|366.15|0
1655310300000|2022-06-15 16:25:00|369.14|366.74|369.73|367.33|370.62|368.22|368.84|366.44|0
1655310600000|2022-06-15 16:30:00|369.43|367.03|370.32|367.92|370.91|368.51|367.95|365.55|0
1655310900000|2022-06-15 16:35:00|370.46|368.06|372.24|369.84|372.39|369.99|369.87|367.47|0
1655311200000|2022-06-15 16:40:00|372.39|369.99|374.92|372.52|375.96|373.56|371.8|369.4|0
1655311500000|2022-06-15 16:45:00|374.62|372.22|374.32|371.92|376.11|373.71|374.32|371.92|0
1655311800000|2022-06-15 16:50:00|374.02|371.62|378.65|376.25|379.11|376.71|374.02|371.62|0
1655312100000|2022-06-15 16:55:00|378.81|376.41|381.06|378.66|381.74|379.34|378.65|376.25|0
1655312400000|2022-06-15 17:00:00|381.36|378.96|378.5|376.1|381.36|378.96|377.6|375.2|0
1655312700000|2022-06-15 17:05:00|378.35|375.95|379.4|377|380.3|377.9|377.75|375.35|0
1655313000000|2022-06-15 17:10:00|379.25|376.85|377.15|374.75|380|377.6|376.25|373.85|0
1655313300000|2022-06-15 17:15:00|377|374.6|377.14|374.74|378.94|376.54|376.69|374.29|0
1655313600000|2022-06-15 17:20:00|376.99|374.59|376.99|374.59|378.03|375.63|376.1|373.7|0
1655313900000|2022-06-15 17:25:00|377.28|374.88|375.49|373.09|378.02|375.62|374.75|372.35|0
1655314200000|2022-06-15 17:30:00|375.34|372.94|376.38|373.98|376.53|374.13|374.75|372.35|0
1655314500000|2022-06-15 17:35:00|376.23|373.83|375.42|373.02|377.57|375.17|375.34|372.94|0
1655314800000|2022-06-15 17:40:00|375.49|373.09|376.67|374.27|377.12|374.72|375.34|372.94|0
1655315100000|2022-06-15 17:45:00|376.82|374.42|379.95|377.55|380.1|377.7|376.23|373.83|0
1655315400000|2022-06-15 17:50:00|379.8|377.4|375.48|373.08|382.95|380.55|375.41|373.01|0
1655315700000|2022-06-15 17:55:00|375.92|373.52|371.41|369.01|376.07|373.67|368.92|366.52|0
1655316000000|2022-06-15 18:00:00|372.07|369.67|383.72|381.32|388.73|386.33|360.83|358.43|0
1655316300000|2022-06-15 18:05:00|385.84|383.44|385.28|382.88|397.1|394.7|380.92|378.52|0
1655316600000|2022-06-15 18:10:00|385.96|383.56|385.07|382.67|393.11|390.71|383.11|380.71|0
1655316900000|2022-06-15 18:15:00|384.62|382.22|379.95|377.55|388.34|385.94|375.47|373.07|0
1655317200000|2022-06-15 18:20:00|378.9|376.5|388.1|385.7|390.69|388.29|374.87|372.47|0
1655317500000|2022-06-15 18:25:00|386.58|384.18|389.93|387.53|389.93|387.53|382.58|380.18|0
1655317800000|2022-06-15 18:30:00|390.54|388.14|400.1|397.7|406.47|404.07|387.04|384.64|0
1655318100000|2022-06-15 18:35:00|399.18|396.78|373.22|370.82|400.15|397.75|367.38|364.98|0
1655318400000|2022-06-15 18:40:00|375.15|372.75|348.9|346.02|376.57|374.17|345.62|342.74|0
1655318700000|2022-06-15 18:45:00|347.05|344.17|358.02|354.42|358.17|354.57|342.38|338.78|0
1655319000000|2022-06-15 18:50:00|355.93|352.33|365.84|362.24|371.01|367.41|350.86|347.26|0
1655319300000|2022-06-15 18:55:00|365.11|361.51|368.62|365.02|373.52|369.92|360.84|357.24|0
1655319600000|2022-06-15 19:00:00|368.03|364.43|363.4|360.52|368.03|364.43|357.49|353.89|0
1655319900000|2022-06-15 19:05:00|362.08|359.2|358.58|355.7|365.75|362.87|357.56|354.68|0
1655320200000|2022-06-15 19:10:00|358.72|355.84|363.54|360.66|368.85|365.97|355.83|352.95|0
1655320500000|2022-06-15 19:15:00|364.2|361.32|362.22|359.34|368.92|366.04|361.71|358.83|0
1655320800000|2022-06-15 19:20:00|362|359.12|348.5|345.62|362|359.12|347.71|344.83|0
1655321100000|2022-06-15 19:25:00|348.14|345.26|341.4|338.52|351.3|348.42|341.4|338.52|0
1655321400000|2022-06-15 19:30:00|341.68|338.8|335.29|332.41|344.81|341.93|333.41|330.53|0
1655321700000|2022-06-15 19:35:00|334.59|331.71|347.42|344.54|348.43|345.55|333.48|330.6|0
1655322000000|2022-06-15 19:40:00|348.28|345.4|357.56|354.68|358.35|355.47|348.12|345.24|0
1655322300000|2022-06-15 19:45:00|358.5|355.62|353.72|350.84|360.54|357.66|353.72|350.84|0
1655322600000|2022-06-15 19:50:00|357.77|354.89|365.39|362.51|367.45|364.57|357.48|354.6|0
1655322900000|2022-06-15 19:55:00|365.1|362.22|363.52|360.64|365.17|362.29|360.86|357.98|0
1655323200000|2022-06-15 20:00:00|361.33|358.45|362.35|359.47|362.93|360.05|361.03|358.15|0
1655323500000|2022-06-15 20:05:00|362.64|359.76|360.45|357.57|362.64|359.76|360.01|357.13|0
1655323800000|2022-06-15 20:10:00|360.59|357.71|364.69|361.81|364.69|361.81|360.15|357.27|0
1655324100000|2022-06-15 20:15:00|364.54|361.66|365.66|362.3|365.96|362.6|363.46|360.1|0
1655324400000|2022-06-15 20:20:00|365.88|362.52|367.7|364.34|368.88|365.52|365.88|362.52|0
1655324700000|2022-06-15 20:25:00|367.4|364.04|367.11|363.75|367.63|364.27|366.81|363.45|0
1655325000000|2022-06-15 20:30:00|367.04|363.68|364.69|361.33|367.11|363.75|364.47|361.11|0
1655325300000|2022-06-15 20:35:00|364.76|361.4|363.3|359.94|364.76|361.4|362.57|359.21|0
1655325600000|2022-06-15 20:40:00|363.44|360.08|362.28|358.92|364.03|360.67|362.28|358.92|0
1655325900000|2022-06-15 20:45:00|362.71|359.35|362.13|358.77|364.1|360.74|362.13|358.77|0
1655326200000|2022-06-15 20:50:00|362.2|358.84|362.14|359.34|363.08|359.92|361.91|358.55|0
1655326500000|2022-06-15 20:55:00|362.21|359.41|364.11|361.31|364.32|361.52|361.92|359.12|0
1655326800000|2022-06-15 21:00:00|363.67|360.87|363.75|360.95|364.22|361.42|363.67|360.87|0
1655327100000|2022-06-15 21:05:00|363.69|360.89|363.41|360.61|363.69|360.89|363.28|360.48|0
1655327400000|2022-06-15 21:10:00|363.39|360.59|363.49|360.69|363.66|360.86|363.28|360.48|0
1655327700000|2022-06-15 21:15:00|363.56|360.76|363.15|360.35|363.56|360.76|363.09|360.29|0
1655328000000|2022-06-15 21:20:00|363.13|360.33|363.28|360.48|363.36|360.56|362.92|360.12|0
1655328300000|2022-06-15 21:25:00|363.29|360.49|362.55|359.75|363.29|360.49|362.53|359.73|0
1655328600000|2022-06-15 21:30:00|362.49|359.69|362.49|359.69|362.7|359.9|362.47|359.67|0
1655328900000|2022-06-15 21:35:00|362.42|359.62|361.91|359.11|362.42|359.62|361.88|359.08|0
1655329200000|2022-06-15 21:40:00|361.88|359.08|361.46|358.66|361.93|359.13|361.37|358.57|0
1655329500000|2022-06-15 21:45:00|361.52|358.72|360.92|358.12|361.78|358.98|360.92|358.12|0
1655329800000|2022-06-15 21:50:00|360.95|358.15|361.46|358.66|361.46|358.66|360.92|358.12|0
1655330100000|2022-06-15 21:55:00|361.37|358.57|361.09|358.29|361.37|358.57|361.08|358.28|0
1655330400000|2022-06-15 22:00:00|358.27|355.47|359.35|356.55|360.58|357.78|358.27|355.47|0
1655330700000|2022-06-15 22:05:00|359.42|356.62|358.47|355.67|359.78|356.98|358.47|355.67|0
1655331000000|2022-06-15 22:10:00|358.62|355.82|355.95|353.15|358.62|355.82|355.66|352.86|0
1655331300000|2022-06-15 22:15:00|355.88|353.08|353.78|350.98|355.88|353.08|353.43|350.63|0
1655331600000|2022-06-15 22:20:00|353.64|350.84|355.07|352.27|355.35|352.55|353.57|350.77|0
1655331900000|2022-06-15 22:25:00|355|352.2|354.49|351.69|355.78|352.98|354.35|351.55|0
1655332200000|2022-06-15 22:30:00|354.35|351.55|354.71|351.91|355.64|352.84|353.78|350.98|0
1655332500000|2022-06-15 22:35:00|354.78|351.98|355.14|352.34|355.64|352.84|354.63|351.83|0
1655332800000|2022-06-15 22:40:00|355.35|352.55|355.92|353.12|356.64|353.84|355.28|352.48|0
1655333100000|2022-06-15 22:45:00|355.78|352.98|356.28|353.48|356.49|353.69|355.77|352.97|0
1655333400000|2022-06-15 22:50:00|356.2|353.4|356.92|354.12|357.06|354.26|355.77|352.97|0
1655333700000|2022-06-15 22:55:00|357.06|354.26|354.98|352.18|357.06|354.26|354.84|352.04|0
1655334000000|2022-06-15 23:00:00|354.91|352.11|356.27|353.47|356.34|353.54|354.76|351.96|0
1655334300000|2022-06-15 23:05:00|356.34|353.54|356.13|353.33|356.48|353.68|355.77|352.97|0
1655334600000|2022-06-15 23:10:00|356.12|353.32|356.34|353.54|356.62|353.82|355.76|352.96|0
1655334900000|2022-06-15 23:15:00|356.55|353.75|356.69|353.89|357.05|354.25|356.48|353.68|0
1655335200000|2022-06-15 23:20:00|356.62|353.82|356.76|353.96|356.76|353.96|356.19|353.39|0
1655335500000|2022-06-15 23:25:00|356.84|354.04|355.9|353.1|356.91|354.11|355.75|352.95|0
1655335800000|2022-06-15 23:30:00|355.83|353.03|355.75|352.95|356.18|353.38|355.75|352.95|0
1655336100000|2022-06-15 23:35:00|355.32|352.52|353.6|350.8|355.32|352.52|353.6|350.8|0
1655336400000|2022-06-15 23:40:00|353.74|350.94|351.53|348.73|354.03|351.23|351.53|348.73|0
1655336700000|2022-06-15 23:45:00|351.46|348.66|351.32|348.52|351.89|349.09|350.61|347.81|0
1655337000000|2022-06-15 23:50:00|351.25|348.45|350.6|347.8|351.25|348.45|349.89|347.09|0
1655337300000|2022-06-15 23:55:00|350.46|347.66|349.4|346.6|350.6|347.8|349.32|346.52|0
1655337600000|2022-06-16 00:00:00|350.03|347.23|349.04|346.24|351.59|348.79|349.04|346.24|0
1655337900000|2022-06-16 00:05:00|349.32|346.52|350.03|347.23|351.45|348.65|349.11|346.31|0
1655338200000|2022-06-16 00:10:00|350.1|347.3|349.03|346.23|350.88|348.08|349.03|346.23|0
1655338500000|2022-06-16 00:15:00|349.17|346.37|348.89|346.09|350.45|347.65|348.89|346.09|0
1655338800000|2022-06-16 00:20:00|349.03|346.23|348.04|345.24|349.81|347.01|347.47|344.67|0
1655339100000|2022-06-16 00:25:00|348.18|345.38|347.54|344.74|348.32|345.52|346.91|344.11|0
1655339400000|2022-06-16 00:30:00|347.47|344.67|347.47|344.67|347.61|344.81|346.34|343.54|0
1655339700000|2022-06-16 00:35:00|347.61|344.81|347.68|344.88|347.89|345.09|346.76|343.96|0
1655340000000|2022-06-16 00:40:00|347.61|344.81|348.03|345.23|348.17|345.37|347.46|344.66|0
1655340300000|2022-06-16 00:45:00|347.96|345.16|348.17|345.37|348.17|345.37|347.88|345.08|0
1655340600000|2022-06-16 00:50:00|348.1|345.3|347.46|344.66|348.17|345.37|347.46|344.66|0
1655340900000|2022-06-16 00:55:00|347.6|344.8|348.02|345.22|348.16|345.36|347.46|344.66|0
1655341200000|2022-06-16 01:00:00|348.16|345.36|347.53|344.73|348.16|345.36|347.45|344.65|0
1655341500000|2022-06-16 01:05:00|347.45|344.65|345.62|342.82|347.74|344.94|345.06|342.26|0
1655341800000|2022-06-16 01:10:00|345.48|342.68|342.53|339.73|345.48|342.68|342.53|339.73|0
1655342100000|2022-06-16 01:15:00|342.67|339.87|343.51|340.71|344.49|341.69|342.67|339.87|0
1655342400000|2022-06-16 01:20:00|343.65|340.85|345.33|342.53|345.61|342.81|343.65|340.85|0
1655342700000|2022-06-16 01:25:00|345.47|342.67|346.1|343.3|346.17|343.37|344.98|342.18|0
1655343000000|2022-06-16 01:30:00|346.17|343.37|348|345.2|348.15|345.35|346.03|343.23|0
1655343300000|2022-06-16 01:35:00|347.86|345.06|349.56|346.76|349.7|346.9|347.01|344.21|0
1655343600000|2022-06-16 01:40:00|349.49|346.69|353.26|350.46|353.26|350.46|349.49|346.69|0
1655343900000|2022-06-16 01:45:00|353.11|350.31|352.97|350.17|354.4|351.6|352.4|349.6|0
1655344200000|2022-06-16 01:50:00|353.25|350.45|352.82|350.02|353.68|350.88|352.54|349.74|0
1655344500000|2022-06-16 01:55:00|352.68|349.88|353.39|350.59|354.11|351.31|352.11|349.31|0
1655344800000|2022-06-16 02:00:00|353.54|350.74|352.11|349.31|353.54|350.74|351.96|349.16|0
1655345100000|2022-06-16 02:05:00|351.96|349.16|355.18|352.38|355.25|352.45|351.96|349.16|0
1655345400000|2022-06-16 02:10:00|355.25|352.45|355.1|352.3|356.25|353.45|354.53|351.73|0
1655345700000|2022-06-16 02:15:00|355.25|352.45|355.53|352.73|355.67|352.87|353.53|350.73|0
1655346000000|2022-06-16 02:20:00|355.67|352.87|355.82|353.02|355.82|353.02|354.24|351.44|0
1655346300000|2022-06-16 02:25:00|355.67|352.87|356.67|353.87|357.25|354.45|354.95|352.15|0
1655346600000|2022-06-16 02:30:00|356.53|353.73|355.09|352.29|356.82|354.02|354.81|352.01|0
1655346900000|2022-06-16 02:35:00|355.38|352.58|354.52|351.72|355.52|352.72|354.31|351.51|0
1655347200000|2022-06-16 02:40:00|354.45|351.65|352.94|350.14|354.95|352.15|352.8|350|0
1655347500000|2022-06-16 02:45:00|352.8|350|352.8|350|353.08|350.28|351.8|349|0
1655347800000|2022-06-16 02:50:00|352.94|350.14|353.22|350.42|353.37|350.57|351.94|349.14|0
1655348100000|2022-06-16 02:55:00|353.08|350.28|352.79|349.99|353.51|350.71|352.79|349.99|0
1655348400000|2022-06-16 03:00:00|352.94|350.14|352.36|349.56|353.08|350.28|352.22|349.42|0
1655348700000|2022-06-16 03:05:00|352.44|349.64|351.65|348.85|352.65|349.85|351.51|348.71|0
1655349000000|2022-06-16 03:10:00|351.51|348.71|350.37|347.57|351.79|348.99|350.37|347.57|0
1655349300000|2022-06-16 03:15:00|350.3|347.5|350.22|347.42|350.79|347.99|349.66|346.86|0
1655349600000|2022-06-16 03:20:00|350.3|347.5|348.87|346.07|350.36|347.56|348.8|346|0
1655349900000|2022-06-16 03:25:00|348.94|346.14|349.08|346.28|349.65|346.85|348.52|345.72|0
1655350200000|2022-06-16 03:30:00|349.22|346.42|349.93|347.13|350.07|347.27|348.8|346|0
1655350500000|2022-06-16 03:35:00|350.07|347.27|353.63|350.83|353.71|350.91|350.07|347.27|0
1655350800000|2022-06-16 03:40:00|353.49|350.69|354.34|351.54|355.21|352.41|353.35|350.55|0
1655351100000|2022-06-16 03:45:00|354.49|351.69|355.2|352.4|355.49|352.69|353.48|350.68|0
1655351400000|2022-06-16 03:50:00|355.06|352.26|356.49|353.69|356.63|353.83|354.27|351.47|0
1655351700000|2022-06-16 03:55:00|356.57|353.77|355.77|352.97|356.78|353.98|355.63|352.83|0
1655352000000|2022-06-16 04:00:00|355.85|353.05|358.14|355.34|358.14|355.34|354.55|351.75|0
1655352300000|2022-06-16 04:05:00|358.36|355.56|357.57|354.77|358.36|355.56|356.92|354.12|0
1655352600000|2022-06-16 04:10:00|357.49|354.69|357.2|354.4|359.08|356.28|357.06|354.26|0
1655352900000|2022-06-16 04:15:00|357.06|354.26|358.93|356.13|359.07|356.27|357.06|354.26|0
1655353200000|2022-06-16 04:20:00|359|356.2|360.23|357.43|360.23|357.43|357.27|354.47|0
1655353500000|2022-06-16 04:25:00|360.16|357.36|359.21|356.41|360.23|357.43|358.2|355.4|0
1655353800000|2022-06-16 04:30:00|359.07|356.27|357.19|354.39|359.36|356.56|357.05|354.25|0
1655354100000|2022-06-16 04:35:00|357.34|354.54|357.33|354.53|358.05|355.25|357.19|354.39|0
1655354400000|2022-06-16 04:40:00|357.26|354.46|360.22|357.42|360.51|357.71|357.19|354.39|0
1655354700000|2022-06-16 04:45:00|360.07|357.27|359.78|356.98|360.51|357.71|359.49|356.69|0
1655355000000|2022-06-16 04:50:00|359.64|356.84|360.36|357.56|360.65|357.85|359.64|356.84|0
1655355300000|2022-06-16 04:55:00|360.21|357.41|361.66|358.86|361.66|358.86|359.34|356.54|0
1655355600000|2022-06-16 05:00:00|361.51|358.71|362.89|360.09|363.4|360.6|360.79|357.99|0
1655355900000|2022-06-16 05:05:00|362.82|360.02|364.27|361.47|364.71|361.91|362.67|359.87|0
1655356200000|2022-06-16 05:10:00|364.42|361.62|366.76|363.96|367.64|364.84|363.98|361.18|0
1655356500000|2022-06-16 05:15:00|366.68|363.88|366.02|363.22|367.27|364.47|365.29|362.49|0
1655356800000|2022-06-16 05:20:00|366.17|363.37|366.31|363.51|366.75|363.95|364.71|361.91|0
1655357100000|2022-06-16 05:25:00|366.24|363.44|365.58|362.78|366.31|363.51|363.9|361.1|0
1655357400000|2022-06-16 05:30:00|365.51|362.71|368.44|365.64|368.51|365.71|364.7|361.9|0
1655357700000|2022-06-16 05:35:00|368.36|365.56|368.94|366.14|370.12|367.32|368.21|365.41|0
1655358000000|2022-06-16 05:40:00|369.09|366.29|368.72|365.92|369.53|366.73|367.33|364.53|0
1655358300000|2022-06-16 05:45:00|368.65|365.85|369.68|366.88|371|368.2|368.65|365.85|0
1655358600000|2022-06-16 05:50:00|369.9|367.1|373.52|370.72|373.52|370.72|369.68|366.88|0
1655358900000|2022-06-16 05:55:00|373.37|370.57|373.96|371.16|373.96|371.16|372.92|370.12|0
1655359200000|2022-06-16 06:00:00|373.07|370.27|372.92|370.12|373.36|370.56|369.82|367.02|0
1655359500000|2022-06-16 06:05:00|372.77|369.97|372.92|370.12|374.85|372.05|372.62|369.82|0
1655359800000|2022-06-16 06:10:00|373.36|370.56|373.88|371.08|374.4|371.6|372.62|369.82|0
1655360100000|2022-06-16 06:15:00|373.8|371|375.29|372.49|375.51|372.71|372.62|369.82|0
1655360400000|2022-06-16 06:20:00|375.51|372.71|375.58|372.78|376.18|373.38|374.25|371.45|0
1655360700000|2022-06-16 06:25:00|375.13|372.33|378.13|375.33|378.28|375.48|374.26|371.46|0
1655361000000|2022-06-16 06:30:00|378.28|375.48|384.12|381.32|386.24|383.44|378.13|375.33|0
1655361300000|2022-06-16 06:35:00|384.5|381.7|386.54|383.74|386.92|384.12|384.12|381.32|0
1655361600000|2022-06-16 06:40:00|386.69|383.89|387.29|384.49|390.63|387.83|386.69|383.89|0
1655361900000|2022-06-16 06:45:00|387.14|384.34|385.25|382.45|387.44|384.64|384.42|381.62|0
1655362200000|2022-06-16 06:50:00|385.78|382.98|387.66|384.86|388.44|385.64|384.42|381.62|0
1655362500000|2022-06-16 06:55:00|387.05|384.25|387.5|384.7|388.64|385.84|386.37|383.57|0
1655362800000|2022-06-16 07:00:00|387.65|384.85|386.57|383.21|389.47|386.67|385.37|382.01|0
1655363100000|2022-06-16 07:05:00|386.94|384.06|388.44|385.56|388.83|385.95|386.03|383.15|0
1655363400000|2022-06-16 07:10:00|387.99|385.11|388.9|386.02|392.24|389.36|387.84|384.96|0
1655363700000|2022-06-16 07:15:00|389.05|386.17|393.17|390.29|395.93|393.05|389.05|386.17|0
1655364000000|2022-06-16 07:20:00|392.94|390.06|400.1|397.22|400.1|397.22|392.94|390.06|0
1655364300000|2022-06-16 07:25:00|399.79|396.91|397.69|394.81|402.64|399.76|396.92|394.04|0
1655364600000|2022-06-16 07:30:00|398|395.12|408.48|405.6|411.38|408.5|398|395.12|0
1655364900000|2022-06-16 07:35:00|407.93|405.05|413.05|410.17|416.19|413.31|406.99|404.11|0
1655365200000|2022-06-16 07:40:00|412.89|410.01|410.86|407.98|416.74|413.86|410.7|407.82|0
1655365500000|2022-06-16 07:45:00|411.41|408.53|411.79|408.91|413.52|410.64|408.52|405.64|0
1655365800000|2022-06-16 07:50:00|411.64|408.76|412.57|409.69|417.76|414.88|411.64|408.76|0
1655366100000|2022-06-16 07:55:00|412.5|409.62|411.48|408.6|414.93|412.05|409.29|406.41|0
1655366400000|2022-06-16 08:00:00|411.94|409.06|406.33|403.45|413.51|410.63|405.56|402.68|0
1655366700000|2022-06-16 08:05:00|406.18|403.3|406.96|404.08|408.82|405.94|404.24|401.36|0
1655367000000|2022-06-16 08:10:00|406.88|404|407.19|404.31|409.21|406.33|406.41|403.53|0
1655367300000|2022-06-16 08:15:00|407.42|404.54|408.12|405.24|408.12|405.24|405.01|402.13|0
1655367600000|2022-06-16 08:20:00|408.04|405.16|408.27|405.39|411.17|408.29|406.87|403.99|0
1655367900000|2022-06-16 08:25:00|408.43|405.55|406.79|403.91|409.52|406.64|405.47|402.59|0
1655368200000|2022-06-16 08:30:00|406.87|403.99|410.98|408.1|410.98|408.1|406.64|403.76|0
1655368500000|2022-06-16 08:35:00|411.37|408.49|407.53|404.65|411.99|409.11|407.53|404.65|0
1655368800000|2022-06-16 08:40:00|407.61|404.73|412.3|409.42|412.78|409.9|407.61|404.73|0
1655369100000|2022-06-16 08:45:00|412.15|409.27|409.79|406.91|412.15|409.27|409.48|406.6|0
1655369400000|2022-06-16 08:50:00|409.95|407.07|414.5|411.62|416.4|413.52|409.95|407.07|0
1655369700000|2022-06-16 08:55:00|414.43|411.55|418.93|416.05|419.02|416.14|414.35|411.47|0
1655370000000|2022-06-16 09:00:00|419.09|416.21|423.52|420.64|423.76|420.88|418.93|416.05|0
1655370300000|2022-06-16 09:05:00|423.61|420.73|425.68|422.8|427.36|424.48|423.61|420.73|0
1655370600000|2022-06-16 09:10:00|425.92|423.04|422.56|419.68|426.4|423.52|422.17|419.29|0
1655370900000|2022-06-16 09:15:00|422.64|419.76|422.88|420|423.36|420.48|419.78|416.9|0
1655371200000|2022-06-16 09:20:00|422.8|419.92|422.24|419.36|427.84|424.96|421.92|419.04|0
1655371500000|2022-06-16 09:25:00|422.48|419.6|419.93|417.05|422.88|420|419.54|416.66|0
1655371800000|2022-06-16 09:30:00|420.41|417.53|422.45|419.57|423.19|420.31|419.62|416.74|0
1655372100000|2022-06-16 09:35:00|422.36|419.48|422.6|419.72|423|420.12|421.08|418.2|0
1655372400000|2022-06-16 09:40:00|422.36|419.48|422.12|419.24|424.76|421.88|420.29|417.41|0
1655372700000|2022-06-16 09:45:00|422.44|419.56|419.81|416.93|423.24|420.36|419.81|416.93|0
1655373000000|2022-06-16 09:50:00|419.65|416.77|419.17|416.29|422.04|419.16|419.01|416.13|0
1655373300000|2022-06-16 09:55:00|419.01|416.13|417.42|414.54|420.28|417.4|416.63|413.75|0
1655373600000|2022-06-16 10:00:00|417.34|414.46|414.57|411.69|420.28|417.4|414.25|411.37|0
1655373900000|2022-06-16 10:05:00|414.81|411.93|415.2|412.32|415.67|412.79|413.94|411.06|0
1655374200000|2022-06-16 10:10:00|414.88|412|415.83|412.95|415.99|413.11|412.67|409.79|0
1655374500000|2022-06-16 10:15:00|415.75|412.87|414.25|411.37|416.78|413.9|414.25|411.37|0
1655374800000|2022-06-16 10:20:00|415.04|412.16|419.47|416.59|420.11|417.23|415.04|412.16|0
1655375100000|2022-06-16 10:25:00|419.63|416.75|420.74|417.86|420.9|418.02|419.15|416.27|0
1655375400000|2022-06-16 10:30:00|420.9|418.02|422.1|419.22|422.58|419.7|419.71|416.83|0
1655375700000|2022-06-16 10:35:00|422.26|419.38|422.74|419.86|423.45|420.57|421.62|418.74|0
1655376000000|2022-06-16 10:40:00|422.81|419.93|422.49|419.61|423.45|420.57|422.33|419.45|0
1655376300000|2022-06-16 10:45:00|422.57|419.69|420.89|418.01|423.77|420.89|420.58|417.7|0
1655376600000|2022-06-16 10:50:00|421.05|418.17|422.57|419.69|424.41|421.53|420.1|417.22|0
1655376900000|2022-06-16 10:55:00|422.49|419.61|422.64|419.76|424.01|421.13|419.14|416.26|0
1655377200000|2022-06-16 11:00:00|422.33|419.45|418.18|415.3|422.33|419.45|417.39|414.51|0
1655377500000|2022-06-16 11:05:00|418.27|415.39|418.1|415.22|419.13|416.25|415.65|412.77|0
1655377800000|2022-06-16 11:10:00|418.02|415.14|420.92|418.04|421.24|418.36|417.47|414.59|0
1655378100000|2022-06-16 11:15:00|420.68|417.8|422.43|419.55|423.94|421.06|420.68|417.8|0
1655378400000|2022-06-16 11:20:00|422.35|419.47|422.11|419.23|424.1|421.22|421.07|418.19|0
1655378700000|2022-06-16 11:25:00|421.87|418.99|417.74|414.86|422.34|419.46|416.4|413.52|0
1655379000000|2022-06-16 11:30:00|418.37|415.49|417.58|414.7|421.55|418.67|417.26|414.38|0
1655379300000|2022-06-16 11:35:00|417.42|414.54|419.59|416.71|419.59|416.71|416.63|413.75|0
1655379600000|2022-06-16 11:40:00|419.9|417.02|420.72|417.84|423.08|420.2|419.19|416.31|0
1655379900000|2022-06-16 11:45:00|420.88|418|424.47|421.59|424.87|421.99|420.88|418|0
1655380200000|2022-06-16 11:50:00|423.91|421.03|422.47|419.59|425.03|422.15|422.31|419.43|0
1655380500000|2022-06-16 11:55:00|422.63|419.75|418.96|416.08|423.42|420.54|418.17|415.29|0
1655380800000|2022-06-16 12:00:00|419.12|416.24|414.06|411.18|420.23|417.35|412.48|409.6|0
1655381100000|2022-06-16 12:05:00|413.74|410.86|411.22|408.34|414.21|411.33|410.44|407.56|0
1655381400000|2022-06-16 12:10:00|411.38|408.5|409.81|406.93|411.85|408.97|408.72|405.84|0
1655381700000|2022-06-16 12:15:00|410.28|407.4|413.89|411.01|414.21|411.33|408.71|405.83|0
1655382000000|2022-06-16 12:20:00|413.66|410.78|409.02|406.14|413.73|410.85|408.55|405.67|0
1655382300000|2022-06-16 12:25:00|409.18|406.3|410.82|407.94|411.61|408.73|407.61|404.73|0
1655382600000|2022-06-16 12:30:00|410.98|408.1|409.26|406.38|412.39|409.51|407.61|404.73|0
1655382900000|2022-06-16 12:35:00|409.02|406.14|406.21|403.33|410.43|407.55|404.34|401.46|0
1655383200000|2022-06-16 12:40:00|406.36|403.48|409.95|407.07|410.89|408.01|406.21|403.33|0
1655383500000|2022-06-16 12:45:00|410.11|407.23|412.62|409.74|413.25|410.37|408.86|405.98|0
1655383800000|2022-06-16 12:50:00|412.46|409.58|412.62|409.74|413.25|410.37|410.89|408.01|0
1655384100000|2022-06-16 12:55:00|412.46|409.58|414.74|411.86|415.77|412.89|411.52|408.64|0
1655384400000|2022-06-16 13:00:00|414.82|411.94|412.87|409.99|415.92|413.04|410.35|407.47|0
1655384700000|2022-06-16 13:05:00|412.96|410.08|414.29|411.41|415.88|413|412.4|409.52|0
1655385000000|2022-06-16 13:10:00|414.45|411.57|415.92|413.04|417.19|414.31|414.45|411.57|0
1655385300000|2022-06-16 13:15:00|416.08|413.2|417.5|414.62|417.82|414.94|415.76|412.88|0
1655385600000|2022-06-16 13:20:00|417.66|414.78|419.56|416.68|419.72|416.84|417.02|414.14|0
1655385900000|2022-06-16 13:25:00|419.88|417|420.35|417.47|420.99|418.11|418.13|415.25|0
1655386200000|2022-06-16 13:30:00|420.19|417.31|426.43|423.55|427.07|424.19|417.81|414.93|0
1655386500000|2022-06-16 13:35:00|426.75|423.87|431.42|428.54|434.66|431.78|423.54|420.66|0
1655386800000|2022-06-16 13:40:00|431.58|428.7|433.85|430.97|436.12|433.24|429.16|426.28|0
1655387100000|2022-06-16 13:45:00|434.17|431.29|426.74|423.86|434.82|431.94|423.54|420.66|0
1655387400000|2022-06-16 13:50:00|427.22|424.34|429.17|426.29|434.17|431.29|427.22|424.34|0
1655387700000|2022-06-16 13:55:00|431.93|429.05|430.23|427.35|432.58|429.7|426.11|423.23|0
1655388000000|2022-06-16 14:00:00|431.28|428.4|435.01|432.13|435.67|432.79|428.85|425.97|0
1655388300000|2022-06-16 14:05:00|435.5|432.62|435.5|432.62|439.43|436.55|435.01|432.13|0
1655388600000|2022-06-16 14:10:00|435.83|432.95|439.66|436.78|441.16|438.28|435.83|432.95|0
1655388900000|2022-06-16 14:15:00|440.15|437.27|438.84|435.96|440.32|437.44|434.29|431.41|0
1655389200000|2022-06-16 14:20:00|439.83|436.95|432.18|429.3|439.83|436.95|430.56|427.68|0
1655389500000|2022-06-16 14:25:00|432.02|429.14|430.4|427.52|432.82|429.94|429.75|426.87|0
1655389800000|2022-06-16 14:30:00|431.04|428.16|432.33|429.45|434.93|432.05|430.07|427.19|0
1655390100000|2022-06-16 14:35:00|432.66|429.78|438.67|435.79|438.84|435.96|432.66|429.78|0
1655390400000|2022-06-16 14:40:00|438.84|435.96|445.23|442.35|445.23|442.35|437.86|434.98|0
1655390700000|2022-06-16 14:45:00|445.07|442.19|448.86|445.98|448.86|445.98|443.91|441.03|0
1655391000000|2022-06-16 14:50:00|448.7|445.82|447.87|444.99|451.85|448.97|447.37|444.49|0
1655391300000|2022-06-16 14:55:00|448.2|445.32|451.47|448.59|451.47|448.59|446.88|444|0
1655391600000|2022-06-16 15:00:00|451.63|448.75|446.18|443.3|451.8|448.92|445.2|442.32|0
1655391900000|2022-06-16 15:05:00|447|444.12|446.51|443.63|450.47|447.59|446.34|443.46|0
1655392200000|2022-06-16 15:10:00|446.84|443.96|439.79|436.91|447.66|444.78|439.79|436.91|0
1655392500000|2022-06-16 15:15:00|440.77|437.89|441.42|438.54|442.07|439.19|437.67|434.79|0
1655392800000|2022-06-16 15:20:00|441.74|438.86|439.95|437.07|444.04|441.16|438.15|435.27|0
1655393100000|2022-06-16 15:25:00|440.11|437.23|437.5|434.62|440.6|437.72|433.12|430.24|0
1655393400000|2022-06-16 15:30:00|437.34|434.46|440.92|438.04|441.09|438.21|436.53|433.65|0
1655393700000|2022-06-16 15:35:00|441.41|438.53|438.47|435.59|442.39|439.51|437.98|435.1|0
1655394000000|2022-06-16 15:40:00|438.31|435.43|444.36|441.48|446.49|443.61|437.98|435.1|0
1655394300000|2022-06-16 15:45:00|444.77|441.89|444.19|441.31|446.25|443.37|444.03|441.15|0
1655394600000|2022-06-16 15:50:00|443.53|440.65|445.83|442.95|447.23|444.35|442.06|439.18|0
1655394900000|2022-06-16 15:55:00|445.67|442.79|439.28|436.4|445.99|443.11|439.28|436.4|0
1655395200000|2022-06-16 16:00:00|439.44|436.56|443.2|440.32|445|442.12|438.46|435.58|0
1655395500000|2022-06-16 16:05:00|443.53|440.65|447.8|444.92|447.8|444.92|442.22|439.34|0
1655395800000|2022-06-16 16:10:00|447.97|445.09|449.12|446.24|449.45|446.57|444.67|441.79|0
1655396100000|2022-06-16 16:15:00|449.28|446.4|447.47|444.59|449.28|446.4|444.34|441.46|0
1655396400000|2022-06-16 16:20:00|447.63|444.75|446.64|443.76|449.12|446.24|445.16|442.28|0
1655396700000|2022-06-16 16:25:00|446.15|443.27|440.73|437.85|447.79|444.91|439.92|437.04|0
1655397000000|2022-06-16 16:30:00|440.57|437.69|442.2|439.32|445.74|442.86|439.43|436.55|0
1655397300000|2022-06-16 16:35:00|442.37|439.49|444.42|441.54|447.13|444.25|442.37|439.49|0
1655397600000|2022-06-16 16:40:00|444.17|441.29|440.73|437.85|445.81|442.93|438.93|436.05|0
1655397900000|2022-06-16 16:45:00|441.05|438.17|438.93|436.05|442.85|439.97|437.55|434.67|0
1655398200000|2022-06-16 16:50:00|438.77|435.89|440.89|438.01|442.2|439.32|437.79|434.91|0
1655398500000|2022-06-16 16:55:00|440.72|437.84|441.54|438.66|444.32|441.44|440.72|437.84|0
1655398800000|2022-06-16 17:00:00|440.56|437.68|441.7|438.82|442.85|439.97|436.81|433.93|0
1655399100000|2022-06-16 17:05:00|441.37|438.49|435.99|433.11|442.84|439.96|433.57|430.69|0
1655399400000|2022-06-16 17:10:00|435.75|432.87|437.45|434.57|439.41|436.53|435.51|432.63|0
1655399700000|2022-06-16 17:15:00|437.29|434.41|439.41|436.53|439.41|436.53|435.91|433.03|0
1655400000000|2022-06-16 17:20:00|439.24|436.36|443.49|440.61|443.82|440.94|438.92|436.04|0
1655400300000|2022-06-16 17:25:00|443.33|440.45|435.17|432.29|444.48|441.6|432.26|429.38|0
1655400600000|2022-06-16 17:30:00|437.45|434.57|435.33|432.45|440.22|437.34|433.56|430.68|0
1655400900000|2022-06-16 17:35:00|435.17|432.29|436.79|433.91|440.38|437.5|434.85|431.97|0
1655401200000|2022-06-16 17:40:00|437.12|434.24|443.98|441.1|443.98|441.1|436.14|433.26|0
1655401500000|2022-06-16 17:45:00|444.3|441.42|443.97|441.09|447.1|444.22|443.4|440.52|0
1655401800000|2022-06-16 17:50:00|443.32|440.44|446.11|443.23|446.85|443.97|443.32|440.44|0
1655402100000|2022-06-16 17:55:00|445.94|443.06|448.8|445.92|449.3|446.42|445.12|442.24|0
1655402400000|2022-06-16 18:00:00|449.3|446.42|447.46|444.58|449.8|446.92|445.8|442.92|0
1655402700000|2022-06-16 18:05:00|447.63|444.75|450.46|447.58|452.13|449.25|446.63|443.75|0
1655403000000|2022-06-16 18:10:00|450.8|447.92|448.46|445.58|450.96|448.08|447.96|445.08|0
1655403300000|2022-06-16 18:15:00|448.62|445.74|448.95|446.07|450.96|448.08|448.45|445.57|0
1655403600000|2022-06-16 18:20:00|448.29|445.41|452.3|449.42|452.97|450.09|448.12|445.24|0
1655403900000|2022-06-16 18:25:00|452.13|449.25|453.47|450.59|453.47|450.59|450.96|448.08|0
1655404200000|2022-06-16 18:30:00|453.97|451.09|452.96|450.08|454.47|451.59|450.29|447.41|0
1655404500000|2022-06-16 18:35:00|452.79|449.91|451.79|448.91|454.64|451.76|450.45|447.57|0
1655404800000|2022-06-16 18:40:00|451.62|448.74|450.28|447.4|451.62|448.74|445.78|442.9|0
1655405100000|2022-06-16 18:45:00|450.61|447.73|459.69|456.81|459.69|456.81|448.61|445.73|0
1655405400000|2022-06-16 18:50:00|459.52|456.64|460.54|457.66|461.04|458.16|457.16|454.28|0
1655405700000|2022-06-16 18:55:00|460.37|457.49|457.27|454.39|461.46|458.58|457.27|454.39|0
1655406000000|2022-06-16 19:00:00|457.43|454.55|449.74|446.86|458.28|455.4|447.25|444.37|0
1655406300000|2022-06-16 19:05:00|450.4|447.52|444.26|441.38|453.74|450.86|444.26|441.38|0
1655406600000|2022-06-16 19:10:00|444.43|441.55|447.24|444.36|449.9|447.02|440.31|437.43|0
1655406900000|2022-06-16 19:15:00|448.57|445.69|445.25|442.37|451.9|449.02|445.25|442.37|0
1655407200000|2022-06-16 19:20:00|445.17|442.29|445.25|442.37|446.41|443.53|442.12|439.24|0
1655407500000|2022-06-16 19:25:00|445.58|442.7|442.94|440.06|446.74|443.86|439.65|436.77|0
1655407800000|2022-06-16 19:30:00|443.27|440.39|452.06|449.18|452.89|450.01|442.28|439.4|0
1655408100000|2022-06-16 19:35:00|453.06|450.18|447.53|444.65|453.23|450.35|446.37|443.49|0
1655408400000|2022-06-16 19:40:00|447.36|444.48|449.86|446.98|449.86|446.98|441.57|438.69|0
1655408700000|2022-06-16 19:45:00|450.02|447.14|454.87|451.99|456.55|453.67|448.36|445.48|0
1655409000000|2022-06-16 19:50:00|454.29|451.41|451.02|448.14|454.7|451.82|448.85|445.97|0
1655409300000|2022-06-16 19:55:00|450.19|447.31|439.59|436.71|451.69|448.81|439.59|436.71|0
1655409600000|2022-06-16 20:00:00|440.74|437.86|443.13|440.25|443.87|440.99|439.42|436.54|0
1655409900000|2022-06-16 20:05:00|443.38|440.5|445.19|442.31|445.19|442.31|438.69|435.81|0
1655410200000|2022-06-16 20:10:00|445.53|442.65|437.45|434.57|445.53|442.65|437.45|434.57|0
1655410500000|2022-06-16 20:15:00|438.51|435.15|443.11|439.75|443.45|440.09|438.43|435.07|0
1655410800000|2022-06-16 20:20:00|442.78|439.42|442.04|438.68|443.69|440.33|441.96|438.6|0
1655411100000|2022-06-16 20:25:00|442.12|438.76|440.23|436.87|443.28|439.92|440.23|436.87|0
1655411400000|2022-06-16 20:30:00|440.14|436.78|440.96|437.6|440.96|437.6|439.16|435.8|0
1655411700000|2022-06-16 20:35:00|441.13|437.77|441.46|438.1|441.62|438.26|440.39|437.03|0
1655412000000|2022-06-16 20:40:00|441.38|438.02|441.45|438.09|441.78|438.42|440.96|437.6|0
1655412300000|2022-06-16 20:45:00|441.21|437.85|437.67|434.31|441.21|437.85|437.67|434.31|0
1655412600000|2022-06-16 20:50:00|437.92|434.56|436.36|433|438|434.64|435.87|432.51|0
1655412900000|2022-06-16 20:55:00|436.52|433.16|436.77|433.41|437.51|434.15|435.63|432.27|0
1655413200000|2022-06-16 21:00:00|437.07|433.71|436.57|433.21|437.32|433.96|436.57|433.21|0
1655413500000|2022-06-16 21:05:00|436.59|433.23|436.62|433.26|436.98|433.62|436.47|433.11|0
1655413800000|2022-06-16 21:10:00|436.81|433.45|436.5|433.14|436.81|433.45|436.43|433.07|0
1655414100000|2022-06-16 21:15:00|436.76|433.4|436.47|433.11|436.78|433.42|436.45|433.09|0
1655414400000|2022-06-16 21:20:00|436.45|433.09|436.13|432.77|436.45|433.09|436.02|432.66|0
1655414700000|2022-06-16 21:25:00|436.2|432.84|436.07|432.71|436.49|433.13|436.07|432.71|0
1655415000000|2022-06-16 21:30:00|436.09|432.73|436.59|433.23|436.63|433.27|435.85|432.49|0
1655415300000|2022-06-16 21:35:00|436.63|433.27|436.82|433.46|436.87|433.51|436.63|433.27|0
1655415600000|2022-06-16 21:40:00|436.85|433.49|436.38|433.02|436.89|433.53|436.38|433.02|0
1655415900000|2022-06-16 21:45:00|436.5|433.14|437.16|433.8|437.16|433.8|436.5|433.14|0
1655416200000|2022-06-16 21:50:00|437.14|433.78|436.92|433.56|437.16|433.8|436.61|433.25|0
1655416500000|2022-06-16 21:55:00|436.85|433.49|436.42|433.06|436.92|433.56|436.32|432.96|0
1655416800000|2022-06-16 22:00:00|435.93|432.57|433.56|430.2|435.93|432.57|433.07|429.71|0
1654499100000|2022-06-06 07:05:00|219.64|217.24|219.6|217.2|220.31|217.91|219.16|216.76|0
1654499400000|2022-06-06 07:10:00|219.64|217.24|219.64|217.24|220.22|217.82|219.45|217.05|0
1654499700000|2022-06-06 07:15:00|219.54|217.14|220.02|217.62|220.12|217.72|219.45|217.05|0
1654500000000|2022-06-06 07:20:00|220.12|217.72|219.11|216.71|220.79|218.39|218.97|216.57|0
1654500300000|2022-06-06 07:25:00|219.16|216.76|219.73|217.33|220.01|217.61|218.96|216.56|0
1654500600000|2022-06-06 07:30:00|219.82|217.42|220.68|218.28|221.12|218.72|219.82|217.42|0
1654500900000|2022-06-06 07:35:00|220.49|218.09|219.91|217.51|221.07|218.67|219.72|217.32|0
1654501200000|2022-06-06 07:40:00|219.63|217.23|219.91|217.51|220.2|217.8|219.05|216.65|0
1654501500000|2022-06-06 07:45:00|220.01|217.61|219.33|216.93|220.25|217.85|219.05|216.65|0
1654501800000|2022-06-06 07:50:00|219.43|217.03|216.95|214.55|219.72|217.32|215.82|213.42|0
1654502100000|2022-06-06 07:55:00|217.05|214.65|215.34|212.94|217.52|215.12|215.34|212.94|0
1654502400000|2022-06-06 08:00:00|215.2|212.8|214.4|212|215.25|212.85|214.02|211.62|0
1654502700000|2022-06-06 08:05:00|214.49|212.09|215.17|212.77|218.05|215.65|214.3|211.9|0
1654503000000|2022-06-06 08:10:00|214.98|212.58|213.66|211.26|215.36|212.96|213.2|210.8|0
1654503300000|2022-06-06 08:15:00|213.57|211.17|214.04|211.64|214.22|211.82|212.82|210.42|0
1654503600000|2022-06-06 08:20:00|214.18|211.78|213.57|211.17|214.22|211.82|213.47|211.07|0
1654503900000|2022-06-06 08:25:00|213.47|211.07|213.56|211.16|213.75|211.35|213.47|211.07|0
1654504200000|2022-06-06 08:30:00|213.47|211.07|213.94|211.54|214.03|211.63|212.54|210.14|0
1654504500000|2022-06-06 08:35:00|214.03|211.63|213.93|211.53|214.22|211.82|213.75|211.35|0
1654504800000|2022-06-06 08:40:00|213.84|211.44|213.84|211.44|213.93|211.53|213.37|210.97|0
1654505100000|2022-06-06 08:45:00|213.74|211.34|213.46|211.06|214.4|212|213.46|211.06|0
1654505400000|2022-06-06 08:50:00|213.42|211.02|212.8|210.4|214.11|211.71|212.71|210.31|0
1654505700000|2022-06-06 08:55:00|212.9|210.5|212.89|210.49|213.55|211.15|212.71|210.31|0
1654506000000|2022-06-06 09:00:00|212.99|210.59|213.55|211.15|213.83|211.43|212.8|210.4|0
1654506300000|2022-06-06 09:05:00|213.45|211.05|213.97|211.57|214.01|211.61|213.45|211.05|0
1654506600000|2022-06-06 09:10:00|214.01|211.61|213.82|211.42|214.2|211.8|213.82|211.42|0
1654506900000|2022-06-06 09:15:00|213.92|211.52|214.38|211.98|214.66|212.26|213.91|211.51|0
1654507200000|2022-06-06 09:20:00|214.47|212.07|214.57|212.17|214.85|212.45|214.34|211.94|0
1654507500000|2022-06-06 09:25:00|214.47|212.07|214.85|212.45|215.32|212.92|214.38|211.98|0
1654507800000|2022-06-06 09:30:00|214.94|212.54|215.12|212.72|215.6|213.2|214.85|212.45|0
1654508100000|2022-06-06 09:35:00|215.17|212.77|216.54|214.14|216.54|214.14|215.17|212.77|0
1654508400000|2022-06-06 09:40:00|216.59|214.19|216.72|214.32|217.01|214.61|215.87|213.47|0
1654508700000|2022-06-06 09:45:00|216.68|214.28|215.78|213.38|216.72|214.32|215.78|213.38|0
1654509000000|2022-06-06 09:50:00|215.83|213.43|216.53|214.13|216.62|214.22|215.68|213.28|0
1654509300000|2022-06-06 09:55:00|216.43|214.03|215.77|213.37|216.62|214.22|215.77|213.37|0
1654509600000|2022-06-06 10:00:00|215.82|213.42|215.11|212.71|216.05|213.65|214.73|212.33|0
1654509900000|2022-06-06 10:05:00|215.02|212.62|214.97|212.57|215.44|213.04|214.83|212.43|0
1654510200000|2022-06-06 10:10:00|214.92|212.52|215.01|212.61|215.29|212.89|214.73|212.33|0
1654510500000|2022-06-06 10:15:00|215.1|212.7|215.2|212.8|215.39|212.99|214.91|212.51|0
1654510800000|2022-06-06 10:20:00|215.1|212.7|214.63|212.23|215.29|212.89|214.44|212.04|0
1654511100000|2022-06-06 10:25:00|214.54|212.14|214.58|212.18|214.82|212.42|214.21|211.81|0
1654511400000|2022-06-06 10:30:00|214.53|212.13|214.25|211.85|214.91|212.51|214.06|211.66|0
1654511700000|2022-06-06 10:35:00|214.16|211.76|214.81|212.41|215|212.6|214.06|211.66|0
1654512000000|2022-06-06 10:40:00|214.72|212.32|214.62|212.22|214.76|212.36|214.53|212.13|0
1654512300000|2022-06-06 10:45:00|214.71|212.31|214.71|212.31|214.76|212.36|214.43|212.03|0
1654512600000|2022-06-06 10:50:00|214.67|212.27|214.15|211.75|214.8|212.4|214.05|211.65|0
1654512900000|2022-06-06 10:55:00|214.19|211.79|214.24|211.84|214.42|212.02|213.82|211.42|0
1654513200000|2022-06-06 11:00:00|214.42|212.02|215.08|212.68|215.27|212.87|214.42|212.02|0
1654513500000|2022-06-06 11:05:00|215.17|212.77|215.17|212.77|215.27|212.87|214.89|212.49|0
1654513800000|2022-06-06 11:10:00|215.13|212.73|215.26|212.86|215.26|212.86|214.98|212.58|0
1654514100000|2022-06-06 11:15:00|215.17|212.77|214.56|212.16|215.26|212.86|214.41|212.01|0
1654514400000|2022-06-06 11:20:00|214.51|212.11|213.85|211.45|214.79|212.39|213.76|211.36|0
1654514700000|2022-06-06 11:25:00|213.76|211.36|214.22|211.82|214.6|212.2|213.76|211.36|0
1654515000000|2022-06-06 11:30:00|214.27|211.87|214.31|211.91|214.5|212.1|213.66|211.26|0
1654515300000|2022-06-06 11:35:00|214.5|212.1|214.59|212.19|214.69|212.29|214.12|211.72|0
1654515600000|2022-06-06 11:40:00|214.55|212.15|215.3|212.9|215.34|212.94|214.55|212.15|0
1654515900000|2022-06-06 11:45:00|215.25|212.85|216.38|213.98|216.85|214.45|215.06|212.66|0
1654516200000|2022-06-06 11:50:00|216.43|214.03|215.48|213.08|216.75|214.35|215.05|212.65|0
1654516500000|2022-06-06 11:55:00|214.68|212.28|213.74|211.34|214.96|212.56|213.74|211.34|0
1654516800000|2022-06-06 12:00:00|213.55|211.15|214.2|211.8|214.2|211.8|213.55|211.15|0
1654517100000|2022-06-06 12:05:00|214.3|211.9|213.73|211.33|214.39|211.99|212.99|210.59|0
1654517400000|2022-06-06 12:10:00|213.83|211.43|213.45|211.05|213.83|211.43|213.17|210.77|0
1654517700000|2022-06-06 12:15:00|213.41|211.01|213.92|211.52|213.92|211.52|213.08|210.68|0
1654518000000|2022-06-06 12:20:00|213.87|211.47|215.04|212.64|215.28|212.88|213.87|211.47|0
1654518300000|2022-06-06 12:25:00|215.13|212.73|215.37|212.97|215.37|212.97|213.52|211.12|0
1654518600000|2022-06-06 12:30:00|215.32|212.92|214.47|212.07|215.32|212.92|214.28|211.88|0
1654518900000|2022-06-06 12:35:00|214.38|211.98|213.35|210.95|214.38|211.98|213.35|210.95|0
1654519200000|2022-06-06 12:40:00|213.44|211.04|213.81|211.41|214.28|211.88|213.35|210.95|0
1654519500000|2022-06-06 12:45:00|213.9|211.5|213.11|210.71|214|211.6|212.13|209.73|0
1654519800000|2022-06-06 12:50:00|213.16|210.76|213.99|211.59|214.37|211.97|212.88|210.48|0
1654520100000|2022-06-06 12:55:00|214.09|211.69|214.46|212.06|214.65|212.25|213.76|211.36|0
1654520400000|2022-06-06 13:00:00|214.36|211.96|214.27|211.87|214.83|212.43|214.18|211.78|0
1654520700000|2022-06-06 13:05:00|214.41|212.01|213.61|211.21|214.41|212.01|213.24|210.84|0
1654521000000|2022-06-06 13:10:00|213.7|211.3|213.61|211.21|213.8|211.4|213.05|210.65|0
1654521300000|2022-06-06 13:15:00|213.52|211.12|214.73|212.33|215.67|213.27|213.52|211.12|0
1654521600000|2022-06-06 13:20:00|214.82|212.42|215.38|212.98|215.95|213.55|214.64|212.24|0
1654521900000|2022-06-06 13:25:00|215.48|213.08|215.38|212.98|215.95|213.55|215.38|212.98|0
1654522200000|2022-06-06 13:30:00|214.87|212.47|215.38|212.98|217.08|214.68|213.6|211.2|0
1654522500000|2022-06-06 13:35:00|215.57|213.17|217.17|214.77|218.88|216.48|215.24|212.84|0
1654522800000|2022-06-06 13:40:00|216.98|214.58|215.66|213.26|217.93|215.53|212.76|210.36|0
1654523100000|2022-06-06 13:45:00|215.84|213.44|217.64|215.24|219.44|217.04|215.14|212.74|0
1654523400000|2022-06-06 13:50:00|217.54|215.14|216.93|214.53|218.87|216.47|216.41|214.01|0
1654523700000|2022-06-06 13:55:00|217.07|214.67|214.15|211.75|217.82|215.42|214.05|211.65|0
1654524000000|2022-06-06 14:00:00|213.96|211.56|210.15|207.75|214.15|211.75|209.69|207.29|0
1654524300000|2022-06-06 14:05:00|210.33|207.93|210.81|208.41|211.87|209.47|209.16|206.76|0
1654524600000|2022-06-06 14:10:00|210.63|208.23|210.17|207.77|211.09|208.69|209.8|207.4|0
1654524900000|2022-06-06 14:15:00|210.26|207.86|211.83|209.43|212.94|210.54|209.98|207.58|0
1654525200000|2022-06-06 14:20:00|212.2|209.8|212.86|210.46|212.86|210.46|211.27|208.87|0
1654525500000|2022-06-06 14:25:00|213.14|210.74|212.12|209.72|213.88|211.48|211.15|208.75|0
1654525800000|2022-06-06 14:30:00|211.75|209.35|211.37|208.97|212.76|210.36|210.91|208.51|0
1654526100000|2022-06-06 14:35:00|211.28|208.88|211.83|209.43|213.13|210.73|210.91|208.51|0
1654526400000|2022-06-06 14:40:00|211.46|209.06|211.46|209.06|213.59|211.19|210.91|208.51|0
1654526700000|2022-06-06 14:45:00|211.28|208.88|210.91|208.51|212.29|209.89|210.91|208.51|0
1654527000000|2022-06-06 14:50:00|211|208.6|212.66|210.26|212.75|210.35|210.08|207.68|0
1654527300000|2022-06-06 14:55:00|212.57|210.17|211.55|209.15|213.03|210.63|211.27|208.87|0
1654527600000|2022-06-06 15:00:00|211.45|209.05|212.28|209.88|212.47|210.07|210.16|207.76|0
1654527900000|2022-06-06 15:05:00|212.38|209.98|214.42|212.02|214.61|212.21|211.36|208.96|0
1654528200000|2022-06-06 15:10:00|214.7|212.3|217.8|215.4|218.65|216.25|214.7|212.3|0
1654528500000|2022-06-06 15:15:00|218.18|215.78|222.95|220.55|223.49|221.09|217.61|215.21|0
1654528800000|2022-06-06 15:20:00|223.24|220.84|222.37|219.97|223.52|221.12|221.31|218.91|0
1654529100000|2022-06-06 15:25:00|222.27|219.87|221.11|218.71|222.85|220.45|220.73|218.33|0
1654529400000|2022-06-06 15:30:00|221.02|218.62|221.78|219.38|222.27|219.87|220.35|217.95|0
1654529700000|2022-06-06 15:35:00|222.26|219.86|221.88|219.48|222.94|220.54|220.82|218.42|0
1654530000000|2022-06-06 15:40:00|222.07|219.67|219.29|216.89|222.17|219.77|219.1|216.7|0
1654530300000|2022-06-06 15:45:00|219.48|217.08|220.53|218.13|220.53|218.13|217.87|215.47|0
1654530600000|2022-06-06 15:50:00|220.72|218.32|220.05|217.65|221.1|218.7|219.19|216.79|0
1654530900000|2022-06-06 15:55:00|219.86|217.46|219.86|217.46|220.81|218.41|219.19|216.79|0
1654531200000|2022-06-06 16:00:00|220.05|217.65|225.54|223.14|226.61|224.21|219.76|217.36|0
1654531500000|2022-06-06 16:05:00|225.34|222.94|226.9|224.5|227|224.6|224.47|222.07|0
1654531800000|2022-06-06 16:10:00|227|224.6|228.17|225.77|228.96|226.56|226.61|224.21|0
1654532100000|2022-06-06 16:15:00|228.66|226.26|227.38|224.98|228.96|226.56|226.6|224.2|0
1654532400000|2022-06-06 16:20:00|227.58|225.18|228.75|226.35|228.75|226.35|226.5|224.1|0
1654532700000|2022-06-06 16:25:00|228.56|226.16|229.15|226.75|229.84|227.44|227.28|224.88|0
1654533000000|2022-06-06 16:30:00|229.24|226.84|227.92|225.52|231.12|228.72|227.87|225.47|0
1654533300000|2022-06-06 16:35:00|228.06|225.66|226.88|224.48|228.36|225.96|226.69|224.29|0
1654533600000|2022-06-06 16:40:00|226.98|224.58|226.44|224.04|227.47|225.07|225.91|223.51|0
1654533900000|2022-06-06 16:45:00|226.3|223.9|226.2|223.8|226.69|224.29|225.42|223.02|0
1654534200000|2022-06-06 16:50:00|226.49|224.09|226.19|223.79|228.05|225.65|226.1|223.7|0
1654534500000|2022-06-06 16:55:00|226.34|223.94|225.22|222.82|226.58|224.18|224.73|222.33|0
1654534800000|2022-06-06 17:00:00|225.12|222.72|227.07|224.67|227.07|224.67|225.12|222.72|0
1654535100000|2022-06-06 17:05:00|226.87|224.47|225.89|223.49|227.07|224.67|225.12|222.72|0
1654535400000|2022-06-06 17:10:00|225.6|223.2|227.23|224.83|228.31|225.91|225.6|223.2|0
1654535700000|2022-06-06 17:15:00|227.33|224.93|227.72|225.32|229.09|226.69|226.93|224.53|0
1654536000000|2022-06-06 17:20:00|227.81|225.41|227.22|224.82|228.99|226.59|226.44|224.04|0
1654536300000|2022-06-06 17:25:00|227.52|225.12|226.93|224.53|228.01|225.61|226.63|224.23|0
1654536600000|2022-06-06 17:30:00|227.02|224.62|225.85|223.45|227.42|225.02|225.46|223.06|0
1654536900000|2022-06-06 17:35:00|226.14|223.74|223.13|220.73|226.24|223.84|222.26|219.86|0
1654537200000|2022-06-06 17:40:00|222.84|220.44|221.59|219.19|223.13|220.73|220.82|218.42|0
1654537500000|2022-06-06 17:45:00|221.49|219.09|221.39|218.99|222.84|220.44|221.2|218.8|0
1654537800000|2022-06-06 17:50:00|221.49|219.09|221.01|218.61|221.68|219.28|220.05|217.65|0
1654538100000|2022-06-06 17:55:00|220.91|218.51|219.76|217.36|220.91|218.51|219.66|217.26|0
1654538400000|2022-06-06 18:00:00|219.66|217.26|220.04|217.64|220.72|218.32|219.66|217.26|0
1654538700000|2022-06-06 18:05:00|220.14|217.74|221|218.6|222.25|219.85|219.76|217.36|0
1654539000000|2022-06-06 18:10:00|221.09|218.69|221.96|219.56|221.96|219.56|220.62|218.22|0
1654539300000|2022-06-06 18:15:00|222.15|219.75|222.34|219.94|223.3|220.9|221.57|219.17|0
1654539600000|2022-06-06 18:20:00|222.44|220.04|225.63|223.23|226.61|224.21|222.44|220.04|0
1654539900000|2022-06-06 18:25:00|226.02|223.62|227.29|224.89|228.27|225.87|225.53|223.13|0
1654540200000|2022-06-06 18:30:00|227.58|225.18|227.29|224.89|228.37|225.97|226.7|224.3|0
1654540500000|2022-06-06 18:35:00|227.19|224.79|228.56|226.16|229.05|226.65|226.4|224|0
1654540800000|2022-06-06 18:40:00|228.46|226.06|226.79|224.39|228.71|226.31|226.5|224.1|0
1654541100000|2022-06-06 18:45:00|226.84|224.44|227.28|224.88|227.38|224.98|225.52|223.12|0
1654541400000|2022-06-06 18:50:00|227.67|225.27|227.37|224.97|231.02|228.62|227.28|224.88|0
1654541700000|2022-06-06 18:55:00|227.86|225.46|227.27|224.87|228.26|225.86|225.81|223.41|0
1654542000000|2022-06-06 19:00:00|227.57|225.17|227.37|224.97|228.45|226.05|225.81|223.41|0
1654542300000|2022-06-06 19:05:00|227.66|225.26|228.74|226.34|229.43|227.03|226.88|224.48|0
1654542600000|2022-06-06 19:10:00|228.94|226.54|229.24|226.84|230.52|228.12|227.71|225.31|0
1654542900000|2022-06-06 19:15:00|229.44|227.04|231.11|228.71|231.21|228.81|227.77|225.37|0
1654543200000|2022-06-06 19:20:00|231.41|229.01|230.52|228.12|232.9|230.5|229.53|227.13|0
1654543500000|2022-06-06 19:25:00|230.42|228.02|230.71|228.31|231.31|228.91|229.73|227.33|0
1654543800000|2022-06-06 19:30:00|230.91|228.51|230.41|228.01|231.31|228.91|229.33|226.93|0
1654544100000|2022-06-06 19:35:00|230.32|227.92|231.4|229|232.79|230.39|230.12|227.72|0
1654544400000|2022-06-06 19:40:00|231.6|229.2|227.85|225.45|232.2|229.8|227.75|225.35|0
1654544700000|2022-06-06 19:45:00|227.95|225.55|229.91|227.51|230.8|228.4|227.26|224.86|0
1654545000000|2022-06-06 19:50:00|230.01|227.61|224.75|222.35|230.01|227.61|224.75|222.35|0
1654545300000|2022-06-06 19:55:00|225.14|222.74|225.92|223.52|227.29|224.89|223.97|221.57|0
1654545600000|2022-06-06 20:00:00|226.6|224.2|227.19|224.79|227.29|224.89|226.21|223.81|0
1654545900000|2022-06-06 20:05:00|227.09|224.69|227.19|224.79|227.38|224.98|226.5|224.1|0
1654546200000|2022-06-06 20:10:00|227.09|224.69|227.28|224.88|227.48|225.08|226.5|224.1|0
1654546500000|2022-06-06 20:15:00|227.53|224.73|226.79|223.99|227.68|224.88|226.69|223.89|0
1654546800000|2022-06-06 20:20:00|226.89|224.09|226.74|223.94|226.89|224.09|226.49|223.69|0
1654547100000|2022-06-06 20:25:00|226.69|223.89|227.28|224.48|227.28|224.48|226.59|223.79|0
1654547400000|2022-06-06 20:30:00|227.13|224.33|226.29|223.49|227.18|224.38|226.2|223.4|0
1654547700000|2022-06-06 20:35:00|226.25|223.45|225.9|223.1|226.49|223.69|225.8|223|0
1654548000000|2022-06-06 20:40:00|225.95|223.15|225.99|223.19|226.19|223.39|225.9|223.1|0
1654548300000|2022-06-06 20:45:00|226.09|223.29|226.09|223.29|226.19|223.39|225.99|223.19|0
1654548600000|2022-06-06 20:50:00|225.89|223.09|225.5|222.7|226.09|223.29|225.4|222.6|0
1654548900000|2022-06-06 20:55:00|225.4|222.6|226.08|223.28|226.08|223.28|225.31|222.51|0
1654549200000|2022-06-06 21:00:00|226.02|223.22|225.91|223.11|226.11|223.31|225.91|223.11|0
1654549500000|2022-06-06 21:05:00|225.89|223.09|225.86|223.06|225.89|223.09|225.69|222.89|0
1654549800000|2022-06-06 21:10:00|225.74|222.94|225.94|223.14|226.35|223.55|225.72|222.92|0
1654550100000|2022-06-06 21:15:00|225.84|223.04|225.95|223.15|225.97|223.17|225.77|222.97|0
1654550400000|2022-06-06 21:20:00|225.97|223.17|226.05|223.25|226.12|223.32|225.86|223.06|0
1654550700000|2022-06-06 21:25:00|226.07|223.27|225.94|223.14|226.09|223.29|225.94|223.14|0
1654551000000|2022-06-06 21:30:00|225.92|223.12|226.33|223.53|226.33|223.53|225.92|223.12|0
1654551300000|2022-06-06 21:35:00|226.43|223.63|226.3|223.5|226.47|223.67|226.1|223.3|0
1654551600000|2022-06-06 21:40:00|226.23|223.43|226.1|223.3|226.23|223.43|226.1|223.3|0
1654551900000|2022-06-06 21:45:00|226.02|223.22|225.93|223.13|226.02|223.22|225.87|223.07|0
1654552200000|2022-06-06 21:50:00|226.02|223.22|225.92|223.12|226.02|223.22|225.92|223.12|0
1654552500000|2022-06-06 21:55:00|225.91|223.11|225.71|222.91|225.91|223.11|225.71|222.91|0
1654552800000|2022-06-06 22:00:00|226.11|223.31|225.81|223.01|226.15|223.35|225.03|222.23|0
1654553100000|2022-06-06 22:05:00|225.56|222.76|226.25|223.45|226.25|223.45|225.27|222.47|0
1654553400000|2022-06-06 22:10:00|226.15|223.35|225.75|222.95|226.34|223.54|225.61|222.81|0
1654553700000|2022-06-06 22:15:00|225.95|223.15|226.39|223.59|226.63|223.83|225.65|222.85|0
1654554000000|2022-06-06 22:20:00|226.34|223.54|227.12|224.32|227.27|224.47|226.34|223.54|0
1654554300000|2022-06-06 22:25:00|227.17|224.37|226.97|224.17|227.22|224.42|226.73|223.93|0
1654554600000|2022-06-06 22:30:00|227.02|224.22|227.51|224.71|227.61|224.81|226.82|224.02|0
1654554900000|2022-06-06 22:35:00|227.46|224.66|228.1|225.3|228.39|225.59|227.02|224.22|0
1654555200000|2022-06-06 22:40:00|228|225.2|228|225.2|228.29|225.49|227.56|224.76|0
1654555500000|2022-06-06 22:45:00|227.9|225.1|227.6|224.8|228|225.2|227.21|224.41|0
1654555800000|2022-06-06 22:50:00|227.55|224.75|227.7|224.9|227.79|224.99|227.11|224.31|0
1654556100000|2022-06-06 22:55:00|227.69|224.89|227.79|224.99|228.19|225.39|227.69|224.89|0
1654556400000|2022-06-06 23:00:00|227.74|224.94|227.49|224.69|228.09|225.29|227.49|224.69|0
1654556700000|2022-06-06 23:05:00|227.59|224.79|226.9|224.1|227.59|224.79|226.9|224.1|0
1654557000000|2022-06-06 23:10:00|227|224.2|226.7|223.9|227.05|224.25|226.6|223.8|0
1654557300000|2022-06-06 23:15:00|226.6|223.8|226.7|223.9|226.8|224|226.6|223.8|0
1654557600000|2022-06-06 23:20:00|226.6|223.8|226.94|224.14|226.99|224.19|226.6|223.8|0
1654557900000|2022-06-06 23:25:00|226.99|224.19|226.75|223.95|226.99|224.19|226.6|223.8|0
1654558200000|2022-06-06 23:30:00|226.6|223.8|226.79|223.99|226.79|223.99|226.59|223.79|0
1654558500000|2022-06-06 23:35:00|226.69|223.89|226.89|224.09|227.04|224.24|226.59|223.79|0
1654558800000|2022-06-06 23:40:00|226.98|224.18|226.69|223.89|227.18|224.38|226.69|223.89|0
1654559100000|2022-06-06 23:45:00|226.59|223.79|225.31|222.51|226.69|223.89|225.31|222.51|0
1654559400000|2022-06-06 23:50:00|225.22|222.42|225.21|222.41|225.56|222.76|224.73|221.93|0
1654559700000|2022-06-06 23:55:00|225.27|222.47|225.8|223|225.8|223|224.82|222.02|0
1654560000000|2022-06-07 00:00:00|225.7|222.9|228.55|225.75|228.6|225.8|225.7|222.9|0
1654560300000|2022-06-07 00:05:00|228.5|225.7|229.29|226.49|229.44|226.64|228.5|225.7|0
1654560600000|2022-06-07 00:10:00|229.34|226.54|229.78|226.98|230.03|227.23|229.24|226.44|0
1654560900000|2022-06-07 00:15:00|229.88|227.08|229.33|226.53|230.42|227.62|229.09|226.29|0
1654561200000|2022-06-07 00:20:00|229.58|226.78|230.42|227.62|230.57|227.77|229.43|226.63|0
1654561500000|2022-06-07 00:25:00|230.52|227.72|230.27|227.47|230.82|228.02|230.22|227.42|0
1654561800000|2022-06-07 00:30:00|230.32|227.52|231.81|229.01|232.01|229.21|230.27|227.47|0
1654562100000|2022-06-07 00:35:00|231.31|228.51|230.31|227.51|231.51|228.71|230.31|227.51|0
1654562400000|2022-06-07 00:40:00|230.21|227.41|230.11|227.31|230.71|227.91|230.11|227.31|0
1654562700000|2022-06-07 00:45:00|230.21|227.41|230.31|227.51|230.9|228.1|230.11|227.31|0
1654563000000|2022-06-07 00:50:00|230.21|227.41|231.05|228.25|231.2|228.4|230.01|227.21|0
1654563300000|2022-06-07 00:55:00|230.6|227.8|230.55|227.75|230.9|228.1|230.3|227.5|0
1654563600000|2022-06-07 01:00:00|230.5|227.7|229.31|226.51|230.6|227.8|229.31|226.51|0
1654563900000|2022-06-07 01:05:00|229.41|226.61|229.5|226.7|229.6|226.8|228.81|226.01|0
1654564200000|2022-06-07 01:10:00|229.4|226.6|230|227.2|230.2|227.4|229.21|226.41|0
1654564500000|2022-06-07 01:15:00|230.15|227.35|229.1|226.3|230.25|227.45|228.76|225.96|0
1654564800000|2022-06-07 01:20:00|229.05|226.25|229.89|227.09|230.09|227.29|229.05|226.25|0
1654565100000|2022-06-07 01:25:00|229.99|227.19|235.8|233|236.91|234.11|229.99|227.19|0
1654565400000|2022-06-07 01:30:00|235.6|232.8|234.74|231.94|236.51|233.71|234.58|231.78|0
1654565700000|2022-06-07 01:35:00|234.69|231.89|234.18|231.38|235.19|232.39|233.78|230.98|0
1654566000000|2022-06-07 01:40:00|234.28|231.48|232.87|230.07|234.48|231.68|232.87|230.07|0
1654566300000|2022-06-07 01:45:00|232.77|229.97|232.77|229.97|233.27|230.47|232.32|229.52|0
1654566600000|2022-06-07 01:50:00|232.67|229.87|232.97|230.17|233.12|230.32|232.62|229.82|0
1654566900000|2022-06-07 01:55:00|233.07|230.27|233.37|230.57|234.17|231.37|232.97|230.17|0
1654567200000|2022-06-07 02:00:00|233.32|230.52|233.66|230.86|233.87|231.07|232.86|230.06|0
1654567500000|2022-06-07 02:05:00|233.62|230.82|235.07|232.27|235.07|232.27|233.26|230.46|0
1654567800000|2022-06-07 02:10:00|234.97|232.17|235.52|232.72|235.63|232.83|234.97|232.17|0
1654568100000|2022-06-07 02:15:00|235.47|232.67|235.47|232.67|235.67|232.87|234.87|232.07|0
1654568400000|2022-06-07 02:20:00|235.37|232.57|234.46|231.66|235.42|232.62|234.26|231.46|0
1654568700000|2022-06-07 02:25:00|234.36|231.56|234.96|232.16|235.06|232.26|234.26|231.46|0
1654569000000|2022-06-07 02:30:00|234.91|232.11|235.36|232.56|235.46|232.66|234.76|231.96|0
1654569300000|2022-06-07 02:35:00|235.26|232.46|235.31|232.51|235.46|232.66|234.95|232.15|0
1654569600000|2022-06-07 02:40:00|235.36|232.56|235.51|232.71|235.56|232.76|235.26|232.46|0
1654569900000|2022-06-07 02:45:00|235.56|232.76|236.01|233.21|236.32|233.52|235.56|232.76|0
1654570200000|2022-06-07 02:50:00|236.06|233.26|235.65|232.85|236.06|233.26|235.55|232.75|0
1654570500000|2022-06-07 02:55:00|235.76|232.96|235.75|232.95|236.26|233.46|235.65|232.85|0
1654570800000|2022-06-07 03:00:00|235.7|232.9|233.48|230.68|235.85|233.05|233.28|230.48|0
1654571100000|2022-06-07 03:05:00|233.38|230.58|233.58|230.78|233.58|230.78|233.28|230.48|0
1654571400000|2022-06-07 03:10:00|233.48|230.68|232.87|230.07|233.48|230.68|232.67|229.87|0
1654571700000|2022-06-07 03:15:00|232.77|229.97|231.36|228.56|232.87|230.07|231.11|228.31|0
1654572000000|2022-06-07 03:20:00|231.51|228.71|230.86|228.06|231.56|228.76|230.86|228.06|0
1654572300000|2022-06-07 03:25:00|230.76|227.96|231.05|228.25|231.05|228.25|230.26|227.46|0
1654572600000|2022-06-07 03:30:00|231.01|228.21|231.15|228.35|231.25|228.45|230.95|228.15|0
1654572900000|2022-06-07 03:35:00|231.05|228.25|230.8|228|231.55|228.75|230.45|227.65|0
1654573200000|2022-06-07 03:40:00|230.85|228.05|230.65|227.85|231.05|228.25|230.55|227.75|0
1654573500000|2022-06-07 03:45:00|230.55|227.75|230.34|227.54|230.85|228.05|230.14|227.34|0
1654573800000|2022-06-07 03:50:00|230.24|227.44|230.04|227.24|230.74|227.94|229.94|227.14|0
1654574100000|2022-06-07 03:55:00|230.19|227.39|231.19|228.39|231.24|228.44|229.84|227.04|0
1654574400000|2022-06-07 04:00:00|231.09|228.29|231.69|228.89|231.94|229.14|231.04|228.24|0
1654574700000|2022-06-07 04:05:00|231.74|228.94|232.69|229.89|234.05|231.25|231.74|228.94|0
1654575000000|2022-06-07 04:10:00|232.79|229.99|232.59|229.79|232.79|229.99|232.49|229.69|0
1654575300000|2022-06-07 04:15:00|232.64|229.84|232.49|229.69|232.89|230.09|232.49|229.69|0
1654575600000|2022-06-07 04:20:00|232.59|229.79|232.08|229.28|232.59|229.79|231.98|229.18|0
1654575900000|2022-06-07 04:25:00|231.98|229.18|231.78|228.98|232.28|229.48|231.78|228.98|0
1654576200000|2022-06-07 04:30:00|231.88|229.08|234.39|231.59|234.49|231.69|231.78|228.98|0
1654576500000|2022-06-07 04:35:00|234.49|231.69|233.78|230.98|234.49|231.69|233.48|230.68|0
1654576800000|2022-06-07 04:40:00|233.74|230.94|233.78|230.98|234.14|231.34|233.68|230.88|0
1654577100000|2022-06-07 04:45:00|233.93|231.13|233.88|231.08|234.54|231.74|233.78|230.98|0
1654577400000|2022-06-07 04:50:00|233.98|231.18|233.98|231.18|234.08|231.28|233.53|230.73|0
1654577700000|2022-06-07 04:55:00|233.88|231.08|233.62|230.82|233.88|231.08|233.32|230.52|0
1654578000000|2022-06-07 05:00:00|233.57|230.77|233.37|230.57|233.77|230.97|233.07|230.27|0
1654578300000|2022-06-07 05:05:00|233.47|230.67|234.58|231.78|234.68|231.88|233.47|230.67|0
1654578600000|2022-06-07 05:10:00|234.68|231.88|235.08|232.28|235.28|232.48|234.27|231.47|0
1654578900000|2022-06-07 05:15:00|235.13|232.33|234.62|231.82|235.13|232.33|234.27|231.47|0
1654579200000|2022-06-07 05:20:00|234.67|231.87|236.09|233.29|236.29|233.49|234.22|231.42|0
1654579500000|2022-06-07 05:25:00|236.19|233.39|237.4|234.6|238.02|235.22|235.99|233.19|0
1654579800000|2022-06-07 05:30:00|237.3|234.5|239.85|237.05|240.62|237.82|237.25|234.45|0
1654580100000|2022-06-07 05:35:00|239.74|236.94|240|237.2|240.46|237.66|239.34|236.54|0
1654580400000|2022-06-07 05:40:00|240.05|237.25|239.54|236.74|240.05|237.25|239.03|236.23|0
1654580700000|2022-06-07 05:45:00|239.43|236.63|239.43|236.63|240.15|237.35|238.92|236.12|0
1654581000000|2022-06-07 05:50:00|239.33|236.53|239.33|236.53|239.63|236.83|238.92|236.12|0
1654581300000|2022-06-07 05:55:00|239.22|236.42|239.94|237.14|240.04|237.24|238.71|235.91|0
1654581600000|2022-06-07 06:00:00|239.73|236.93|236.58|233.78|239.73|236.93|236.18|233.38|0
1654581900000|2022-06-07 06:05:00|236.28|233.48|237.29|234.49|237.49|234.69|236.28|233.48|0
1654582200000|2022-06-07 06:10:00|237.39|234.59|236.78|233.98|237.39|234.59|236.78|233.98|0
1654582500000|2022-06-07 06:15:00|236.73|233.93|236.47|233.67|236.88|234.08|236.07|233.27|0
1654582800000|2022-06-07 06:20:00|236.37|233.57|236.67|233.87|236.93|234.13|235.87|233.07|0
1654583100000|2022-06-07 06:25:00|236.57|233.77|235.56|232.76|236.97|234.17|235.56|232.76|0
1654583400000|2022-06-07 06:30:00|235.46|232.66|236.16|233.36|236.26|233.46|234.95|232.15|0
1654583700000|2022-06-07 06:35:00|236.06|233.26|236.46|233.66|236.66|233.86|235.86|233.06|0
1654584000000|2022-06-07 06:40:00|236.36|233.56|236.86|234.06|236.86|234.06|235.75|232.95|0
1654584300000|2022-06-07 06:45:00|236.76|233.96|237.06|234.26|238.28|235.48|236.76|233.96|0
1654584600000|2022-06-07 06:50:00|237.27|234.47|236.86|234.06|237.27|234.47|236.05|233.25|0
1654584900000|2022-06-07 06:55:00|237.16|234.36|236.96|234.16|237.72|234.92|236.96|234.16|0
1654585200000|2022-06-07 07:00:00|237.06|234.26|236.65|233.85|237.06|234.26|235.09|232.29|0
1654585500000|2022-06-07 07:05:00|236.55|234.15|234.99|232.59|237.11|234.71|234.99|232.59|0
1654585800000|2022-06-07 07:10:00|235.14|232.74|233.43|231.03|235.44|233.04|233.28|230.88|0
1654586100000|2022-06-07 07:15:00|233.23|230.83|234.83|232.43|235.23|232.83|232.03|229.63|0
1654586400000|2022-06-07 07:20:00|234.93|232.53|235.02|232.62|236.23|233.83|233.82|231.42|0
1654586700000|2022-06-07 07:25:00|234.87|232.47|234.66|232.26|235.37|232.97|233.86|231.46|0
1654587000000|2022-06-07 07:30:00|234.77|232.37|234.06|231.66|234.77|232.37|232.86|230.46|0
1654587300000|2022-06-07 07:35:00|234.21|231.81|235.66|233.26|235.67|233.27|233.86|231.46|0
1654587600000|2022-06-07 07:40:00|235.77|233.37|234.36|231.96|235.77|233.37|233.96|231.56|0
1654587900000|2022-06-07 07:45:00|234.46|232.06|233.31|230.91|234.46|232.06|232.16|229.76|0
1654588200000|2022-06-07 07:50:00|233.25|230.85|233.6|231.2|233.9|231.5|232.75|230.35|0
1654588500000|2022-06-07 07:55:00|233.65|231.25|233.95|231.55|234.15|231.75|232.95|230.55|0
1654588800000|2022-06-07 08:00:00|233.85|231.45|233.25|230.85|234.45|232.05|232.95|230.55|0
1654589100000|2022-06-07 08:05:00|233.05|230.65|232.84|230.44|233.3|230.9|232.05|229.65|0
1654589400000|2022-06-07 08:10:00|232.7|230.3|233.24|230.84|233.44|231.04|232.54|230.14|0
1654589700000|2022-06-07 08:15:00|233.14|230.74|233.64|231.24|234.44|232.04|233.09|230.69|0
1654590000000|2022-06-07 08:20:00|233.44|231.04|233.24|230.84|234.04|231.64|233.04|230.64|0
1654590300000|2022-06-07 08:25:00|233.29|230.89|233.63|231.23|233.69|231.29|232.54|230.14|0
1654590600000|2022-06-07 08:30:00|233.53|231.13|233.03|230.63|233.83|231.43|232.73|230.33|0
1654590900000|2022-06-07 08:35:00|233.13|230.73|231.43|229.03|233.23|230.83|231.24|228.84|0
1654591200000|2022-06-07 08:40:00|231.34|228.94|232.2|229.8|232.82|230.42|231.34|228.94|0
1654591500000|2022-06-07 08:45:00|232.01|229.61|232.5|230.1|232.6|230.2|231.91|229.51|0
1654591800000|2022-06-07 08:50:00|232.55|230.15|232.6|230.2|233|230.6|232.4|230|0
1654592100000|2022-06-07 08:55:00|232.65|230.25|232.6|230.2|232.9|230.5|232.3|229.9|0
1654592400000|2022-06-07 09:00:00|232.75|230.35|233.79|231.39|233.79|231.39|232.2|229.8|0
1654592700000|2022-06-07 09:05:00|233.69|231.29|234.09|231.69|234.69|232.29|233.49|231.09|0
1654593000000|2022-06-07 09:10:00|234.19|231.79|234.89|232.49|234.99|232.59|233.99|231.59|0
1654593300000|2022-06-07 09:15:00|234.84|232.44|233.78|231.38|235.29|232.89|233.78|231.38|0
1654593600000|2022-06-07 09:20:00|233.94|231.54|233.28|230.88|233.98|231.58|233.18|230.78|0
1654593900000|2022-06-07 09:25:00|233.33|230.93|232.68|230.28|233.33|230.93|232.38|229.98|0
1654594200000|2022-06-07 09:30:00|232.63|230.23|232.38|229.98|232.78|230.38|231.98|229.58|0
1654594500000|2022-06-07 09:35:00|232.33|229.93|233.27|230.87|233.27|230.87|232.18|229.78|0
1654594800000|2022-06-07 09:40:00|233.37|230.97|234.42|232.02|234.57|232.17|233.37|230.97|0
1654595100000|2022-06-07 09:45:00|234.47|232.07|234.67|232.27|234.87|232.47|234.37|231.97|0
1654595400000|2022-06-07 09:50:00|234.77|232.37|235.17|232.77|235.27|232.87|234.67|232.27|0
1654595700000|2022-06-07 09:55:00|235.27|232.87|235.17|232.77|235.37|232.97|234.47|232.07|0
1654596000000|2022-06-07 10:00:00|235.27|232.87|234.56|232.16|235.27|232.87|234.46|232.06|0
1654596300000|2022-06-07 10:05:00|234.66|232.26|234.51|232.11|234.71|232.31|234.46|232.06|0
1654596600000|2022-06-07 10:10:00|234.56|232.16|234.66|232.26|234.76|232.36|234.46|232.06|0
1654596900000|2022-06-07 10:15:00|234.71|232.31|237.68|235.28|237.78|235.38|234.66|232.26|0
1654597200000|2022-06-07 10:20:00|237.78|235.38|237.78|235.38|238.9|236.5|237.38|234.98|0
1654597500000|2022-06-07 10:25:00|237.68|235.28|236.83|234.43|237.98|235.58|235.78|233.38|0
1654597800000|2022-06-07 10:30:00|236.78|234.38|235.31|232.91|236.83|234.43|235.11|232.71|0
1654598100000|2022-06-07 10:35:00|235.21|232.81|234.46|232.06|235.46|233.06|234.2|231.8|0
1654598400000|2022-06-07 10:40:00|234.4|232|235.66|233.26|235.66|233.26|234.3|231.9|0
1654598700000|2022-06-07 10:45:00|235.61|233.21|234.3|231.9|235.71|233.31|234.1|231.7|0
1654599000000|2022-06-07 10:50:00|234.2|231.8|234.19|231.79|234.6|232.2|233.6|231.2|0
1654599300000|2022-06-07 10:55:00|234.25|231.85|238.74|236.34|239.66|237.26|233.79|231.39|0
1654599600000|2022-06-07 11:00:00|238.95|236.55|237.87|235.47|249.99|247.59|225.65|223.25|0
1654599900000|2022-06-07 11:05:00|238.07|235.67|241.12|238.72|241.22|238.82|237.76|235.36|0
1654600200000|2022-06-07 11:10:00|241.43|239.03|243.09|240.69|245.03|242.63|241.32|238.92|0
1654600500000|2022-06-07 11:15:00|243.14|240.74|240.77|238.37|243.5|241.1|240.62|238.22|0
1654600800000|2022-06-07 11:20:00|240.72|238.32|241.64|239.24|242.56|240.16|240.62|238.22|0
1654601100000|2022-06-07 11:25:00|241.69|239.29|240.61|238.21|242.3|239.9|240.2|237.8|0
1654601400000|2022-06-07 11:30:00|240.71|238.31|240.3|237.9|241.02|238.62|240.05|237.65|0
1654601700000|2022-06-07 11:35:00|240.25|237.85|240.2|237.8|240.61|238.21|239.89|237.49|0
1654602000000|2022-06-07 11:40:00|240.05|237.65|241.11|238.71|241.27|238.87|240.05|237.65|0
1654602300000|2022-06-07 11:45:00|241.17|238.77|240.24|237.84|241.17|238.77|240.19|237.79|0
1654602600000|2022-06-07 11:50:00|240.29|237.89|241.31|238.91|241.31|238.91|240.29|237.89|0
1654602900000|2022-06-07 11:55:00|241.21|238.81|240.8|238.4|241.52|239.12|240.6|238.2|0
1654603200000|2022-06-07 12:00:00|240.59|238.19|241.72|239.32|241.72|239.32|239.93|237.53|0
1654603500000|2022-06-07 12:05:00|241.82|239.42|241.92|239.52|242.02|239.62|241|238.6|0
1654603800000|2022-06-07 12:10:00|241.97|239.57|241.92|239.52|242.54|240.14|241.41|239.01|0
1654604100000|2022-06-07 12:15:00|241.82|239.42|242.84|240.44|243.15|240.75|241.51|239.11|0
1654604400000|2022-06-07 12:20:00|242.94|240.54|241.3|238.9|242.94|240.54|240.79|238.39|0
1654604700000|2022-06-07 12:25:00|241.09|238.69|241.5|239.1|241.5|239.1|240.79|238.39|0
1654605000000|2022-06-07 12:30:00|241.4|239|241.29|238.89|243.76|241.36|241.19|238.79|0
1654605300000|2022-06-07 12:35:00|241.35|238.95|242.21|239.81|243.24|240.84|240.99|238.59|0
1654605600000|2022-06-07 12:40:00|242.32|239.92|242.01|239.61|243.35|240.95|241.9|239.5|0
1654605900000|2022-06-07 12:45:00|241.9|239.5|243.34|240.94|243.44|241.04|240.98|238.58|0
1654606200000|2022-06-07 12:50:00|243.44|241.04|243.75|241.35|243.96|241.56|242.41|240.01|0
1654606500000|2022-06-07 12:55:00|243.65|241.25|244.26|241.86|244.47|242.07|243.03|240.63|0
1654606800000|2022-06-07 13:00:00|244.42|242.02|243.33|240.93|244.47|242.07|243.23|240.83|0
1654607100000|2022-06-07 13:05:00|243.44|241.04|244.05|241.65|244.26|241.86|243.02|240.62|0
1654607400000|2022-06-07 13:10:00|243.95|241.55|245.08|242.68|245.66|243.26|243.74|241.34|0
1654607700000|2022-06-07 13:15:00|244.98|242.58|244.46|242.06|244.98|242.58|243.53|241.13|0
1654608000000|2022-06-07 13:20:00|244.56|242.16|244.15|241.75|244.67|242.27|243.53|241.13|0
1654608300000|2022-06-07 13:25:00|243.94|241.54|242.91|240.51|244.66|242.26|242.91|240.51|0
1654608600000|2022-06-07 13:30:00|242.8|240.4|238.41|236.01|244.76|242.36|238.1|235.7|0
1654608900000|2022-06-07 13:35:00|238.61|236.21|239.12|236.72|239.83|237.43|237.09|234.69|0
1654609200000|2022-06-07 13:40:00|238.91|236.51|237.54|235.14|239.83|237.43|237.09|234.69|0
1654609500000|2022-06-07 13:45:00|237.39|234.99|236.48|234.08|238.5|236.1|236.18|233.78|0
1654609800000|2022-06-07 13:50:00|236.43|234.03|235.07|232.67|236.78|234.38|233.07|230.67|0
1654610100000|2022-06-07 13:55:00|234.67|232.27|236.47|234.07|237.28|234.88|234.02|231.62|0
1654610400000|2022-06-07 14:00:00|236.37|233.97|234.06|231.66|237.48|235.08|233.96|231.56|0
1654610700000|2022-06-07 14:05:00|233.96|231.56|237.21|234.81|238.07|235.67|233.06|230.66|0
1654611000000|2022-06-07 14:10:00|236.91|234.51|238.42|236.02|239.44|237.04|236.21|233.81|0
1654611300000|2022-06-07 14:15:00|238.32|235.92|238.12|235.72|239.84|237.44|237.01|234.61|0
1654611600000|2022-06-07 14:20:00|237.81|235.41|235.7|233.3|238.83|236.43|233.99|231.59|0
1654611900000|2022-06-07 14:25:00|235.6|233.2|230.42|228.02|236.3|233.9|229.93|227.53|0
1654612200000|2022-06-07 14:30:00|230.32|227.92|227.27|224.87|231.01|228.61|227.13|224.73|0
1654612500000|2022-06-07 14:35:00|227.37|224.97|224.83|222.43|229.19|226.79|224.35|221.95|0
1654612800000|2022-06-07 14:40:00|225.03|222.63|225.05|222.65|225.66|223.26|223.29|220.89|0
1654613100000|2022-06-07 14:45:00|224.85|222.45|223.41|221.01|225.53|223.13|223.22|220.82|0
1654613400000|2022-06-07 14:50:00|223.31|220.91|223.79|221.39|224.95|222.55|223.22|220.82|0
1654613700000|2022-06-07 14:55:00|223.98|221.58|225.42|223.02|225.91|223.51|223.89|221.49|0
1654614000000|2022-06-07 15:00:00|225.33|222.93|226.2|223.8|226.39|223.99|224.17|221.77|0
1654614300000|2022-06-07 15:05:00|226.29|223.89|224.66|222.26|227.75|225.35|224.66|222.26|0
1654614600000|2022-06-07 15:10:00|224.95|222.55|223.5|221.1|225.14|222.74|222.92|220.52|0
1654614900000|2022-06-07 15:15:00|223.78|221.38|225.33|222.93|225.72|223.32|223.3|220.9|0
1654615200000|2022-06-07 15:20:00|225.04|222.64|227.57|225.17|227.57|225.17|224.56|222.16|0
1654615500000|2022-06-07 15:25:00|227.77|225.37|228.65|226.25|229.33|226.93|226.69|224.29|0
1654615800000|2022-06-07 15:30:00|228.55|226.15|228.97|226.57|230.06|227.66|227.05|224.65|0
1654616100000|2022-06-07 15:35:00|228.87|226.47|228.09|225.69|230.35|227.95|227.99|225.59|0
1654616400000|2022-06-07 15:40:00|228.14|225.74|228.77|226.37|229.26|226.86|227.99|225.59|0
1654616700000|2022-06-07 15:45:00|228.97|226.57|231.53|229.13|231.83|229.43|227.79|225.39|0
1654617000000|2022-06-07 15:50:00|231.73|229.33|231.23|228.83|232.12|229.72|229.95|227.55|0
1654617300000|2022-06-07 15:55:00|231.33|228.93|228.35|225.95|231.33|228.93|227.77|225.37|0
1654617600000|2022-06-07 16:00:00|228.16|225.76|229.04|226.64|229.43|227.03|227.47|225.07|0
1654617900000|2022-06-07 16:05:00|229.14|226.74|230.02|227.62|231.21|228.81|229.14|226.74|0
1654618200000|2022-06-07 16:10:00|229.82|227.42|228.95|226.55|230.42|228.02|228.75|226.35|0
1654618500000|2022-06-07 16:15:00|229.24|226.84|230.92|228.52|232.02|229.62|228.85|226.45|0
1654618800000|2022-06-07 16:20:00|231.12|228.72|230.33|227.93|231.62|229.22|230.03|227.63|0
1654619100000|2022-06-07 16:25:00|230.42|228.02|229.53|227.13|230.42|228.02|228.84|226.44|0
1654619400000|2022-06-07 16:30:00|229.43|227.03|227.86|225.46|230.32|227.92|227.37|224.97|0
1654619700000|2022-06-07 16:35:00|227.76|225.36|226.97|224.57|228.45|226.05|226.97|224.57|0
1654620000000|2022-06-07 16:40:00|226.88|224.48|226.09|223.69|226.88|224.48|224.73|222.33|0
1654620300000|2022-06-07 16:45:00|225.99|223.59|225.21|222.81|225.99|223.59|224.82|222.42|0
1654620600000|2022-06-07 16:50:00|225.12|222.72|224.53|222.13|226.48|224.08|224.24|221.84|0
1654620900000|2022-06-07 16:55:00|224.63|222.23|224.92|222.52|225.79|223.39|224.34|221.94|0
1654621200000|2022-06-07 17:00:00|224.82|222.42|223.65|221.25|225.6|223.2|223.46|221.06|0
1654621500000|2022-06-07 17:05:00|223.56|221.16|222.49|220.09|224.52|222.12|222.49|220.09|0
1654621800000|2022-06-07 17:10:00|222.3|219.9|222.3|219.9|223.26|220.86|222.01|219.61|0
1654622100000|2022-06-07 17:15:00|222.2|219.8|221.72|219.32|222.49|220.09|221.14|218.74|0
1654622400000|2022-06-07 17:20:00|221.81|219.41|220.04|217.64|222.92|220.52|218.8|216.4|0
1654622700000|2022-06-07 17:25:00|219.95|217.55|219.75|217.35|220.43|218.03|219.37|216.97|0
1654623000000|2022-06-07 17:30:00|219.18|216.78|219.8|217.4|220.52|218.12|218.98|216.58|0
1654623300000|2022-06-07 17:35:00|219.94|217.54|219.84|217.44|220.9|218.5|219.27|216.87|0
1654623600000|2022-06-07 17:40:00|219.75|217.35|220.03|217.63|220.99|218.59|219.75|217.35|0
1654623900000|2022-06-07 17:45:00|220.13|217.73|220.03|217.63|220.9|218.5|219.36|216.96|0
1654624200000|2022-06-07 17:50:00|219.93|217.53|220.32|217.92|220.51|218.11|218.97|216.57|0
1654624500000|2022-06-07 17:55:00|220.51|218.11|219.64|217.24|220.8|218.4|218.78|216.38|0
1654624800000|2022-06-07 18:00:00|219.5|217.1|218.39|215.99|220.13|217.73|218.3|215.9|0
1654625100000|2022-06-07 18:05:00|218.3|215.9|215.15|212.75|218.68|216.28|215.06|212.66|0
1654625400000|2022-06-07 18:10:00|215.06|212.66|214.02|211.62|215.34|212.94|213.83|211.43|0
1654625700000|2022-06-07 18:15:00|213.83|211.43|215.24|212.84|215.43|213.03|213.45|211.05|0
1654626000000|2022-06-07 18:20:00|215.34|212.94|214.86|212.46|215.62|213.22|214.77|212.37|0
1654626300000|2022-06-07 18:25:00|214.77|212.37|214.48|212.08|215.52|213.12|214.1|211.7|0
1654626600000|2022-06-07 18:30:00|214.39|211.99|213.06|210.66|214.86|212.46|212.69|210.29|0
1654626900000|2022-06-07 18:35:00|212.97|210.57|213.81|211.41|214|211.6|212.78|210.38|0
1654627200000|2022-06-07 18:40:00|213.63|211.23|216.75|214.35|217.51|215.11|213.53|211.13|0
1654627500000|2022-06-07 18:45:00|217.04|214.64|217.89|215.49|218.37|215.97|215.8|213.4|0
1654627800000|2022-06-07 18:50:00|217.8|215.4|216.74|214.34|218.18|215.78|216.46|214.06|0
1654628100000|2022-06-07 18:55:00|217.13|214.73|215.7|213.3|217.51|215.11|215.51|213.11|0
1654628400000|2022-06-07 19:00:00|215.6|213.2|214.08|211.68|215.98|213.58|213.8|211.4|0
1654628700000|2022-06-07 19:05:00|213.99|211.59|213.99|211.59|214.84|212.44|213.14|210.74|0
1654629000000|2022-06-07 19:10:00|213.8|211.4|214.46|212.06|215.22|212.82|213.23|210.83|0
1654629300000|2022-06-07 19:15:00|214.55|212.15|213.51|211.11|214.55|212.15|213.14|210.74|0
1654629600000|2022-06-07 19:20:00|213.42|211.02|213.13|210.73|213.79|211.39|212.38|209.98|0
1654629900000|2022-06-07 19:25:00|212.94|210.54|212.85|210.45|213.6|211.2|212.47|210.07|0
1654630200000|2022-06-07 19:30:00|212.94|210.54|211.16|208.76|214.2|211.8|211.07|208.67|0
1654630500000|2022-06-07 19:35:00|211.26|208.86|209.86|207.46|211.44|209.04|209.76|207.36|0
1654630800000|2022-06-07 19:40:00|209.76|207.36|209.95|207.55|210.69|208.29|209.3|206.9|0
1654631100000|2022-06-07 19:45:00|209.76|207.36|208.65|206.25|210.22|207.82|208.46|206.06|0
1654631400000|2022-06-07 19:50:00|208.74|206.34|208.18|205.78|209.39|206.99|207.81|205.41|0
1654631700000|2022-06-07 19:55:00|208.27|205.87|209.85|207.45|209.85|207.45|207.9|205.5|0
1654632000000|2022-06-07 20:00:00|209.47|207.07|211.33|208.93|211.9|209.5|209.47|207.07|0
1654632300000|2022-06-07 20:05:00|211.24|208.84|210.86|208.46|211.52|209.12|210.59|208.19|0
1654632600000|2022-06-07 20:10:00|210.96|208.56|210.96|208.56|210.96|208.56|210.68|208.28|0
1654632900000|2022-06-07 20:15:00|211.16|208.36|211.71|208.91|211.9|209.1|211.06|208.26|0
1654633200000|2022-06-07 20:20:00|211.62|208.82|211.71|208.91|211.99|209.19|211.15|208.35|0
1654633500000|2022-06-07 20:25:00|211.8|209|212.36|209.56|212.36|209.56|211.62|208.82|0
1654633800000|2022-06-07 20:30:00|212.27|209.47|212.17|209.37|212.74|209.94|212.17|209.37|0
1654634100000|2022-06-07 20:35:00|212.27|209.47|212.31|209.51|212.45|209.65|212.08|209.28|0
1654634400000|2022-06-07 20:40:00|212.26|209.46|212.73|209.93|212.92|210.12|211.98|209.18|0
1654634700000|2022-06-07 20:45:00|212.78|209.98|212.82|210.02|212.82|210.02|212.36|209.56|0
1654635000000|2022-06-07 20:50:00|212.73|209.93|212.82|210.02|213.29|210.49|212.63|209.83|0
1654635300000|2022-06-07 20:55:00|213.01|210.21|212.77|209.97|213.1|210.3|212.63|209.83|0
1654635600000|2022-06-07 21:00:00|212.95|210.15|212.98|210.18|213.13|210.33|212.89|210.09|0
1654635900000|2022-06-07 21:05:00|212.96|210.16|212.98|210.18|213.01|210.21|212.9|210.1|0
1654636200000|2022-06-07 21:10:00|212.97|210.17|212.88|210.08|212.97|210.17|212.88|210.08|0
1654636500000|2022-06-07 21:15:00|212.9|210.1|212.84|210.04|212.99|210.19|212.83|210.03|0
1654636800000|2022-06-07 21:20:00|212.81|210.01|212.77|209.97|212.84|210.04|212.75|209.95|0
1654637100000|2022-06-07 21:25:00|212.88|210.08|212.81|210.01|213.08|210.28|212.81|210.01|0
1654637400000|2022-06-07 21:30:00|212.74|209.94|212.53|209.73|212.76|209.96|212.49|209.69|0
1654637700000|2022-06-07 21:35:00|212.46|209.66|212.34|209.54|212.46|209.66|212.23|209.43|0
1654638000000|2022-06-07 21:40:00|212.33|209.53|212.52|209.72|212.59|209.79|212.33|209.53|0
1654638300000|2022-06-07 21:45:00|212.51|209.71|212.5|209.7|212.58|209.78|212.5|209.7|0
1654638600000|2022-06-07 21:50:00|212.55|209.75|212.43|209.63|212.55|209.75|212.43|209.63|0
1654638900000|2022-06-07 21:55:00|212.4|209.6|212.39|209.59|212.45|209.65|212.39|209.59|0
1654639200000|2022-06-07 22:00:00|212.84|210.04|211.71|208.91|212.84|210.04|211.38|208.58|0
1654639500000|2022-06-07 22:05:00|211.85|209.05|212.13|209.33|212.5|209.7|211.85|209.05|0
1654639800000|2022-06-07 22:10:00|212.08|209.28|211.19|208.39|212.13|209.33|210.82|208.02|0
1654640100000|2022-06-07 22:15:00|211.09|208.29|211.47|208.67|211.75|208.95|211.05|208.25|0
1654640400000|2022-06-07 22:20:00|211.51|208.71|211.74|208.94|212.12|209.32|211.51|208.71|0
1654640700000|2022-06-07 22:25:00|211.65|208.85|211.74|208.94|212.12|209.32|211.28|208.48|0
1654641000000|2022-06-07 22:30:00|211.65|208.85|212.11|209.31|212.11|209.31|211.65|208.85|0
1654641300000|2022-06-07 22:35:00|212.02|209.22|212.39|209.59|212.58|209.78|211.83|209.03|0
1654641600000|2022-06-07 22:40:00|212.2|209.4|211.83|209.03|212.39|209.59|211.83|209.03|0
1654641900000|2022-06-07 22:45:00|211.92|209.12|212.48|209.68|212.57|209.77|211.73|208.93|0
1654642200000|2022-06-07 22:50:00|212.39|209.59|212.1|209.3|212.67|209.87|212.01|209.21|0
1654642500000|2022-06-07 22:55:00|212.01|209.21|212.1|209.3|212.38|209.58|212.01|209.21|0
1654642800000|2022-06-07 23:00:00|212.01|209.21|211.82|209.02|212.1|209.3|211.82|209.02|0
1654643100000|2022-06-07 23:05:00|211.72|208.92|211.81|209.01|211.91|209.11|211.63|208.83|0
1654643400000|2022-06-07 23:10:00|211.72|208.92|212.09|209.29|212.09|209.29|211.72|208.92|0
1654643700000|2022-06-07 23:15:00|212|209.2|211.62|208.82|212|209.2|211.62|208.82|0
1654644000000|2022-06-07 23:20:00|211.72|208.92|211.71|208.91|212|209.2|211.62|208.82|0
1654644300000|2022-06-07 23:25:00|211.62|208.82|211.71|208.91|211.71|208.91|211.25|208.45|0
1654644600000|2022-06-07 23:30:00|211.62|208.82|212.74|209.94|212.74|209.94|211.52|208.72|0
1654644900000|2022-06-07 23:35:00|212.83|210.03|212.83|210.03|212.93|210.13|212.27|209.47|0
1654645200000|2022-06-07 23:40:00|212.88|210.08|213.77|210.97|214.05|211.25|212.74|209.94|0
1654645500000|2022-06-07 23:45:00|213.67|210.87|214.33|211.53|214.33|211.53|213.49|210.69|0
1654645800000|2022-06-07 23:50:00|214.43|211.63|214.14|211.34|214.52|211.72|213.81|211.01|0
1654646100000|2022-06-07 23:55:00|214.24|211.44|214.14|211.34|214.33|211.53|213.86|211.06|0
1654646400000|2022-06-08 00:00:00|214.04|211.24|213.85|211.05|214.61|211.81|213.1|210.3|0
1654646700000|2022-06-08 00:05:00|213.81|211.01|213.81|211.01|214.51|211.71|213.76|210.96|0
1654647000000|2022-06-08 00:10:00|213.66|210.86|213|210.2|213.94|211.14|212.86|210.06|0
1654647300000|2022-06-08 00:15:00|212.91|210.11|213.66|210.86|213.66|210.86|212.62|209.82|0
1654647600000|2022-06-08 00:20:00|213.75|210.95|213.94|211.14|214.69|211.89|213.47|210.67|0
1654647900000|2022-06-08 00:25:00|213.8|211|213.56|210.76|214.03|211.23|213.37|210.57|0
1654648200000|2022-06-08 00:30:00|213.46|210.66|212.76|209.96|213.46|210.66|212.71|209.91|0
1654648500000|2022-06-08 00:35:00|212.8|210|211.68|208.88|212.9|210.1|211.35|208.55|0
1654648800000|2022-06-08 00:40:00|211.63|208.83|211.58|208.78|211.67|208.87|210.98|208.18|0
1654649100000|2022-06-08 00:45:00|211.67|208.87|211.91|209.11|212.05|209.25|211.2|208.4|0
1654649400000|2022-06-08 00:50:00|211.95|209.15|211.39|208.59|212.05|209.25|211.39|208.59|0
1654649700000|2022-06-08 00:55:00|211.29|208.49|211.67|208.87|211.9|209.1|211.29|208.49|0
1654650000000|2022-06-08 01:00:00|211.43|208.63|211.57|208.77|211.62|208.82|211.1|208.3|0
1654650300000|2022-06-08 01:05:00|211.52|208.72|211.52|208.72|211.85|209.05|211.29|208.49|0
1654650600000|2022-06-08 01:10:00|211.57|208.77|211.38|208.58|211.75|208.95|211.38|208.58|0
1654650900000|2022-06-08 01:15:00|211.19|208.39|210.63|207.83|211.28|208.48|209.98|207.18|0
1654651200000|2022-06-08 01:20:00|210.54|207.74|211.28|208.48|211.65|208.85|210.44|207.64|0
1654651500000|2022-06-08 01:25:00|211.33|208.53|211.74|208.94|212.03|209.23|211.33|208.53|0
1654651800000|2022-06-08 01:30:00|211.65|208.85|210.95|208.15|211.84|209.04|210.34|207.54|0
1654652100000|2022-06-08 01:35:00|210.9|208.1|211.27|208.47|211.37|208.57|210.34|207.54|0
1654652400000|2022-06-08 01:40:00|211.23|208.43|210.9|208.1|211.41|208.61|210.71|207.91|0
1654652700000|2022-06-08 01:45:00|210.94|208.14|211.69|208.89|212.58|209.78|210.71|207.91|0
1654653000000|2022-06-08 01:50:00|211.55|208.75|211.31|208.51|211.73|208.93|211.08|208.28|0
1654653300000|2022-06-08 01:55:00|211.22|208.42|211.36|208.56|211.36|208.56|210.8|208|0
1654653600000|2022-06-08 02:00:00|211.26|208.46|210.89|208.09|211.26|208.46|210.79|207.99|0
1654653900000|2022-06-08 02:05:00|210.79|207.99|210.37|207.57|210.84|208.04|210.23|207.43|0
1654654200000|2022-06-08 02:10:00|210.42|207.62|210.6|207.8|210.88|208.08|210.14|207.34|0
1654654500000|2022-06-08 02:15:00|210.51|207.71|210.65|207.85|210.88|208.08|210.41|207.61|0
1654654800000|2022-06-08 02:20:00|210.6|207.8|210.97|208.17|211.06|208.26|210.5|207.7|0
1654655100000|2022-06-08 02:25:00|210.88|208.08|210.64|207.84|210.88|208.08|210.55|207.75|0
1654655400000|2022-06-08 02:30:00|210.59|207.79|210.68|207.88|211.06|208.26|210.59|207.79|0
1654655700000|2022-06-08 02:35:00|210.78|207.98|210.31|207.51|210.78|207.98|210.08|207.28|0
1654656000000|2022-06-08 02:40:00|210.22|207.42|210.77|207.97|210.77|207.97|210.03|207.23|0
1654656300000|2022-06-08 02:45:00|210.68|207.88|211.98|209.18|212.08|209.28|210.59|207.79|0
1654656600000|2022-06-08 02:50:00|211.94|209.14|212.08|209.28|212.08|209.28|211.7|208.9|0
1654656900000|2022-06-08 02:55:00|212.17|209.37|212.54|209.74|212.59|209.79|211.79|208.99|0
1654657200000|2022-06-08 03:00:00|212.64|209.84|212.45|209.65|212.73|209.93|212.26|209.46|0
1654657500000|2022-06-08 03:05:00|212.4|209.6|213.48|210.68|213.48|210.68|212.26|209.46|0
1654657800000|2022-06-08 03:10:00|213.43|210.63|213.85|211.05|214.04|211.24|213.29|210.49|0
1654658100000|2022-06-08 03:15:00|213.9|211.1|215.74|212.94|216.03|213.23|213.62|210.82|0
1654658400000|2022-06-08 03:20:00|215.65|212.85|216.22|213.42|216.98|214.18|215.65|212.85|0
1654658700000|2022-06-08 03:25:00|216.41|213.61|215.93|213.13|216.88|214.08|215.93|213.13|0
1654659000000|2022-06-08 03:30:00|216.03|213.23|216.6|213.8|216.69|213.89|215.56|212.76|0
1654659300000|2022-06-08 03:35:00|216.5|213.7|216.4|213.6|216.6|213.8|216.03|213.23|0
1654659600000|2022-06-08 03:40:00|216.45|213.65|216.78|213.98|217.07|214.27|216.4|213.6|0
1654659900000|2022-06-08 03:45:00|216.83|214.03|216.07|213.27|217.06|214.26|215.93|213.13|0
1654660200000|2022-06-08 03:50:00|216.02|213.22|216.49|213.69|216.59|213.79|216.02|213.22|0
1654660500000|2022-06-08 03:55:00|216.59|213.79|216.49|213.69|216.68|213.88|216.3|213.5|0
1654660800000|2022-06-08 04:00:00|216.58|213.78|216.72|213.92|216.82|214.02|216.39|213.59|0
1654661100000|2022-06-08 04:05:00|216.77|213.97|216.86|214.06|216.86|214.06|216.48|213.68|0
1654661400000|2022-06-08 04:10:00|216.72|213.92|216.58|213.78|216.86|214.06|216.58|213.78|0
1654661700000|2022-06-08 04:15:00|216.62|213.82|216.57|213.77|216.67|213.87|215.81|213.01|0
1654662000000|2022-06-08 04:20:00|216.48|213.68|215.81|213.01|216.48|213.68|215.53|212.73|0
1654662300000|2022-06-08 04:25:00|215.72|212.92|215.71|212.91|216.19|213.39|215.58|212.78|0
1654662600000|2022-06-08 04:30:00|215.62|212.82|215.86|213.06|216.19|213.39|215.53|212.73|0
1654662900000|2022-06-08 04:35:00|215.9|213.1|216.18|213.38|216.28|213.48|215.81|213.01|0
1654663200000|2022-06-08 04:40:00|216.09|213.29|216.04|213.24|216.23|213.43|215.9|213.1|0
1654663500000|2022-06-08 04:45:00|215.99|213.19|216.04|213.24|216.18|213.38|215.89|213.09|0
1654663800000|2022-06-08 04:50:00|216.08|213.28|217.41|214.61|217.41|214.61|216.08|213.28|0
1654664100000|2022-06-08 04:55:00|217.27|214.47|217.88|215.08|217.98|215.18|217.03|214.23|0
1654664400000|2022-06-08 05:00:00|217.98|215.18|216.88|214.08|217.98|215.18|216.83|214.03|0
1654664700000|2022-06-08 05:05:00|216.93|214.13|215.69|212.89|216.93|214.13|215.69|212.89|0
1654665000000|2022-06-08 05:10:00|215.79|212.99|215.41|212.61|215.79|212.99|215.31|212.51|0
1654665300000|2022-06-08 05:15:00|215.46|212.66|216.07|213.27|216.26|213.46|215.27|212.47|0
1654665600000|2022-06-08 05:20:00|216.26|213.46|216.26|213.46|216.45|213.65|215.4|212.6|0
1654665900000|2022-06-08 05:25:00|216.35|213.55|216.25|213.45|216.92|214.12|216.06|213.26|0
1654666200000|2022-06-08 05:30:00|216.4|213.6|214.83|212.03|216.4|213.6|214.64|211.84|0
1654666500000|2022-06-08 05:35:00|214.93|212.13|215.11|212.31|215.59|212.79|214.93|212.13|0
1654666800000|2022-06-08 05:40:00|215.21|212.41|214.92|212.12|215.21|212.41|214.17|211.37|0
1654667100000|2022-06-08 05:45:00|214.88|212.08|214.97|212.17|215.2|212.4|214.64|211.84|0
1654667400000|2022-06-08 05:50:00|214.92|212.12|214.96|212.16|215.11|212.31|214.73|211.93|0
1654667700000|2022-06-08 05:55:00|214.92|212.12|214.82|212.02|215.67|212.87|214.72|211.92|0
1654668000000|2022-06-08 06:00:00|214.91|212.11|215.38|212.58|215.48|212.68|214.82|212.02|0
1654668300000|2022-06-08 06:05:00|215.29|212.49|215.19|212.39|215.76|212.96|214.91|212.11|0
1654668600000|2022-06-08 06:10:00|215.29|212.49|216.04|213.24|216.04|213.24|215.29|212.49|0
1654668900000|2022-06-08 06:15:00|216.09|213.29|215.66|212.86|216.42|213.62|215.66|212.86|0
1654669200000|2022-06-08 06:20:00|215.61|212.81|213.96|211.16|215.75|212.95|213.86|211.06|0
1654669500000|2022-06-08 06:25:00|214.05|211.25|214.33|211.53|214.52|211.72|213.68|210.88|0
1654669800000|2022-06-08 06:30:00|214.24|211.44|213.58|210.78|214.33|211.53|213.3|210.5|0
1654670100000|2022-06-08 06:35:00|213.63|210.83|214|211.2|214.05|211.25|213.58|210.78|0
1654670400000|2022-06-08 06:40:00|214.05|211.25|214.42|211.62|214.61|211.81|213.76|210.96|0
1654670700000|2022-06-08 06:45:00|214.61|211.81|214.79|211.99|214.79|211.99|214.42|211.62|0
1654671000000|2022-06-08 06:50:00|214.7|211.9|215.55|212.75|215.55|212.75|214.42|211.62|0
1654671300000|2022-06-08 06:55:00|215.64|212.84|214.6|211.8|215.64|212.84|214.6|211.8|0
1654671600000|2022-06-08 07:00:00|214.98|212.18|216.58|213.78|216.87|214.07|214.84|212.04|0
1654671900000|2022-06-08 07:05:00|216.34|213.94|217.97|215.57|219.34|216.94|216.24|213.84|0
1654672200000|2022-06-08 07:10:00|218.16|215.76|217.4|215|218.83|216.43|217.21|214.81|0
1654672500000|2022-06-08 07:15:00|217.49|215.09|217.06|214.66|217.78|215.38|216.35|213.95|0
1654672800000|2022-06-08 07:20:00|217.11|214.71|217.06|214.66|218.06|215.66|216.82|214.42|0
1654673100000|2022-06-08 07:25:00|217.11|214.71|217.25|214.85|217.77|215.37|216.58|214.18|0
1654673400000|2022-06-08 07:30:00|217.29|214.89|216.82|214.42|217.48|215.08|216.63|214.23|0
1654673700000|2022-06-08 07:35:00|216.91|214.51|216.43|214.03|217.86|215.46|216.43|214.03|0
1654674000000|2022-06-08 07:40:00|216.34|213.94|215.76|213.36|216.34|213.94|215.39|212.99|0
1654674300000|2022-06-08 07:45:00|216.05|213.65|216.33|213.93|216.52|214.12|215.48|213.08|0
1654674600000|2022-06-08 07:50:00|216.43|214.03|216.14|213.74|216.43|214.03|215.19|212.79|0
1654674900000|2022-06-08 07:55:00|216.04|213.64|216.9|214.5|216.9|214.5|215.71|213.31|0
1654675200000|2022-06-08 08:00:00|217.09|214.69|216.51|214.11|217.47|215.07|216.04|213.64|0
1654675500000|2022-06-08 08:05:00|216.61|214.21|216.61|214.21|217.56|215.16|216.32|213.92|0
1654675800000|2022-06-08 08:10:00|216.51|214.11|216.6|214.2|216.99|214.59|215.94|213.54|0
1654676100000|2022-06-08 08:15:00|216.7|214.3|217.32|214.92|218.23|215.83|216.6|214.2|0
1654676400000|2022-06-08 08:20:00|217.27|214.87|215.93|213.53|217.65|215.25|215.74|213.34|0
1654676700000|2022-06-08 08:25:00|215.84|213.44|215.46|213.06|216.41|214.01|215.36|212.96|0
1654677000000|2022-06-08 08:30:00|215.36|212.96|215.17|212.77|215.74|213.34|215.17|212.77|0
1654677300000|2022-06-08 08:35:00|215.27|212.87|214.98|212.58|215.27|212.87|214.32|211.92|0
1654677600000|2022-06-08 08:40:00|215.07|212.67|214.84|212.44|215.45|213.05|214.84|212.44|0
1654677900000|2022-06-08 08:45:00|214.79|212.39|214.88|212.48|215.35|212.95|214.22|211.82|0
1654678200000|2022-06-08 08:50:00|214.83|212.43|214.59|212.19|215.73|213.33|214.31|211.91|0
1654678500000|2022-06-08 08:55:00|214.69|212.29|215.3|212.9|215.73|213.33|214.69|212.29|0
1654678800000|2022-06-08 09:00:00|215.35|212.95|216.01|213.61|216.1|213.7|215.06|212.66|0
1654679100000|2022-06-08 09:05:00|216.15|213.75|217.34|214.94|217.43|215.03|216.1|213.7|0
1654679400000|2022-06-08 09:10:00|217.24|214.84|216.29|213.89|217.63|215.23|215.91|213.51|0
1654679700000|2022-06-08 09:15:00|216.19|213.79|216.84|214.44|217.51|215.11|216|213.6|0
1654680000000|2022-06-08 09:20:00|216.89|214.49|216.93|214.53|217.03|214.63|216.46|214.06|0
1654680300000|2022-06-08 09:25:00|216.74|214.34|217.4|215|217.4|215|216.27|213.87|0
1654680600000|2022-06-08 09:30:00|217.45|215.05|216.83|214.43|217.5|215.1|216.36|213.96|0
1654680900000|2022-06-08 09:35:00|216.79|214.39|216.83|214.43|217.36|214.96|216.26|213.86|0
1654681200000|2022-06-08 09:40:00|216.88|214.48|216.16|213.76|217.35|214.95|215.78|213.38|0
1654681500000|2022-06-08 09:45:00|216.21|213.81|216.25|213.85|216.3|213.9|215.69|213.29|0
1654681800000|2022-06-08 09:50:00|216.35|213.95|216.4|214|216.54|214.14|215.87|213.47|0
1654682100000|2022-06-08 09:55:00|216.44|214.04|216.75|214.35|216.75|214.35|216.16|213.76|0
1654682400000|2022-06-08 10:00:00|216.85|214.45|217.2|214.8|217.82|215.42|216.49|214.09|0
1654682700000|2022-06-08 10:05:00|217.25|214.85|218.52|216.12|218.87|216.47|217.15|214.75|0
1654683000000|2022-06-08 10:10:00|218.66|216.26|218.61|216.21|218.8|216.4|217.99|215.59|0
1654683300000|2022-06-08 10:15:00|218.71|216.31|218.51|216.11|218.71|216.31|217.85|215.45|0
1654683600000|2022-06-08 10:20:00|218.47|216.07|218.32|215.92|218.7|216.3|217.94|215.54|0
1654683900000|2022-06-08 10:25:00|218.27|215.87|218.51|216.11|218.7|216.3|218.03|215.63|0
1654684200000|2022-06-08 10:30:00|218.6|216.2|218.89|216.49|219.08|216.68|218.32|215.92|0
1654684500000|2022-06-08 10:35:00|218.79|216.39|217.98|215.58|218.98|216.58|217.83|215.43|0
1654684800000|2022-06-08 10:40:00|217.93|215.53|217.79|215.39|218.12|215.72|217.45|215.05|0
1654685100000|2022-06-08 10:45:00|217.83|215.43|216.69|214.29|218.21|215.81|216.69|214.29|0
1654685400000|2022-06-08 10:50:00|216.59|214.19|215.36|212.96|217.31|214.91|215.17|212.77|0
1654685700000|2022-06-08 10:55:00|215.41|213.01|215.74|213.34|215.97|213.57|215.26|212.86|0
1654686000000|2022-06-08 11:00:00|215.83|213.43|217.04|214.64|217.04|214.64|215.83|213.43|0
1654686300000|2022-06-08 11:05:00|216.95|214.55|216.66|214.26|217.33|214.93|216.66|214.26|0
1654686600000|2022-06-08 11:10:00|216.75|214.35|215.24|212.84|216.85|214.45|215.15|212.75|0
1654686900000|2022-06-08 11:15:00|215.52|213.12|214.86|212.46|215.9|213.5|214.52|212.12|0
1654687200000|2022-06-08 11:20:00|214.9|212.5|214.99|212.59|215.33|212.93|214.62|212.22|0
1654687500000|2022-06-08 11:25:00|215.04|212.64|214.52|212.12|215.04|212.64|214.52|212.12|0
1654687800000|2022-06-08 11:30:00|214.14|211.74|213.29|210.89|214.42|212.02|212.92|210.52|0
1654688100000|2022-06-08 11:35:00|213.2|210.8|213.2|210.8|213.48|211.08|212.97|210.57|0
1654688400000|2022-06-08 11:40:00|213.29|210.89|214.09|211.69|214.32|211.92|213.29|210.89|0
1654688700000|2022-06-08 11:45:00|214.04|211.64|214.89|212.49|214.89|212.49|213.85|211.45|0
1654689000000|2022-06-08 11:50:00|214.98|212.58|215.45|213.05|215.55|213.15|214.98|212.58|0
1654689300000|2022-06-08 11:55:00|215.54|213.14|215.45|213.05|215.54|213.14|214.98|212.58|0
1654689600000|2022-06-08 12:00:00|215.5|213.1|215.73|213.33|216.35|213.95|215.35|212.95|0
1654689900000|2022-06-08 12:05:00|215.82|213.42|215.63|213.23|215.82|213.42|214.97|212.57|0
1654690200000|2022-06-08 12:10:00|215.35|212.95|215.16|212.76|215.82|213.42|214.4|212|0
1654690500000|2022-06-08 12:15:00|215.25|212.85|215.53|213.13|216.1|213.7|215.25|212.85|0
1654690800000|2022-06-08 12:20:00|215.63|213.23|217.19|214.79|217.24|214.84|215.53|213.13|0
1654691100000|2022-06-08 12:25:00|217.33|214.93|217.33|214.93|217.81|215.41|216.81|214.41|0
1654691400000|2022-06-08 12:30:00|217.52|215.12|219.09|216.69|219.81|217.41|217.42|215.02|0
1654691700000|2022-06-08 12:35:00|219.14|216.74|217.27|214.87|219.43|217.03|216.8|214.4|0
1654692000000|2022-06-08 12:40:00|217.32|214.92|216.41|214.01|218.32|215.92|216.41|214.01|0
1654692300000|2022-06-08 12:45:00|216.37|213.97|217.14|214.74|217.14|214.74|216.22|213.82|0
1654692600000|2022-06-08 12:50:00|217.23|214.83|218.37|215.97|218.66|216.26|216.62|214.22|0
1654692900000|2022-06-08 12:55:00|218.47|216.07|217.89|215.49|218.66|216.26|217.23|214.83|0
1654693200000|2022-06-08 13:00:00|217.99|215.59|218.21|215.81|219.81|217.41|217.89|215.49|0
1654693500000|2022-06-08 13:05:00|218.31|215.91|219.17|216.77|220.12|217.72|218.31|215.91|0
1654693800000|2022-06-08 13:10:00|219.45|217.05|218.83|216.43|219.98|217.58|218.59|216.19|0
1654694100000|2022-06-08 13:15:00|218.78|216.38|219.4|217|219.73|217.33|218.78|216.38|0
1654694400000|2022-06-08 13:20:00|219.45|217.05|219.25|216.85|219.83|217.43|218.97|216.57|0
1654694700000|2022-06-08 13:25:00|219.06|216.66|218.39|215.99|219.06|216.66|218.11|215.71|0
1654695000000|2022-06-08 13:30:00|218.68|216.28|220.49|218.09|223.19|220.79|218.3|215.9|0
1654695300000|2022-06-08 13:35:00|220.54|218.14|217.63|215.23|221.17|218.77|216.96|214.56|0
1654695600000|2022-06-08 13:40:00|218.29|215.89|219.15|216.75|219.63|217.23|217.72|215.32|0
1654695900000|2022-06-08 13:45:00|219.05|216.65|212.88|210.48|219.05|216.65|211.67|209.27|0
1654696200000|2022-06-08 13:50:00|212.79|210.39|210.79|208.39|214.38|211.98|210.33|207.93|0
1654696500000|2022-06-08 13:55:00|210.51|208.11|211.81|209.41|212.09|209.69|210.14|207.74|0
1654696800000|2022-06-08 14:00:00|211.63|209.23|211.93|209.53|214.72|212.32|211.35|208.95|0
1654697100000|2022-06-08 14:05:00|211.74|209.34|213.07|210.67|213.73|211.33|211.27|208.87|0
1654697400000|2022-06-08 14:10:00|213.16|210.76|219.13|216.73|219.13|216.73|213.16|210.76|0
1654697700000|2022-06-08 14:15:00|219.37|216.97|216.65|214.25|220.08|217.68|216.65|214.25|0
1654698000000|2022-06-08 14:20:00|216.46|214.06|213.72|211.32|216.46|214.06|213.53|211.13|0
1654698300000|2022-06-08 14:25:00|214.19|211.79|215.88|213.48|215.88|213.48|213.81|211.41|0
1654698600000|2022-06-08 14:30:00|215.84|213.44|213.53|211.13|216.64|214.24|212.96|210.56|0
1654698900000|2022-06-08 14:35:00|213.43|211.03|213.99|211.59|214.28|211.88|212.21|209.81|0
1654699200000|2022-06-08 14:40:00|213.9|211.5|214.89|212.49|217.3|214.9|212.68|210.28|0
1654699500000|2022-06-08 14:45:00|214.8|212.4|213.66|211.26|214.8|212.4|212.91|210.51|0
1654699800000|2022-06-08 14:50:00|213.48|211.08|213.66|211.26|214.42|212.02|212.72|210.32|0
1654700100000|2022-06-08 14:55:00|213.85|211.45|215.83|213.43|216.88|214.48|213.66|211.26|0
1654700400000|2022-06-08 15:00:00|215.64|213.24|216.4|214|217.35|214.95|215.36|212.96|0
1654700700000|2022-06-08 15:05:00|216.59|214.19|215.45|213.05|216.59|214.19|215.17|212.77|0
1654701000000|2022-06-08 15:10:00|215.35|212.95|212.99|210.59|216.11|213.71|212.9|210.5|0
1654701300000|2022-06-08 15:15:00|212.52|210.12|210.45|208.05|213.46|211.06|209.79|207.39|0
1654701600000|2022-06-08 15:20:00|210.35|207.95|211.56|209.16|211.75|209.35|209.98|207.58|0
1654701900000|2022-06-08 15:25:00|211.66|209.26|210.91|208.51|211.75|209.35|210.44|208.04|0
1654702200000|2022-06-08 15:30:00|210.86|208.46|210.72|208.32|211.47|209.07|209.97|207.57|0
1654702500000|2022-06-08 15:35:00|210.53|208.13|210.44|208.04|211.09|208.69|210.06|207.66|0
1654702800000|2022-06-08 15:40:00|210.34|207.94|212.96|210.56|213.15|210.75|209.23|206.83|0
1654703100000|2022-06-08 15:45:00|212.59|210.19|211.39|208.99|212.77|210.37|210.45|208.05|0
1654703400000|2022-06-08 15:50:00|211.58|209.18|211.11|208.71|211.58|209.18|210.36|207.96|0
1654703700000|2022-06-08 15:55:00|211.01|208.61|211.76|209.36|212.14|209.74|210.54|208.14|0
1654704000000|2022-06-08 16:00:00|211.95|209.55|211.1|208.7|212.61|210.21|209.79|207.39|0
1654704300000|2022-06-08 16:05:00|211.29|208.89|212.04|209.64|213.07|210.67|211.01|208.61|0
1654704600000|2022-06-08 16:10:00|211.94|209.54|211.38|208.98|212.22|209.82|211.19|208.79|0
1654704900000|2022-06-08 16:15:00|211.28|208.88|211.66|209.26|212.78|210.38|211.28|208.88|0
1654705200000|2022-06-08 16:20:00|211.47|209.07|214.01|211.61|214.67|212.27|211.37|208.97|0
1654705500000|2022-06-08 16:25:00|213.91|211.51|214.96|212.56|216.96|214.56|213.91|211.51|0
1654705800000|2022-06-08 16:30:00|215.05|212.65|217.91|215.51|218.78|216.38|214.95|212.55|0
1654706100000|2022-06-08 16:35:00|217.82|215.42|221.58|219.18|221.58|219.18|217.72|215.32|0
1654706400000|2022-06-08 16:40:00|221.68|219.28|223.73|221.33|223.73|221.33|220.8|218.4|0
1654706700000|2022-06-08 16:45:00|223.82|221.42|221.38|218.98|224.41|222.01|221.24|218.84|0
1654707000000|2022-06-08 16:50:00|221.48|219.08|222.03|219.63|222.52|220.12|218.3|215.9|0
1654707300000|2022-06-08 16:55:00|222.13|219.73|220.77|218.37|222.56|220.16|220.67|218.27|0
1654707600000|2022-06-08 17:00:00|220.67|218.27|223.39|220.99|223.97|221.57|220.67|218.27|0
1654707900000|2022-06-08 17:05:00|223.58|221.18|221.73|219.33|223.78|221.38|221.44|219.04|0
1654708200000|2022-06-08 17:10:00|221.83|219.43|222.41|220.01|223.77|221.37|221.53|219.13|0
1654708500000|2022-06-08 17:15:00|222.5|220.1|221.34|218.94|223.28|220.88|221.14|218.74|0
1654708800000|2022-06-08 17:20:00|221.63|219.23|222.69|220.29|222.89|220.49|221.43|219.03|0
1654709100000|2022-06-08 17:25:00|222.5|220.1|223.62|221.22|224.06|221.66|222.15|219.75|0
1654709400000|2022-06-08 17:30:00|223.71|221.31|225.97|223.57|226.82|224.42|223.52|221.12|0
1654709700000|2022-06-08 17:35:00|225.87|223.47|228.05|225.65|228.15|225.75|225.87|223.47|0
1654710000000|2022-06-08 17:40:00|228.15|225.75|224.49|222.09|228.15|225.75|224.39|221.99|0
1654710300000|2022-06-08 17:45:00|224.79|222.39|223.8|221.4|225.28|222.88|223.12|220.72|0
1654710600000|2022-06-08 17:50:00|223.7|221.3|224.44|222.04|225.57|223.17|223.31|220.91|0
1654710900000|2022-06-08 17:55:00|224.39|221.99|224.88|222.48|225.17|222.77|223.11|220.71|0
1654711200000|2022-06-08 18:00:00|225.07|222.67|224.09|221.69|225.07|222.67|223.01|220.61|0
1654711500000|2022-06-08 18:05:00|223.89|221.49|224.09|221.69|224.77|222.37|223.01|220.61|0
1654711800000|2022-06-08 18:10:00|223.99|221.59|224.18|221.78|225.56|223.16|223.3|220.9|0
1654712100000|2022-06-08 18:15:00|223.99|221.59|225.16|222.76|226.05|223.65|223.69|221.29|0
1654712400000|2022-06-08 18:20:00|225.26|222.86|225.26|222.86|226.25|223.85|224.28|221.88|0
1654712700000|2022-06-08 18:25:00|225.16|222.76|226.93|224.53|228.82|226.42|224.67|222.27|0
1654713000000|2022-06-08 18:30:00|227.13|224.73|227.82|225.42|227.92|225.52|225.55|223.15|0
1654713300000|2022-06-08 18:35:00|227.92|225.52|227.72|225.32|229.22|226.82|227.23|224.83|0
1654713600000|2022-06-08 18:40:00|227.62|225.22|224.95|222.55|227.62|225.22|224.56|222.16|0
1654713900000|2022-06-08 18:45:00|225.05|222.65|225.05|222.65|225.64|223.24|223.97|221.57|0
1654714200000|2022-06-08 18:50:00|224.95|222.55|226.23|223.83|226.23|223.83|224.85|222.45|0
1654714500000|2022-06-08 18:55:00|226.33|223.93|225.93|223.53|226.62|224.22|225.54|223.14|0
1654714800000|2022-06-08 19:00:00|226.03|223.63|226.82|224.42|227.91|225.51|226.03|223.63|0
1654715100000|2022-06-08 19:05:00|226.92|224.52|227.81|225.41|229.2|226.8|226.37|223.97|0
1654715400000|2022-06-08 19:10:00|228.1|225.7|225.13|222.73|228.2|225.8|224.74|222.34|0
1654715700000|2022-06-08 19:15:00|225.23|222.83|224.3|221.9|225.53|223.13|224.3|221.9|0
1654716000000|2022-06-08 19:20:00|224.35|221.95|222.04|219.64|224.59|222.19|221.75|219.35|0
1654716300000|2022-06-08 19:25:00|221.94|219.54|222.33|219.93|222.72|220.32|221.26|218.86|0
1654716600000|2022-06-08 19:30:00|222.14|219.74|221.06|218.66|223.02|220.62|220.58|218.18|0
1654716900000|2022-06-08 19:35:00|220.97|218.57|221.38|218.98|222.04|219.64|220.58|218.18|0
1654717200000|2022-06-08 19:40:00|221.48|219.08|222.45|220.05|222.75|220.35|221.48|219.08|0
1654717500000|2022-06-08 19:45:00|222.26|219.86|226.28|223.88|226.38|223.98|222.26|219.86|0
1654717800000|2022-06-08 19:50:00|226.18|223.78|225.59|223.19|226.98|224.58|223.72|221.32|0
1654718100000|2022-06-08 19:55:00|225.39|222.99|225.29|222.89|226.38|223.98|224.21|221.81|0
1654718400000|2022-06-08 20:00:00|224.9|222.5|224.9|222.5|225.49|223.09|224.11|221.71|0
1654718700000|2022-06-08 20:05:00|224.8|222.4|224.21|221.81|225.2|222.8|224.01|221.61|0
1654719000000|2022-06-08 20:10:00|224.3|221.9|222.92|220.52|224.3|221.9|222.92|220.52|0
1654719300000|2022-06-08 20:15:00|223.32|220.42|223.71|220.91|224.16|221.36|223.22|220.42|0
1654719600000|2022-06-08 20:20:00|223.81|221.01|223.41|220.61|223.91|221.11|223.22|220.42|0
1654719900000|2022-06-08 20:25:00|223.51|220.71|223.41|220.61|223.51|220.71|223.21|220.41|0
1654720200000|2022-06-08 20:30:00|223.36|220.56|223.11|220.31|223.41|220.61|222.92|220.12|0
1654720500000|2022-06-08 20:35:00|223.02|220.22|223.21|220.41|223.31|220.51|222.92|220.12|0
1654720800000|2022-06-08 20:40:00|223.31|220.51|223.6|220.8|223.7|220.9|223.31|220.51|0
1654721100000|2022-06-08 20:45:00|223.4|220.6|223.79|220.99|223.8|221|223.4|220.6|0
1654721400000|2022-06-08 20:50:00|223.7|220.9|223.4|220.6|223.79|220.99|223.2|220.4|0
1654721700000|2022-06-08 20:55:00|223.3|220.5|223.45|220.65|223.45|220.65|222.71|219.91|0
1654722000000|2022-06-08 21:00:00|223.24|220.44|223.18|220.38|223.44|220.64|223.14|220.34|0
1654722300000|2022-06-08 21:05:00|223.21|220.41|223.09|220.29|223.21|220.41|223.09|220.29|0
1654722600000|2022-06-08 21:10:00|223.08|220.28|223.02|220.22|223.08|220.28|223.02|220.22|0
1654722900000|2022-06-08 21:15:00|222.93|220.13|222.99|220.19|222.99|220.19|222.92|220.12|0
1654723200000|2022-06-08 21:20:00|222.95|220.15|223.1|220.3|223.22|220.42|222.95|220.15|0
1654723500000|2022-06-08 21:25:00|223.09|220.29|223.04|220.24|223.09|220.29|223.04|220.24|0
1654723800000|2022-06-08 21:30:00|223.05|220.25|223.34|220.54|223.34|220.54|223.05|220.25|0
1654724100000|2022-06-08 21:35:00|223.33|220.53|223.28|220.48|223.33|220.53|223.21|220.41|0
1654724400000|2022-06-08 21:40:00|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1654724700000|2022-06-08 21:45:00|223.32|220.52|223.33|220.53|223.37|220.57|223.3|220.5|0
1654725000000|2022-06-08 21:50:00|223.24|220.44|223.21|220.41|223.26|220.46|223.16|220.36|0
1654725300000|2022-06-08 21:55:00|223.17|220.37|223.15|220.35|223.27|220.47|223.12|220.32|0
1654725600000|2022-06-08 22:00:00|223.42|220.62|224.45|221.65|224.45|221.65|223.27|220.47|0
1654725900000|2022-06-08 22:05:00|224.35|221.55|223.95|221.15|224.35|221.55|223.95|221.15|0
1654726200000|2022-06-08 22:10:00|224|221.2|223.85|221.05|224.15|221.35|223.75|220.95|0
1654726500000|2022-06-08 22:15:00|223.75|220.95|223.75|220.95|223.75|220.95|223.55|220.75|0
1654726800000|2022-06-08 22:20:00|223.7|220.9|223.84|221.04|223.94|221.14|223.45|220.65|0
1654727100000|2022-06-08 22:25:00|223.75|220.95|223.35|220.55|223.75|220.95|223.15|220.35|0
1654727400000|2022-06-08 22:30:00|223.25|220.45|222.96|220.16|223.25|220.45|222.76|219.96|0
1654727700000|2022-06-08 22:35:00|222.95|220.15|222.91|220.11|223.45|220.65|222.81|220.01|0
1654728000000|2022-06-08 22:40:00|222.76|219.96|222.85|220.05|222.95|220.15|222.75|219.95|0
1654728300000|2022-06-08 22:45:00|222.9|220.1|222.75|219.95|223.05|220.25|222.75|219.95|0
1654728600000|2022-06-08 22:50:00|222.85|220.05|222.45|219.65|222.85|220.05|222.45|219.65|0
1654728900000|2022-06-08 22:55:00|222.36|219.56|222.45|219.65|222.55|219.75|222.26|219.46|0
1654729200000|2022-06-08 23:00:00|222.55|219.75|222.45|219.65|222.65|219.85|222.16|219.36|0
1654729500000|2022-06-08 23:05:00|222.5|219.7|222.4|219.6|222.55|219.75|222.15|219.35|0
1654729800000|2022-06-08 23:10:00|222.45|219.65|222.15|219.35|222.45|219.65|222.15|219.35|0
1654730100000|2022-06-08 23:15:00|222.05|219.25|222.05|219.25|222.15|219.35|222.05|219.25|0
1654730400000|2022-06-08 23:20:00|222|219.2|222.24|219.44|222.24|219.44|221.95|219.15|0
1654730700000|2022-06-08 23:25:00|222.29|219.49|222.78|219.98|222.98|220.18|222.29|219.49|0
1654731000000|2022-06-08 23:30:00|222.83|220.03|222.24|219.44|222.83|220.03|221.95|219.15|0
1654731300000|2022-06-08 23:35:00|222.34|219.54|222.82|220.02|222.83|220.03|222.29|219.49|0
1654731600000|2022-06-08 23:40:00|222.78|219.98|222.38|219.58|223.07|220.27|222.23|219.43|0
1654731900000|2022-06-08 23:45:00|222.33|219.53|222.09|219.29|222.33|219.53|222.04|219.24|0
1654732200000|2022-06-08 23:50:00|221.94|219.14|223.06|220.26|223.06|220.26|221.94|219.14|0
1654732500000|2022-06-08 23:55:00|223.01|220.21|222.52|219.72|223.21|220.41|222.52|219.72|0
1654732800000|2022-06-09 00:00:00|222.13|219.33|223.5|220.7|223.6|220.8|221.35|218.55|0
1654733100000|2022-06-09 00:05:00|223.6|220.8|223.3|220.5|223.79|220.99|222.81|220.01|0
1654733400000|2022-06-09 00:10:00|223.2|220.4|223.3|220.5|223.89|221.09|222.81|220.01|0
1654733700000|2022-06-09 00:15:00|223.49|220.69|224.18|221.38|224.83|222.03|223.3|220.5|0
1654734000000|2022-06-09 00:20:00|224.08|221.28|223.19|220.39|224.48|221.68|222.9|220.1|0
1654734300000|2022-06-09 00:25:00|223.29|220.49|222.8|220|223.69|220.89|222.7|219.9|0
1654734600000|2022-06-09 00:30:00|222.7|219.9|222.89|220.09|223.58|220.78|222.6|219.8|0
1654734900000|2022-06-09 00:35:00|222.79|219.99|224.02|221.22|224.47|221.67|222.6|219.8|0
1654735200000|2022-06-09 00:40:00|224.07|221.27|225.55|222.75|226.05|223.25|224.07|221.27|0
1654735500000|2022-06-09 00:45:00|225.45|222.65|224.85|222.05|225.55|222.75|224.76|221.96|0
1654735800000|2022-06-09 00:50:00|224.71|221.91|224.95|222.15|225.15|222.35|224.56|221.76|0
1654736100000|2022-06-09 00:55:00|225.05|222.25|225.44|222.64|225.64|222.84|224.85|222.05|0
1654736400000|2022-06-09 01:00:00|225.54|222.74|225.64|222.84|226.04|223.24|225.05|222.25|0
1654736700000|2022-06-09 01:05:00|225.74|222.94|225.24|222.44|225.94|223.14|225.24|222.44|0
1654737000000|2022-06-09 01:10:00|225.34|222.54|225.14|222.34|225.79|222.99|224.45|221.65|0
1654737300000|2022-06-09 01:15:00|224.94|222.14|225.24|222.44|225.68|222.88|224.55|221.75|0
1654737600000|2022-06-09 01:20:00|225.14|222.34|225.53|222.73|225.53|222.73|225.04|222.24|0
1654737900000|2022-06-09 01:25:00|225.43|222.63|226.52|223.72|226.82|224.02|225.38|222.58|0
1654738200000|2022-06-09 01:30:00|226.62|223.82|225.62|222.82|226.82|224.02|225.53|222.73|0
1654738500000|2022-06-09 01:35:00|225.53|222.73|228.21|225.41|228.21|225.41|225.43|222.63|0
1654738800000|2022-06-09 01:40:00|228.11|225.31|227.71|224.91|228.31|225.51|227.21|224.41|0
1654739100000|2022-06-09 01:45:00|227.91|225.11|227.86|225.06|228.61|225.81|227.71|224.91|0
1654739400000|2022-06-09 01:50:00|227.91|225.11|227.31|224.51|227.91|225.11|227.06|224.26|0
1654739700000|2022-06-09 01:55:00|227.4|224.6|227.3|224.5|227.5|224.7|227.06|224.26|0
1654740000000|2022-06-09 02:00:00|227.35|224.55|227|224.2|227.4|224.6|226.9|224.1|0
1654740300000|2022-06-09 02:05:00|227.05|224.25|226.3|223.5|227.05|224.25|226.3|223.5|0
1654740600000|2022-06-09 02:10:00|226.35|223.55|226|223.2|226.5|223.7|225.76|222.96|0
1654740900000|2022-06-09 02:15:00|225.9|223.1|226.69|223.89|226.99|224.19|225.8|223|0
1654741200000|2022-06-09 02:20:00|226.65|223.85|227.29|224.49|227.49|224.69|226.59|223.79|0
1654741500000|2022-06-09 02:25:00|227.19|224.39|227.29|224.49|227.59|224.79|227.19|224.39|0
1654741800000|2022-06-09 02:30:00|227.34|224.54|226.59|223.79|227.49|224.69|226.59|223.79|0
1654742100000|2022-06-09 02:35:00|226.69|223.89|226.19|223.39|226.69|223.89|226.09|223.29|0
1654742400000|2022-06-09 02:40:00|226.09|223.29|226.48|223.68|226.68|223.88|226.09|223.29|0
1654742700000|2022-06-09 02:45:00|226.38|223.58|225.59|222.79|226.48|223.68|225.49|222.69|0
1654743000000|2022-06-09 02:50:00|225.69|222.89|225.58|222.78|226.28|223.48|225.58|222.78|0
1654743300000|2022-06-09 02:55:00|225.48|222.68|225.78|222.98|226.18|223.38|225.48|222.68|0
1654743600000|2022-06-09 03:00:00|225.73|222.93|225.28|222.48|225.98|223.18|224.99|222.19|0
1654743900000|2022-06-09 03:05:00|225.38|222.58|225.77|222.97|225.83|223.03|225.38|222.58|0
1654744200000|2022-06-09 03:10:00|225.87|223.07|225.97|223.17|225.97|223.17|225.77|222.97|0
1654744500000|2022-06-09 03:15:00|225.87|223.07|225.57|222.77|226.47|223.67|225.52|222.72|0
1654744800000|2022-06-09 03:20:00|225.47|222.67|225.57|222.77|225.92|223.12|225.27|222.47|0
1654745100000|2022-06-09 03:25:00|225.67|222.87|225.27|222.47|225.67|222.87|225.17|222.37|0
1654745400000|2022-06-09 03:30:00|225.32|222.52|225.66|222.86|225.66|222.86|225.17|222.37|0
1654745700000|2022-06-09 03:35:00|225.62|222.82|225.66|222.86|225.66|222.86|225.46|222.66|0
1654746000000|2022-06-09 03:40:00|225.56|222.76|225.16|222.36|225.96|223.16|225.06|222.26|0
1654746300000|2022-06-09 03:45:00|225.11|222.31|224.57|221.77|225.46|222.66|224.47|221.67|0
1654746600000|2022-06-09 03:50:00|224.52|221.72|224.37|221.57|224.52|221.72|223.87|221.07|0
1654746900000|2022-06-09 03:55:00|224.27|221.47|224.46|221.66|224.56|221.76|224.27|221.47|0
1654747200000|2022-06-09 04:00:00|224.36|221.56|224.16|221.36|224.56|221.76|224.07|221.27|0
1654747500000|2022-06-09 04:05:00|224.12|221.32|224.56|221.76|224.56|221.76|224.06|221.26|0
1654747800000|2022-06-09 04:10:00|224.46|221.66|224.36|221.56|224.75|221.95|224.16|221.36|0
1654748100000|2022-06-09 04:15:00|224.31|221.51|224.45|221.65|224.55|221.75|224.16|221.36|0
1654748400000|2022-06-09 04:20:00|224.35|221.55|224.45|221.65|224.55|221.75|224.25|221.45|0
1654748700000|2022-06-09 04:25:00|224.35|221.55|224.35|221.55|224.5|221.7|224.15|221.35|0
1654749000000|2022-06-09 04:30:00|224.25|221.45|224.2|221.4|224.35|221.55|224.1|221.3|0
1654749300000|2022-06-09 04:35:00|224.15|221.35|224.59|221.79|224.64|221.84|224.15|221.35|0
1654749600000|2022-06-09 04:40:00|224.64|221.84|224.44|221.64|224.74|221.94|224.44|221.64|0
1654749900000|2022-06-09 04:45:00|224.54|221.74|224.54|221.74|224.93|222.13|224.54|221.74|0
1654750200000|2022-06-09 04:50:00|224.63|221.83|224.24|221.44|224.63|221.83|224.19|221.39|0
1654750500000|2022-06-09 04:55:00|224.34|221.54|224.53|221.73|224.68|221.88|224.24|221.44|0
1654750800000|2022-06-09 05:00:00|224.83|222.03|224.73|221.93|225.12|222.32|224.14|221.34|0
1654751100000|2022-06-09 05:05:00|224.53|221.73|223.1|220.3|224.53|221.73|223.05|220.25|0
1654751400000|2022-06-09 05:10:00|223.05|220.25|223.73|220.93|223.73|220.93|222.75|219.95|0
1654751700000|2022-06-09 05:15:00|223.83|221.03|224.08|221.28|224.13|221.33|223.54|220.74|0
1654752000000|2022-06-09 05:20:00|224.03|221.23|224.32|221.52|224.72|221.92|223.83|221.03|0
1654752300000|2022-06-09 05:25:00|224.22|221.42|223.63|220.83|224.27|221.47|223.53|220.73|0
1654752600000|2022-06-09 05:30:00|223.58|220.78|224.02|221.22|224.41|221.61|222.89|220.09|0
1654752900000|2022-06-09 05:35:00|224.12|221.32|225.5|222.7|225.5|222.7|223.92|221.12|0
1654753200000|2022-06-09 05:40:00|225.4|222.6|226.09|223.29|226.79|223.99|225.1|222.3|0
1654753500000|2022-06-09 05:45:00|226.15|223.35|225.89|223.09|226.99|224.19|225.79|222.99|0
1654753800000|2022-06-09 05:50:00|225.79|222.99|226.88|224.08|226.89|224.09|225.59|222.79|0
1654754100000|2022-06-09 05:55:00|226.79|223.99|227.18|224.38|227.28|224.48|226.69|223.89|0
1654754400000|2022-06-09 06:00:00|227.58|224.78|226.88|224.08|228.08|225.28|226.28|223.48|0
1654754700000|2022-06-09 06:05:00|226.78|223.98|226.23|223.43|228.03|225.23|226.18|223.38|0
1654755000000|2022-06-09 06:10:00|226.18|223.38|226.43|223.63|227.58|224.78|225.98|223.18|0
1654755300000|2022-06-09 06:15:00|226.38|223.58|226.97|224.17|227.02|224.22|226.28|223.48|0
1654755600000|2022-06-09 06:20:00|227.17|224.37|226.87|224.07|227.27|224.47|226.77|223.97|0
1654755900000|2022-06-09 06:25:00|226.97|224.17|227.27|224.47|227.77|224.97|226.87|224.07|0
1654756200000|2022-06-09 06:30:00|227.07|224.27|226.72|223.92|227.36|224.56|226.57|223.77|0
1654756500000|2022-06-09 06:35:00|226.77|223.97|226.07|223.27|226.77|223.97|225.67|222.87|0
1654756800000|2022-06-09 06:40:00|225.97|223.17|226.21|223.41|226.86|224.06|225.67|222.87|0
1654757100000|2022-06-09 06:45:00|226.26|223.46|225.76|222.96|226.36|223.56|225.37|222.57|0
1654757400000|2022-06-09 06:50:00|225.81|223.01|224.87|222.07|225.86|223.06|224.87|222.07|0
1654757700000|2022-06-09 06:55:00|224.77|221.97|224.17|221.37|224.77|221.97|224.17|221.37|0
1654758000000|2022-06-09 07:00:00|224.08|221.28|223.68|220.88|226.15|223.35|223.48|220.68|0
1654758300000|2022-06-09 07:05:00|223.58|221.18|222.2|219.8|223.97|221.57|222|219.6|0
1654758600000|2022-06-09 07:10:00|222.3|219.9|223.77|221.37|223.77|221.37|221.9|219.5|0
1654758900000|2022-06-09 07:15:00|223.87|221.47|223.72|221.32|224.46|222.06|223.18|220.78|0
1654759200000|2022-06-09 07:20:00|223.82|221.42|222.48|220.08|224.06|221.66|221.99|219.59|0
1654759500000|2022-06-09 07:25:00|222.68|220.28|222.58|220.18|222.98|220.58|222.19|219.79|0
1654759800000|2022-06-09 07:30:00|222.48|220.08|226.66|224.26|227.25|224.85|222.48|220.08|0
1654760100000|2022-06-09 07:35:00|226.76|224.36|225.86|223.46|227.25|224.85|225.66|223.26|0
1654760400000|2022-06-09 07:40:00|225.66|223.26|225.36|222.96|226.36|223.96|225.12|222.72|0
1654760700000|2022-06-09 07:45:00|225.46|223.06|224.77|222.37|225.56|223.16|224.17|221.77|0
1654761000000|2022-06-09 07:50:00|224.67|222.27|223.38|220.98|224.67|222.27|222.89|220.49|0
1654761300000|2022-06-09 07:55:00|223.43|221.03|223.48|221.08|224.17|221.77|223.19|220.79|0
1654761600000|2022-06-09 08:00:00|223.87|221.47|224.26|221.86|224.96|222.56|223.58|221.18|0
1654761900000|2022-06-09 08:05:00|224.36|221.96|225.05|222.65|226.1|223.7|224.17|221.77|0
1654762200000|2022-06-09 08:10:00|225.15|222.75|225.15|222.75|225.74|223.34|224.75|222.35|0
1654762500000|2022-06-09 08:15:00|225.2|222.8|224.75|222.35|225.2|222.8|224.45|222.05|0
1654762800000|2022-06-09 08:20:00|224.8|222.4|224.06|221.66|225.44|223.04|223.96|221.56|0
1654763100000|2022-06-09 08:25:00|224.16|221.76|223.86|221.46|224.45|222.05|223.76|221.36|0
1654763400000|2022-06-09 08:30:00|223.96|221.56|222.61|220.21|223.96|221.56|222.28|219.88|0
1654763700000|2022-06-09 08:35:00|222.71|220.31|222.42|220.02|222.71|220.31|221.34|218.94|0
1654764000000|2022-06-09 08:40:00|222.37|219.97|222.32|219.92|222.61|220.21|221.83|219.43|0
1654764300000|2022-06-09 08:45:00|222.22|219.82|219.54|217.14|222.22|219.82|219.54|217.14|0
1654764600000|2022-06-09 08:50:00|219.49|217.09|219.21|216.81|220.36|217.96|218.25|215.85|0
1654764900000|2022-06-09 08:55:00|219.11|216.71|217.86|215.46|219.5|217.1|217.76|215.36|0
1654765200000|2022-06-09 09:00:00|217.95|215.55|217.95|215.55|218.43|216.03|217.66|215.26|0
1654765500000|2022-06-09 09:05:00|218.05|215.65|218.14|215.74|218.72|216.32|217.66|215.26|0
1654765800000|2022-06-09 09:10:00|218.24|215.84|218.91|216.51|218.91|216.51|218.04|215.64|0
1654766100000|2022-06-09 09:15:00|218.81|216.41|219.15|216.75|219.39|216.99|218.52|216.12|0
1654766400000|2022-06-09 09:20:00|219.29|216.89|219.1|216.7|219.54|217.14|219|216.6|0
1654766700000|2022-06-09 09:25:00|219.15|216.75|219.19|216.79|219.29|216.89|218.61|216.21|0
1654767000000|2022-06-09 09:30:00|219|216.6|218.42|216.02|219.29|216.89|218.22|215.82|0
1654767300000|2022-06-09 09:35:00|218.37|215.97|218.27|215.87|218.51|216.11|217.93|215.53|0
1654767600000|2022-06-09 09:40:00|218.22|215.82|219.28|216.88|219.48|217.08|218.17|215.77|0
1654767900000|2022-06-09 09:45:00|219.09|216.69|218.8|216.4|219.38|216.98|218.8|216.4|0
1654768200000|2022-06-09 09:50:00|218.89|216.49|218.99|216.59|219.28|216.88|218.31|215.91|0
1654768500000|2022-06-09 09:55:00|219.08|216.68|219.47|217.07|220.25|217.85|218.99|216.59|0
1654768800000|2022-06-09 10:00:00|219.37|216.97|219.66|217.26|219.66|217.26|218.98|216.58|0
1654769100000|2022-06-09 10:05:00|219.56|217.16|219.75|217.35|219.85|217.45|219.17|216.77|0
1654769400000|2022-06-09 10:10:00|219.66|217.26|219.46|217.06|220.63|218.23|219.46|217.06|0
1654769700000|2022-06-09 10:15:00|219.56|217.16|218.3|215.9|219.65|217.25|218.11|215.71|0
1654770000000|2022-06-09 10:20:00|218.39|215.99|216.37|213.97|218.39|215.99|215.99|213.59|0
1654770300000|2022-06-09 10:25:00|216.28|213.88|214.64|212.24|217.41|215.01|214.64|212.24|0
1654770600000|2022-06-09 10:30:00|214.36|211.96|214.74|212.34|214.83|212.43|213.88|211.48|0
1654770900000|2022-06-09 10:35:00|214.79|212.39|215.79|213.39|215.79|213.39|214.31|211.91|0
1654771200000|2022-06-09 10:40:00|215.69|213.29|215.69|213.29|216.17|213.77|215.21|212.81|0
1654771500000|2022-06-09 10:45:00|215.78|213.38|215.97|213.57|216.26|213.86|215.49|213.09|0
1654771800000|2022-06-09 10:50:00|215.88|213.48|214.63|212.23|215.97|213.57|214.4|212|0
1654772100000|2022-06-09 10:55:00|214.73|212.33|215.54|213.14|215.68|213.28|214.73|212.33|0
1654772400000|2022-06-09 11:00:00|215.68|213.28|216.06|213.66|216.35|213.95|215.63|213.23|0
1654772700000|2022-06-09 11:05:00|216.16|213.76|216.15|213.75|216.83|214.43|215.87|213.47|0
1654773000000|2022-06-09 11:10:00|216.06|213.66|215.39|212.99|216.15|213.75|215.39|212.99|0
1654773300000|2022-06-09 11:15:00|215.48|213.08|216.53|214.13|216.58|214.18|215.19|212.79|0
1654773600000|2022-06-09 11:20:00|216.58|214.18|214.33|211.93|216.92|214.52|212.91|210.51|0
1654773900000|2022-06-09 11:25:00|214.71|212.31|215.86|213.46|216.34|213.94|214.33|211.93|0
1654774200000|2022-06-09 11:30:00|215.81|213.41|217|214.6|217|214.6|215.28|212.88|0
1654774500000|2022-06-09 11:35:00|217.1|214.7|216.67|214.27|217.39|214.99|216.43|214.03|0
1654774800000|2022-06-09 11:40:00|216.71|214.31|215.99|213.59|217.15|214.75|215.9|213.5|0
1654775100000|2022-06-09 11:45:00|215.9|213.5|219.79|217.39|220.03|217.63|213.61|211.21|0
1654775400000|2022-06-09 11:50:00|219.88|217.48|220.51|218.11|220.51|218.11|218.38|215.98|0
1654775700000|2022-06-09 11:55:00|220.37|217.97|220.41|218.01|221.53|219.13|220.12|217.72|0
1654776000000|2022-06-09 12:00:00|220.51|218.11|220.7|218.3|221.58|219.18|220.41|218.01|0
1654776300000|2022-06-09 12:05:00|220.75|218.35|221.09|218.69|221.67|219.27|220.41|218.01|0
1654776600000|2022-06-09 12:10:00|221.18|218.78|223.72|221.32|223.72|221.32|221.09|218.69|0
1654776900000|2022-06-09 12:15:00|223.92|221.52|223.33|220.93|224.41|222.01|222.74|220.34|0
1654777200000|2022-06-09 12:20:00|223.62|221.22|225|222.6|225.79|223.39|223.62|221.22|0
1654777500000|2022-06-09 12:25:00|225.2|222.8|224.54|222.14|226.86|224.46|223.68|221.28|0
1654777800000|2022-06-09 12:30:00|224.59|222.19|225.52|223.12|226.36|223.96|223.31|220.91|0
1654778100000|2022-06-09 12:35:00|225.67|223.27|225.37|222.97|226.96|224.56|225.27|222.87|0
1654778400000|2022-06-09 12:40:00|225.47|223.07|229.94|227.54|230.15|227.75|225.13|222.73|0
1654778700000|2022-06-09 12:45:00|230.05|227.65|230.04|227.64|230.15|227.75|228.64|226.24|0
1654779000000|2022-06-09 12:50:00|229.94|227.54|231.54|229.14|231.84|229.44|229.29|226.89|0
1654779300000|2022-06-09 12:55:00|231.64|229.24|230.33|227.93|231.64|229.24|229.68|227.28|0
1654779600000|2022-06-09 13:00:00|230.63|228.23|229.48|227.08|231.03|228.63|229.48|227.08|0
1654779900000|2022-06-09 13:05:00|229.53|227.13|231.48|229.08|231.53|229.13|229.43|227.03|0
1654780200000|2022-06-09 13:10:00|231.43|229.03|232.84|230.44|232.84|230.44|228.92|226.52|0
1654780500000|2022-06-09 13:15:00|232.74|230.34|232.74|230.34|233.75|231.35|231.93|229.53|0
1654780800000|2022-06-09 13:20:00|232.43|230.03|232.13|229.73|232.43|230.03|231.32|228.92|0
1654781100000|2022-06-09 13:25:00|231.93|229.53|232.94|230.54|232.94|230.54|231.42|229.02|0
1654781400000|2022-06-09 13:30:00|232.63|230.23|228.29|225.89|235.17|232.77|227.45|225.05|0
1654781700000|2022-06-09 13:35:00|227.5|225.1|232.59|230.19|232.79|230.39|227.05|224.65|0
1654782000000|2022-06-09 13:40:00|233.09|230.69|234|231.6|236.35|233.95|231.47|229.07|0
1654782300000|2022-06-09 13:45:00|234.61|232.21|229.76|227.36|236.1|233.7|227.96|225.56|0
1654782600000|2022-06-09 13:50:00|229.86|227.46|223.69|221.29|229.96|227.56|222.41|220.01|0
1654782900000|2022-06-09 13:55:00|223.98|221.58|222.99|220.59|226.67|224.27|222.7|220.3|0
1654783200000|2022-06-09 14:00:00|222.95|220.55|225.56|223.16|225.85|223.45|222.8|220.4|0
1654783500000|2022-06-09 14:05:00|225.95|223.55|230.04|227.64|230.45|228.05|225.61|223.21|0
1654783800000|2022-06-09 14:10:00|230.15|227.75|229.33|226.93|232.16|229.76|229.03|226.63|0
1654784100000|2022-06-09 14:15:00|229.23|226.83|227.42|225.02|229.83|227.43|225.03|222.63|0
1654784400000|2022-06-09 14:20:00|227.12|224.72|226.82|224.42|227.92|225.52|225.82|223.42|0
1654784700000|2022-06-09 14:25:00|226.72|224.32|225.52|223.12|227.72|225.32|225.52|223.12|0
1654785000000|2022-06-09 14:30:00|224.73|222.33|226.22|223.82|227.31|224.91|222.95|220.55|0
1654785300000|2022-06-09 14:35:00|225.72|223.32|224.52|222.12|226.61|224.21|224.03|221.63|0
1654785600000|2022-06-09 14:40:00|224.58|222.18|228.01|225.61|229.11|226.71|224.33|221.93|0
1654785900000|2022-06-09 14:45:00|227.81|225.41|229.31|226.91|230.17|227.77|227.71|225.31|0
1654786200000|2022-06-09 14:50:00|229.62|227.22|233.44|231.04|233.65|231.25|229.51|227.11|0
1654786500000|2022-06-09 14:55:00|233.64|231.24|231.31|228.91|234.46|232.06|230.6|228.2|0
1654786800000|2022-06-09 15:00:00|231.71|229.31|234.76|232.36|235.17|232.77|231|228.6|0
1654787100000|2022-06-09 15:05:00|234.87|232.47|234.15|231.75|236.61|234.21|233.74|231.34|0
1654787400000|2022-06-09 15:10:00|234.25|231.85|232.92|230.52|234.56|232.16|232.31|229.91|0
1654787700000|2022-06-09 15:15:00|232.72|230.32|233.43|231.03|234.04|231.64|232.31|229.91|0
1654788000000|2022-06-09 15:20:00|233.33|230.93|231.55|229.15|233.53|231.13|230.89|228.49|0
1654788300000|2022-06-09 15:25:00|231.6|229.2|233.32|230.92|233.83|231.43|231.19|228.79|0
1654788600000|2022-06-09 15:30:00|233.63|231.23|233.52|231.12|234.85|232.45|232.1|229.7|0
1654788900000|2022-06-09 15:35:00|233.22|230.82|232.5|230.1|233.93|231.53|231.54|229.14|0
1654789200000|2022-06-09 15:40:00|232.15|229.75|229.17|226.77|232.15|229.75|227.46|225.06|0
1654789500000|2022-06-09 15:45:00|229.47|227.07|233.39|230.99|233.7|231.3|228.66|226.26|0
1654789800000|2022-06-09 15:50:00|233.29|230.89|232.68|230.28|235.02|232.62|232.57|230.17|0
1654790100000|2022-06-09 15:55:00|232.57|230.17|230.95|228.55|232.88|230.48|230.75|228.35|0
1654790400000|2022-06-09 16:00:00|231.05|228.65|231.96|229.56|232.16|229.76|229.84|227.44|0
1654790700000|2022-06-09 16:05:00|231.86|229.46|233.07|230.67|233.89|231.49|231.55|229.15|0
1654791000000|2022-06-09 16:10:00|233.28|230.88|234.9|232.5|235.73|233.33|232.4|230|0
1654791300000|2022-06-09 16:15:00|235.01|232.61|234.49|232.09|235.83|233.43|234.39|231.99|0
1654791600000|2022-06-09 16:20:00|234.39|231.99|233.57|231.17|234.59|232.19|232.66|230.26|0
1654791900000|2022-06-09 16:25:00|233.68|231.28|231.54|229.14|233.98|231.58|230.84|228.44|0
1654792200000|2022-06-09 16:30:00|231.34|228.94|231.14|228.74|232.55|230.15|230.33|227.93|0
1654792500000|2022-06-09 16:35:00|231.24|228.84|230.83|228.43|231.54|229.14|229.98|227.58|0
1654792800000|2022-06-09 16:40:00|230.63|228.23|229.22|226.82|231.23|228.83|228.62|226.22|0
1654793100000|2022-06-09 16:45:00|229.32|226.92|230.32|227.92|230.73|228.33|229.02|226.62|0
1654793400000|2022-06-09 16:50:00|230.22|227.82|231.13|228.73|231.13|228.73|228.82|226.42|0
1654793700000|2022-06-09 16:55:00|231.43|229.03|228.01|225.61|232.14|229.74|227.31|224.91|0
1654794000000|2022-06-09 17:00:00|227.71|225.31|225.57|223.17|228.71|226.31|224.77|222.37|0
1654794300000|2022-06-09 17:05:00|225.67|223.27|225.57|223.17|225.67|223.27|223.38|220.98|0
1654794600000|2022-06-09 17:10:00|225.37|222.97|224.97|222.57|225.77|223.37|223.97|221.57|0
1654794900000|2022-06-09 17:15:00|225.26|222.86|225.66|223.26|226.46|224.06|224.77|222.37|0
1654795200000|2022-06-09 17:20:00|226.06|223.66|228.27|225.87|228.47|226.07|225.36|222.96|0
1654795500000|2022-06-09 17:25:00|228.37|225.97|229.78|227.38|230.39|227.99|227.96|225.56|0
1654795800000|2022-06-09 17:30:00|230.28|227.88|231.5|229.1|232.42|230.02|230.28|227.88|0
1654796100000|2022-06-09 17:35:00|231.6|229.2|231.7|229.3|233.23|230.83|231.19|228.79|0
1654796400000|2022-06-09 17:40:00|231.8|229.4|233.58|231.18|233.99|231.59|231.18|228.78|0
1654796700000|2022-06-09 17:45:00|233.84|231.44|232.05|229.65|233.99|231.59|231.84|229.44|0
1654797000000|2022-06-09 17:50:00|231.95|229.55|231.74|229.34|232.05|229.65|231.03|228.63|0
1654797300000|2022-06-09 17:55:00|231.84|229.44|229.4|227|231.94|229.54|229.3|226.9|0
1654797600000|2022-06-09 18:00:00|229.61|227.21|232.24|229.84|232.76|230.36|229.4|227|0
1654797900000|2022-06-09 18:05:00|232.35|229.95|232.14|229.74|233.16|230.76|231.22|228.82|0
1654798200000|2022-06-09 18:10:00|232.04|229.64|231.83|229.43|233.98|231.58|231.63|229.23|0
1654798500000|2022-06-09 18:15:00|231.93|229.53|232.54|230.14|233.05|230.65|231.42|229.02|0
1654798800000|2022-06-09 18:20:00|232.44|230.04|235|232.6|235.31|232.91|231.62|229.22|0
1654799100000|2022-06-09 18:25:00|234.9|232.5|233.56|231.16|235.62|233.22|232.85|230.45|0
1654799400000|2022-06-09 18:30:00|233.66|231.26|236.24|233.84|236.55|234.15|233.66|231.26|0
1654799700000|2022-06-09 18:35:00|236.34|233.94|237.16|234.76|237.79|235.39|235.72|233.32|0
1654800000000|2022-06-09 18:40:00|237.27|234.87|239.27|236.87|239.58|237.18|236.85|234.45|0
1654800300000|2022-06-09 18:45:00|239.48|237.08|238.44|236.04|239.58|237.18|237.4|235|0
1654800600000|2022-06-09 18:50:00|238.64|236.24|239.06|236.66|239.79|237.39|237.71|235.31|0
1654800900000|2022-06-09 18:55:00|239.26|236.86|242.19|239.79|242.29|239.89|238.38|235.98|0
1654801200000|2022-06-09 19:00:00|242.29|239.89|247.24|244.84|247.3|244.9|242.19|239.79|0
1654801500000|2022-06-09 19:05:00|247.46|245.06|248.63|246.23|249.37|246.97|246.92|244.52|0
1654801800000|2022-06-09 19:10:00|248.41|246.01|249.69|247.29|249.69|247.29|247.77|245.37|0
1654802100000|2022-06-09 19:15:00|249.8|247.4|248.09|245.69|249.91|247.51|247.24|244.84|0
1654802400000|2022-06-09 19:20:00|248.19|245.79|247.87|245.47|249.69|247.29|247.02|244.62|0
1654802700000|2022-06-09 19:25:00|247.77|245.37|252.37|249.97|252.37|249.97|247.77|245.37|0
1654803000000|2022-06-09 19:30:00|252.7|250.3|254.1|251.7|254.1|251.7|251.94|249.54|0
1654803300000|2022-06-09 19:35:00|254.21|251.81|253.45|251.05|254.32|251.92|252.37|249.97|0
1654803600000|2022-06-09 19:40:00|253.66|251.26|255.76|253.36|256.27|253.87|251.54|249.14|0
1654803900000|2022-06-09 19:45:00|256.09|253.69|258.61|256.21|260.27|257.87|255.65|253.25|0
1654804200000|2022-06-09 19:50:00|258.83|256.43|257.37|254.97|260.38|257.98|256.74|254.34|0
1654804500000|2022-06-09 19:55:00|257.59|255.19|263.37|260.97|263.49|261.09|257.04|254.64|0
1654804800000|2022-06-09 20:00:00|263.71|261.31|263.15|260.75|263.82|261.42|262.59|260.19|0
1654805100000|2022-06-09 20:05:00|263.26|260.86|263.48|261.08|263.59|261.19|261.8|259.4|0
1654805400000|2022-06-09 20:10:00|263.37|260.97|261.69|259.29|263.59|261.19|261.69|259.29|0
1654805700000|2022-06-09 20:15:00|262.22|259.42|262.44|259.64|263.45|260.65|262|259.2|0
1654806000000|2022-06-09 20:20:00|262.56|259.76|262.11|259.31|262.56|259.76|261.66|258.86|0
1654806300000|2022-06-09 20:25:00|262|259.2|261.88|259.08|262.67|259.87|261.88|259.08|0
1654806600000|2022-06-09 20:30:00|261.55|258.75|262.55|259.75|262.55|259.75|261.49|258.69|0
1654806900000|2022-06-09 20:35:00|262.61|259.81|262.77|259.97|262.88|260.08|262.21|259.41|0
1654807200000|2022-06-09 20:40:00|262.88|260.08|262.32|259.52|262.88|260.08|262.1|259.3|0
1654807500000|2022-06-09 20:45:00|262.21|259.41|261.26|258.46|262.21|259.41|261.2|258.4|0
1654807800000|2022-06-09 20:50:00|261.09|258.29|261.2|258.4|261.76|258.96|261.09|258.29|0
1654808100000|2022-06-09 20:55:00|261.31|258.51|260.48|257.68|261.42|258.62|259.97|257.17|0
1654808400000|2022-06-09 21:00:00|260.64|257.84|260.62|257.82|260.85|258.05|260.35|257.55|0
1654808700000|2022-06-09 21:05:00|260.64|257.84|260.66|257.86|260.79|257.99|260.41|257.61|0
1654809000000|2022-06-09 21:10:00|260.74|257.94|260.25|257.45|261.14|258.34|260.17|257.37|0
1654809300000|2022-06-09 21:15:00|260.36|257.56|260.41|257.61|260.72|257.92|259.89|257.09|0
1654809600000|2022-06-09 21:20:00|260.33|257.53|260.29|257.49|260.49|257.69|260.29|257.49|0
1654809900000|2022-06-09 21:25:00|260.32|257.52|260.4|257.6|260.43|257.63|260.21|257.41|0
1654810200000|2022-06-09 21:30:00|260.37|257.57|260.25|257.45|260.48|257.68|260.22|257.42|0
1654810500000|2022-06-09 21:35:00|260.22|257.42|260.22|257.42|260.32|257.52|260.14|257.34|0
1654810800000|2022-06-09 21:40:00|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1654811100000|2022-06-09 21:45:00|260.25|257.45|260.2|257.4|260.25|257.45|260.2|257.4|0
1654811400000|2022-06-09 21:50:00|260.09|257.29|260.13|257.33|260.2|257.4|260.09|257.29|0
1654811700000|2022-06-09 21:55:00|260.1|257.3|259.53|256.73|260.34|257.54|259.32|256.52|0
1654812000000|2022-06-09 22:00:00|259.34|256.54|260.27|257.47|261.22|258.42|259.28|256.48|0
1654812300000|2022-06-09 22:05:00|260.33|257.53|261.16|258.36|261.16|258.36|260.27|257.47|0
1654812600000|2022-06-09 22:10:00|261.27|258.47|261.83|259.03|261.83|259.03|261.16|258.36|0
1654812900000|2022-06-09 22:15:00|261.94|259.14|261.77|258.97|262.27|259.47|261.27|258.47|0
1654813200000|2022-06-09 22:20:00|261.71|258.91|262.72|259.92|262.83|260.03|261.71|258.91|0
1654813500000|2022-06-09 22:25:00|262.6|259.8|262.49|259.69|262.77|259.97|262.27|259.47|0
1654813800000|2022-06-09 22:30:00|262.38|259.58|262.15|259.35|262.71|259.91|262.04|259.24|0
1654814100000|2022-06-09 22:35:00|262.04|259.24|261.93|259.13|262.04|259.24|261.82|259.02|0
1654814400000|2022-06-09 22:40:00|261.82|259.02|262.04|259.24|262.04|259.24|261.82|259.02|0
1654814700000|2022-06-09 22:45:00|261.98|259.18|261.03|258.23|262.04|259.24|261.03|258.23|0
1654815000000|2022-06-09 22:50:00|260.92|258.12|261.81|259.01|261.92|259.12|260.81|258.01|0
1654815300000|2022-06-09 22:55:00|261.7|258.9|261.92|259.12|262.03|259.23|261.7|258.9|0
1654815600000|2022-06-09 23:00:00|261.69|258.89|261.8|259|262.14|259.34|261.69|258.89|0
1654815900000|2022-06-09 23:05:00|261.91|259.11|261.91|259.11|262.02|259.22|261.8|259|0
1654816200000|2022-06-09 23:10:00|262.02|259.22|261.69|258.89|262.02|259.22|261.69|258.89|0
1654816500000|2022-06-09 23:15:00|261.8|259|261.01|258.21|261.91|259.11|261.01|258.21|0
1654816800000|2022-06-09 23:20:00|260.9|258.1|260.23|257.43|260.9|258.1|260.12|257.32|0
1654817100000|2022-06-09 23:25:00|260.34|257.54|260.9|258.1|261.23|258.43|260.23|257.43|0
1654817400000|2022-06-09 23:30:00|261.01|258.21|260.67|257.87|261.12|258.32|260.23|257.43|0
1654817700000|2022-06-09 23:35:00|260.9|258.1|260.56|257.76|261.34|258.54|260.34|257.54|0
1654818000000|2022-06-09 23:40:00|260.45|257.65|260.67|257.87|260.89|258.09|259.89|257.09|0
1654818300000|2022-06-09 23:45:00|260.78|257.98|260.55|257.75|261.34|258.54|260.55|257.75|0
1654818600000|2022-06-09 23:50:00|260.78|257.98|261|258.2|261.22|258.42|259.44|256.64|0
1654818900000|2022-06-09 23:55:00|261.11|258.31|260.88|258.08|261.22|258.42|260.77|257.97|0
1654819200000|2022-06-10 00:00:00|260.66|257.86|259.77|256.97|261.66|258.86|259.66|256.86|0
1654819500000|2022-06-10 00:05:00|259.88|257.08|261.55|258.75|261.66|258.86|259.66|256.86|0
1654819800000|2022-06-10 00:10:00|261.66|258.86|263.11|260.31|263.73|260.93|261.66|258.86|0
1654820100000|2022-06-10 00:15:00|262.89|260.09|263.44|260.64|263.89|261.09|262.77|259.97|0
1654820400000|2022-06-10 00:20:00|263.56|260.76|263.78|260.98|263.78|260.98|262.43|259.63|0
1654820700000|2022-06-10 00:25:00|263.89|261.09|263.1|260.3|264.34|261.54|262.88|260.08|0
1654821000000|2022-06-10 00:30:00|263.44|260.64|262.43|259.63|263.89|261.09|262.32|259.52|0
1654821300000|2022-06-10 00:35:00|262.54|259.74|262.37|259.57|263.1|260.3|262.2|259.4|0
1654821600000|2022-06-10 00:40:00|262.31|259.51|262.26|259.46|262.65|259.85|261.98|259.18|0
1654821900000|2022-06-10 00:45:00|262.31|259.51|262.53|259.73|262.76|259.96|261.75|258.95|0
1654822200000|2022-06-10 00:50:00|262.59|259.79|263.2|260.4|263.43|260.63|262.42|259.62|0
1654822500000|2022-06-10 00:55:00|263.26|260.46|263.2|260.4|263.87|261.07|262.98|260.18|0
1654822800000|2022-06-10 01:00:00|262.97|260.17|262.41|259.61|263.65|260.85|262.08|259.28|0
1654823100000|2022-06-10 01:05:00|262.64|259.84|262.63|259.83|263.2|260.4|262.41|259.61|0
1654823400000|2022-06-10 01:10:00|262.52|259.72|262.41|259.61|263.36|260.56|262.13|259.33|0
1654823700000|2022-06-10 01:15:00|262.63|259.83|262.52|259.72|263.19|260.39|262.07|259.27|0
1654824000000|2022-06-10 01:20:00|262.4|259.6|263.86|261.06|264.08|261.28|262.18|259.38|0
1654824300000|2022-06-10 01:25:00|263.81|261.01|263.02|260.22|263.86|261.06|262.74|259.94|0
1654824600000|2022-06-10 01:30:00|262.96|260.16|262.62|259.82|263.3|260.5|262.17|259.37|0
1654824900000|2022-06-10 01:35:00|262.51|259.71|262.51|259.71|262.84|260.04|262.06|259.26|0
1654825200000|2022-06-10 01:40:00|262.39|259.59|262.95|260.15|263.18|260.38|262.39|259.59|0
1654825500000|2022-06-10 01:45:00|262.84|260.04|263.23|260.43|263.79|260.99|262.73|259.93|0
1654825800000|2022-06-10 01:50:00|263.12|260.32|263.17|260.37|263.62|260.82|262.61|259.81|0
1654826100000|2022-06-10 01:55:00|263.06|260.26|263.06|260.26|263.28|260.48|262.5|259.7|0
1654826400000|2022-06-10 02:00:00|263|260.2|262.72|259.92|263.28|260.48|262.38|259.58|0
1654826700000|2022-06-10 02:05:00|262.78|259.98|263.16|260.36|263.39|260.59|262.44|259.64|0
1654827000000|2022-06-10 02:10:00|263.05|260.25|262.88|260.08|263.16|260.36|262.71|259.91|0
1654827300000|2022-06-10 02:15:00|262.94|260.14|262.66|259.86|263.27|260.47|262.6|259.8|0
1654827600000|2022-06-10 02:20:00|262.71|259.91|261.92|259.12|262.71|259.91|261.92|259.12|0
1654827900000|2022-06-10 02:25:00|261.81|259.01|261.48|258.68|262.15|259.35|261.48|258.68|0
1654828200000|2022-06-10 02:30:00|261.2|258.4|260.69|257.89|261.7|258.9|260.69|257.89|0
1654828500000|2022-06-10 02:35:00|260.58|257.78|261.14|258.34|261.36|258.56|260.53|257.73|0
1654828800000|2022-06-10 02:40:00|261.19|258.39|261.69|258.89|261.92|259.12|261.14|258.34|0
1654829100000|2022-06-10 02:45:00|261.64|258.84|261.3|258.5|261.86|259.06|261.24|258.44|0
1654829400000|2022-06-10 02:50:00|261.35|258.55|261.02|258.22|261.47|258.67|261.02|258.22|0
1654829700000|2022-06-10 02:55:00|261.08|258.28|261.35|258.55|261.41|258.61|261.02|258.22|0
1654830000000|2022-06-10 03:00:00|261.24|258.44|259.23|256.43|261.24|258.44|259.12|256.32|0
1654830300000|2022-06-10 03:05:00|259.29|256.49|259.12|256.32|259.79|256.99|259.12|256.32|0
1654830600000|2022-06-10 03:10:00|259.07|256.27|258.34|255.54|259.23|256.43|258.23|255.43|0
1654830900000|2022-06-10 03:15:00|258.23|255.43|258.56|255.76|258.78|255.98|258.23|255.43|0
1654831200000|2022-06-10 03:20:00|258.45|255.65|258.45|255.65|258.45|255.65|258.01|255.21|0
1654831500000|2022-06-10 03:25:00|258.34|255.54|257.73|254.93|258.45|255.65|257.73|254.93|0
1654831800000|2022-06-10 03:30:00|257.78|254.98|258.55|255.75|258.55|255.75|257.51|254.71|0
1654832100000|2022-06-10 03:35:00|258.44|255.64|258.55|255.75|258.89|256.09|258.44|255.64|0
1654832400000|2022-06-10 03:40:00|258.66|255.86|258.88|256.08|259.16|256.36|258.66|255.86|0
1654832700000|2022-06-10 03:45:00|258.77|255.97|258.88|256.08|259.1|256.3|258.55|255.75|0
1654833000000|2022-06-10 03:50:00|258.83|256.03|259.43|256.63|259.54|256.74|258.77|255.97|0
1654833300000|2022-06-10 03:55:00|259.38|256.58|259.6|256.8|259.76|256.96|259.32|256.52|0
1654833600000|2022-06-10 04:00:00|259.54|256.74|259.76|256.96|259.76|256.96|259.43|256.63|0
1654833900000|2022-06-10 04:05:00|259.65|256.85|260.09|257.29|260.2|257.4|259.65|256.85|0
1654834200000|2022-06-10 04:10:00|260.15|257.35|260.09|257.29|260.48|257.68|259.98|257.18|0
1654834500000|2022-06-10 04:15:00|260.2|257.4|260.53|257.73|260.64|257.84|260.2|257.4|0
1654834800000|2022-06-10 04:20:00|260.42|257.62|260.3|257.5|260.42|257.62|260.3|257.5|0
1654835100000|2022-06-10 04:25:00|260.36|257.56|261.42|258.62|261.53|258.73|260.36|257.56|0
1654835400000|2022-06-10 04:30:00|261.53|258.73|261.97|259.17|262.19|259.39|261.53|258.73|0
1654835700000|2022-06-10 04:35:00|262.08|259.28|262.98|260.18|262.98|260.18|262.08|259.28|0
1654836000000|2022-06-10 04:40:00|263.09|260.29|262.75|259.95|263.2|260.4|262.3|259.5|0
1654836300000|2022-06-10 04:45:00|262.64|259.84|262.52|259.72|262.86|260.06|262.52|259.72|0
1654836600000|2022-06-10 04:50:00|262.63|259.83|262.52|259.72|262.74|259.94|262.41|259.61|0
1654836900000|2022-06-10 04:55:00|262.63|259.83|262.52|259.72|262.74|259.94|262.41|259.61|0
1654837200000|2022-06-10 05:00:00|262.41|259.61|261.29|258.49|262.63|259.83|261.29|258.49|0
1654837500000|2022-06-10 05:05:00|261.17|258.37|261.84|259.04|261.84|259.04|260.95|258.15|0
1654837800000|2022-06-10 05:10:00|261.73|258.93|261.28|258.48|261.95|259.15|261.28|258.48|0
1654838100000|2022-06-10 05:15:00|261.34|258.54|260.76|257.96|261.34|258.54|259.61|256.81|0
1654838400000|2022-06-10 05:20:00|260.54|257.74|260.98|258.18|261.2|258.4|260.42|257.62|0
1654838700000|2022-06-10 05:25:00|260.87|258.07|260.81|258.01|261.42|258.62|260.76|257.96|0
1654839000000|2022-06-10 05:30:00|260.75|257.95|260.09|257.29|260.97|258.17|259.64|256.84|0
1654839300000|2022-06-10 05:35:00|260.2|257.4|260.08|257.28|260.42|257.62|259.75|256.95|0
1654839600000|2022-06-10 05:40:00|259.97|257.17|260.19|257.39|260.3|257.5|259.64|256.84|0
1654839900000|2022-06-10 05:45:00|260.3|257.5|261.41|258.61|261.52|258.72|260.3|257.5|0
1654840200000|2022-06-10 05:50:00|261.36|258.56|261.85|259.05|262.41|259.61|261.36|258.56|0
1654840500000|2022-06-10 05:55:00|261.74|258.94|261.85|259.05|261.96|259.16|261.3|258.5|0
1654840800000|2022-06-10 06:00:00|261.63|258.83|260.18|257.38|261.63|258.83|259.36|256.56|0
1654841100000|2022-06-10 06:05:00|260.24|257.44|259.85|257.05|261.18|258.38|259.74|256.94|0
1654841400000|2022-06-10 06:10:00|259.74|256.94|258.96|256.16|260.35|257.55|258.85|256.05|0
1654841700000|2022-06-10 06:15:00|259.07|256.27|259.84|257.04|259.95|257.15|258.91|256.11|0
1654842000000|2022-06-10 06:20:00|259.62|256.82|260.01|257.21|260.73|257.93|259.62|256.82|0
1654842300000|2022-06-10 06:25:00|260.06|257.26|259.39|256.59|260.73|257.93|259.17|256.37|0
1654842600000|2022-06-10 06:30:00|259.5|256.7|260.22|257.42|260.39|257.59|259.5|256.7|0
1654842900000|2022-06-10 06:35:00|260.28|257.48|261.05|258.25|261.16|258.36|260.17|257.37|0
1654843200000|2022-06-10 06:40:00|260.94|258.14|260.49|257.69|261.05|258.25|259.72|256.92|0
1654843500000|2022-06-10 06:45:00|260.38|257.58|261.16|258.36|261.71|258.91|260.05|257.25|0
1654843800000|2022-06-10 06:50:00|261.38|258.58|260.16|257.36|261.6|258.8|259.82|257.02|0
1654844100000|2022-06-10 06:55:00|260.27|257.47|259.93|257.13|261.04|258.24|259.6|256.8|0
1654844400000|2022-06-10 07:00:00|259.82|257.02|261.04|258.24|261.21|258.41|258.72|255.92|0
1654844700000|2022-06-10 07:05:00|260.95|258.55|263.85|261.45|263.85|261.45|260.28|257.88|0
1654845000000|2022-06-10 07:10:00|264.07|261.67|264.29|261.89|265.53|263.13|263.62|261.22|0
1654845300000|2022-06-10 07:15:00|264.63|262.23|264.29|261.89|265.14|262.74|262.84|260.44|0
1654845600000|2022-06-10 07:20:00|264.63|262.23|267.33|264.93|267.33|264.93|264.52|262.12|0
1654845900000|2022-06-10 07:25:00|267.22|264.82|268.29|265.89|270.77|268.37|266.76|264.36|0
1654846200000|2022-06-10 07:30:00|268.17|265.77|267.04|264.64|268.4|266|266.03|263.63|0
1654846500000|2022-06-10 07:35:00|266.7|264.3|264.12|261.72|266.7|264.3|264.12|261.72|0
1654846800000|2022-06-10 07:40:00|264.23|261.83|265.35|262.95|265.63|263.23|264.12|261.72|0
1654847100000|2022-06-10 07:45:00|265.8|263.4|267.26|264.86|267.26|264.86|263.22|260.82|0
1654847400000|2022-06-10 07:50:00|267.09|264.69|267.37|264.97|267.49|265.09|265.46|263.06|0
1654847700000|2022-06-10 07:55:00|267.2|264.8|266.89|264.49|267.71|265.31|264.08|261.68|0
1654848000000|2022-06-10 08:00:00|267.12|264.72|263.74|261.34|267.57|265.17|263.29|260.89|0
1654848300000|2022-06-10 08:05:00|263.63|261.23|262.29|259.89|264.53|262.13|261.84|259.44|0
1654848600000|2022-06-10 08:10:00|262.51|260.11|261.94|259.54|262.89|260.49|261.06|258.66|0
1654848900000|2022-06-10 08:15:00|261.83|259.43|261.5|259.1|262.39|259.99|260.94|258.54|0
1654849200000|2022-06-10 08:20:00|261.55|259.15|262.61|260.21|262.72|260.32|261.55|259.15|0
1654849500000|2022-06-10 08:25:00|262.72|260.32|262.49|260.09|263.39|260.99|261.27|258.87|0
1654849800000|2022-06-10 08:30:00|262.55|260.15|263.16|260.76|263.27|260.87|261.71|259.31|0
1654850100000|2022-06-10 08:35:00|263.27|260.87|263.27|260.87|264.95|262.55|263.27|260.87|0
1654850400000|2022-06-10 08:40:00|263.38|260.98|263.15|260.75|264.28|261.88|263.1|260.7|0
1654850700000|2022-06-10 08:45:00|263.32|260.92|262.37|259.97|263.32|260.92|261.82|259.42|0
1654851000000|2022-06-10 08:50:00|262.26|259.86|265.28|262.88|265.73|263.33|261.93|259.53|0
1654851300000|2022-06-10 08:55:00|265.39|262.99|266.31|263.91|266.76|264.36|264.6|262.2|0
1654851600000|2022-06-10 09:00:00|266.42|264.02|265.41|263.01|266.65|264.25|264.29|261.89|0
1654851900000|2022-06-10 09:05:00|265.3|262.9|265.29|262.89|265.41|263.01|264.29|261.89|0
1654852200000|2022-06-10 09:10:00|265.18|262.78|264.62|262.22|265.8|263.4|263.84|261.44|0
1654852500000|2022-06-10 09:15:00|264.51|262.11|265.24|262.84|265.29|262.89|263.61|261.21|0
1654852800000|2022-06-10 09:20:00|265.4|263|265.74|263.34|265.85|263.45|264.62|262.22|0
1654853100000|2022-06-10 09:25:00|265.62|263.22|264.39|261.99|266.3|263.9|264.17|261.77|0
1654853400000|2022-06-10 09:30:00|264.05|261.65|264.05|261.65|264.5|262.1|264.05|261.65|0
1654853700000|2022-06-10 09:35:00|264.16|261.76|264.89|262.49|265.67|263.27|263.94|261.54|0
1654854000000|2022-06-10 09:40:00|264.72|262.32|262.93|260.53|265.39|262.99|262.93|260.53|0
1654854300000|2022-06-10 09:45:00|263.04|260.64|265.61|263.21|265.72|263.32|262.82|260.42|0
1654854600000|2022-06-10 09:50:00|265.39|262.99|266.62|264.22|266.62|264.22|265.27|262.87|0
1654854900000|2022-06-10 09:55:00|266.73|264.33|266.11|263.71|266.96|264.56|266|263.6|0
1654855200000|2022-06-10 10:00:00|266.17|263.77|266.28|263.88|267.01|264.61|264.82|262.42|0
1654855500000|2022-06-10 10:05:00|266.5|264.1|267.06|264.66|267.63|265.23|266|263.6|0
1654855800000|2022-06-10 10:10:00|266.72|264.32|266.72|264.32|267.96|265.56|266.38|263.98|0
1654856100000|2022-06-10 10:15:00|266.61|264.21|267.17|264.77|267.17|264.77|265.82|263.42|0
1654856400000|2022-06-10 10:20:00|267.28|264.88|268.86|266.46|268.86|266.46|265.65|263.25|0
1654856700000|2022-06-10 10:25:00|268.64|266.24|269.31|266.91|269.54|267.14|268.41|266.01|0
1654857000000|2022-06-10 10:30:00|269.43|267.03|269.08|266.68|269.77|267.37|268.29|265.89|0
1654857300000|2022-06-10 10:35:00|269.2|266.8|268.18|265.78|269.2|266.8|267.84|265.44|0
1654857600000|2022-06-10 10:40:00|268.06|265.66|268.96|266.56|269.08|266.68|268.06|265.66|0
1654857900000|2022-06-10 10:45:00|269.08|266.68|269.08|266.68|269.14|266.74|267.95|265.55|0
1654858200000|2022-06-10 10:50:00|268.96|266.56|267.94|265.54|269.53|267.13|267.94|265.54|0
1654858500000|2022-06-10 10:55:00|268.05|265.65|267.6|265.2|269.87|267.47|267.6|265.2|0
1654858800000|2022-06-10 11:00:00|267.49|265.09|268.79|266.39|268.95|266.55|267.26|264.86|0
1654859100000|2022-06-10 11:05:00|268.84|266.44|266.69|264.29|268.84|266.44|266.47|264.07|0
1654859400000|2022-06-10 11:10:00|266.81|264.41|266.35|263.95|267.99|265.59|266.02|263.62|0
1654859700000|2022-06-10 11:15:00|266.58|264.18|268.15|265.75|268.16|265.76|266.58|264.18|0
1654860000000|2022-06-10 11:20:00|268.27|265.87|267.7|265.3|268.49|266.09|267.02|264.62|0
1654860300000|2022-06-10 11:25:00|267.59|265.19|267.13|264.73|268.15|265.75|266.91|264.51|0
1654860600000|2022-06-10 11:30:00|267.36|264.96|264.77|262.37|267.36|264.96|264.21|261.81|0
1654860900000|2022-06-10 11:35:00|264.88|262.48|266.81|264.41|267.04|264.64|262.98|260.58|0
1654861200000|2022-06-10 11:40:00|266.7|264.3|266.36|263.96|267.26|264.86|266.03|263.63|0
1654861500000|2022-06-10 11:45:00|266.25|263.85|266.81|264.41|267.26|264.86|265.75|263.35|0
1654861800000|2022-06-10 11:50:00|266.92|264.52|267.26|264.86|267.48|265.08|266.47|264.07|0
1654862100000|2022-06-10 11:55:00|267.37|264.97|268.04|265.64|268.04|265.64|266.36|263.96|0
1654862400000|2022-06-10 12:00:00|267.93|265.53|267.25|264.85|267.93|265.53|265.57|263.17|0
1654862700000|2022-06-10 12:05:00|267.14|264.74|265.68|263.28|267.2|264.8|265.46|263.06|0
1654863000000|2022-06-10 12:10:00|265.57|263.17|265.12|262.72|266.13|263.73|265.01|262.61|0
1654863300000|2022-06-10 12:15:00|265.23|262.83|265.56|263.16|265.9|263.5|264.89|262.49|0
1654863600000|2022-06-10 12:20:00|265.28|262.88|265.56|263.16|266.23|263.83|265.22|262.82|0
1654863900000|2022-06-10 12:25:00|265.39|262.99|265.84|263.44|266.17|263.77|263.44|261.04|0
1654864200000|2022-06-10 12:30:00|270.62|268.22|289.15|286.75|290.88|288.48|270.62|268.22|0
1654864500000|2022-06-10 12:35:00|290.04|287.64|283.15|280.75|291.61|289.21|282.15|279.75|0
1654864800000|2022-06-10 12:40:00|282.91|280.51|285.39|282.99|285.39|282.99|278.23|275.83|0
1654865100000|2022-06-10 12:45:00|285.15|282.75|288.48|286.08|288.48|286.08|282.32|279.92|0
1654865400000|2022-06-10 12:50:00|288.66|286.26|289.19|286.79|291.84|289.44|288.36|285.96|0
1654865700000|2022-06-10 12:55:00|289.91|287.51|297.43|295.03|297.76|295.36|289.55|287.15|0
1654866000000|2022-06-10 13:00:00|297.36|294.96|288.97|286.57|297.36|294.96|287.9|285.5|0
1654866300000|2022-06-10 13:05:00|289.21|286.81|293.55|291.15|294.03|291.63|288.37|285.97|0
1654866600000|2022-06-10 13:10:00|293.43|291.03|293.18|290.78|294.34|291.94|291.37|288.97|0
1654866900000|2022-06-10 13:15:00|293.79|291.39|296.16|293.76|296.16|293.76|292.33|289.93|0
1654867200000|2022-06-10 13:20:00|295.97|293.57|299.4|297|300.44|298.04|293.66|291.26|0
1654867500000|2022-06-10 13:25:00|299.76|297.36|295.84|293.44|300.2|297.8|295.84|293.44|0
1654867800000|2022-06-10 13:30:00|295.72|293.32|303.09|300.69|304.09|301.69|291.84|289.44|0
1654868100000|2022-06-10 13:35:00|302.84|300.44|301.59|299.19|305.56|303.16|299.51|297.11|0
1654868400000|2022-06-10 13:40:00|301.84|299.44|297.18|294.78|302.33|299.93|297.18|294.78|0
1654868700000|2022-06-10 13:45:00|296.94|294.54|299.62|297.22|300.85|298.45|295.6|293.2|0
1654869000000|2022-06-10 13:50:00|300.42|298.02|304.68|302.28|305.05|302.65|298.76|296.36|0
1654869300000|2022-06-10 13:55:00|304.62|302.22|304.12|301.72|306.54|304.14|302.45|300.05|0
1654869600000|2022-06-10 14:00:00|305.86|303.46|313.45|311.05|314.85|312.45|305.86|303.46|0
1654869900000|2022-06-10 14:05:00|313.7|311.3|315.46|313.06|315.84|313.44|310.92|308.52|0
1654870200000|2022-06-10 14:10:00|315.72|313.32|315.1|312.7|317.91|315.51|314.32|311.92|0
1654870500000|2022-06-10 14:15:00|315.48|313.08|315.63|313.23|316.59|314.19|313.46|311.06|0
1654870800000|2022-06-10 14:20:00|315.88|313.48|317.54|315.14|318.96|316.56|315.11|312.71|0
1654871100000|2022-06-10 14:25:00|317.93|315.53|318.44|316.04|318.96|316.56|314.73|312.33|0
1654871400000|2022-06-10 14:30:00|318.83|316.43|313.91|311.51|319.09|316.69|313.91|311.51|0
1654871700000|2022-06-10 14:35:00|314.35|311.95|310.8|308.4|314.73|312.33|310.67|308.27|0
1654872000000|2022-06-10 14:40:00|311.24|308.84|308.9|306.5|313.71|311.31|308.9|306.5|0
1654872300000|2022-06-10 14:45:00|309.79|307.39|311.04|308.64|312.5|310.1|309.03|306.63|0
1654872600000|2022-06-10 14:50:00|310.92|308.52|310.19|307.79|312.32|309.92|308.21|305.81|0
1654872900000|2022-06-10 14:55:00|309.81|307.41|316.27|313.87|316.27|313.87|309.56|307.16|0
1654873200000|2022-06-10 15:00:00|316.53|314.13|317.73|315.33|318.56|316.16|314.74|312.34|0
1654873500000|2022-06-10 15:05:00|317.85|315.45|318.23|315.83|320.16|317.76|317.6|315.2|0
1654873800000|2022-06-10 15:10:00|318.17|315.77|318.36|315.96|319.51|317.11|316.19|313.79|0
1654874100000|2022-06-10 15:15:00|318.23|315.83|316.52|314.12|319.77|317.37|315.52|313.12|0
1654874400000|2022-06-10 15:20:00|316.01|313.61|319.19|316.79|319.32|316.92|314.75|312.35|0
1654874700000|2022-06-10 15:25:00|319.45|317.05|320.22|317.82|321.76|319.36|318.81|316.41|0
1654875000000|2022-06-10 15:30:00|321.11|318.71|320.98|318.58|322.78|320.38|319.96|317.56|0
1654875300000|2022-06-10 15:35:00|320.73|318.33|323.64|321.24|323.9|321.5|320.73|318.33|0
1654875600000|2022-06-10 15:40:00|324.29|321.89|319.25|316.85|324.55|322.15|319.18|316.78|0
1654875900000|2022-06-10 15:45:00|319.57|317.17|322.52|320.12|322.52|320.12|317.91|315.51|0
1654876200000|2022-06-10 15:50:00|322.77|320.37|321.61|319.21|323.29|320.89|320.2|317.8|0
1654876500000|2022-06-10 15:55:00|321.49|319.09|317.52|315.12|322.39|319.99|316.63|314.23|0
1654876800000|2022-06-10 16:00:00|317.65|315.25|316.88|314.48|318.28|315.88|315.49|313.09|0
1654877100000|2022-06-10 16:05:00|317.14|314.74|314.22|311.82|317.14|314.74|313.34|310.94|0
1654877400000|2022-06-10 16:10:00|314.34|311.94|318.66|316.26|318.91|316.51|314.34|311.94|0
1654877700000|2022-06-10 16:15:00|319.17|316.77|319.93|317.53|321.09|318.69|318.4|316|0
1654878000000|2022-06-10 16:20:00|320.06|317.66|319.8|317.4|320.19|317.79|317.51|315.11|0
1654878300000|2022-06-10 16:25:00|319.93|317.53|318.08|315.68|321.08|318.68|318.08|315.68|0
1654878600000|2022-06-10 16:30:00|318.27|315.87|319.29|316.89|320.06|317.66|316.49|314.09|0
1654878900000|2022-06-10 16:35:00|319.67|317.27|317.75|315.35|319.93|317.53|317.37|314.97|0
1654879200000|2022-06-10 16:40:00|317.63|315.23|317.12|314.72|318.77|316.37|315.47|313.07|0
1654879500000|2022-06-10 16:45:00|316.86|314.46|318.77|316.37|319.54|317.14|316.35|313.95|0
1654879800000|2022-06-10 16:50:00|319.28|316.88|321.46|319.06|321.71|319.31|319.15|316.75|0
1654880100000|2022-06-10 16:55:00|321.58|319.18|319.91|317.51|322.48|320.08|319.53|317.13|0
1654880400000|2022-06-10 17:00:00|320.04|317.64|321.19|318.79|322.74|320.34|319.15|316.75|0
1654880700000|2022-06-10 17:05:00|321.71|319.31|320.68|318.28|323.12|320.72|320.42|318.02|0
1654881000000|2022-06-10 17:10:00|320.55|318.15|321.96|319.56|323.12|320.72|319.78|317.38|0
1654881300000|2022-06-10 17:15:00|322.35|319.95|318.24|315.84|322.73|320.33|318.12|315.72|0
1654881600000|2022-06-10 17:20:00|318.37|315.97|316.99|314.59|319.26|316.86|316.99|314.59|0
1654881900000|2022-06-10 17:25:00|316.86|314.46|313.81|311.41|317.24|314.84|313.81|311.41|0
1654882200000|2022-06-10 17:30:00|314.44|312.04|316.98|314.58|318.64|316.24|314.31|311.91|0
1654882500000|2022-06-10 17:35:00|316.86|314.46|312.54|310.14|316.86|314.46|312.54|310.14|0
1654882800000|2022-06-10 17:40:00|312.41|310.01|313.55|311.15|314.82|312.42|312.29|309.89|0
1654883100000|2022-06-10 17:45:00|313.42|311.02|309.51|307.11|314.43|312.03|309.26|306.86|0
1654883400000|2022-06-10 17:50:00|309.14|306.74|312.15|309.75|312.28|309.88|307.51|305.11|0
1654883700000|2022-06-10 17:55:00|312.66|310.26|313.54|311.14|314.94|312.54|312.4|310|0
1654884000000|2022-06-10 18:00:00|313.41|311.01|316.71|314.31|317.1|314.7|313.16|310.76|0
1654884300000|2022-06-10 18:05:00|316.97|314.57|314.55|312.15|317.1|314.7|313.66|311.26|0
1654884600000|2022-06-10 18:10:00|314.17|311.77|314.05|311.65|315.56|313.16|313.41|311.01|0
1654884900000|2022-06-10 18:15:00|314.18|311.78|310.13|307.73|315.07|312.67|309.37|306.97|0
1654885200000|2022-06-10 18:20:00|310.26|307.86|307.99|305.59|310.26|307.86|307.11|304.71|0
1654885500000|2022-06-10 18:25:00|307.61|305.21|311.39|308.99|312.65|310.25|307.61|305.21|0
1654885800000|2022-06-10 18:30:00|311.26|308.86|309.34|306.94|311.26|308.86|308.11|305.71|0
1654886100000|2022-06-10 18:35:00|309.47|307.07|311.48|309.08|311.73|309.33|309.47|307.07|0
1654886400000|2022-06-10 18:40:00|311.73|309.33|312.74|310.34|314.39|311.99|311.48|309.08|0
1654886700000|2022-06-10 18:45:00|312.87|310.47|307.96|305.56|312.99|310.59|307.96|305.56|0
1654887000000|2022-06-10 18:50:00|308.21|305.81|307.52|305.12|309.96|307.56|307.52|305.12|0
1654887300000|2022-06-10 18:55:00|307.33|304.93|305.08|302.68|308.27|305.87|303.97|301.57|0
1654887600000|2022-06-10 19:00:00|304.96|302.56|310.02|307.62|310.59|308.19|303.47|301.07|0
1654887900000|2022-06-10 19:05:00|310.21|307.81|310.46|308.06|312.6|310.2|309.58|307.18|0
1654888200000|2022-06-10 19:10:00|310.58|308.18|306.56|304.16|310.96|308.56|305.81|303.41|0
1654888500000|2022-06-10 19:15:00|306.44|304.04|303.57|301.17|306.94|304.54|303.2|300.8|0
1654888800000|2022-06-10 19:20:00|303.32|300.92|304.31|301.91|309.2|306.8|303.32|300.92|0
1654889100000|2022-06-10 19:25:00|303.81|301.41|303.21|300.81|303.81|301.41|298.84|296.44|0
1654889400000|2022-06-10 19:30:00|303.33|300.93|306.32|303.92|307.07|304.67|303.21|300.81|0
1654889700000|2022-06-10 19:35:00|306.44|304.04|304.57|302.17|307.69|305.29|301.97|299.57|0
1654890000000|2022-06-10 19:40:00|304.82|302.42|309.83|307.43|310.96|308.56|303.45|301.05|0
1654890300000|2022-06-10 19:45:00|309.76|307.36|315.27|312.87|315.66|313.26|309.32|306.92|0
1654890600000|2022-06-10 19:50:00|316.42|314.02|314.18|311.78|316.42|314.02|310.15|307.75|0
1654890900000|2022-06-10 19:55:00|314.06|311.66|321.11|318.71|321.11|318.71|312.78|310.38|0
1654891200000|2022-06-10 20:00:00|321.05|318.65|313.78|311.38|322.02|319.62|313.78|311.38|0
1654891500000|2022-06-10 20:05:00|313.65|311.25|314.29|311.89|315|312.6|313.52|311.12|0
1654891800000|2022-06-10 20:10:00|314.16|311.76|315.16|312.76|316.55|314.15|313.26|310.86|0
1655103900000|2022-06-13 07:05:00|360.23|357.83|355.8|353.4|360.37|357.97|355.32|352.92|0
1655104200000|2022-06-13 07:10:00|356.07|353.67|360.36|357.96|361.61|359.21|356.07|353.67|0
1655104500000|2022-06-13 07:15:00|361.33|358.93|362.73|360.33|362.79|360.39|359.53|357.13|0
1655104800000|2022-06-13 07:20:00|362.1|359.7|358.55|356.15|362.65|360.25|358.34|355.94|0
1655105100000|2022-06-13 07:25:00|358.62|356.22|361.81|359.41|362.72|360.32|358.2|355.8|0
1655105400000|2022-06-13 07:30:00|361.61|359.21|366.57|364.17|366.85|364.45|361.61|359.21|0
1655105700000|2022-06-13 07:35:00|366.29|363.89|366.42|364.02|366.99|364.59|362.02|359.62|0
1655106000000|2022-06-13 07:40:00|365.72|363.32|367.83|365.43|367.97|365.57|364.95|362.55|0
1655106300000|2022-06-13 07:45:00|367.55|365.15|364.39|361.99|368.04|365.64|363.76|361.36|0
1655106600000|2022-06-13 07:50:00|364.46|362.06|364.59|362.19|365.01|362.61|362.15|359.75|0
1655106900000|2022-06-13 07:55:00|365.15|362.75|366.56|364.16|367.05|364.65|363.89|361.49|0
1655107200000|2022-06-13 08:00:00|367.12|364.72|371|368.6|371.07|368.67|366.84|364.44|0
1655107500000|2022-06-13 08:05:00|370.93|368.53|369.93|367.53|371.49|369.09|369.23|366.83|0
1655107800000|2022-06-13 08:10:00|369.87|367.47|374.63|372.23|374.69|372.29|369.08|366.68|0
1655108100000|2022-06-13 08:15:00|374.69|372.29|379.12|376.72|379.84|377.44|373.7|371.3|0
1655108400000|2022-06-13 08:20:00|378.91|376.51|379.26|376.86|379.33|376.93|377.26|374.86|0
1655108700000|2022-06-13 08:25:00|379.4|377|378.4|376|379.48|377.08|376.82|374.42|0
1655109000000|2022-06-13 08:30:00|378.68|376.28|373.55|371.15|379.26|376.86|373.55|371.15|0
1655109300000|2022-06-13 08:35:00|373.69|371.29|374.76|372.36|376.82|374.42|373.4|371|0
1655109600000|2022-06-13 08:40:00|374.9|372.5|373.68|371.28|376.25|373.85|371.84|369.44|0
1655109900000|2022-06-13 08:45:00|374.39|371.99|376.24|373.84|376.96|374.56|373.82|371.42|0
1655110200000|2022-06-13 08:50:00|376.17|373.77|375.62|373.22|378.39|375.99|374.96|372.56|0
1655110500000|2022-06-13 08:55:00|375.41|373.01|377.69|375.29|377.76|375.36|374.9|372.5|0
1655110800000|2022-06-13 09:00:00|377.9|375.5|374.19|371.79|378.47|376.07|374.19|371.79|0
1655111100000|2022-06-13 09:05:00|374.26|371.86|373.62|371.22|376.47|374.07|373.47|371.07|0
1655111400000|2022-06-13 09:10:00|373.9|371.5|375.04|372.64|375.61|373.21|373.61|371.21|0
1655111700000|2022-06-13 09:15:00|375.18|372.78|373.89|371.49|376.82|374.42|373.33|370.93|0
1655112000000|2022-06-13 09:20:00|373.75|371.35|374.96|372.56|375.32|372.92|370.35|367.95|0
1655112300000|2022-06-13 09:25:00|374.89|372.49|375.03|372.63|375.53|373.13|373.75|371.35|0
1655112600000|2022-06-13 09:30:00|374.89|372.49|375.74|373.34|376.31|373.91|374.03|371.63|0
1655112900000|2022-06-13 09:35:00|374.74|372.34|376.17|373.77|377.74|375.34|374.31|371.91|0
1655113200000|2022-06-13 09:40:00|375.74|373.34|376.45|374.05|378.6|376.2|374.6|372.2|0
1655113500000|2022-06-13 09:45:00|376.16|373.76|374.45|372.05|377.02|374.62|373.95|371.55|0
1655113800000|2022-06-13 09:50:00|374.59|372.19|376.02|373.62|376.3|373.9|374.38|371.98|0
1655114100000|2022-06-13 09:55:00|376.3|373.9|373.87|371.47|377.44|375.04|372.74|370.34|0
1655114400000|2022-06-13 10:00:00|373.45|371.05|373.87|371.47|375.16|372.76|372.17|369.77|0
1655114700000|2022-06-13 10:05:00|374.01|371.61|370.89|368.49|374.44|372.04|370.89|368.49|0
1655115000000|2022-06-13 10:10:00|370.75|368.35|369.41|367.01|371.32|368.92|368.98|366.58|0
1655115300000|2022-06-13 10:15:00|369.62|367.22|372.09|369.69|372.87|370.47|369.62|367.22|0
1655115600000|2022-06-13 10:20:00|372.16|369.76|372.87|370.47|373.65|371.25|371.03|368.63|0
1655115900000|2022-06-13 10:25:00|373.44|371.04|372.37|369.97|373.44|371.04|371.02|368.62|0
1655116200000|2022-06-13 10:30:00|372.3|369.9|369.18|366.78|373.01|370.61|368.97|366.57|0
1655116500000|2022-06-13 10:35:00|369.12|366.72|371.02|368.62|371.8|369.4|368.48|366.08|0
1655116800000|2022-06-13 10:40:00|371.09|368.69|368.76|366.36|371.37|368.97|368.47|366.07|0
1655117100000|2022-06-13 10:45:00|368.9|366.5|370.87|368.47|371.65|369.25|368.61|366.21|0
1655117400000|2022-06-13 10:50:00|371.01|368.61|368.89|366.49|371.72|369.32|368.61|366.21|0
1655117700000|2022-06-13 10:55:00|368.82|366.42|370.66|368.26|371.22|368.82|368.47|366.07|0
1655118000000|2022-06-13 11:00:00|369.74|367.34|367.41|365.01|369.88|367.48|366.78|364.38|0
1655118300000|2022-06-13 11:05:00|367.34|364.94|370.3|367.9|370.72|368.32|366.64|364.24|0
1655118600000|2022-06-13 11:10:00|370.15|367.75|371.14|368.74|372.49|370.09|370.15|367.75|0
1655118900000|2022-06-13 11:15:00|371.28|368.88|371.42|369.02|371.85|369.45|369.09|366.69|0
1655119200000|2022-06-13 11:20:00|371.85|369.45|373.69|371.29|373.98|371.58|371.14|368.74|0
1655119500000|2022-06-13 11:25:00|373.41|371.01|371.56|369.16|374.26|371.86|370.14|367.74|0
1655119800000|2022-06-13 11:30:00|371.42|369.02|373.54|371.14|373.83|371.43|369.72|367.32|0
1655120100000|2022-06-13 11:35:00|373.48|371.08|371.63|369.23|373.97|371.57|370.56|368.16|0
1655120400000|2022-06-13 11:40:00|371.49|369.09|375.53|373.13|375.53|373.13|371.06|368.66|0
1655120700000|2022-06-13 11:45:00|375.39|372.99|376.39|373.99|376.39|373.99|374.47|372.07|0
1655121000000|2022-06-13 11:50:00|376.24|373.84|375.75|373.35|377.39|374.99|375.39|372.99|0
1655121300000|2022-06-13 11:55:00|375.6|373.2|376.81|374.41|377.24|374.84|375.39|372.99|0
1655121600000|2022-06-13 12:00:00|377.74|375.34|375.53|373.13|377.95|375.55|373.89|371.49|0
1655121900000|2022-06-13 12:05:00|375.6|373.2|374.88|372.48|377.24|374.84|373.89|371.49|0
1655122200000|2022-06-13 12:10:00|374.74|372.34|370.49|368.09|375.24|372.84|370.49|368.09|0
1655122500000|2022-06-13 12:15:00|370.71|368.31|369.43|367.03|371.7|369.3|368.28|365.88|0
1655122800000|2022-06-13 12:20:00|369.29|366.89|367.74|365.34|369.57|367.17|367.32|364.92|0
1655123100000|2022-06-13 12:25:00|368.02|365.62|368.87|366.47|369.57|367.17|367.46|365.06|0
1655123400000|2022-06-13 12:30:00|369.01|366.61|369.71|367.31|369.71|367.31|367.46|365.06|0
1655123700000|2022-06-13 12:35:00|369.85|367.45|370.47|368.07|372.9|370.5|369.43|367.03|0
1655124000000|2022-06-13 12:40:00|370.9|368.5|372.17|369.77|373.38|370.98|369.91|367.51|0
1655124300000|2022-06-13 12:45:00|372.31|369.91|373.44|371.04|374.3|371.9|371.6|369.2|0
1655124600000|2022-06-13 12:50:00|373.3|370.9|373.87|371.47|374.15|371.75|371.32|368.92|0
1655124900000|2022-06-13 12:55:00|373.72|371.32|375.29|372.89|375.57|373.17|372.59|370.19|0
1655125200000|2022-06-13 13:00:00|375.43|373.03|376.28|373.88|377|374.6|375.43|373.03|0
1655125500000|2022-06-13 13:05:00|376.14|373.74|375.85|373.45|377|374.6|374.85|372.45|0
1655125800000|2022-06-13 13:10:00|376.14|373.74|373.31|370.91|376.14|373.74|373.03|370.63|0
1655126100000|2022-06-13 13:15:00|373.17|370.77|375.44|373.04|375.44|373.04|372.6|370.2|0
1655126400000|2022-06-13 13:20:00|375.58|373.18|377.44|375.04|377.72|375.32|375.44|373.04|0
1655126700000|2022-06-13 13:25:00|377.29|374.89|379.01|376.61|379.15|376.75|376.44|374.04|0
1655127000000|2022-06-13 13:30:00|379.58|377.18|371.17|368.77|379.58|377.18|368.85|366.45|0
1655127300000|2022-06-13 13:35:00|371.46|369.06|376.57|374.17|376.57|374.17|368.63|366.23|0
1655127600000|2022-06-13 13:40:00|377.14|374.74|375.86|373.46|383.03|380.63|375.14|372.74|0
1655127900000|2022-06-13 13:45:00|376.79|374.39|379.14|376.74|379.65|377.25|370.89|368.49|0
1655128200000|2022-06-13 13:50:00|379.29|376.89|379.16|376.76|380.15|377.75|375.57|373.17|0
1655128500000|2022-06-13 13:55:00|379.23|376.83|379.58|377.18|380.09|377.69|375.86|373.46|0
1655128800000|2022-06-13 14:00:00|379.08|376.68|380.36|377.96|382.75|380.35|369.72|367.32|0
1655129100000|2022-06-13 14:05:00|380.65|378.25|380.22|377.82|381.37|378.97|375.28|372.88|0
1655129400000|2022-06-13 14:10:00|380.36|377.96|386.7|384.3|387.17|384.77|378.35|375.95|0
1655129700000|2022-06-13 14:15:00|386.92|384.52|392.18|389.78|393.95|391.55|386.92|384.52|0
1655130000000|2022-06-13 14:20:00|392.77|390.37|394.83|392.43|394.83|392.43|389.69|387.29|0
1655130300000|2022-06-13 14:25:00|394.98|392.58|396.19|393.79|397.82|395.42|393.21|390.81|0
1655130600000|2022-06-13 14:30:00|396.49|394.09|391.27|388.87|396.71|394.31|390.69|388.29|0
1655130900000|2022-06-13 14:35:00|391.57|389.17|391.27|388.87|391.86|389.46|388.49|386.09|0
1655131200000|2022-06-13 14:40:00|391.86|389.46|398.81|396.41|399.78|397.38|391.86|389.46|0
1655131500000|2022-06-13 14:45:00|398.96|396.56|401.59|399.19|402.68|400.28|398.29|395.89|0
1655131800000|2022-06-13 14:50:00|401.74|399.34|399.92|397.52|404.51|402.11|399.18|396.78|0
1655132100000|2022-06-13 14:55:00|399.77|397.37|400.51|398.11|401.11|398.71|397.69|395.29|0
1655132400000|2022-06-13 15:00:00|399.92|397.52|404.69|402.29|405.74|403.34|399.77|397.37|0
1655132700000|2022-06-13 15:05:00|404.84|402.44|404.62|402.22|406.05|403.65|403.94|401.54|0
1655133000000|2022-06-13 15:10:00|404.92|402.52|400.43|398.03|406.58|404.18|400.28|397.88|0
1655133300000|2022-06-13 15:15:00|400.88|398.48|392.34|389.94|400.88|398.48|392.05|389.65|0
1655133600000|2022-06-13 15:20:00|392.64|390.24|387.15|384.75|393.75|391.35|387.15|384.75|0
1655133900000|2022-06-13 15:25:00|386.71|384.31|391.46|389.06|392.65|390.25|386.13|383.73|0
1655134200000|2022-06-13 15:30:00|391.6|389.2|390.57|388.17|395.37|392.97|388.96|386.56|0
1655134500000|2022-06-13 15:35:00|391.45|389.05|384.28|381.88|391.45|389.05|384.28|381.88|0
1655134800000|2022-06-13 15:40:00|384.14|381.74|382.4|380|386.54|384.14|380.52|378.12|0
1655135100000|2022-06-13 15:45:00|382.25|379.85|384.43|382.03|387.34|384.94|381.82|379.42|0
1655135400000|2022-06-13 15:50:00|384.36|381.96|390.12|387.72|390.41|388.01|382.54|380.14|0
1655135700000|2022-06-13 15:55:00|389.97|387.57|385.73|383.33|390.12|387.72|385.44|383.04|0
1655136000000|2022-06-13 16:00:00|386.46|384.06|387.23|384.83|388.4|386|381.95|379.55|0
1655136300000|2022-06-13 16:05:00|386.79|384.39|385.04|382.64|389.42|387.02|381.14|378.74|0
1655136600000|2022-06-13 16:10:00|386.06|383.66|382.87|380.47|387.23|384.83|378.98|376.58|0
1655136900000|2022-06-13 16:15:00|382.58|380.18|383.37|380.97|385.91|383.51|380.12|377.72|0
1655137200000|2022-06-13 16:20:00|383.3|380.9|383.15|380.75|384.75|382.35|379.69|377.29|0
1655137500000|2022-06-13 16:25:00|383.23|380.83|382.28|379.88|383.87|381.47|379.83|377.43|0
1655137800000|2022-06-13 16:30:00|383|380.6|375.67|373.27|384.6|382.2|374.1|371.7|0
1655138100000|2022-06-13 16:35:00|376.1|373.7|369.63|367.23|376.1|373.7|367.93|365.53|0
1655138400000|2022-06-13 16:40:00|369.2|366.8|378.7|376.3|379.27|376.87|369.2|366.8|0
1655138700000|2022-06-13 16:45:00|379.13|376.73|380.28|377.88|380.57|378.17|377.4|375|0
1655139000000|2022-06-13 16:50:00|380.71|378.31|383.46|381.06|383.75|381.35|377.69|375.29|0
1655139300000|2022-06-13 16:55:00|383.75|381.35|386.74|384.34|387.25|384.85|382.16|379.76|0
1655139600000|2022-06-13 17:00:00|386.66|384.26|390.54|387.66|390.56|387.92|386.66|384.26|0
1655139900000|2022-06-13 17:05:00|390.98|388.1|388.92|386.04|392.15|389.27|388.92|386.04|0
1655140200000|2022-06-13 17:10:00|389.07|386.19|388.92|386.04|391.86|388.98|388.92|386.04|0
1655140500000|2022-06-13 17:15:00|389.21|386.33|389.07|386.19|390.53|387.65|388.19|385.31|0
1655140800000|2022-06-13 17:20:00|390.09|387.21|390.68|387.8|392|389.12|388.99|386.11|0
1655141100000|2022-06-13 17:25:00|390.23|387.35|391.41|388.53|393.91|391.03|389.5|386.62|0
1655141400000|2022-06-13 17:30:00|391.85|388.97|394.06|391.18|394.35|391.47|389.65|386.77|0
1655141700000|2022-06-13 17:35:00|394.2|391.32|389.2|386.32|394.65|391.77|389.2|386.32|0
1655142000000|2022-06-13 17:40:00|389.35|386.47|382.07|379.19|389.35|386.47|382.07|379.19|0
1655142300000|2022-06-13 17:45:00|381.93|379.05|377.42|374.54|382.94|380.06|377.42|374.54|0
1655142600000|2022-06-13 17:50:00|377.56|374.68|381.88|379|383.19|380.31|376.27|373.39|0
1655142900000|2022-06-13 17:55:00|380.58|377.7|379.71|376.83|381.45|378.57|378.42|375.54|0
1655143200000|2022-06-13 18:00:00|379.86|376.98|383.96|381.56|385.27|382.87|379.71|376.83|0
1655143500000|2022-06-13 18:05:00|384.11|381.71|389.22|386.82|390.45|388.05|384.04|381.64|0
1655143800000|2022-06-13 18:10:00|389.66|387.26|392.15|389.75|392.45|390.05|388.19|385.79|0
1655144100000|2022-06-13 18:15:00|393.13|390.25|389.45|386.57|393.13|390.25|388.72|385.84|0
1655144400000|2022-06-13 18:20:00|389.31|386.43|389.89|387.01|390.19|387.31|386.39|383.51|0
1655144700000|2022-06-13 18:25:00|390.04|387.16|389.89|387.01|390.48|387.6|387.7|384.82|0
1655145000000|2022-06-13 18:30:00|390.33|387.45|390.91|388.03|395.78|392.9|389.16|386.28|0
1655145300000|2022-06-13 18:35:00|391.06|388.18|386.59|383.71|391.35|388.47|383.76|380.88|0
1655145600000|2022-06-13 18:40:00|386.01|383.13|386.3|383.42|388.34|385.46|382.97|380.09|0
1655145900000|2022-06-13 18:45:00|385.72|382.84|387.03|384.15|388.92|386.04|383.83|380.95|0
1655146200000|2022-06-13 18:50:00|387.46|384.58|390.09|387.21|391.26|388.38|387.46|384.58|0
1655146500000|2022-06-13 18:55:00|390.82|387.94|394.64|391.76|395.83|392.95|390.82|387.94|0
1655146800000|2022-06-13 19:00:00|395.38|392.5|393.76|390.88|398.34|395.46|392.43|389.55|0
1655147100000|2022-06-13 19:05:00|394.2|391.32|397.89|395.01|398.48|395.6|392.29|389.41|0
1655147400000|2022-06-13 19:10:00|398.04|395.16|400.71|397.83|401.75|398.87|397.89|395.01|0
1655147700000|2022-06-13 19:15:00|401.15|398.27|398.48|395.6|404.14|401.26|389.21|386.33|0
1655148000000|2022-06-13 19:20:00|399.22|396.34|403.07|400.19|403.52|400.64|395.96|393.08|0
1655148300000|2022-06-13 19:25:00|403.52|400.64|406.81|403.93|406.81|403.93|401.44|398.56|0
1655148600000|2022-06-13 19:30:00|406.74|403.86|408.92|406.04|411.63|408.75|405.76|402.88|0
1655148900000|2022-06-13 19:35:00|408.61|405.73|410.42|407.54|410.8|407.92|402.77|399.89|0
1655149200000|2022-06-13 19:40:00|410.2|407.32|415.18|412.3|416.24|413.36|409.67|406.79|0
1655149500000|2022-06-13 19:45:00|415.33|412.45|413.9|411.02|415.93|413.05|409.99|407.11|0
1655149800000|2022-06-13 19:50:00|414.05|411.17|410.45|407.57|420.03|417.15|409.92|407.04|0
1655150100000|2022-06-13 19:55:00|409.77|406.89|405.94|403.06|412|409.12|405.94|403.06|0
1655150400000|2022-06-13 20:00:00|406.84|403.96|406.24|403.36|411.81|408.93|406.24|403.36|0
1655150700000|2022-06-13 20:05:00|406.39|403.51|403.53|401.13|406.77|403.89|403.45|401.05|0
1655151000000|2022-06-13 20:10:00|403.45|401.05|404.79|402.39|404.94|402.54|400.77|398.37|0
1655151300000|2022-06-13 20:15:00|404.55|401.75|405.29|402.49|406.42|403.62|403.13|400.33|0
1655151600000|2022-06-13 20:20:00|405.44|402.64|407.84|405.04|407.99|405.19|405.14|402.34|0
1655151900000|2022-06-13 20:25:00|407.99|405.19|406.19|403.39|408.29|405.49|405.74|402.94|0
1655152200000|2022-06-13 20:30:00|406.04|403.24|404.61|401.81|406.04|403.24|403.94|401.14|0
1655152500000|2022-06-13 20:35:00|404.76|401.96|402.89|400.09|405.58|402.78|402.59|399.79|0
1655152800000|2022-06-13 20:40:00|403.04|400.24|402.89|400.09|403.71|400.91|402.29|399.49|0
1655153100000|2022-06-13 20:45:00|402.74|399.94|403.78|400.98|403.93|401.13|402.07|399.27|0
1655153400000|2022-06-13 20:50:00|403.86|401.06|403.41|400.61|404.9|402.1|403.11|400.31|0
1655153700000|2022-06-13 20:55:00|403.26|400.46|403.85|401.05|405.35|402.55|403.03|400.23|0
1655154000000|2022-06-13 21:00:00|403.87|401.07|404.21|401.41|404.3|401.5|403.65|400.85|0
1655154300000|2022-06-13 21:05:00|404.26|401.46|403.95|401.15|404.26|401.46|403.77|400.97|0
1655154600000|2022-06-13 21:10:00|404.15|401.35|404.3|401.5|404.45|401.65|403.87|401.07|0
1655154900000|2022-06-13 21:15:00|404.21|401.41|403.93|401.13|404.21|401.41|403.8|401|0
1655155200000|2022-06-13 21:20:00|403.97|401.17|403.19|400.39|404.08|401.28|403.19|400.39|0
1655155500000|2022-06-13 21:25:00|403.12|400.32|403.25|400.45|403.36|400.56|402.88|400.08|0
1655155800000|2022-06-13 21:30:00|403.21|400.41|403.12|400.32|403.23|400.43|402.73|399.93|0
1655156100000|2022-06-13 21:35:00|403.11|400.31|402.81|400.01|403.11|400.31|402.64|399.84|0
1655156400000|2022-06-13 21:40:00|402.86|400.06|403.22|400.42|403.31|400.51|402.86|400.06|0
1655156700000|2022-06-13 21:45:00|403.11|400.31|403.48|400.68|403.54|400.74|403.09|400.29|0
1655157000000|2022-06-13 21:50:00|403.35|400.55|403.22|400.42|403.54|400.74|402.93|400.13|0
1655157300000|2022-06-13 21:55:00|403.28|400.48|403|400.2|403.47|400.67|402.73|399.93|0
1655157600000|2022-06-13 22:00:00|402.78|399.98|400.77|397.97|402.78|399.98|399.13|396.33|0
1655157900000|2022-06-13 22:05:00|400.62|397.82|398.39|395.59|400.62|397.82|398.39|395.59|0
1655158200000|2022-06-13 22:10:00|398.54|395.74|398.39|395.59|398.83|396.03|397.94|395.14|0
1655158500000|2022-06-13 22:15:00|398.24|395.44|397.2|394.4|398.24|395.44|397.05|394.25|0
1655158800000|2022-06-13 22:20:00|397.13|394.33|397.42|394.62|398.38|395.58|396.9|394.1|0
1655159100000|2022-06-13 22:25:00|397.35|394.55|397.2|394.4|397.94|395.14|397.2|394.4|0
1655159400000|2022-06-13 22:30:00|397.27|394.47|398.08|395.28|398.38|395.58|397.05|394.25|0
1655159700000|2022-06-13 22:35:00|398.38|395.58|398.23|395.43|398.67|395.87|398.23|395.43|0
1655160000000|2022-06-13 22:40:00|398.3|395.5|398.89|396.09|399.26|396.46|398.08|395.28|0
1655160300000|2022-06-13 22:45:00|398.97|396.17|399.11|396.31|399.63|396.83|398.96|396.16|0
1655160600000|2022-06-13 22:50:00|399.26|396.46|399.26|396.46|400|397.2|399.19|396.39|0
1655160900000|2022-06-13 22:55:00|399.19|396.39|399.85|397.05|399.85|397.05|398.59|395.79|0
1655161200000|2022-06-13 23:00:00|399.7|396.9|400.59|397.79|400.59|397.79|399.25|396.45|0
1655161500000|2022-06-13 23:05:00|400.44|397.64|400.59|397.79|400.74|397.94|399.77|396.97|0
1655161800000|2022-06-13 23:10:00|400.73|397.93|401.55|398.75|401.92|399.12|400.51|397.71|0
1655162100000|2022-06-13 23:15:00|401.62|398.82|402.59|399.79|403.41|400.61|401.62|398.82|0
1655162400000|2022-06-13 23:20:00|402.66|399.86|401.47|398.67|402.74|399.94|401.32|398.52|0
1655162700000|2022-06-13 23:25:00|401.4|398.6|401.32|398.52|402.36|399.56|401.1|398.3|0
1655163000000|2022-06-13 23:30:00|401.47|398.67|403.03|400.23|403.11|400.31|401.02|398.22|0
1655163300000|2022-06-13 23:35:00|402.88|400.08|404.23|401.43|404.23|401.43|402.51|399.71|0
1655163600000|2022-06-13 23:40:00|404.3|401.5|405.04|402.24|405.12|402.32|404.3|401.5|0
1655163900000|2022-06-13 23:45:00|404.97|402.17|403.55|400.75|405.19|402.39|403.4|400.6|0
1655164200000|2022-06-13 23:50:00|403.47|400.67|403.02|400.22|403.77|400.97|402.8|400|0
1655164500000|2022-06-13 23:55:00|403.1|400.3|400.71|397.91|403.1|400.3|400.71|397.91|0
1655164800000|2022-06-14 00:00:00|400.86|398.06|401.9|399.1|402.49|399.69|399.37|396.57|0
1655165100000|2022-06-14 00:05:00|401.75|398.95|398.04|395.24|402.64|399.84|398.04|395.24|0
1655165400000|2022-06-14 00:10:00|397.89|395.09|397.29|394.49|398.33|395.53|396.26|393.46|0
1655165700000|2022-06-14 00:15:00|397.44|394.64|401.82|399.02|402.49|399.69|396.26|393.46|0
1655166000000|2022-06-14 00:20:00|401.74|398.94|396.18|393.38|402.19|399.39|395.67|392.87|0
1655166300000|2022-06-14 00:25:00|396.25|393.45|395.37|392.57|397.3|394.5|394.48|391.68|0
1655166600000|2022-06-14 00:30:00|395.22|392.42|392.72|389.92|396.48|393.68|392.57|389.77|0
1655166900000|2022-06-14 00:35:00|392.43|389.63|390.81|388.01|392.87|390.07|390.08|387.28|0
1655167200000|2022-06-14 00:40:00|390.67|387.87|391.18|388.38|391.91|389.11|389.94|387.14|0
1655167500000|2022-06-14 00:45:00|391.25|388.45|393.08|390.28|393.15|390.35|391.03|388.23|0
1655167800000|2022-06-14 00:50:00|393.01|390.21|392.12|389.32|393.89|391.09|391.83|389.03|0
1655168100000|2022-06-14 00:55:00|391.68|388.88|391.83|389.03|393.44|390.64|391.1|388.3|0
1655168400000|2022-06-14 01:00:00|391.97|389.17|391.68|388.88|393.22|390.42|391.24|388.44|0
1655168700000|2022-06-14 01:05:00|391.61|388.81|393.88|391.08|394.02|391.22|391.09|388.29|0
1655169000000|2022-06-14 01:10:00|393.81|391.01|393.58|390.78|394.02|391.22|392.7|389.9|0
1655169300000|2022-06-14 01:15:00|393.66|390.86|394.31|391.51|394.46|391.66|392.4|389.6|0
1655169600000|2022-06-14 01:20:00|394.02|391.22|392.84|390.04|394.61|391.81|392.69|389.89|0
1655169900000|2022-06-14 01:25:00|392.99|390.19|395.93|393.13|395.93|393.13|392.55|389.75|0
1655170200000|2022-06-14 01:30:00|396.08|393.28|393.57|390.77|396.96|394.16|393.42|390.62|0
1655170500000|2022-06-14 01:35:00|393.65|390.85|393.86|391.06|394.38|391.58|392.54|389.74|0
1655170800000|2022-06-14 01:40:00|393.72|390.92|395.77|392.97|395.77|392.97|393.72|390.92|0
1655171100000|2022-06-14 01:45:00|396.07|393.27|397.4|394.6|398.28|395.48|396.07|393.27|0
1655171400000|2022-06-14 01:50:00|397.54|394.74|397.69|394.89|398.28|395.48|396.14|393.34|0
1655171700000|2022-06-14 01:55:00|397.98|395.18|398.13|395.33|399.24|396.44|397.54|394.74|0
1655172000000|2022-06-14 02:00:00|398.43|395.63|397.24|394.44|398.65|395.85|396.21|393.41|0
1655172300000|2022-06-14 02:05:00|397.09|394.29|394.58|391.78|397.68|394.88|394.29|391.49|0
1655172600000|2022-06-14 02:10:00|394.88|392.08|395.32|392.52|395.91|393.11|394.29|391.49|0
1655172900000|2022-06-14 02:15:00|395.46|392.66|396.2|393.4|396.49|393.69|394.29|391.49|0
1655173200000|2022-06-14 02:20:00|396.13|393.33|395.02|392.22|396.2|393.4|394.8|392|0
1655173500000|2022-06-14 02:25:00|395.16|392.36|395.46|392.66|396.34|393.54|394.72|391.92|0
1655173800000|2022-06-14 02:30:00|395.53|392.73|394.28|391.48|395.75|392.95|393.4|390.6|0
1655174100000|2022-06-14 02:35:00|394.13|391.33|393.83|391.03|394.42|391.62|393.25|390.45|0
1655174400000|2022-06-14 02:40:00|393.69|390.89|394.27|391.47|394.57|391.77|393.1|390.3|0
1655174700000|2022-06-14 02:45:00|394.42|391.62|394.27|391.47|395.01|392.21|393.39|390.59|0
1655175000000|2022-06-14 02:50:00|394.2|391.4|393.83|391.03|394.27|391.47|393.24|390.44|0
1655175300000|2022-06-14 02:55:00|393.9|391.1|392.8|390|393.97|391.17|392.43|389.63|0
1655175600000|2022-06-14 03:00:00|392.94|390.14|391.18|388.38|392.94|390.14|391.04|388.24|0
1655175900000|2022-06-14 03:05:00|391.03|388.23|392.06|389.26|392.2|389.4|391.03|388.23|0
1655176200000|2022-06-14 03:10:00|391.91|389.11|390.3|387.5|391.91|389.11|390.01|387.21|0
1655176500000|2022-06-14 03:15:00|390.37|387.57|391.17|388.37|391.32|388.52|390.37|387.57|0
1655176800000|2022-06-14 03:20:00|391.25|388.45|390.73|387.93|391.32|388.52|390.59|387.79|0
1655177100000|2022-06-14 03:25:00|390.81|388.01|390.66|387.86|391.17|388.37|390.15|387.35|0
1655177400000|2022-06-14 03:30:00|390.58|387.78|388.39|385.59|390.88|388.08|387.81|385.01|0
1655177700000|2022-06-14 03:35:00|388.54|385.74|389.26|386.46|389.41|386.61|387.96|385.16|0
1655178000000|2022-06-14 03:40:00|389.41|386.61|389.34|386.54|389.99|387.19|389.26|386.46|0
1655178300000|2022-06-14 03:45:00|389.41|386.61|389.26|386.46|389.85|387.05|388.53|385.73|0
1655178600000|2022-06-14 03:50:00|389.41|386.61|388.38|385.58|389.7|386.9|388.31|385.51|0
1655178900000|2022-06-14 03:55:00|388.53|385.73|388.82|386.02|389.26|386.46|387.95|385.15|0
1655179200000|2022-06-14 04:00:00|388.67|385.87|380.02|377.22|388.67|385.87|379.16|376.36|0
1655179500000|2022-06-14 04:05:00|379.74|376.94|378.8|376|380.17|377.37|378.72|375.92|0
1655179800000|2022-06-14 04:10:00|378.72|375.92|378.29|375.49|379.44|376.64|377.72|374.92|0
1655180100000|2022-06-14 04:15:00|378.08|375.28|377.71|374.91|378.58|375.78|377.14|374.34|0
1655180400000|2022-06-14 04:20:00|377.86|375.06|377.65|374.85|378.23|375.43|376.65|373.85|0
1655180700000|2022-06-14 04:25:00|377.51|374.71|376.93|374.13|378.95|376.15|376.79|373.99|0
1655181000000|2022-06-14 04:30:00|377.01|374.21|378.01|375.21|379.24|376.44|377.01|374.21|0
1655181300000|2022-06-14 04:35:00|378.16|375.36|378.59|375.79|379.67|376.87|378.08|375.28|0
1655181600000|2022-06-14 04:40:00|378.8|376|378.65|375.85|379.09|376.29|378.37|375.57|0
1655181900000|2022-06-14 04:45:00|378.8|376|379.81|377.01|380.39|377.59|378.65|375.85|0
1655182200000|2022-06-14 04:50:00|379.95|377.15|378.65|375.85|380.68|377.88|378.22|375.42|0
1655182500000|2022-06-14 04:55:00|378.58|375.78|378.36|375.56|378.94|376.14|377.93|375.13|0
1655182800000|2022-06-14 05:00:00|378.21|375.41|377.06|374.26|378.93|376.13|376.63|373.83|0
1655183100000|2022-06-14 05:05:00|376.91|374.11|376.34|373.54|376.99|374.19|375.33|372.53|0
1655183400000|2022-06-14 05:10:00|376.05|373.25|376.77|373.97|377.49|374.69|375.26|372.46|0
1655183700000|2022-06-14 05:15:00|376.91|374.11|377.63|374.83|378.21|375.41|376.91|374.11|0
1655184000000|2022-06-14 05:20:00|377.7|374.9|380.08|377.28|380.16|377.36|377.34|374.54|0
1655184300000|2022-06-14 05:25:00|380.23|377.43|380.22|377.42|380.66|377.86|379.21|376.41|0
1655184600000|2022-06-14 05:30:00|380.08|377.28|380.8|378|381.38|378.58|378.63|375.83|0
1655184900000|2022-06-14 05:35:00|380.66|377.86|380.15|377.35|380.8|378|378.77|375.97|0
1655185200000|2022-06-14 05:40:00|380.22|377.42|377.33|374.53|380.22|377.42|376.61|373.81|0
1655185500000|2022-06-14 05:45:00|377.47|374.67|377.32|374.52|377.9|375.1|376.25|373.45|0
1655185800000|2022-06-14 05:50:00|377.47|374.67|375.31|372.51|377.76|374.96|375.16|372.36|0
1655186100000|2022-06-14 05:55:00|375.16|372.36|376.17|373.37|376.46|373.66|374.73|371.93|0
1655186400000|2022-06-14 06:00:00|376.46|373.66|373.87|371.07|377.17|374.37|372.87|370.07|0
1655186700000|2022-06-14 06:05:00|374.01|371.21|373.37|370.57|374.73|371.93|373.23|370.43|0
1655187000000|2022-06-14 06:10:00|373.44|370.64|373.01|370.21|374.44|371.64|372.72|369.92|0
1655187300000|2022-06-14 06:15:00|373.15|370.35|372.43|369.63|373.72|370.92|372|369.2|0
1655187600000|2022-06-14 06:20:00|372.29|369.49|374.22|371.42|374.43|371.63|372.15|369.35|0
1655187900000|2022-06-14 06:25:00|374.29|371.49|376.01|373.21|376.01|373.21|372.79|369.99|0
1655188200000|2022-06-14 06:30:00|375.87|373.07|371.94|369.14|380.06|377.26|371.8|369|0
1655188500000|2022-06-14 06:35:00|371.8|369|374.38|371.58|374.52|371.72|371.8|369|0
1655188800000|2022-06-14 06:40:00|374.52|371.72|373.51|370.71|374.66|371.86|372.94|370.14|0
1655189100000|2022-06-14 06:45:00|373.37|370.57|371.36|368.56|373.51|370.71|371.36|368.56|0
1655189400000|2022-06-14 06:50:00|371.65|368.85|372.5|369.7|372.79|369.99|371.65|368.85|0
1655189700000|2022-06-14 06:55:00|372.65|369.85|372.79|369.99|373.79|370.99|372.07|369.27|0
1655190000000|2022-06-14 07:00:00|373.65|370.85|374.29|371.49|374.8|372|372.72|369.92|0
1655190300000|2022-06-14 07:05:00|373.88|371.48|375.74|373.34|376.32|373.92|371.87|369.47|0
1655190600000|2022-06-14 07:10:00|376.03|373.63|378.49|376.09|378.77|376.37|374.88|372.48|0
1655190900000|2022-06-14 07:15:00|378.2|375.8|378.34|375.94|380.3|377.9|377.04|374.64|0
1655191200000|2022-06-14 07:20:00|378.05|375.65|382.16|379.76|382.88|380.48|378.05|375.65|0
1655191500000|2022-06-14 07:25:00|382.31|379.91|383.9|381.5|385.94|383.54|381.87|379.47|0
1655191800000|2022-06-14 07:30:00|384.05|381.65|381.29|378.89|386.53|384.13|380.85|378.45|0
1655192100000|2022-06-14 07:35:00|381.43|379.03|382.16|379.76|383.17|380.77|380.85|378.45|0
1655192400000|2022-06-14 07:40:00|382.01|379.61|378.83|376.43|382.15|379.75|378.54|376.14|0
1655192700000|2022-06-14 07:45:00|378.68|376.28|377.38|374.98|379.19|376.79|376.31|373.91|0
1655193000000|2022-06-14 07:50:00|377.53|375.13|377.52|375.12|377.96|375.56|375.08|372.68|0
1655193300000|2022-06-14 07:55:00|377.67|375.27|378.2|375.8|380.77|378.37|375.98|373.58|0
1655193600000|2022-06-14 08:00:00|378.78|376.38|380.58|378.18|383.12|380.72|377.19|374.79|0
1655193900000|2022-06-14 08:05:00|380.65|378.25|383.11|380.71|384.43|382.03|380.65|378.25|0
1655194200000|2022-06-14 08:10:00|383.48|381.08|381.95|379.55|383.7|381.3|380.21|377.81|0
1655194500000|2022-06-14 08:15:00|381.52|379.12|383.11|380.71|383.4|381|380.21|377.81|0
1655194800000|2022-06-14 08:20:00|383.25|380.85|381.37|378.97|383.25|380.85|380.93|378.53|0
1655195100000|2022-06-14 08:25:00|381.51|379.11|380.28|377.88|382.52|380.12|379.77|377.37|0
1655195400000|2022-06-14 08:30:00|380.49|378.09|379.91|377.51|383.62|381.22|379.7|377.3|0
1655195700000|2022-06-14 08:35:00|380.06|377.66|384.41|382.01|384.41|382.01|379.77|377.37|0
1655196000000|2022-06-14 08:40:00|384.26|381.86|385.73|383.33|386.75|384.35|383.47|381.07|0
1655196300000|2022-06-14 08:45:00|385.66|383.26|388.06|385.66|388.06|385.66|385|382.6|0
1655196600000|2022-06-14 08:50:00|388.14|385.74|389.82|387.42|389.82|387.42|387.33|384.93|0
1655196900000|2022-06-14 08:55:00|389.6|387.2|391.18|388.78|394.12|391.72|388.28|385.88|0
1655197200000|2022-06-14 09:00:00|391.33|388.93|390.59|388.19|392.5|390.1|389.64|387.24|0
1655197500000|2022-06-14 09:05:00|390.74|388.34|392.35|389.95|392.8|390.4|390.44|388.04|0
1655197800000|2022-06-14 09:10:00|392.21|389.81|394.2|391.8|394.42|392.02|391.69|389.29|0
1655198100000|2022-06-14 09:15:00|394.27|391.87|391.91|389.51|394.71|392.31|391.46|389.06|0
1655198400000|2022-06-14 09:20:00|391.69|389.29|389.63|387.23|392.64|390.24|389.11|386.71|0
1655198700000|2022-06-14 09:25:00|389.99|387.59|393.82|391.42|393.97|391.57|389.99|387.59|0
1655199000000|2022-06-14 09:30:00|393.75|391.35|394.41|392.01|394.41|392.01|391.9|389.5|0
1655199300000|2022-06-14 09:35:00|394.11|391.71|391.31|388.91|394.19|391.79|389.69|387.29|0
1655199600000|2022-06-14 09:40:00|391.6|389.2|389.98|387.58|391.6|389.2|389.84|387.44|0
1655199900000|2022-06-14 09:45:00|389.91|387.51|389.54|387.14|391.01|388.61|388.81|386.41|0
1655200200000|2022-06-14 09:50:00|389.76|387.36|391.15|388.75|391.45|389.05|389.32|386.92|0
1655200500000|2022-06-14 09:55:00|391.23|388.83|392.18|389.78|392.77|390.37|390.86|388.46|0
1655200800000|2022-06-14 10:00:00|392.25|389.85|397.29|394.89|397.73|395.33|391.95|389.55|0
1655201100000|2022-06-14 10:05:00|397.36|394.96|395.5|393.1|397.43|395.03|395.05|392.65|0
1655201400000|2022-06-14 10:10:00|395.65|393.25|398.17|395.77|398.4|396|395.5|393.1|0
1655201700000|2022-06-14 10:15:00|398.47|396.07|399.37|396.97|400.04|397.64|397.58|395.18|0
1655202000000|2022-06-14 10:20:00|399.51|397.11|398.32|395.92|400.26|397.86|396.91|394.51|0
1655202300000|2022-06-14 10:25:00|398.17|395.77|398.91|396.51|400.11|397.71|398.17|395.77|0
1655202600000|2022-06-14 10:30:00|398.99|396.59|394.08|391.68|400.26|397.86|394|391.6|0
1655202900000|2022-06-14 10:35:00|394.15|391.75|394.89|392.49|396.38|393.98|393.56|391.16|0
1655203200000|2022-06-14 10:40:00|394.97|392.57|393.56|391.16|396.38|393.98|393.34|390.94|0
1655203500000|2022-06-14 10:45:00|393.41|391.01|391.04|388.64|393.41|391.01|390.01|387.61|0
1655203800000|2022-06-14 10:50:00|390.97|388.57|391.12|388.72|392.07|389.67|390.16|387.76|0
1655204100000|2022-06-14 10:55:00|391.19|388.79|392.96|390.56|393.11|390.71|391.19|388.79|0
1655204400000|2022-06-14 11:00:00|392.81|390.41|393.99|391.59|396.07|393.67|392.66|390.26|0
1655204700000|2022-06-14 11:05:00|394.14|391.74|397.4|395|397.7|395.3|393.84|391.44|0
1655205000000|2022-06-14 11:10:00|397.48|395.08|394.66|392.26|397.85|395.45|393.69|391.29|0
1655205300000|2022-06-14 11:15:00|394.51|392.11|395.1|392.7|396.14|393.74|394.14|391.74|0
1655205600000|2022-06-14 11:20:00|394.21|391.81|393.91|391.51|394.8|392.4|393.03|390.63|0
1655205900000|2022-06-14 11:25:00|393.76|391.36|395.09|392.69|395.09|392.69|393.25|390.85|0
1655206200000|2022-06-14 11:30:00|395.69|393.29|396.43|394.03|396.72|394.32|393.69|391.29|0
1655206500000|2022-06-14 11:35:00|396.5|394.1|397.46|395.06|398.95|396.55|396.5|394.1|0
1655206800000|2022-06-14 11:40:00|397.39|394.99|399.1|396.7|399.4|397|397.17|394.77|0
1655207100000|2022-06-14 11:45:00|399.18|396.78|398.35|395.95|400.59|398.19|397.31|394.91|0
1655207400000|2022-06-14 11:50:00|398.2|395.8|399.69|397.29|399.69|397.29|397.16|394.76|0
1655207700000|2022-06-14 11:55:00|400.14|397.74|401.26|398.86|401.63|399.23|398.8|396.4|0
1655208000000|2022-06-14 12:00:00|400.88|398.48|395.82|393.42|401.18|398.78|393.45|391.05|0
1655208300000|2022-06-14 12:05:00|395.52|393.12|397.45|395.05|397.45|395.05|394.63|392.23|0
1655208600000|2022-06-14 12:10:00|397.3|394.9|397.89|395.49|398.64|396.24|397.3|394.9|0
1655208900000|2022-06-14 12:15:00|397.82|395.42|396.85|394.45|398.27|395.87|395.66|393.26|0
1655209200000|2022-06-14 12:20:00|396.7|394.3|395.22|392.82|397|394.6|394.48|392.08|0
1655209500000|2022-06-14 12:25:00|395.36|392.96|397.22|394.82|397.22|394.82|394.77|392.37|0
1655209800000|2022-06-14 12:30:00|397.07|394.67|390.05|387.65|397.07|394.67|389.9|387.5|0
1655210100000|2022-06-14 12:35:00|389.9|387.5|390.04|387.64|392.33|389.93|389.75|387.35|0
1655210400000|2022-06-14 12:40:00|389.9|387.5|386.82|384.42|389.9|387.5|383.62|381.22|0
1655210700000|2022-06-14 12:45:00|386.67|384.27|391.95|389.55|391.95|389.55|386.67|384.27|0
1655211000000|2022-06-14 12:50:00|391.81|389.41|392.69|390.29|392.98|390.58|390.63|388.23|0
1655211300000|2022-06-14 12:55:00|392.54|390.14|391.95|389.55|392.83|390.43|389.89|387.49|0
1655211600000|2022-06-14 13:00:00|392.54|390.14|389.59|387.19|392.83|390.43|389.3|386.9|0
1655211900000|2022-06-14 13:05:00|389.89|387.49|392.68|390.28|394.6|392.2|389.89|387.49|0
1655212200000|2022-06-14 13:10:00|392.83|390.43|392.97|390.57|393.79|391.39|391.35|388.95|0
1655212500000|2022-06-14 13:15:00|392.83|390.43|389|386.6|392.83|390.43|387.9|385.5|0
1655212800000|2022-06-14 13:20:00|388.78|386.38|386.36|383.96|389.29|386.89|385.93|383.53|0
1655213100000|2022-06-14 13:25:00|386.22|383.82|392.97|390.57|392.97|390.57|386.22|383.82|0
1655213400000|2022-06-14 13:30:00|393.11|390.71|394.74|392.34|399.2|396.8|391.93|389.53|0
1655213700000|2022-06-14 13:35:00|394.44|392.04|396.66|394.26|397.56|395.16|392.81|390.41|0
1655214000000|2022-06-14 13:40:00|397.55|395.15|407|404.6|407|404.6|397.55|395.15|0
1655214300000|2022-06-14 13:45:00|404.47|402.07|397.84|395.44|404.47|402.07|394.4|392|0
1655214600000|2022-06-14 13:50:00|397.69|395.29|394.18|391.78|402.8|400.4|391.73|389.33|0
1655214900000|2022-06-14 13:55:00|393.74|391.34|386.02|383.62|394.33|391.93|385.28|382.88|0
1655215200000|2022-06-14 14:00:00|386.46|384.06|390|387.6|390.3|387.9|383.81|381.41|0
1655215500000|2022-06-14 14:05:00|390.3|387.9|393.94|391.54|395.06|392.66|387.64|385.24|0
1655215800000|2022-06-14 14:10:00|393.87|391.47|397.91|395.51|399.34|396.94|392.97|390.57|0
1655216100000|2022-06-14 14:15:00|398.81|396.41|400.61|398.21|401.07|398.67|397.45|395.05|0
1655216400000|2022-06-14 14:20:00|401.52|399.12|397.95|395.55|405.76|403.36|396.14|393.74|0
1655216700000|2022-06-14 14:25:00|398.71|396.31|405.54|403.14|405.54|403.14|396.59|394.19|0
1655217000000|2022-06-14 14:30:00|406|403.6|403.1|400.7|407.52|405.12|401.14|398.74|0
1655217300000|2022-06-14 14:35:00|402.95|400.55|404.47|402.07|406.45|404.05|401.28|398.88|0
1655217600000|2022-06-14 14:40:00|405.38|402.98|407.3|404.9|411.35|408.95|404.17|401.77|0
1655217900000|2022-06-14 14:45:00|406.08|403.68|396.34|393.94|407.91|405.51|396.34|393.94|0
1655218200000|2022-06-14 14:50:00|396.04|393.64|397.85|395.45|398.3|395.9|392.44|390.04|0
1655218500000|2022-06-14 14:55:00|398.3|395.9|397.99|395.59|399.66|397.26|395.44|393.04|0
1655218800000|2022-06-14 15:00:00|398.9|396.5|397.39|394.99|399.5|397.1|394.09|391.69|0
1655219100000|2022-06-14 15:05:00|397.09|394.69|404.65|402.25|404.96|402.56|397.09|394.69|0
1655219400000|2022-06-14 15:10:00|404.96|402.56|406.48|404.08|407.7|405.3|404.35|401.95|0
1655219700000|2022-06-14 15:15:00|406.63|404.23|405.58|403.18|409.54|407.14|403.64|401.24|0
1655220000000|2022-06-14 15:20:00|406.04|403.64|402.38|399.98|410.18|407.78|402.38|399.98|0
1655220300000|2022-06-14 15:25:00|402.68|400.28|404.2|401.8|404.51|402.11|399.65|397.25|0
1655220600000|2022-06-14 15:30:00|404.35|401.95|401.01|398.61|408.18|405.78|400.25|397.85|0
1655220900000|2022-06-14 15:35:00|400.85|398.45|402.93|400.53|403.69|401.29|397.37|394.97|0
1655221200000|2022-06-14 15:40:00|403.08|400.68|398.83|396.43|403.99|401.59|398.08|395.68|0
1655221500000|2022-06-14 15:45:00|398.68|396.28|402.77|400.37|403.38|400.98|397.32|394.92|0
1655221800000|2022-06-14 15:50:00|403.08|400.68|401.25|398.85|405.36|402.96|400.49|398.09|0
1655222100000|2022-06-14 15:55:00|401.1|398.7|398.98|396.58|401.55|399.15|397.02|394.62|0
1655222400000|2022-06-14 16:00:00|399.13|396.73|406.12|403.72|407.5|405.1|399.13|396.73|0
1655222700000|2022-06-14 16:05:00|406.58|404.18|407.03|404.63|408.41|406.01|405.96|403.56|0
1655223000000|2022-06-14 16:10:00|407.19|404.79|407|404.6|407.65|405.25|404.33|401.93|0
1655223300000|2022-06-14 16:15:00|407.15|404.75|401.47|399.07|408.54|406.14|400.71|398.31|0
1655223600000|2022-06-14 16:20:00|401.32|398.92|403.46|401.06|405.92|403.52|399.49|397.09|0
1655223900000|2022-06-14 16:25:00|403.3|400.9|405.45|403.05|406.07|403.67|403.3|400.9|0
1655224200000|2022-06-14 16:30:00|405.3|402.9|406.83|404.43|408.53|406.13|404.07|401.67|0
1655224500000|2022-06-14 16:35:00|406.99|404.59|409.15|406.75|410.54|408.14|406.37|403.97|0
1655224800000|2022-06-14 16:40:00|409.23|406.83|410.38|407.98|410.53|408.13|406.99|404.59|0
1655225100000|2022-06-14 16:45:00|410.99|408.59|408.99|406.59|411.76|409.36|408.84|406.44|0
1655225400000|2022-06-14 16:50:00|409.3|406.9|408.99|406.59|411.45|409.05|407.61|405.21|0
1655225700000|2022-06-14 16:55:00|408.07|405.67|404.86|402.46|408.07|405.67|404.7|402.3|0
1655226000000|2022-06-14 17:00:00|405.16|402.76|405.16|402.76|407.76|405.36|402.72|400.32|0
1655226300000|2022-06-14 17:05:00|405.31|402.91|400.14|397.74|406.38|403.98|399.38|396.98|0
1655226600000|2022-06-14 17:10:00|399.84|397.44|401.35|398.95|402.26|399.86|398.93|396.53|0
1655226900000|2022-06-14 17:15:00|400.97|398.57|393.81|391.41|401.35|398.95|392.61|390.21|0
1655227200000|2022-06-14 17:20:00|393.51|391.11|394.11|391.71|394.11|391.71|390.37|387.97|0
1655227500000|2022-06-14 17:25:00|393.96|391.56|399.68|397.28|399.68|397.28|393.96|391.56|0
1655227800000|2022-06-14 17:30:00|400.58|398.18|403.62|401.22|404.08|401.68|399.22|396.82|0
1655228100000|2022-06-14 17:35:00|403.92|401.52|407.28|404.88|407.44|405.04|402.86|400.46|0
1655228400000|2022-06-14 17:40:00|408.2|405.8|411.12|408.72|412.82|410.42|406.67|404.27|0
1655228700000|2022-06-14 17:45:00|410.89|408.49|411.12|408.72|413.13|410.73|408.35|405.95|0
1655229000000|2022-06-14 17:50:00|410.81|408.41|408.66|406.26|411.73|409.33|408.5|406.1|0
1655229300000|2022-06-14 17:55:00|409.12|406.72|410.19|407.79|410.42|408.02|406.97|404.57|0
1655229600000|2022-06-14 18:00:00|409.57|407.17|406.56|404.16|409.73|407.33|405.18|402.78|0
1655229900000|2022-06-14 18:05:00|406.71|404.31|402.58|400.18|407.48|405.08|401.36|398.96|0
1655230200000|2022-06-14 18:10:00|402.66|400.26|408.09|405.69|409.32|406.92|402.66|400.26|0
1655230500000|2022-06-14 18:15:00|407.78|405.38|406.39|403.99|408.55|406.15|406.09|403.69|0
1655230800000|2022-06-14 18:20:00|406.24|403.84|406.7|404.3|407.47|405.07|403.94|401.54|0
1655231100000|2022-06-14 18:25:00|406.93|404.53|406.54|404.14|408.7|406.3|405.16|402.76|0
1655231400000|2022-06-14 18:30:00|406.7|404.3|406.69|404.29|410.85|408.45|406.54|404.14|0
1655231700000|2022-06-14 18:35:00|406.54|404.14|405.93|403.53|408.23|405.83|404.7|402.3|0
1655232000000|2022-06-14 18:40:00|406.39|403.99|411.62|409.22|412.08|409.68|405.77|403.37|0
1655232300000|2022-06-14 18:45:00|411.7|409.3|414.25|411.85|414.72|412.32|409.61|407.21|0
1655232600000|2022-06-14 18:50:00|414.41|412.01|414.33|411.93|415.96|413.56|411.46|409.06|0
1655232900000|2022-06-14 18:55:00|414.56|412.16|414.87|412.47|415.49|413.09|413.01|410.61|0
1655233200000|2022-06-14 19:00:00|415.34|412.94|412.61|410.21|416.27|413.87|411.68|409.28|0
1655233500000|2022-06-14 19:05:00|413.08|410.68|417.6|415.2|417.76|415.36|412.61|410.21|0
1655233800000|2022-06-14 19:10:00|417.44|415.04|420.92|418.52|421.68|419.28|415.57|413.17|0
1655234100000|2022-06-14 19:15:00|421.07|418.67|422.02|419.62|423.13|420.73|420.29|417.89|0
1655234400000|2022-06-14 19:20:00|421.86|419.46|420.6|418.2|421.86|419.46|418.24|415.84|0
1655234700000|2022-06-14 19:25:00|420.75|418.35|411.82|409.42|420.91|418.51|411.05|408.65|0
1655235000000|2022-06-14 19:30:00|411.51|409.11|407.64|405.24|412.14|409.74|404.55|402.15|0
1655235300000|2022-06-14 19:35:00|407.56|405.16|400.41|398.01|407.56|405.16|398.43|396.03|0
1655235600000|2022-06-14 19:40:00|400.57|398.17|403.93|401.53|404.09|401.69|396|393.6|0
1655235900000|2022-06-14 19:45:00|403.01|400.61|397.29|394.89|404.39|401.99|395.54|393.14|0
1655236200000|2022-06-14 19:50:00|397.51|395.11|403.78|401.38|405.62|403.22|397.51|395.11|0
1655236500000|2022-06-14 19:55:00|404.24|401.84|403.47|401.07|405.77|403.37|402.09|399.69|0
1655236800000|2022-06-14 20:00:00|403.09|400.69|407.16|404.76|407.62|405.22|401.32|398.92|0
1655237100000|2022-06-14 20:05:00|407.31|404.91|405.77|403.37|407.47|405.07|405.08|402.68|0
1655237400000|2022-06-14 20:10:00|405.61|403.21|406.93|404.53|406.93|404.53|404.07|401.67|0
1655237700000|2022-06-14 20:15:00|407.2|404.4|407.2|404.4|407.82|405.02|406.43|403.63|0
1655238000000|2022-06-14 20:20:00|407.43|404.63|407.92|405.12|409.71|406.91|407.43|404.63|0
1655238300000|2022-06-14 20:25:00|407.46|404.66|408.69|405.89|408.69|405.89|407.46|404.66|0
1655238600000|2022-06-14 20:30:00|408.54|405.74|406.99|404.19|408.69|405.89|405.92|403.12|0
1655238900000|2022-06-14 20:35:00|407.07|404.27|406.07|403.27|407.07|404.27|406|403.2|0
1655239200000|2022-06-14 20:40:00|406.15|403.35|404.99|402.19|406.3|403.5|404.99|402.19|0
1655239500000|2022-06-14 20:45:00|404.92|402.12|404.07|401.27|405.91|403.11|403.92|401.12|0
1655239800000|2022-06-14 20:50:00|404|401.2|404.15|401.35|404.45|401.65|403.76|400.96|0
1655240100000|2022-06-14 20:55:00|404.07|401.27|403.53|400.73|405.99|403.19|403.53|400.73|0
1655240400000|2022-06-14 21:00:00|403.63|400.83|403.41|400.61|404.17|401.37|403.41|400.61|0
1655240700000|2022-06-14 21:05:00|403.38|400.58|404.14|401.34|404.67|401.87|403.3|400.5|0
1655241000000|2022-06-14 21:10:00|404.1|401.3|403.81|401.01|404.1|401.3|403.81|401.01|0
1655241300000|2022-06-14 21:15:00|403.87|401.07|404.29|401.49|404.29|401.49|403.78|400.98|0
1655241600000|2022-06-14 21:20:00|404.35|401.55|404.09|401.29|404.35|401.55|404.09|401.29|0
1655241900000|2022-06-14 21:25:00|404.18|401.38|404.25|401.45|404.33|401.53|404.18|401.38|0
1655242200000|2022-06-14 21:30:00|404.22|401.42|404.26|401.46|404.26|401.46|404.2|401.4|0
1655242500000|2022-06-14 21:35:00|404.32|401.52|404.08|401.28|404.32|401.52|404.08|401.28|0
1655242800000|2022-06-14 21:40:00|403.99|401.19|403.36|400.56|404.11|401.31|403.36|400.56|0
1655243100000|2022-06-14 21:45:00|403.43|400.63|403.36|400.56|403.52|400.72|403.36|400.56|0
1655243400000|2022-06-14 21:50:00|403.34|400.54|403.67|400.87|403.83|401.03|403.34|400.54|0
1655243700000|2022-06-14 21:55:00|403.85|401.05|403.69|400.89|403.87|401.07|403.67|400.87|0
1655244000000|2022-06-14 22:00:00|402.43|399.63|400.9|398.1|402.96|400.16|400.67|397.87|0
1655244300000|2022-06-14 22:05:00|400.83|398.03|401.74|398.94|401.89|399.09|400.06|397.26|0
1655244600000|2022-06-14 22:10:00|401.43|398.63|401.47|398.67|402.92|400.12|401.17|398.37|0
1655244900000|2022-06-14 22:15:00|401.39|398.59|402.91|400.11|403.22|400.42|401.24|398.44|0
1655245200000|2022-06-14 22:20:00|402.61|399.81|400.32|397.52|403.22|400.42|400.32|397.52|0
1655245500000|2022-06-14 22:25:00|400.4|397.6|400.78|397.98|400.93|398.13|400.17|397.37|0
1655245800000|2022-06-14 22:30:00|400.86|398.06|399.86|397.06|400.86|398.06|399.64|396.84|0
1655246100000|2022-06-14 22:35:00|399.71|396.91|399.41|396.61|400.47|397.67|399.41|396.61|0
1655246400000|2022-06-14 22:40:00|399.33|396.53|398.88|396.08|399.41|396.61|397.89|395.09|0
1655246700000|2022-06-14 22:45:00|398.8|396|398.49|395.69|398.8|396|398.19|395.39|0
1655247000000|2022-06-14 22:50:00|398.34|395.54|400.31|397.51|400.31|397.51|398.34|395.54|0
1655247300000|2022-06-14 22:55:00|400.39|397.59|401.15|398.35|401.15|398.35|400.31|397.51|0
1655247600000|2022-06-14 23:00:00|401.07|398.27|400.61|397.81|401.22|398.42|400.23|397.43|0
1655247900000|2022-06-14 23:05:00|400.53|397.73|401.21|398.41|401.21|398.41|400.46|397.66|0
1655248200000|2022-06-14 23:10:00|401.52|398.72|402.73|399.93|403.34|400.54|401.37|398.57|0
1655248500000|2022-06-14 23:15:00|402.51|399.71|402.88|400.08|403.8|401|402.51|399.71|0
1655248800000|2022-06-14 23:20:00|402.96|400.16|399.69|396.89|403.49|400.69|399.69|396.89|0
1655249100000|2022-06-14 23:25:00|399.54|396.74|399.69|396.89|399.69|396.89|399.08|396.28|0
1655249400000|2022-06-14 23:30:00|399.53|396.73|399.23|396.43|400.14|397.34|399.08|396.28|0
1655249700000|2022-06-14 23:35:00|399.31|396.51|399.23|396.43|400.9|398.1|399.23|396.43|0
1655250000000|2022-06-14 23:40:00|399.3|396.5|398.77|395.97|400.21|397.41|398.77|395.97|0
1655250300000|2022-06-14 23:45:00|398.62|395.82|396.95|394.15|398.92|396.12|396.95|394.15|0
1655250600000|2022-06-14 23:50:00|396.8|394|394.69|391.89|396.88|394.08|394.54|391.74|0
1655250900000|2022-06-14 23:55:00|394.54|391.74|393.78|390.98|394.69|391.89|391.83|389.03|0
1655251200000|2022-06-15 00:00:00|393.93|391.13|393.63|390.83|394.84|392.04|393.33|390.53|0
1655251500000|2022-06-15 00:05:00|393.78|390.98|395.28|392.48|396.49|393.69|393.78|390.98|0
1655251800000|2022-06-15 00:10:00|395.36|392.56|395.43|392.63|396.26|393.46|395.28|392.48|0
1655252100000|2022-06-15 00:15:00|395.88|393.08|394.38|391.58|396.64|393.84|393.85|391.05|0
1655252400000|2022-06-15 00:20:00|394.45|391.65|395.58|392.78|396.63|393.83|394.22|391.42|0
1655252700000|2022-06-15 00:25:00|395.43|392.63|396.63|393.83|397.24|394.44|395.43|392.63|0
1655253000000|2022-06-15 00:30:00|396.71|393.91|396.33|393.53|397.23|394.43|395.12|392.32|0
1655253300000|2022-06-15 00:35:00|396.25|393.45|395.72|392.92|397.23|394.43|395.42|392.62|0
1655253600000|2022-06-15 00:40:00|395.42|392.62|396.85|394.05|397.16|394.36|395.42|392.62|0
1655253900000|2022-06-15 00:45:00|397|394.2|397.68|394.88|398.44|395.64|396.77|393.97|0
1655254200000|2022-06-15 00:50:00|397.98|395.18|399.19|396.39|400.1|397.3|397.83|395.03|0
1655254500000|2022-06-15 00:55:00|399.12|396.32|398.43|395.63|399.95|397.15|397.98|395.18|0
1655254800000|2022-06-15 01:00:00|398.21|395.41|396.16|393.36|398.36|395.56|395.26|392.46|0
1655255100000|2022-06-15 01:05:00|396.01|393.21|396.31|393.51|398.58|395.78|396.01|393.21|0
1655255400000|2022-06-15 01:10:00|396.46|393.66|397.21|394.41|397.37|394.57|395.25|392.45|0
1655255700000|2022-06-15 01:15:00|397.67|394.87|396.15|393.35|398.27|395.47|395.7|392.9|0
1655256000000|2022-06-15 01:20:00|396.46|393.66|394.34|391.54|397.06|394.26|394.34|391.54|0
1655256300000|2022-06-15 01:25:00|394.04|391.24|394.34|391.54|394.79|391.99|392.24|389.44|0
1655256600000|2022-06-15 01:30:00|394.19|391.39|393.29|390.49|394.94|392.14|393.29|390.49|0
1655256900000|2022-06-15 01:35:00|393.22|390.42|393.44|390.64|394.79|391.99|393.14|390.34|0
1655257200000|2022-06-15 01:40:00|393.29|390.49|392.16|389.36|393.96|391.16|392.08|389.28|0
1655257500000|2022-06-15 01:45:00|391.93|389.13|392.68|389.88|393.73|390.93|391.48|388.68|0
1655257800000|2022-06-15 01:50:00|392.53|389.73|395.99|393.19|396.14|393.34|392.46|389.66|0
1655258100000|2022-06-15 01:55:00|395.92|393.12|395.53|392.73|395.99|393.19|394.78|391.98|0
1655258400000|2022-06-15 02:00:00|395.38|392.58|393.37|390.57|397.22|394.42|392.84|390.04|0
1655258700000|2022-06-15 02:05:00|393.29|390.49|393.29|390.49|394.87|392.07|393.14|390.34|0
1655259000000|2022-06-15 02:10:00|393.21|390.41|393.06|390.26|393.81|391.01|392.91|390.11|0
1655259300000|2022-06-15 02:15:00|393.21|390.41|393.05|390.25|394.19|391.39|392.75|389.95|0
1655259600000|2022-06-15 02:20:00|392.75|389.95|392.75|389.95|393.65|390.85|392.15|389.35|0
1655259900000|2022-06-15 02:25:00|392.68|389.88|394.18|391.38|394.18|391.38|392.45|389.65|0
1655260200000|2022-06-15 02:30:00|394.1|391.3|393.35|390.55|394.4|391.6|393.05|390.25|0
1655260500000|2022-06-15 02:35:00|393.2|390.4|392.07|389.27|393.35|390.55|391.84|389.04|0
1655260800000|2022-06-15 02:40:00|391.92|389.12|391.39|388.59|392.22|389.42|391.24|388.44|0
1655261100000|2022-06-15 02:45:00|391.24|388.44|392.89|390.09|393.04|390.24|390.87|388.07|0
1655261400000|2022-06-15 02:50:00|392.97|390.17|393.19|390.39|393.49|390.69|392.59|389.79|0
1655261700000|2022-06-15 02:55:00|393.12|390.32|393.34|390.54|393.41|390.61|391.98|389.18|0
1655262000000|2022-06-15 03:00:00|393.19|390.39|393.03|390.23|393.34|390.54|392.21|389.41|0
1655262300000|2022-06-15 03:05:00|392.88|390.08|392.73|389.93|393.18|390.38|391.98|389.18|0
1655262600000|2022-06-15 03:10:00|392.66|389.86|391.83|389.03|392.81|390.01|391.53|388.73|0
1655262900000|2022-06-15 03:15:00|391.53|388.73|392.27|389.47|392.88|390.08|391.38|388.58|0
1655263200000|2022-06-15 03:20:00|392.42|389.62|393.17|390.37|393.78|390.98|392.27|389.47|0
1655263500000|2022-06-15 03:25:00|393.32|390.52|392.87|390.07|394|391.2|392.87|390.07|0
1655263800000|2022-06-15 03:30:00|392.8|390|393.92|391.12|394.22|391.42|392.8|390|0
1655264100000|2022-06-15 03:35:00|394.07|391.27|394.97|392.17|395.43|392.63|393.92|391.12|0
1655264400000|2022-06-15 03:40:00|395.05|392.25|395.12|392.32|395.43|392.63|394.82|392.02|0
1655264700000|2022-06-15 03:45:00|395.27|392.47|395.12|392.32|395.72|392.92|394.82|392.02|0
1655265000000|2022-06-15 03:50:00|395.05|392.25|396.48|393.68|396.63|393.83|394.97|392.17|0
1655265300000|2022-06-15 03:55:00|396.33|393.53|397.23|394.43|397.38|394.58|395.87|393.07|0
1655265600000|2022-06-15 04:00:00|397.08|394.28|397.08|394.28|397.38|394.58|396.93|394.13|0
1655265900000|2022-06-15 04:05:00|396.93|394.13|397.38|394.58|397.38|394.58|396.7|393.9|0
1655266200000|2022-06-15 04:10:00|397.53|394.73|397.38|394.58|397.68|394.88|397|394.2|0
1655266500000|2022-06-15 04:15:00|397.3|394.5|396.31|393.51|397.3|394.5|396.01|393.21|0
1655266800000|2022-06-15 04:20:00|396.16|393.36|396.01|393.21|396.77|393.97|395.86|393.06|0
1655267100000|2022-06-15 04:25:00|395.94|393.14|397.6|394.8|397.67|394.87|395.86|393.06|0
1655267400000|2022-06-15 04:30:00|397.52|394.72|398.88|396.08|399.49|396.69|397.22|394.42|0
1655267700000|2022-06-15 04:35:00|398.96|396.16|398.88|396.08|399.42|396.62|398.58|395.78|0
1655268000000|2022-06-15 04:40:00|399.03|396.23|398.05|395.25|399.03|396.23|397.82|395.02|0
1655268300000|2022-06-15 04:45:00|397.97|395.17|399.18|396.38|399.48|396.68|397.97|395.17|0
1655268600000|2022-06-15 04:50:00|399.33|396.53|400.39|397.59|400.54|397.74|399.33|396.53|0
1655268900000|2022-06-15 04:55:00|400.24|397.44|401.61|398.81|402.53|399.73|400.24|397.44|0
1655269200000|2022-06-15 05:00:00|401.46|398.66|401.76|398.96|402.37|399.57|400.32|397.52|0
1655269500000|2022-06-15 05:05:00|401.91|399.11|401.6|398.8|403.06|400.26|400.69|397.89|0
1655269800000|2022-06-15 05:10:00|401.76|398.96|402.6|399.8|402.98|400.18|401.3|398.5|0
1655270100000|2022-06-15 05:15:00|402.36|399.56|401.14|398.34|402.52|399.72|400.99|398.19|0
1655270400000|2022-06-15 05:20:00|401.22|398.42|404.04|401.24|404.04|401.24|400.53|397.73|0
1655270700000|2022-06-15 05:25:00|403.89|401.09|404.19|401.39|405.42|402.62|403.73|400.93|0
1655271000000|2022-06-15 05:30:00|404.34|401.54|404.5|401.7|404.8|402|403.12|400.32|0
1655271300000|2022-06-15 05:35:00|404.34|401.54|402.66|399.86|404.65|401.85|402.51|399.71|0
1655271600000|2022-06-15 05:40:00|402.51|399.71|401.51|398.71|403.73|400.93|401.44|398.64|0
1655271900000|2022-06-15 05:45:00|401.67|398.87|398.7|395.9|402.04|399.24|398.62|395.82|0
1655272200000|2022-06-15 05:50:00|398.77|395.97|396.42|393.62|399.45|396.65|395.97|393.17|0
1655272500000|2022-06-15 05:55:00|396.27|393.47|398.08|395.28|398.08|395.28|394.31|391.51|0
1655272800000|2022-06-15 06:00:00|398.39|395.59|398.31|395.51|400.36|397.56|395.81|393.01|0
1655273100000|2022-06-15 06:05:00|398.23|395.43|394.45|391.65|398.23|395.43|394.45|391.65|0
1655273400000|2022-06-15 06:10:00|394.53|391.73|396.41|393.61|396.71|393.91|394.3|391.5|0
1655273700000|2022-06-15 06:15:00|396.56|393.76|396.19|393.39|398.38|395.58|395.65|392.85|0
1655274000000|2022-06-15 06:20:00|396.41|393.61|393.69|390.89|396.41|393.61|392.94|390.14|0
1655274300000|2022-06-15 06:25:00|394.14|391.34|394.14|391.34|395.65|392.85|392.79|389.99|0
1655274600000|2022-06-15 06:30:00|393.92|391.12|395.65|392.85|396.78|393.98|393.92|391.12|0
1655274900000|2022-06-15 06:35:00|395.57|392.77|394.89|392.09|396.1|393.3|394.29|391.49|0
1655275200000|2022-06-15 06:40:00|395.19|392.39|394.74|391.94|396.1|393.3|394.59|391.79|0
1655275500000|2022-06-15 06:45:00|394.89|392.09|397|394.2|397.15|394.35|394.74|391.94|0
1655275800000|2022-06-15 06:50:00|397.3|394.5|395.49|392.69|397.76|394.96|395.49|392.69|0
1655276100000|2022-06-15 06:55:00|395.56|392.76|394.9|392.1|398.22|395.42|394.13|391.33|0
1655276400000|2022-06-15 07:00:00|395.13|392.33|395.12|392.32|395.28|392.48|392.04|389.24|0
1655276700000|2022-06-15 07:05:00|395.08|392.68|396.82|394.42|397.88|395.48|394.62|392.22|0
1655277000000|2022-06-15 07:10:00|396.44|394.04|398.11|395.71|398.11|395.71|395.3|392.9|0
1655277300000|2022-06-15 07:15:00|397.8|395.4|394.54|392.14|397.95|395.55|393.71|391.31|0
1655277600000|2022-06-15 07:20:00|394.46|392.06|397.19|394.79|397.95|395.55|394.46|392.06|0
1655277900000|2022-06-15 07:25:00|397.42|395.02|395.75|393.35|398.71|396.31|395.67|393.27|0
1655278200000|2022-06-15 07:30:00|395.67|393.27|393.55|391.15|397.95|395.55|392.95|390.55|0
1655278500000|2022-06-15 07:35:00|393.7|391.3|391.59|389.19|394.08|391.68|391.14|388.74|0
1655278800000|2022-06-15 07:40:00|391.44|389.04|392.57|390.17|394|391.6|390.39|387.99|0
1655279100000|2022-06-15 07:45:00|392.72|390.32|396.87|394.47|400.07|397.67|392.72|390.32|0
1655279400000|2022-06-15 07:50:00|397.48|395.08|392.79|390.39|397.48|395.08|391.88|389.48|0
1655279700000|2022-06-15 07:55:00|392.64|390.24|390.98|388.58|392.87|390.47|390.76|388.36|0
1655280000000|2022-06-15 08:00:00|391.28|388.88|392.63|390.23|392.63|390.23|389.63|387.23|0
1655280300000|2022-06-15 08:05:00|392.48|390.08|388.87|386.47|392.63|390.23|387.38|384.98|0
1655280600000|2022-06-15 08:10:00|388.57|386.17|388.05|385.65|389.4|387|387.75|385.35|0
1655280900000|2022-06-15 08:15:00|388.27|385.87|387.37|384.97|389.17|386.77|386.93|384.53|0
1655281200000|2022-06-15 08:20:00|387.22|384.82|387.07|384.67|387.97|385.57|386.55|384.15|0
1655281500000|2022-06-15 08:25:00|386.77|384.37|386.38|383.98|387.05|384.65|384.54|382.14|0
1655281800000|2022-06-15 08:30:00|386|383.6|384.66|382.26|386.3|383.9|384.22|381.82|0
1655282100000|2022-06-15 08:35:00|384.81|382.41|384.81|382.41|386.3|383.9|384.66|382.26|0
1655282400000|2022-06-15 08:40:00|384.66|382.26|387.04|384.64|387.04|384.64|384|381.6|0
1655282700000|2022-06-15 08:45:00|386.89|384.49|389.66|387.26|390.03|387.63|386.59|384.19|0
1655283000000|2022-06-15 08:50:00|390.03|387.63|389.43|387.03|390.78|388.38|389.13|386.73|0
1655283300000|2022-06-15 08:55:00|389.51|387.11|389.87|387.47|390.47|388.07|389.13|386.73|0
1655283600000|2022-06-15 09:00:00|389.72|387.32|392.96|390.56|393.11|390.71|389.72|387.32|0
1655283900000|2022-06-15 09:05:00|393.11|390.71|392.05|389.65|393.26|390.86|391.6|389.2|0
1655284200000|2022-06-15 09:10:00|392.51|390.11|393.41|391.01|394.55|392.15|392.36|389.96|0
1655284500000|2022-06-15 09:15:00|393.56|391.16|392.65|390.25|393.86|391.46|391.45|389.05|0
1655284800000|2022-06-15 09:20:00|392.5|390.1|393.25|390.85|394.16|391.76|392.2|389.8|0
1655285100000|2022-06-15 09:25:00|393.03|390.63|391.59|389.19|393.71|391.31|391.29|388.89|0
1655285400000|2022-06-15 09:30:00|391.37|388.97|390.08|387.68|391.74|389.34|389.56|387.16|0
1655285700000|2022-06-15 09:35:00|390.24|387.84|392.64|390.24|393.1|390.7|390.08|387.68|0
1655286000000|2022-06-15 09:40:00|392.49|390.09|389.03|386.63|392.64|390.24|388.28|385.88|0
1655286300000|2022-06-15 09:45:00|388.96|386.56|390.61|388.21|391.13|388.73|388.28|385.88|0
1655286600000|2022-06-15 09:50:00|390.53|388.13|392.03|389.63|392.34|389.94|389.78|387.38|0
1655286900000|2022-06-15 09:55:00|392.18|389.78|389.77|387.37|393.02|390.62|389.62|387.22|0
1655287200000|2022-06-15 10:00:00|389.7|387.3|391.35|388.95|392.33|389.93|389.7|387.3|0
1655287500000|2022-06-15 10:05:00|391.27|388.87|392.18|389.78|393.24|390.84|391.27|388.87|0
1655287800000|2022-06-15 10:10:00|392.26|389.86|391.27|388.87|392.33|389.93|391.12|388.72|0
1655288100000|2022-06-15 10:15:00|391.12|388.72|390.82|388.42|392.63|390.23|390.37|387.97|0
1655288400000|2022-06-15 10:20:00|390.89|388.49|392.62|390.22|393.08|390.68|390.66|388.26|0
1655288700000|2022-06-15 10:25:00|392.47|390.07|393.91|391.51|394.89|392.49|392.17|389.77|0
1655289000000|2022-06-15 10:30:00|393.98|391.58|395.42|393.02|395.42|393.02|392.17|389.77|0
1655289300000|2022-06-15 10:35:00|395.49|393.09|392.47|390.07|395.88|393.48|390.81|388.41|0
1655289600000|2022-06-15 10:40:00|392.31|389.91|392.24|389.84|393.07|390.67|391.56|389.16|0
1655289900000|2022-06-15 10:45:00|392.31|389.91|393.68|391.28|393.76|391.36|391.41|389.01|0
1655290200000|2022-06-15 10:50:00|393.76|391.36|394.21|391.81|394.89|392.49|392.55|390.15|0
1655290500000|2022-06-15 10:55:00|394.43|392.03|394.81|392.41|395.11|392.71|393.15|390.75|0
1655290800000|2022-06-15 11:00:00|394.2|391.8|396.32|393.92|396.47|394.07|392.85|390.45|0
1655291100000|2022-06-15 11:05:00|396.77|394.37|394.05|391.65|396.77|394.37|394.05|391.65|0
1655291400000|2022-06-15 11:10:00|394.2|391.8|392.54|390.14|394.8|392.4|392.54|390.14|0
1655291700000|2022-06-15 11:15:00|392.47|390.07|391.34|388.94|392.47|390.07|390.14|387.74|0
1655292000000|2022-06-15 11:20:00|391.26|388.86|388.64|386.24|391.34|388.94|388.64|386.24|0
1655292300000|2022-06-15 11:25:00|388.79|386.39|386.7|384.3|388.79|386.39|386.7|384.3|0
1655292600000|2022-06-15 11:30:00|386.85|384.45|384.84|382.44|387.89|385.49|384.61|382.21|0
1655292900000|2022-06-15 11:35:00|384.91|382.51|387.74|385.34|388.03|385.63|384.76|382.36|0
1655293200000|2022-06-15 11:40:00|388.03|385.63|387.58|385.18|388.18|385.78|386.54|384.14|0
1655293500000|2022-06-15 11:45:00|387.51|385.11|389.22|386.82|389.82|387.42|387.51|385.11|0
1655293800000|2022-06-15 11:50:00|389.08|386.68|383.86|381.46|389.52|387.12|382.38|379.98|0
1655294100000|2022-06-15 11:55:00|383.72|381.32|381.93|379.53|384.09|381.69|381.19|378.79|0
1655294400000|2022-06-15 12:00:00|382.08|379.68|382.07|379.67|384.82|382.42|381.19|378.79|0
1655294700000|2022-06-15 12:05:00|381.78|379.38|384.67|382.27|384.89|382.49|381.26|378.86|0
1655295000000|2022-06-15 12:10:00|384.59|382.19|386.6|384.2|389.06|386.66|383.25|380.85|0
1655295300000|2022-06-15 12:15:00|386.67|384.27|388.01|385.61|388.76|386.36|385.92|383.52|0
1655295600000|2022-06-15 12:20:00|388.31|385.91|385.77|383.37|388.31|385.91|384.29|381.89|0
1655295900000|2022-06-15 12:25:00|385.62|383.22|386.89|384.49|387.56|385.16|384.88|382.48|0
1655296200000|2022-06-15 12:30:00|386.96|384.56|385.17|382.77|388.75|386.35|382.95|380.55|0
1655296500000|2022-06-15 12:35:00|385.02|382.62|385.32|382.92|386.51|384.11|384.13|381.73|0
1655296800000|2022-06-15 12:40:00|385.25|382.85|383.68|381.28|387.55|385.15|383.24|380.84|0
1655297100000|2022-06-15 12:45:00|383.54|381.14|379.55|377.15|384.06|381.66|379.4|377|0
1655297400000|2022-06-15 12:50:00|379.84|377.44|381.41|379.01|381.41|379.01|378.61|376.21|0
1655297700000|2022-06-15 12:55:00|381.55|379.15|381.26|378.86|383.18|380.78|380.67|378.27|0
1655298000000|2022-06-15 13:00:00|380.67|378.27|383.33|380.93|383.62|381.22|379.49|377.09|0
1655298300000|2022-06-15 13:05:00|383.18|380.78|384.06|381.66|384.21|381.81|382.14|379.74|0
1655298600000|2022-06-15 13:10:00|384.21|381.81|381.37|378.97|384.93|382.53|380.93|378.53|0
1655298900000|2022-06-15 13:15:00|381.52|379.12|380.48|378.08|383.59|381.19|380.33|377.93|0
1655299200000|2022-06-15 13:20:00|380.33|377.93|381.66|379.26|381.81|379.41|380.04|377.64|0
1655299500000|2022-06-15 13:25:00|381.51|379.11|381.95|379.55|382.4|380|380.92|378.52|0
1655299800000|2022-06-15 13:30:00|381.22|378.82|379.5|377.1|384.03|381.63|377.13|374.73|0
1655300100000|2022-06-15 13:35:00|379.05|376.65|379.49|377.09|383.8|381.4|376.84|374.44|0
1655300400000|2022-06-15 13:40:00|379.64|377.24|372.51|370.11|379.64|377.24|371.35|368.95|0
1655300700000|2022-06-15 13:45:00|372.07|369.67|370.6|368.2|372.95|370.55|369.72|367.32|0
1655301000000|2022-06-15 13:50:00|370.31|367.91|371.75|369.35|371.75|369.35|366.77|364.37|0
1655301300000|2022-06-15 13:55:00|371.89|369.49|369.83|367.43|371.89|369.49|366.91|364.51|0
1655301600000|2022-06-15 14:00:00|369.69|367.29|365.6|363.2|371.01|368.61|365.6|363.2|0
1655301900000|2022-06-15 14:05:00|366.47|364.07|366.9|364.5|367.2|364.8|364.43|362.03|0
1655302200000|2022-06-15 14:10:00|366.32|363.92|368.8|366.4|368.8|366.4|365.15|362.75|0
1655302500000|2022-06-15 14:15:00|369.39|366.99|370.59|368.19|371.91|369.51|367.23|364.83|0
1655302800000|2022-06-15 14:20:00|371.03|368.63|370.74|368.34|372.94|370.54|369.86|367.46|0
1655303100000|2022-06-15 14:25:00|370.44|368.04|370.44|368.04|372.5|370.1|369.71|367.31|0
1655303400000|2022-06-15 14:30:00|370|367.6|373.97|371.57|375.89|373.49|370|367.6|0
1655303700000|2022-06-15 14:35:00|373.67|371.27|374.7|372.3|375.15|372.75|372.64|370.24|0
1655304000000|2022-06-15 14:40:00|375|372.6|376.33|373.93|376.77|374.37|373.96|371.56|0
1655304300000|2022-06-15 14:45:00|376.92|374.52|376.77|374.37|378.7|376.3|376.18|373.78|0
1655304600000|2022-06-15 14:50:00|377.51|375.11|382.13|379.73|382.73|380.33|376.47|374.07|0
1655304900000|2022-06-15 14:55:00|381.98|379.58|379.02|376.62|382.88|380.48|377.46|375.06|0
1655305200000|2022-06-15 15:00:00|379.17|376.77|379.31|376.91|380.21|377.81|377.54|375.14|0
1655305500000|2022-06-15 15:05:00|379.02|376.62|381.25|378.85|381.54|379.14|378.13|375.73|0
1655305800000|2022-06-15 15:10:00|381.4|379|384.38|381.98|384.68|382.28|380.35|377.95|0
1655306100000|2022-06-15 15:15:00|384.53|382.13|383.78|381.38|385.13|382.73|382.36|379.96|0
1655306400000|2022-06-15 15:20:00|383.93|381.53|382.58|380.18|386.03|383.63|382.13|379.73|0
1655306700000|2022-06-15 15:25:00|382.43|380.03|381.72|379.32|384.23|381.83|381.42|379.02|0
1655307000000|2022-06-15 15:30:00|382.02|379.62|382.62|380.22|383.66|381.26|380.53|378.13|0
1655307300000|2022-06-15 15:35:00|382.91|380.51|380.23|377.83|382.91|380.51|379.04|376.64|0
1655307600000|2022-06-15 15:40:00|380.38|377.98|379.56|377.16|380.82|378.42|377.92|375.52|0
1655307900000|2022-06-15 15:45:00|379.41|377.01|378.66|376.26|380.01|377.61|377.62|375.22|0
1655308200000|2022-06-15 15:50:00|378.74|376.34|376.5|374.1|379.11|376.71|376.5|374.1|0
1655308500000|2022-06-15 15:55:00|376.43|374.03|373.59|371.19|377.02|374.62|373.15|370.75|0
1655308800000|2022-06-15 16:00:00|373.45|371.05|372.7|370.3|374.04|371.64|371.51|369.11|0
1655309100000|2022-06-15 16:05:00|372.4|370|374.33|371.93|375.38|372.98|372.25|369.85|0
1655309400000|2022-06-15 16:10:00|374.63|372.23|371.51|369.11|374.63|372.23|371.36|368.96|0
1655309700000|2022-06-15 16:15:00|371.21|368.81|371.37|368.97|372.11|369.71|369.73|367.33|0
1655310000000|2022-06-15 16:20:00|370.47|368.07|368.99|366.59|370.92|368.52|368.55|366.15|0
1655310300000|2022-06-15 16:25:00|369.14|366.74|369.73|367.33|370.62|368.22|368.84|366.44|0
1655310600000|2022-06-15 16:30:00|369.43|367.03|370.32|367.92|370.91|368.51|367.95|365.55|0
1655310900000|2022-06-15 16:35:00|370.46|368.06|372.24|369.84|372.39|369.99|369.87|367.47|0
1655311200000|2022-06-15 16:40:00|372.39|369.99|374.92|372.52|375.96|373.56|371.8|369.4|0
1655311500000|2022-06-15 16:45:00|374.62|372.22|374.32|371.92|376.11|373.71|374.32|371.92|0
1655311800000|2022-06-15 16:50:00|374.02|371.62|378.65|376.25|379.11|376.71|374.02|371.62|0
1655312100000|2022-06-15 16:55:00|378.81|376.41|381.06|378.66|381.74|379.34|378.65|376.25|0
1655312400000|2022-06-15 17:00:00|381.36|378.96|378.5|376.1|381.36|378.96|377.6|375.2|0
1655312700000|2022-06-15 17:05:00|378.35|375.95|379.4|377|380.3|377.9|377.75|375.35|0
1655313000000|2022-06-15 17:10:00|379.25|376.85|377.15|374.75|380|377.6|376.25|373.85|0
1655313300000|2022-06-15 17:15:00|377|374.6|377.14|374.74|378.94|376.54|376.69|374.29|0
1655313600000|2022-06-15 17:20:00|376.99|374.59|376.99|374.59|378.03|375.63|376.1|373.7|0
1655313900000|2022-06-15 17:25:00|377.28|374.88|375.49|373.09|378.02|375.62|374.75|372.35|0
1655314200000|2022-06-15 17:30:00|375.34|372.94|376.38|373.98|376.53|374.13|374.75|372.35|0
1655314500000|2022-06-15 17:35:00|376.23|373.83|375.42|373.02|377.57|375.17|375.34|372.94|0
1655314800000|2022-06-15 17:40:00|375.49|373.09|376.67|374.27|377.12|374.72|375.34|372.94|0
1655315100000|2022-06-15 17:45:00|376.82|374.42|379.95|377.55|380.1|377.7|376.23|373.83|0
1655315400000|2022-06-15 17:50:00|379.8|377.4|375.48|373.08|382.95|380.55|375.41|373.01|0
1655315700000|2022-06-15 17:55:00|375.92|373.52|371.41|369.01|376.07|373.67|368.92|366.52|0
1655316000000|2022-06-15 18:00:00|372.07|369.67|383.72|381.32|388.73|386.33|360.83|358.43|0
1655316300000|2022-06-15 18:05:00|385.84|383.44|385.28|382.88|397.1|394.7|380.92|378.52|0
1655316600000|2022-06-15 18:10:00|385.96|383.56|385.07|382.67|393.11|390.71|383.11|380.71|0
1655316900000|2022-06-15 18:15:00|384.62|382.22|379.95|377.55|388.34|385.94|375.47|373.07|0
1655317200000|2022-06-15 18:20:00|378.9|376.5|388.1|385.7|390.69|388.29|374.87|372.47|0
1655317500000|2022-06-15 18:25:00|386.58|384.18|389.93|387.53|389.93|387.53|382.58|380.18|0
1655317800000|2022-06-15 18:30:00|390.54|388.14|400.1|397.7|406.47|404.07|387.04|384.64|0
1655318100000|2022-06-15 18:35:00|399.18|396.78|373.22|370.82|400.15|397.75|367.38|364.98|0
1655318400000|2022-06-15 18:40:00|375.15|372.75|348.9|346.02|376.57|374.17|345.62|342.74|0
1655318700000|2022-06-15 18:45:00|347.05|344.17|358.02|354.42|358.17|354.57|342.38|338.78|0
1655319000000|2022-06-15 18:50:00|355.93|352.33|365.84|362.24|371.01|367.41|350.86|347.26|0
1655319300000|2022-06-15 18:55:00|365.11|361.51|368.62|365.02|373.52|369.92|360.84|357.24|0
1655319600000|2022-06-15 19:00:00|368.03|364.43|363.4|360.52|368.03|364.43|357.49|353.89|0
1655319900000|2022-06-15 19:05:00|362.08|359.2|358.58|355.7|365.75|362.87|357.56|354.68|0
1655320200000|2022-06-15 19:10:00|358.72|355.84|363.54|360.66|368.85|365.97|355.83|352.95|0
1655320500000|2022-06-15 19:15:00|364.2|361.32|362.22|359.34|368.92|366.04|361.71|358.83|0
1655320800000|2022-06-15 19:20:00|362|359.12|348.5|345.62|362|359.12|347.71|344.83|0
1655321100000|2022-06-15 19:25:00|348.14|345.26|341.4|338.52|351.3|348.42|341.4|338.52|0
1655321400000|2022-06-15 19:30:00|341.68|338.8|335.29|332.41|344.81|341.93|333.41|330.53|0
1655321700000|2022-06-15 19:35:00|334.59|331.71|347.42|344.54|348.43|345.55|333.48|330.6|0
1655322000000|2022-06-15 19:40:00|348.28|345.4|357.56|354.68|358.35|355.47|348.12|345.24|0
1655322300000|2022-06-15 19:45:00|358.5|355.62|353.72|350.84|360.54|357.66|353.72|350.84|0
1655322600000|2022-06-15 19:50:00|357.77|354.89|365.39|362.51|367.45|364.57|357.48|354.6|0
1655322900000|2022-06-15 19:55:00|365.1|362.22|363.52|360.64|365.17|362.29|360.86|357.98|0
1655323200000|2022-06-15 20:00:00|361.33|358.45|362.35|359.47|362.93|360.05|361.03|358.15|0
1655323500000|2022-06-15 20:05:00|362.64|359.76|360.45|357.57|362.64|359.76|360.01|357.13|0
1655323800000|2022-06-15 20:10:00|360.59|357.71|364.69|361.81|364.69|361.81|360.15|357.27|0
1655324100000|2022-06-15 20:15:00|364.54|361.66|365.66|362.3|365.96|362.6|363.46|360.1|0
1655324400000|2022-06-15 20:20:00|365.88|362.52|367.7|364.34|368.88|365.52|365.88|362.52|0
1655324700000|2022-06-15 20:25:00|367.4|364.04|367.11|363.75|367.63|364.27|366.81|363.45|0
1655325000000|2022-06-15 20:30:00|367.04|363.68|364.69|361.33|367.11|363.75|364.47|361.11|0
1655325300000|2022-06-15 20:35:00|364.76|361.4|363.3|359.94|364.76|361.4|362.57|359.21|0
1655325600000|2022-06-15 20:40:00|363.44|360.08|362.28|358.92|364.03|360.67|362.28|358.92|0
1655325900000|2022-06-15 20:45:00|362.71|359.35|362.13|358.77|364.1|360.74|362.13|358.77|0
1655326200000|2022-06-15 20:50:00|362.2|358.84|362.14|359.34|363.08|359.92|361.91|358.55|0
1655326500000|2022-06-15 20:55:00|362.21|359.41|364.11|361.31|364.32|361.52|361.92|359.12|0
1655326800000|2022-06-15 21:00:00|363.67|360.87|363.75|360.95|364.22|361.42|363.67|360.87|0
1655327100000|2022-06-15 21:05:00|363.69|360.89|363.41|360.61|363.69|360.89|363.28|360.48|0
1655327400000|2022-06-15 21:10:00|363.39|360.59|363.49|360.69|363.66|360.86|363.28|360.48|0
1655327700000|2022-06-15 21:15:00|363.56|360.76|363.15|360.35|363.56|360.76|363.09|360.29|0
1655328000000|2022-06-15 21:20:00|363.13|360.33|363.28|360.48|363.36|360.56|362.92|360.12|0
1655328300000|2022-06-15 21:25:00|363.29|360.49|362.55|359.75|363.29|360.49|362.53|359.73|0
1655328600000|2022-06-15 21:30:00|362.49|359.69|362.49|359.69|362.7|359.9|362.47|359.67|0
1655328900000|2022-06-15 21:35:00|362.42|359.62|361.91|359.11|362.42|359.62|361.88|359.08|0
1655329200000|2022-06-15 21:40:00|361.88|359.08|361.46|358.66|361.93|359.13|361.37|358.57|0
1655329500000|2022-06-15 21:45:00|361.52|358.72|360.92|358.12|361.78|358.98|360.92|358.12|0
1655329800000|2022-06-15 21:50:00|360.95|358.15|361.46|358.66|361.46|358.66|360.92|358.12|0
1655330100000|2022-06-15 21:55:00|361.37|358.57|361.09|358.29|361.37|358.57|361.08|358.28|0
1655330400000|2022-06-15 22:00:00|358.27|355.47|359.35|356.55|360.58|357.78|358.27|355.47|0
1655330700000|2022-06-15 22:05:00|359.42|356.62|358.47|355.67|359.78|356.98|358.47|355.67|0
1655331000000|2022-06-15 22:10:00|358.62|355.82|355.95|353.15|358.62|355.82|355.66|352.86|0
1655331300000|2022-06-15 22:15:00|355.88|353.08|353.78|350.98|355.88|353.08|353.43|350.63|0
1655331600000|2022-06-15 22:20:00|353.64|350.84|355.07|352.27|355.35|352.55|353.57|350.77|0
1655331900000|2022-06-15 22:25:00|355|352.2|354.49|351.69|355.78|352.98|354.35|351.55|0
1655332200000|2022-06-15 22:30:00|354.35|351.55|354.71|351.91|355.64|352.84|353.78|350.98|0
1655332500000|2022-06-15 22:35:00|354.78|351.98|355.14|352.34|355.64|352.84|354.63|351.83|0
1655332800000|2022-06-15 22:40:00|355.35|352.55|355.92|353.12|356.64|353.84|355.28|352.48|0
1655333100000|2022-06-15 22:45:00|355.78|352.98|356.28|353.48|356.49|353.69|355.77|352.97|0
1655333400000|2022-06-15 22:50:00|356.2|353.4|356.92|354.12|357.06|354.26|355.77|352.97|0
1655333700000|2022-06-15 22:55:00|357.06|354.26|354.98|352.18|357.06|354.26|354.84|352.04|0
1655334000000|2022-06-15 23:00:00|354.91|352.11|356.27|353.47|356.34|353.54|354.76|351.96|0
1655334300000|2022-06-15 23:05:00|356.34|353.54|356.13|353.33|356.48|353.68|355.77|352.97|0
1655334600000|2022-06-15 23:10:00|356.12|353.32|356.34|353.54|356.62|353.82|355.76|352.96|0
1655334900000|2022-06-15 23:15:00|356.55|353.75|356.69|353.89|357.05|354.25|356.48|353.68|0
1655335200000|2022-06-15 23:20:00|356.62|353.82|356.76|353.96|356.76|353.96|356.19|353.39|0
1655335500000|2022-06-15 23:25:00|356.84|354.04|355.9|353.1|356.91|354.11|355.75|352.95|0
1655335800000|2022-06-15 23:30:00|355.83|353.03|355.75|352.95|356.18|353.38|355.75|352.95|0
1655336100000|2022-06-15 23:35:00|355.32|352.52|353.6|350.8|355.32|352.52|353.6|350.8|0
1655336400000|2022-06-15 23:40:00|353.74|350.94|351.53|348.73|354.03|351.23|351.53|348.73|0
1655336700000|2022-06-15 23:45:00|351.46|348.66|351.32|348.52|351.89|349.09|350.61|347.81|0
1655337000000|2022-06-15 23:50:00|351.25|348.45|350.6|347.8|351.25|348.45|349.89|347.09|0
1655337300000|2022-06-15 23:55:00|350.46|347.66|349.4|346.6|350.6|347.8|349.32|346.52|0
1655337600000|2022-06-16 00:00:00|350.03|347.23|349.04|346.24|351.59|348.79|349.04|346.24|0
1655337900000|2022-06-16 00:05:00|349.32|346.52|350.03|347.23|351.45|348.65|349.11|346.31|0
1655338200000|2022-06-16 00:10:00|350.1|347.3|349.03|346.23|350.88|348.08|349.03|346.23|0
1655338500000|2022-06-16 00:15:00|349.17|346.37|348.89|346.09|350.45|347.65|348.89|346.09|0
1655338800000|2022-06-16 00:20:00|349.03|346.23|348.04|345.24|349.81|347.01|347.47|344.67|0
1655339100000|2022-06-16 00:25:00|348.18|345.38|347.54|344.74|348.32|345.52|346.91|344.11|0
1655339400000|2022-06-16 00:30:00|347.47|344.67|347.47|344.67|347.61|344.81|346.34|343.54|0
1655339700000|2022-06-16 00:35:00|347.61|344.81|347.68|344.88|347.89|345.09|346.76|343.96|0
1655340000000|2022-06-16 00:40:00|347.61|344.81|348.03|345.23|348.17|345.37|347.46|344.66|0
1655340300000|2022-06-16 00:45:00|347.96|345.16|348.17|345.37|348.17|345.37|347.88|345.08|0
1655340600000|2022-06-16 00:50:00|348.1|345.3|347.46|344.66|348.17|345.37|347.46|344.66|0
1655340900000|2022-06-16 00:55:00|347.6|344.8|348.02|345.22|348.16|345.36|347.46|344.66|0
1655341200000|2022-06-16 01:00:00|348.16|345.36|347.53|344.73|348.16|345.36|347.45|344.65|0
1655341500000|2022-06-16 01:05:00|347.45|344.65|345.62|342.82|347.74|344.94|345.06|342.26|0
1655341800000|2022-06-16 01:10:00|345.48|342.68|342.53|339.73|345.48|342.68|342.53|339.73|0
1655342100000|2022-06-16 01:15:00|342.67|339.87|343.51|340.71|344.49|341.69|342.67|339.87|0
1655342400000|2022-06-16 01:20:00|343.65|340.85|345.33|342.53|345.61|342.81|343.65|340.85|0
1655342700000|2022-06-16 01:25:00|345.47|342.67|346.1|343.3|346.17|343.37|344.98|342.18|0
1655343000000|2022-06-16 01:30:00|346.17|343.37|348|345.2|348.15|345.35|346.03|343.23|0
1655343300000|2022-06-16 01:35:00|347.86|345.06|349.56|346.76|349.7|346.9|347.01|344.21|0
1655343600000|2022-06-16 01:40:00|349.49|346.69|353.26|350.46|353.26|350.46|349.49|346.69|0
1655343900000|2022-06-16 01:45:00|353.11|350.31|352.97|350.17|354.4|351.6|352.4|349.6|0
1655344200000|2022-06-16 01:50:00|353.25|350.45|352.82|350.02|353.68|350.88|352.54|349.74|0
1655344500000|2022-06-16 01:55:00|352.68|349.88|353.39|350.59|354.11|351.31|352.11|349.31|0
1655344800000|2022-06-16 02:00:00|353.54|350.74|352.11|349.31|353.54|350.74|351.96|349.16|0
1655345100000|2022-06-16 02:05:00|351.96|349.16|355.18|352.38|355.25|352.45|351.96|349.16|0
1655345400000|2022-06-16 02:10:00|355.25|352.45|355.1|352.3|356.25|353.45|354.53|351.73|0
1655345700000|2022-06-16 02:15:00|355.25|352.45|355.53|352.73|355.67|352.87|353.53|350.73|0
1655346000000|2022-06-16 02:20:00|355.67|352.87|355.82|353.02|355.82|353.02|354.24|351.44|0
1655346300000|2022-06-16 02:25:00|355.67|352.87|356.67|353.87|357.25|354.45|354.95|352.15|0
1655346600000|2022-06-16 02:30:00|356.53|353.73|355.09|352.29|356.82|354.02|354.81|352.01|0
1655346900000|2022-06-16 02:35:00|355.38|352.58|354.52|351.72|355.52|352.72|354.31|351.51|0
1655347200000|2022-06-16 02:40:00|354.45|351.65|352.94|350.14|354.95|352.15|352.8|350|0
1655347500000|2022-06-16 02:45:00|352.8|350|352.8|350|353.08|350.28|351.8|349|0
1655347800000|2022-06-16 02:50:00|352.94|350.14|353.22|350.42|353.37|350.57|351.94|349.14|0
1655348100000|2022-06-16 02:55:00|353.08|350.28|352.79|349.99|353.51|350.71|352.79|349.99|0
1655348400000|2022-06-16 03:00:00|352.94|350.14|352.36|349.56|353.08|350.28|352.22|349.42|0
1655348700000|2022-06-16 03:05:00|352.44|349.64|351.65|348.85|352.65|349.85|351.51|348.71|0
1655349000000|2022-06-16 03:10:00|351.51|348.71|350.37|347.57|351.79|348.99|350.37|347.57|0
1655349300000|2022-06-16 03:15:00|350.3|347.5|350.22|347.42|350.79|347.99|349.66|346.86|0
1655349600000|2022-06-16 03:20:00|350.3|347.5|348.87|346.07|350.36|347.56|348.8|346|0
1655349900000|2022-06-16 03:25:00|348.94|346.14|349.08|346.28|349.65|346.85|348.52|345.72|0
1655350200000|2022-06-16 03:30:00|349.22|346.42|349.93|347.13|350.07|347.27|348.8|346|0
1655350500000|2022-06-16 03:35:00|350.07|347.27|353.63|350.83|353.71|350.91|350.07|347.27|0
1655350800000|2022-06-16 03:40:00|353.49|350.69|354.34|351.54|355.21|352.41|353.35|350.55|0
1655351100000|2022-06-16 03:45:00|354.49|351.69|355.2|352.4|355.49|352.69|353.48|350.68|0
1655351400000|2022-06-16 03:50:00|355.06|352.26|356.49|353.69|356.63|353.83|354.27|351.47|0
1655351700000|2022-06-16 03:55:00|356.57|353.77|355.77|352.97|356.78|353.98|355.63|352.83|0
1655352000000|2022-06-16 04:00:00|355.85|353.05|358.14|355.34|358.14|355.34|354.55|351.75|0
1655352300000|2022-06-16 04:05:00|358.36|355.56|357.57|354.77|358.36|355.56|356.92|354.12|0
1655352600000|2022-06-16 04:10:00|357.49|354.69|357.2|354.4|359.08|356.28|357.06|354.26|0
1655352900000|2022-06-16 04:15:00|357.06|354.26|358.93|356.13|359.07|356.27|357.06|354.26|0
1655353200000|2022-06-16 04:20:00|359|356.2|360.23|357.43|360.23|357.43|357.27|354.47|0
1655353500000|2022-06-16 04:25:00|360.16|357.36|359.21|356.41|360.23|357.43|358.2|355.4|0
1655353800000|2022-06-16 04:30:00|359.07|356.27|357.19|354.39|359.36|356.56|357.05|354.25|0
1655354100000|2022-06-16 04:35:00|357.34|354.54|357.33|354.53|358.05|355.25|357.19|354.39|0
1655354400000|2022-06-16 04:40:00|357.26|354.46|360.22|357.42|360.51|357.71|357.19|354.39|0
1655354700000|2022-06-16 04:45:00|360.07|357.27|359.78|356.98|360.51|357.71|359.49|356.69|0
1655355000000|2022-06-16 04:50:00|359.64|356.84|360.36|357.56|360.65|357.85|359.64|356.84|0
1655355300000|2022-06-16 04:55:00|360.21|357.41|361.66|358.86|361.66|358.86|359.34|356.54|0
1655355600000|2022-06-16 05:00:00|361.51|358.71|362.89|360.09|363.4|360.6|360.79|357.99|0
1655355900000|2022-06-16 05:05:00|362.82|360.02|364.27|361.47|364.71|361.91|362.67|359.87|0
1655356200000|2022-06-16 05:10:00|364.42|361.62|366.76|363.96|367.64|364.84|363.98|361.18|0
1655356500000|2022-06-16 05:15:00|366.68|363.88|366.02|363.22|367.27|364.47|365.29|362.49|0
1655356800000|2022-06-16 05:20:00|366.17|363.37|366.31|363.51|366.75|363.95|364.71|361.91|0
1655357100000|2022-06-16 05:25:00|366.24|363.44|365.58|362.78|366.31|363.51|363.9|361.1|0
1655357400000|2022-06-16 05:30:00|365.51|362.71|368.44|365.64|368.51|365.71|364.7|361.9|0
1655357700000|2022-06-16 05:35:00|368.36|365.56|368.94|366.14|370.12|367.32|368.21|365.41|0
1655358000000|2022-06-16 05:40:00|369.09|366.29|368.72|365.92|369.53|366.73|367.33|364.53|0
1655358300000|2022-06-16 05:45:00|368.65|365.85|369.68|366.88|371|368.2|368.65|365.85|0
1655358600000|2022-06-16 05:50:00|369.9|367.1|373.52|370.72|373.52|370.72|369.68|366.88|0
1655358900000|2022-06-16 05:55:00|373.37|370.57|373.96|371.16|373.96|371.16|372.92|370.12|0
1655359200000|2022-06-16 06:00:00|373.07|370.27|372.92|370.12|373.36|370.56|369.82|367.02|0
1655359500000|2022-06-16 06:05:00|372.77|369.97|372.92|370.12|374.85|372.05|372.62|369.82|0
1655359800000|2022-06-16 06:10:00|373.36|370.56|373.88|371.08|374.4|371.6|372.62|369.82|0
1655360100000|2022-06-16 06:15:00|373.8|371|375.29|372.49|375.51|372.71|372.62|369.82|0
1655360400000|2022-06-16 06:20:00|375.51|372.71|375.58|372.78|376.18|373.38|374.25|371.45|0
1655360700000|2022-06-16 06:25:00|375.13|372.33|378.13|375.33|378.28|375.48|374.26|371.46|0
1655361000000|2022-06-16 06:30:00|378.28|375.48|384.12|381.32|386.24|383.44|378.13|375.33|0
1655361300000|2022-06-16 06:35:00|384.5|381.7|386.54|383.74|386.92|384.12|384.12|381.32|0
1655361600000|2022-06-16 06:40:00|386.69|383.89|387.29|384.49|390.63|387.83|386.69|383.89|0
1655361900000|2022-06-16 06:45:00|387.14|384.34|385.25|382.45|387.44|384.64|384.42|381.62|0
1655362200000|2022-06-16 06:50:00|385.78|382.98|387.66|384.86|388.44|385.64|384.42|381.62|0
1655362500000|2022-06-16 06:55:00|387.05|384.25|387.5|384.7|388.64|385.84|386.37|383.57|0
1655362800000|2022-06-16 07:00:00|387.65|384.85|386.57|383.21|389.47|386.67|385.37|382.01|0
1655363100000|2022-06-16 07:05:00|386.94|384.06|388.44|385.56|388.83|385.95|386.03|383.15|0
1655363400000|2022-06-16 07:10:00|387.99|385.11|388.9|386.02|392.24|389.36|387.84|384.96|0
1655363700000|2022-06-16 07:15:00|389.05|386.17|393.17|390.29|395.93|393.05|389.05|386.17|0
1655364000000|2022-06-16 07:20:00|392.94|390.06|400.1|397.22|400.1|397.22|392.94|390.06|0
1655364300000|2022-06-16 07:25:00|399.79|396.91|397.69|394.81|402.64|399.76|396.92|394.04|0
1655364600000|2022-06-16 07:30:00|398|395.12|408.48|405.6|411.38|408.5|398|395.12|0
1655364900000|2022-06-16 07:35:00|407.93|405.05|413.05|410.17|416.19|413.31|406.99|404.11|0
1655365200000|2022-06-16 07:40:00|412.89|410.01|410.86|407.98|416.74|413.86|410.7|407.82|0
1655365500000|2022-06-16 07:45:00|411.41|408.53|411.79|408.91|413.52|410.64|408.52|405.64|0
1655365800000|2022-06-16 07:50:00|411.64|408.76|412.57|409.69|417.76|414.88|411.64|408.76|0
1655366100000|2022-06-16 07:55:00|412.5|409.62|411.48|408.6|414.93|412.05|409.29|406.41|0
1655366400000|2022-06-16 08:00:00|411.94|409.06|406.33|403.45|413.51|410.63|405.56|402.68|0
1655366700000|2022-06-16 08:05:00|406.18|403.3|406.96|404.08|408.82|405.94|404.24|401.36|0
1655367000000|2022-06-16 08:10:00|406.88|404|407.19|404.31|409.21|406.33|406.41|403.53|0
1655367300000|2022-06-16 08:15:00|407.42|404.54|408.12|405.24|408.12|405.24|405.01|402.13|0
1655367600000|2022-06-16 08:20:00|408.04|405.16|408.27|405.39|411.17|408.29|406.87|403.99|0
1655367900000|2022-06-16 08:25:00|408.43|405.55|406.79|403.91|409.52|406.64|405.47|402.59|0
1655368200000|2022-06-16 08:30:00|406.87|403.99|410.98|408.1|410.98|408.1|406.64|403.76|0
1655368500000|2022-06-16 08:35:00|411.37|408.49|407.53|404.65|411.99|409.11|407.53|404.65|0
1655368800000|2022-06-16 08:40:00|407.61|404.73|412.3|409.42|412.78|409.9|407.61|404.73|0
1655369100000|2022-06-16 08:45:00|412.15|409.27|409.79|406.91|412.15|409.27|409.48|406.6|0
1655369400000|2022-06-16 08:50:00|409.95|407.07|414.5|411.62|416.4|413.52|409.95|407.07|0
1655369700000|2022-06-16 08:55:00|414.43|411.55|418.93|416.05|419.02|416.14|414.35|411.47|0
1655370000000|2022-06-16 09:00:00|419.09|416.21|423.52|420.64|423.76|420.88|418.93|416.05|0
1655370300000|2022-06-16 09:05:00|423.61|420.73|425.68|422.8|427.36|424.48|423.61|420.73|0
1655370600000|2022-06-16 09:10:00|425.92|423.04|422.56|419.68|426.4|423.52|422.17|419.29|0
1655370900000|2022-06-16 09:15:00|422.64|419.76|422.88|420|423.36|420.48|419.78|416.9|0
1655371200000|2022-06-16 09:20:00|422.8|419.92|422.24|419.36|427.84|424.96|421.92|419.04|0
1655371500000|2022-06-16 09:25:00|422.48|419.6|419.93|417.05|422.88|420|419.54|416.66|0
1655371800000|2022-06-16 09:30:00|420.41|417.53|422.45|419.57|423.19|420.31|419.62|416.74|0
1655372100000|2022-06-16 09:35:00|422.36|419.48|422.6|419.72|423|420.12|421.08|418.2|0
1655372400000|2022-06-16 09:40:00|422.36|419.48|422.12|419.24|424.76|421.88|420.29|417.41|0
1655372700000|2022-06-16 09:45:00|422.44|419.56|419.81|416.93|423.24|420.36|419.81|416.93|0
1655373000000|2022-06-16 09:50:00|419.65|416.77|419.17|416.29|422.04|419.16|419.01|416.13|0
1655373300000|2022-06-16 09:55:00|419.01|416.13|417.42|414.54|420.28|417.4|416.63|413.75|0
1655373600000|2022-06-16 10:00:00|417.34|414.46|414.57|411.69|420.28|417.4|414.25|411.37|0
1655373900000|2022-06-16 10:05:00|414.81|411.93|415.2|412.32|415.67|412.79|413.94|411.06|0
1655374200000|2022-06-16 10:10:00|414.88|412|415.83|412.95|415.99|413.11|412.67|409.79|0
1655374500000|2022-06-16 10:15:00|415.75|412.87|414.25|411.37|416.78|413.9|414.25|411.37|0
1655374800000|2022-06-16 10:20:00|415.04|412.16|419.47|416.59|420.11|417.23|415.04|412.16|0
1655375100000|2022-06-16 10:25:00|419.63|416.75|420.74|417.86|420.9|418.02|419.15|416.27|0
1655375400000|2022-06-16 10:30:00|420.9|418.02|422.1|419.22|422.58|419.7|419.71|416.83|0
1655375700000|2022-06-16 10:35:00|422.26|419.38|422.74|419.86|423.45|420.57|421.62|418.74|0
1655376000000|2022-06-16 10:40:00|422.81|419.93|422.49|419.61|423.45|420.57|422.33|419.45|0
1655376300000|2022-06-16 10:45:00|422.57|419.69|420.89|418.01|423.77|420.89|420.58|417.7|0
1655376600000|2022-06-16 10:50:00|421.05|418.17|422.57|419.69|424.41|421.53|420.1|417.22|0
1655376900000|2022-06-16 10:55:00|422.49|419.61|422.64|419.76|424.01|421.13|419.14|416.26|0
1655377200000|2022-06-16 11:00:00|422.33|419.45|418.18|415.3|422.33|419.45|417.39|414.51|0
1655377500000|2022-06-16 11:05:00|418.27|415.39|418.1|415.22|419.13|416.25|415.65|412.77|0
1655377800000|2022-06-16 11:10:00|418.02|415.14|420.92|418.04|421.24|418.36|417.47|414.59|0
1655378100000|2022-06-16 11:15:00|420.68|417.8|422.43|419.55|423.94|421.06|420.68|417.8|0
1655378400000|2022-06-16 11:20:00|422.35|419.47|422.11|419.23|424.1|421.22|421.07|418.19|0
1655378700000|2022-06-16 11:25:00|421.87|418.99|417.74|414.86|422.34|419.46|416.4|413.52|0
1655379000000|2022-06-16 11:30:00|418.37|415.49|417.58|414.7|421.55|418.67|417.26|414.38|0
1655379300000|2022-06-16 11:35:00|417.42|414.54|419.59|416.71|419.59|416.71|416.63|413.75|0
1655379600000|2022-06-16 11:40:00|419.9|417.02|420.72|417.84|423.08|420.2|419.19|416.31|0
1655379900000|2022-06-16 11:45:00|420.88|418|424.47|421.59|424.87|421.99|420.88|418|0
1655380200000|2022-06-16 11:50:00|423.91|421.03|422.47|419.59|425.03|422.15|422.31|419.43|0
1655380500000|2022-06-16 11:55:00|422.63|419.75|418.96|416.08|423.42|420.54|418.17|415.29|0
1655380800000|2022-06-16 12:00:00|419.12|416.24|414.06|411.18|420.23|417.35|412.48|409.6|0
1655381100000|2022-06-16 12:05:00|413.74|410.86|411.22|408.34|414.21|411.33|410.44|407.56|0
1655381400000|2022-06-16 12:10:00|411.38|408.5|409.81|406.93|411.85|408.97|408.72|405.84|0
1655381700000|2022-06-16 12:15:00|410.28|407.4|413.89|411.01|414.21|411.33|408.71|405.83|0
1655382000000|2022-06-16 12:20:00|413.66|410.78|409.02|406.14|413.73|410.85|408.55|405.67|0
1655382300000|2022-06-16 12:25:00|409.18|406.3|410.82|407.94|411.61|408.73|407.61|404.73|0
1655382600000|2022-06-16 12:30:00|410.98|408.1|409.26|406.38|412.39|409.51|407.61|404.73|0
1655382900000|2022-06-16 12:35:00|409.02|406.14|406.21|403.33|410.43|407.55|404.34|401.46|0
1655383200000|2022-06-16 12:40:00|406.36|403.48|409.95|407.07|410.89|408.01|406.21|403.33|0
1655383500000|2022-06-16 12:45:00|410.11|407.23|412.62|409.74|413.25|410.37|408.86|405.98|0
1655383800000|2022-06-16 12:50:00|412.46|409.58|412.62|409.74|413.25|410.37|410.89|408.01|0
1655384100000|2022-06-16 12:55:00|412.46|409.58|414.74|411.86|415.77|412.89|411.52|408.64|0
1655384400000|2022-06-16 13:00:00|414.82|411.94|412.87|409.99|415.92|413.04|410.35|407.47|0
1655384700000|2022-06-16 13:05:00|412.96|410.08|414.29|411.41|415.88|413|412.4|409.52|0
1655385000000|2022-06-16 13:10:00|414.45|411.57|415.92|413.04|417.19|414.31|414.45|411.57|0
1655385300000|2022-06-16 13:15:00|416.08|413.2|417.5|414.62|417.82|414.94|415.76|412.88|0
1655385600000|2022-06-16 13:20:00|417.66|414.78|419.56|416.68|419.72|416.84|417.02|414.14|0
1655385900000|2022-06-16 13:25:00|419.88|417|420.35|417.47|420.99|418.11|418.13|415.25|0
1655386200000|2022-06-16 13:30:00|420.19|417.31|426.43|423.55|427.07|424.19|417.81|414.93|0
1655386500000|2022-06-16 13:35:00|426.75|423.87|431.42|428.54|434.66|431.78|423.54|420.66|0
1655386800000|2022-06-16 13:40:00|431.58|428.7|433.85|430.97|436.12|433.24|429.16|426.28|0
1655387100000|2022-06-16 13:45:00|434.17|431.29|426.74|423.86|434.82|431.94|423.54|420.66|0
1655387400000|2022-06-16 13:50:00|427.22|424.34|429.17|426.29|434.17|431.29|427.22|424.34|0
1655387700000|2022-06-16 13:55:00|431.93|429.05|430.23|427.35|432.58|429.7|426.11|423.23|0
1655388000000|2022-06-16 14:00:00|431.28|428.4|435.01|432.13|435.67|432.79|428.85|425.97|0
1655388300000|2022-06-16 14:05:00|435.5|432.62|435.5|432.62|439.43|436.55|435.01|432.13|0
1655388600000|2022-06-16 14:10:00|435.83|432.95|439.66|436.78|441.16|438.28|435.83|432.95|0
1655388900000|2022-06-16 14:15:00|440.15|437.27|438.84|435.96|440.32|437.44|434.29|431.41|0
1655389200000|2022-06-16 14:20:00|439.83|436.95|432.18|429.3|439.83|436.95|430.56|427.68|0
1655389500000|2022-06-16 14:25:00|432.02|429.14|430.4|427.52|432.82|429.94|429.75|426.87|0
1655389800000|2022-06-16 14:30:00|431.04|428.16|432.33|429.45|434.93|432.05|430.07|427.19|0
1655390100000|2022-06-16 14:35:00|432.66|429.78|438.67|435.79|438.84|435.96|432.66|429.78|0
1655390400000|2022-06-16 14:40:00|438.84|435.96|445.23|442.35|445.23|442.35|437.86|434.98|0
1655390700000|2022-06-16 14:45:00|445.07|442.19|448.86|445.98|448.86|445.98|443.91|441.03|0
1655391000000|2022-06-16 14:50:00|448.7|445.82|447.87|444.99|451.85|448.97|447.37|444.49|0
1655391300000|2022-06-16 14:55:00|448.2|445.32|451.47|448.59|451.47|448.59|446.88|444|0
1655391600000|2022-06-16 15:00:00|451.63|448.75|446.18|443.3|451.8|448.92|445.2|442.32|0
1655391900000|2022-06-16 15:05:00|447|444.12|446.51|443.63|450.47|447.59|446.34|443.46|0
1655392200000|2022-06-16 15:10:00|446.84|443.96|439.79|436.91|447.66|444.78|439.79|436.91|0
1655392500000|2022-06-16 15:15:00|440.77|437.89|441.42|438.54|442.07|439.19|437.67|434.79|0
1655392800000|2022-06-16 15:20:00|441.74|438.86|439.95|437.07|444.04|441.16|438.15|435.27|0
1655393100000|2022-06-16 15:25:00|440.11|437.23|437.5|434.62|440.6|437.72|433.12|430.24|0
1655393400000|2022-06-16 15:30:00|437.34|434.46|440.92|438.04|441.09|438.21|436.53|433.65|0
1655393700000|2022-06-16 15:35:00|441.41|438.53|438.47|435.59|442.39|439.51|437.98|435.1|0
1655394000000|2022-06-16 15:40:00|438.31|435.43|444.36|441.48|446.49|443.61|437.98|435.1|0
1655394300000|2022-06-16 15:45:00|444.77|441.89|444.19|441.31|446.25|443.37|444.03|441.15|0
1655394600000|2022-06-16 15:50:00|443.53|440.65|445.83|442.95|447.23|444.35|442.06|439.18|0
1655394900000|2022-06-16 15:55:00|445.67|442.79|439.28|436.4|445.99|443.11|439.28|436.4|0
1655395200000|2022-06-16 16:00:00|439.44|436.56|443.2|440.32|445|442.12|438.46|435.58|0
1655395500000|2022-06-16 16:05:00|443.53|440.65|447.8|444.92|447.8|444.92|442.22|439.34|0
1655395800000|2022-06-16 16:10:00|447.97|445.09|449.12|446.24|449.45|446.57|444.67|441.79|0
1655396100000|2022-06-16 16:15:00|449.28|446.4|447.47|444.59|449.28|446.4|444.34|441.46|0
1655396400000|2022-06-16 16:20:00|447.63|444.75|446.64|443.76|449.12|446.24|445.16|442.28|0
1655396700000|2022-06-16 16:25:00|446.15|443.27|440.73|437.85|447.79|444.91|439.92|437.04|0
1655397000000|2022-06-16 16:30:00|440.57|437.69|442.2|439.32|445.74|442.86|439.43|436.55|0
1655397300000|2022-06-16 16:35:00|442.37|439.49|444.42|441.54|447.13|444.25|442.37|439.49|0
1655397600000|2022-06-16 16:40:00|444.17|441.29|440.73|437.85|445.81|442.93|438.93|436.05|0
1655397900000|2022-06-16 16:45:00|441.05|438.17|438.93|436.05|442.85|439.97|437.55|434.67|0
1655398200000|2022-06-16 16:50:00|438.77|435.89|440.89|438.01|442.2|439.32|437.79|434.91|0
1655398500000|2022-06-16 16:55:00|440.72|437.84|441.54|438.66|444.32|441.44|440.72|437.84|0
1655398800000|2022-06-16 17:00:00|440.56|437.68|441.7|438.82|442.85|439.97|436.81|433.93|0
1655399100000|2022-06-16 17:05:00|441.37|438.49|435.99|433.11|442.84|439.96|433.57|430.69|0
1655399400000|2022-06-16 17:10:00|435.75|432.87|437.45|434.57|439.41|436.53|435.51|432.63|0
1655399700000|2022-06-16 17:15:00|437.29|434.41|439.41|436.53|439.41|436.53|435.91|433.03|0
1655400000000|2022-06-16 17:20:00|439.24|436.36|443.49|440.61|443.82|440.94|438.92|436.04|0
1655400300000|2022-06-16 17:25:00|443.33|440.45|435.17|432.29|444.48|441.6|432.26|429.38|0
1655400600000|2022-06-16 17:30:00|437.45|434.57|435.33|432.45|440.22|437.34|433.56|430.68|0
1655400900000|2022-06-16 17:35:00|435.17|432.29|436.79|433.91|440.38|437.5|434.85|431.97|0
1655401200000|2022-06-16 17:40:00|437.12|434.24|443.98|441.1|443.98|441.1|436.14|433.26|0
1655401500000|2022-06-16 17:45:00|444.3|441.42|443.97|441.09|447.1|444.22|443.4|440.52|0
1655401800000|2022-06-16 17:50:00|443.32|440.44|446.11|443.23|446.85|443.97|443.32|440.44|0
1655402100000|2022-06-16 17:55:00|445.94|443.06|448.8|445.92|449.3|446.42|445.12|442.24|0
1655402400000|2022-06-16 18:00:00|449.3|446.42|447.46|444.58|449.8|446.92|445.8|442.92|0
1655402700000|2022-06-16 18:05:00|447.63|444.75|450.46|447.58|452.13|449.25|446.63|443.75|0
1655403000000|2022-06-16 18:10:00|450.8|447.92|448.46|445.58|450.96|448.08|447.96|445.08|0
1655403300000|2022-06-16 18:15:00|448.62|445.74|448.95|446.07|450.96|448.08|448.45|445.57|0
1655403600000|2022-06-16 18:20:00|448.29|445.41|452.3|449.42|452.97|450.09|448.12|445.24|0
1655403900000|2022-06-16 18:25:00|452.13|449.25|453.47|450.59|453.47|450.59|450.96|448.08|0
1655404200000|2022-06-16 18:30:00|453.97|451.09|452.96|450.08|454.47|451.59|450.29|447.41|0
1655404500000|2022-06-16 18:35:00|452.79|449.91|451.79|448.91|454.64|451.76|450.45|447.57|0
1655404800000|2022-06-16 18:40:00|451.62|448.74|450.28|447.4|451.62|448.74|445.78|442.9|0
1655405100000|2022-06-16 18:45:00|450.61|447.73|459.69|456.81|459.69|456.81|448.61|445.73|0
1655405400000|2022-06-16 18:50:00|459.52|456.64|460.54|457.66|461.04|458.16|457.16|454.28|0
1655405700000|2022-06-16 18:55:00|460.37|457.49|457.27|454.39|461.46|458.58|457.27|454.39|0
1655406000000|2022-06-16 19:00:00|457.43|454.55|449.74|446.86|458.28|455.4|447.25|444.37|0
1655406300000|2022-06-16 19:05:00|450.4|447.52|444.26|441.38|453.74|450.86|444.26|441.38|0
1655406600000|2022-06-16 19:10:00|444.43|441.55|447.24|444.36|449.9|447.02|440.31|437.43|0
1655406900000|2022-06-16 19:15:00|448.57|445.69|445.25|442.37|451.9|449.02|445.25|442.37|0
1655407200000|2022-06-16 19:20:00|445.17|442.29|445.25|442.37|446.41|443.53|442.12|439.24|0
1655407500000|2022-06-16 19:25:00|445.58|442.7|442.94|440.06|446.74|443.86|439.65|436.77|0
1655407800000|2022-06-16 19:30:00|443.27|440.39|452.06|449.18|452.89|450.01|442.28|439.4|0
1655408100000|2022-06-16 19:35:00|453.06|450.18|447.53|444.65|453.23|450.35|446.37|443.49|0
1655408400000|2022-06-16 19:40:00|447.36|444.48|449.86|446.98|449.86|446.98|441.57|438.69|0
1655408700000|2022-06-16 19:45:00|450.02|447.14|454.87|451.99|456.55|453.67|448.36|445.48|0
1655409000000|2022-06-16 19:50:00|454.29|451.41|451.02|448.14|454.7|451.82|448.85|445.97|0
1655409300000|2022-06-16 19:55:00|450.19|447.31|439.59|436.71|451.69|448.81|439.59|436.71|0
1655409600000|2022-06-16 20:00:00|440.74|437.86|443.13|440.25|443.87|440.99|439.42|436.54|0
1655409900000|2022-06-16 20:05:00|443.38|440.5|445.19|442.31|445.19|442.31|438.69|435.81|0
1655410200000|2022-06-16 20:10:00|445.53|442.65|437.45|434.57|445.53|442.65|437.45|434.57|0
1655410500000|2022-06-16 20:15:00|438.51|435.15|443.11|439.75|443.45|440.09|438.43|435.07|0
1655410800000|2022-06-16 20:20:00|442.78|439.42|442.04|438.68|443.69|440.33|441.96|438.6|0
1655411100000|2022-06-16 20:25:00|442.12|438.76|440.23|436.87|443.28|439.92|440.23|436.87|0
1655411400000|2022-06-16 20:30:00|440.14|436.78|440.96|437.6|440.96|437.6|439.16|435.8|0
1655411700000|2022-06-16 20:35:00|441.13|437.77|441.46|438.1|441.62|438.26|440.39|437.03|0
1655412000000|2022-06-16 20:40:00|441.38|438.02|441.45|438.09|441.78|438.42|440.96|437.6|0
1655412300000|2022-06-16 20:45:00|441.21|437.85|437.67|434.31|441.21|437.85|437.67|434.31|0
1655412600000|2022-06-16 20:50:00|437.92|434.56|436.36|433|438|434.64|435.87|432.51|0
1655412900000|2022-06-16 20:55:00|436.52|433.16|436.77|433.41|437.51|434.15|435.63|432.27|0
1655413200000|2022-06-16 21:00:00|437.07|433.71|436.57|433.21|437.32|433.96|436.57|433.21|0
1655413500000|2022-06-16 21:05:00|436.59|433.23|436.62|433.26|436.98|433.62|436.47|433.11|0
1655413800000|2022-06-16 21:10:00|436.81|433.45|436.5|433.14|436.81|433.45|436.43|433.07|0
1655414100000|2022-06-16 21:15:00|436.76|433.4|436.47|433.11|436.78|433.42|436.45|433.09|0
1655414400000|2022-06-16 21:20:00|436.45|433.09|436.13|432.77|436.45|433.09|436.02|432.66|0
1655414700000|2022-06-16 21:25:00|436.2|432.84|436.07|432.71|436.49|433.13|436.07|432.71|0
1655415000000|2022-06-16 21:30:00|436.09|432.73|436.59|433.23|436.63|433.27|435.85|432.49|0
1655415300000|2022-06-16 21:35:00|436.63|433.27|436.82|433.46|436.87|433.51|436.63|433.27|0
1655415600000|2022-06-16 21:40:00|436.85|433.49|436.38|433.02|436.89|433.53|436.38|433.02|0
1655415900000|2022-06-16 21:45:00|436.5|433.14|437.16|433.8|437.16|433.8|436.5|433.14|0
1655416200000|2022-06-16 21:50:00|437.14|433.78|436.92|433.56|437.16|433.8|436.61|433.25|0
1655416500000|2022-06-16 21:55:00|436.85|433.49|436.42|433.06|436.92|433.56|436.32|432.96|0
1655416800000|2022-06-16 22:00:00|435.93|432.57|433.56|430.2|435.93|432.57|433.07|429.71|0
1655417100000|2022-06-16 22:05:00|433.31|429.95|436.98|433.62|436.98|433.62|432.74|429.38|0
1655417400000|2022-06-16 22:10:00|437.15|433.79|437.56|434.2|437.97|434.61|436.33|432.97|0
1655417700000|2022-06-16 22:15:00|437.47|434.11|438.29|434.93|438.62|435.26|437.15|433.79|0
1655418000000|2022-06-16 22:20:00|438.13|434.77|435.43|432.07|438.13|434.77|435.02|431.66|0
1655418300000|2022-06-16 22:25:00|435.34|431.98|433.87|430.51|436.16|432.8|433.87|430.51|0
1655418600000|2022-06-16 22:30:00|433.71|430.35|434.52|431.16|435.66|432.3|433.71|430.35|0
1655418900000|2022-06-16 22:35:00|434.68|431.32|434.19|430.83|436.48|433.12|434.19|430.83|0
1655419200000|2022-06-16 22:40:00|434.03|430.67|435.17|431.81|435.5|432.14|434.03|430.67|0
1655419500000|2022-06-16 22:45:00|435.33|431.97|436.31|432.95|436.48|433.12|435.33|431.97|0
1655419800000|2022-06-16 22:50:00|436.15|432.79|436.15|432.79|436.48|433.12|435.33|431.97|0
1655420100000|2022-06-16 22:55:00|436.31|432.95|437.95|434.59|437.95|434.59|436.07|432.71|0
1655420400000|2022-06-16 23:00:00|437.78|434.42|436.31|432.95|437.78|434.42|436.14|432.78|0
1655420700000|2022-06-16 23:05:00|436.14|432.78|436.47|433.11|436.96|433.6|435.81|432.45|0
1655421000000|2022-06-16 23:10:00|436.55|433.19|437.12|433.76|437.61|434.25|436.3|432.94|0
1655421300000|2022-06-16 23:15:00|436.96|433.6|440.4|437.04|440.57|437.21|436.79|433.43|0
1655421600000|2022-06-16 23:20:00|440.57|437.21|442.71|439.35|443.2|439.84|440.57|437.21|0
1655421900000|2022-06-16 23:25:00|442.54|439.18|441.06|437.7|442.54|439.18|440.89|437.53|0
1655422200000|2022-06-16 23:30:00|441.38|438.02|439.24|435.88|442.04|438.68|438.59|435.23|0
1655422500000|2022-06-16 23:35:00|439.33|435.97|440.39|437.03|440.72|437.36|439.24|435.88|0
1655422800000|2022-06-16 23:40:00|439.82|436.46|439.57|436.21|440.72|437.36|439.4|436.04|0
1655423100000|2022-06-16 23:45:00|439.4|436.04|437.1|433.74|439.73|436.37|436.94|433.58|0
1655423400000|2022-06-16 23:50:00|436.94|433.58|436.61|433.25|438.09|434.73|436.28|432.92|0
1655423700000|2022-06-16 23:55:00|436.45|433.09|438.17|434.81|438.58|435.22|436.45|433.09|0
1655424000000|2022-06-17 00:00:00|438.25|434.89|443.18|439.82|443.93|440.57|437.92|434.56|0
1655424300000|2022-06-17 00:05:00|443.51|440.15|438.49|435.13|444.01|440.65|438.49|435.13|0
1655424600000|2022-06-17 00:10:00|438|434.64|434.48|431.12|438.08|434.72|434.24|430.88|0
1655424900000|2022-06-17 00:15:00|434.07|430.71|432.2|428.84|434.24|430.88|431.55|428.19|0
1655425200000|2022-06-17 00:20:00|432.52|429.16|434.89|431.53|435.62|432.26|432.44|429.08|0
1655425500000|2022-06-17 00:25:00|434.72|431.36|433.49|430.13|435.94|432.58|432.68|429.32|0
1655425800000|2022-06-17 00:30:00|433.58|430.22|438.65|435.29|438.73|435.37|433.17|429.81|0
1655426100000|2022-06-17 00:35:00|438.73|435.37|440.45|437.09|440.7|437.34|436.43|433.07|0
1655426400000|2022-06-17 00:40:00|441.19|437.83|439.87|436.51|441.68|438.32|437.74|434.38|0
1655426700000|2022-06-17 00:45:00|439.71|436.35|438.23|434.87|439.71|436.35|437.57|434.21|0
1655427000000|2022-06-17 00:50:00|438.31|434.95|438.2|434.84|439.76|436.4|437.55|434.19|0
1655427300000|2022-06-17 00:55:00|438.12|434.76|437.22|433.86|439.35|435.99|437.06|433.7|0
1655427600000|2022-06-17 01:00:00|437.38|434.02|438.61|435.25|438.94|435.58|436.24|432.88|0
1655427900000|2022-06-17 01:05:00|438.53|435.17|435.91|432.55|438.53|435.17|434.93|431.57|0
1655428200000|2022-06-17 01:10:00|435.75|432.39|436.72|433.36|437.71|434.35|435.58|432.22|0
1655428500000|2022-06-17 01:15:00|436.65|433.29|436.4|433.04|436.65|433.29|434.77|431.41|0
1655428800000|2022-06-17 01:20:00|436.32|432.96|436.39|433.03|437.7|434.34|435.25|431.89|0
1655429100000|2022-06-17 01:25:00|436.31|432.95|436.88|433.52|437.21|433.85|435.9|432.54|0
1655429400000|2022-06-17 01:30:00|436.8|433.44|434.19|430.83|437.21|433.85|433.29|429.93|0
1655429700000|2022-06-17 01:35:00|434.11|430.75|433.99|431.19|435.46|432.66|433.29|429.93|0
1655430000000|2022-06-17 01:40:00|434.15|431.35|431.55|428.75|434.31|431.51|431.06|428.26|0
1655430300000|2022-06-17 01:45:00|431.39|428.59|431.22|428.42|432.36|429.56|430.74|427.94|0
1655430600000|2022-06-17 01:50:00|430.82|428.02|428.47|425.67|432.84|430.04|427.83|425.03|0
1655430900000|2022-06-17 01:55:00|428.79|425.99|428.39|425.59|429.69|426.89|427.82|425.02|0
1655431200000|2022-06-17 02:00:00|428.47|425.67|429.2|426.4|429.92|427.12|427.82|425.02|0
1655431500000|2022-06-17 02:05:00|429.11|426.31|430.89|428.09|430.89|428.09|428.79|425.99|0
1655431800000|2022-06-17 02:10:00|431.05|428.25|429.19|426.39|431.05|428.25|429.19|426.39|0
1655432100000|2022-06-17 02:15:00|429.43|426.63|430.56|427.76|431.05|428.25|429.35|426.55|0
1655432400000|2022-06-17 02:20:00|430.81|428.01|431.69|428.89|431.94|429.14|430.81|428.01|0
1655432700000|2022-06-17 02:25:00|431.62|428.82|431.37|428.57|431.85|429.05|431.05|428.25|0
1655433000000|2022-06-17 02:30:00|431.21|428.41|431.04|428.24|431.61|428.81|429.75|426.95|0
1655433300000|2022-06-17 02:35:00|431.2|428.4|431.85|429.05|432.18|429.38|431.2|428.4|0
1655433600000|2022-06-17 02:40:00|431.77|428.97|424.99|422.19|432.82|430.02|424.91|422.11|0
1655433900000|2022-06-17 02:45:00|425.31|422.51|429.02|426.22|429.9|427.1|424.75|421.95|0
1655434200000|2022-06-17 02:50:00|428.77|425.97|431.03|428.23|431.03|428.23|428.77|425.97|0
1655434500000|2022-06-17 02:55:00|431.52|428.72|431.68|428.88|433.47|430.67|431.19|428.39|0
1655434800000|2022-06-17 03:00:00|431.35|428.55|432.16|429.36|433.87|431.07|431.11|428.31|0
1655435100000|2022-06-17 03:05:00|432|429.2|433.14|430.34|433.14|430.34|430.95|428.15|0
1655435400000|2022-06-17 03:10:00|433.3|430.5|429.24|426.44|433.46|430.66|429.08|426.28|0
1655435700000|2022-06-17 03:15:00|429.17|426.37|427.87|425.07|429.17|426.37|427.15|424.35|0
1655436000000|2022-06-17 03:20:00|427.95|425.15|427.14|424.34|428.76|425.96|426.5|423.7|0
1655436300000|2022-06-17 03:25:00|426.98|424.18|427.55|424.75|427.78|424.98|425.21|422.41|0
1655436600000|2022-06-17 03:30:00|427.14|424.34|428.43|425.63|429.56|426.76|425.93|423.13|0
1655436900000|2022-06-17 03:35:00|428.1|425.3|426.32|423.52|428.19|425.39|425.51|422.71|0
1655437200000|2022-06-17 03:40:00|426.4|423.6|427.13|424.33|427.93|425.13|426.32|423.52|0
1655437500000|2022-06-17 03:45:00|427.21|424.41|428.5|425.7|428.99|426.19|427.21|424.41|0
1655437800000|2022-06-17 03:50:00|428.42|425.62|429.31|426.51|429.31|426.51|427.53|424.73|0
1655438100000|2022-06-17 03:55:00|429.22|426.42|430.2|427.4|430.52|427.72|429.06|426.26|0
1655438400000|2022-06-17 04:00:00|430.36|427.56|429.06|426.26|430.52|427.72|428.41|425.61|0
1655438700000|2022-06-17 04:05:00|429.38|426.58|427.36|424.56|429.71|426.91|426.79|423.99|0
1655439000000|2022-06-17 04:10:00|427.28|424.48|426.71|423.91|427.44|424.64|425.82|423.02|0
1655439300000|2022-06-17 04:15:00|426.63|423.83|419.4|416.6|426.87|424.07|419.24|416.44|0
1655439600000|2022-06-17 04:20:00|419.48|416.68|420.67|417.87|420.83|418.03|418.76|415.96|0
1655439900000|2022-06-17 04:25:00|420.51|417.71|420.83|418.03|421.63|418.83|420.12|417.32|0
1655440200000|2022-06-17 04:30:00|420.99|418.19|421.55|418.75|421.95|419.15|420.12|417.32|0
1655440500000|2022-06-17 04:35:00|421.63|418.83|421.47|418.67|421.95|419.15|420.27|417.47|0
1655440800000|2022-06-17 04:40:00|421.71|418.91|421.31|418.51|422.27|419.47|420.83|418.03|0
1655441100000|2022-06-17 04:45:00|421.39|418.59|420.11|417.31|421.79|418.99|419.63|416.83|0
1655441400000|2022-06-17 04:50:00|419.54|416.74|420.02|417.22|420.91|418.11|419.54|416.74|0
1655441700000|2022-06-17 04:55:00|419.94|417.14|420.98|418.18|421.14|418.34|419.54|416.74|0
1655442000000|2022-06-17 05:00:00|420.58|417.78|421.3|418.5|421.54|418.74|420.34|417.54|0
1655442300000|2022-06-17 05:05:00|421.14|418.34|421.78|418.98|422.1|419.3|420.18|417.38|0
1655442600000|2022-06-17 05:10:00|421.62|418.82|420.42|417.62|421.62|418.82|419.85|417.05|0
1655442900000|2022-06-17 05:15:00|420.49|417.69|421.29|418.49|421.77|418.97|419.46|416.66|0
1655443200000|2022-06-17 05:20:00|421.45|418.65|419.85|417.05|421.61|418.81|418.89|416.09|0
1655443500000|2022-06-17 05:25:00|420.01|417.21|418.89|416.09|420.65|417.85|418.73|415.93|0
1655443800000|2022-06-17 05:30:00|418.73|415.93|420.09|417.29|420.48|417.68|418.09|415.29|0
1655444100000|2022-06-17 05:35:00|420|417.2|418.72|415.92|420.16|417.36|418.4|415.6|0
1655444400000|2022-06-17 05:40:00|418.56|415.76|420.32|417.52|420.64|417.84|418.09|415.29|0
1655444700000|2022-06-17 05:45:00|420.56|417.76|422.56|419.76|423.85|421.05|420.56|417.76|0
1655445000000|2022-06-17 05:50:00|422.72|419.92|422.88|420.08|424.33|421.53|422.4|419.6|0
1655445300000|2022-06-17 05:55:00|422.72|419.92|423.84|421.04|423.84|421.04|422.08|419.28|0
1655445600000|2022-06-17 06:00:00|424|421.2|428.84|426.04|429.09|426.29|423.68|420.88|0
1655445900000|2022-06-17 06:05:00|429.17|426.37|430.87|428.07|432.42|429.62|429.01|426.21|0
1655446200000|2022-06-17 06:10:00|430.95|428.15|432.5|429.7|434.53|431.73|430.87|428.07|0
1655446500000|2022-06-17 06:15:00|432.41|429.61|430.46|427.66|432.41|429.61|429.81|427.01|0
1655446800000|2022-06-17 06:20:00|430.3|427.5|430.13|427.33|431.76|428.96|429.32|426.52|0
1655447100000|2022-06-17 06:25:00|430.3|427.5|427.38|424.58|430.3|427.5|426.65|423.85|0
1655447400000|2022-06-17 06:30:00|427.05|424.25|428.67|425.87|428.83|426.03|426.08|423.28|0
1655447700000|2022-06-17 06:35:00|428.75|425.95|427.21|424.41|429.16|426.36|427.21|424.41|0
1655448000000|2022-06-17 06:40:00|427.53|424.73|428.18|425.38|429.64|426.84|427.21|424.41|0
1655448300000|2022-06-17 06:45:00|428.1|425.3|426.64|423.84|428.18|425.38|424.95|422.15|0
1655448600000|2022-06-17 06:50:00|426.81|424.01|430.93|428.13|431.34|428.54|426.56|423.76|0
1655448900000|2022-06-17 06:55:00|430.77|427.97|430.14|427.34|432.81|430.01|429.16|426.36|0
1655449200000|2022-06-17 07:00:00|430.62|427.82|431.92|429.12|432.33|429.53|427.06|424.26|0
1655449500000|2022-06-17 07:05:00|432.13|429.73|432.2|429.8|433.51|431.11|428.72|426.32|0
1655449800000|2022-06-17 07:10:00|432.53|430.13|431.71|429.31|435.14|432.74|431.39|428.99|0
1655450100000|2022-06-17 07:15:00|431.88|429.48|429.93|427.53|432.53|430.13|429.44|427.04|0
1655450400000|2022-06-17 07:20:00|430.09|427.69|422.11|419.71|431.55|429.15|421.71|419.31|0
1655450700000|2022-06-17 07:25:00|421.87|419.47|423.39|420.99|424.52|422.12|421.87|419.47|0
1655451000000|2022-06-17 07:30:00|423.15|420.75|425.56|423.16|426.2|423.8|423.15|420.75|0
1655451300000|2022-06-17 07:35:00|425.72|423.32|426.93|424.53|427.82|425.42|425|422.6|0
1655451600000|2022-06-17 07:40:00|426.68|424.28|427.97|425.57|431.87|429.47|426.52|424.12|0
1655451900000|2022-06-17 07:45:00|427.9|425.5|424.27|421.87|428.54|426.14|422.97|420.57|0
1655452200000|2022-06-17 07:50:00|424.43|422.03|424.91|422.51|425.31|422.91|423.38|420.98|0
1655452500000|2022-06-17 07:55:00|424.42|422.02|422.41|420.01|425.47|423.07|422.09|419.69|0
1655452800000|2022-06-17 08:00:00|422.82|420.42|424.18|421.78|426.51|424.11|422.65|420.25|0
1655453100000|2022-06-17 08:05:00|424.1|421.7|420.65|418.25|424.17|421.77|420.65|418.25|0
1655453400000|2022-06-17 08:10:00|420.49|418.09|420.64|418.24|423.05|420.65|420.49|418.09|0
1655453700000|2022-06-17 08:15:00|420.8|418.4|421.78|419.38|423.22|420.82|419.21|416.81|0
1655454000000|2022-06-17 08:20:00|421.61|419.21|420.49|418.09|422.58|420.18|420.33|417.93|0
1655454300000|2022-06-17 08:25:00|420.33|417.93|419.37|416.97|421.21|418.81|419.05|416.65|0
1655454600000|2022-06-17 08:30:00|419.21|416.81|415.22|412.82|419.29|416.89|414.9|412.5|0
1655454900000|2022-06-17 08:35:00|415.38|412.98|416.65|414.25|418.25|415.85|415.38|412.98|0
1655455200000|2022-06-17 08:40:00|416.73|414.33|415.18|412.78|417.13|414.73|414.31|411.91|0
1655455500000|2022-06-17 08:45:00|415.59|413.19|416.91|414.51|418.06|415.66|415.5|413.1|0
1655455800000|2022-06-17 08:50:00|417.07|414.67|419.4|417|420.05|417.65|416.91|414.51|0
1655456100000|2022-06-17 08:55:00|419.64|417.24|418.51|416.11|419.8|417.4|417.31|414.91|0
1655456400000|2022-06-17 09:00:00|418.6|416.2|414.51|412.11|419.24|416.84|414.35|411.95|0
1655456700000|2022-06-17 09:05:00|414.35|411.95|416.58|414.18|418.49|416.09|414.27|411.87|0
1655457000000|2022-06-17 09:10:00|416.5|414.1|414.26|411.86|417.22|414.82|413.94|411.54|0
1655457300000|2022-06-17 09:15:00|413.78|411.38|415.94|413.54|416.1|413.7|413.71|411.31|0
1655457600000|2022-06-17 09:20:00|416.01|413.61|417.93|415.53|418.73|416.33|415.22|412.82|0
1655457900000|2022-06-17 09:25:00|418.01|415.61|416.25|413.85|418.09|415.69|415.21|412.81|0
1655458200000|2022-06-17 09:30:00|416.33|413.93|417.45|415.05|418.73|416.33|416.17|413.77|0
1655458500000|2022-06-17 09:35:00|417.69|415.29|418.4|416|418.73|416.33|415.37|412.97|0
1655458800000|2022-06-17 09:40:00|418.73|416.33|422.91|420.51|423.55|421.15|418.49|416.09|0
1655459100000|2022-06-17 09:45:00|423.23|420.83|424.52|422.12|425.33|422.93|422.91|420.51|0
1655459400000|2022-06-17 09:50:00|424.2|421.8|417.92|415.52|424.2|421.8|417.28|414.88|0
1655459700000|2022-06-17 09:55:00|417.6|415.2|417.59|415.19|419.2|416.8|416.88|414.48|0
1655460000000|2022-06-17 10:00:00|418.08|415.68|417.75|415.35|419.52|417.12|416.56|414.16|0
1655460300000|2022-06-17 10:05:00|418.23|415.83|420|417.6|421.05|418.65|417.52|415.12|0
1655460600000|2022-06-17 10:10:00|419.84|417.44|419.03|416.63|419.84|417.44|417.11|414.71|0
1655460900000|2022-06-17 10:15:00|419.19|416.79|417.75|415.35|420.88|418.48|417.19|414.79|0
1655461200000|2022-06-17 10:20:00|417.67|415.27|416.94|414.54|419.19|416.79|416.39|413.99|0
1655461500000|2022-06-17 10:25:00|416.87|414.47|418.54|416.14|419.35|416.95|416.87|414.47|0
1655461800000|2022-06-17 10:30:00|418.47|416.07|418.95|416.55|419.34|416.94|417.1|414.7|0
1655462100000|2022-06-17 10:35:00|419.02|416.62|416.14|413.74|419.98|417.58|415.98|413.58|0
1655462400000|2022-06-17 10:40:00|416.06|413.66|418.86|416.46|419.5|417.1|415.34|412.94|0
1655462700000|2022-06-17 10:45:00|419.02|416.62|419.98|417.58|421.59|419.19|419.02|416.62|0
1655463000000|2022-06-17 10:50:00|420.14|417.74|421.1|418.7|422.39|419.99|419.58|417.18|0
1655463300000|2022-06-17 10:55:00|421.03|418.63|419.9|417.5|421.03|418.63|418.05|415.65|0
1655463600000|2022-06-17 11:00:00|420.14|417.74|420.22|417.82|421.51|419.11|419.17|416.77|0
1655463900000|2022-06-17 11:05:00|420.29|417.89|418.21|415.81|420.94|418.54|418.05|415.65|0
1655464200000|2022-06-17 11:10:00|418.37|415.97|419.97|417.57|420.45|418.05|418.21|415.81|0
1655464500000|2022-06-17 11:15:00|419.81|417.41|419.97|417.57|420.29|417.89|417.24|414.84|0
1655464800000|2022-06-17 11:20:00|420.13|417.73|416.76|414.36|420.13|417.73|416.6|414.2|0
1655465100000|2022-06-17 11:25:00|417.24|414.84|414.52|412.12|417.56|415.16|414.52|412.12|0
1655465400000|2022-06-17 11:30:00|414.36|411.96|414.12|411.72|414.84|412.44|413.09|410.69|0
1655465700000|2022-06-17 11:35:00|414.2|411.8|415.95|413.55|417.07|414.67|414.2|411.8|0
1655466000000|2022-06-17 11:40:00|415.79|413.39|418.03|415.63|418.35|415.95|415.79|413.39|0
1655466300000|2022-06-17 11:45:00|418.19|415.79|420.52|418.12|420.6|418.2|418.19|415.79|0
1655466600000|2022-06-17 11:50:00|420.84|418.44|421.24|418.84|421.88|419.48|419.79|417.39|0
1655466900000|2022-06-17 11:55:00|420.92|418.52|418.48|416.08|421.22|418.82|418.32|415.92|0
1655467200000|2022-06-17 12:00:00|418.32|415.92|417.84|415.44|420.57|418.17|417.2|414.8|0
1655467500000|2022-06-17 12:05:00|417.68|415.28|417.19|414.79|419.12|416.72|417.03|414.63|0
1655467800000|2022-06-17 12:10:00|417.35|414.95|417.19|414.79|417.67|415.27|415.27|412.87|0
1655468100000|2022-06-17 12:15:00|417.35|414.95|416.33|413.93|418.57|416.17|416.01|413.61|0
1655468400000|2022-06-17 12:20:00|416.01|413.61|416.81|414.41|417.45|415.05|415.53|413.13|0
1655468700000|2022-06-17 12:25:00|416.49|414.09|417.92|415.52|418.08|415.68|416.33|413.93|0
1655469000000|2022-06-17 12:30:00|418.08|415.68|419.69|417.29|420.01|417.61|416.96|414.56|0
1655469300000|2022-06-17 12:35:00|419.77|417.37|420.41|418.01|420.41|418.01|417.6|415.2|0
1655469600000|2022-06-17 12:40:00|420.33|417.93|421.86|419.46|422.42|420.02|420|417.6|0
1655469900000|2022-06-17 12:45:00|421.94|419.54|426.89|424.49|427.7|425.3|421.94|419.54|0
1655470200000|2022-06-17 12:50:00|427.05|424.65|426.23|423.83|427.37|424.97|425.26|422.86|0
1655470500000|2022-06-17 12:55:00|425.75|423.35|427.37|424.97|428.67|426.27|424.61|422.21|0
1655470800000|2022-06-17 13:00:00|427.53|425.13|429.48|427.08|430.46|428.06|427.53|425.13|0
1655471100000|2022-06-17 13:05:00|429.16|426.76|435.38|432.98|435.54|433.14|429|426.6|0
1655471400000|2022-06-17 13:10:00|435.54|433.14|436.86|434.46|439.17|436.77|434.56|432.16|0
1655471700000|2022-06-17 13:15:00|437.02|434.62|433.08|430.68|438.26|435.86|431.44|429.04|0
1655472000000|2022-06-17 13:20:00|433.57|431.17|435.04|432.64|435.7|433.3|433.24|430.84|0
1655472300000|2022-06-17 13:25:00|433.24|430.84|438.75|436.35|439|436.6|431.68|429.28|0
1655472600000|2022-06-17 13:30:00|438.83|436.43|426.54|424.14|438.83|436.43|425.24|422.84|0
1655472900000|2022-06-17 13:35:00|424.43|422.03|428.17|425.77|430.29|427.89|424.43|422.03|0
1655473200000|2022-06-17 13:40:00|428.41|426.01|419.59|417.19|428.41|426.01|417.91|415.51|0
1655473500000|2022-06-17 13:45:00|419.91|417.51|420.25|417.85|423.81|421.41|418.14|415.74|0
1655473800000|2022-06-17 13:50:00|420.74|418.34|415.27|412.87|421.06|418.66|414.16|411.76|0
1655474100000|2022-06-17 13:55:00|415.59|413.19|419.12|416.72|420.57|418.17|413.04|410.64|0
1655474400000|2022-06-17 14:00:00|418.32|415.92|424.86|422.46|427.54|425.14|418.16|415.76|0
1655474700000|2022-06-17 14:05:00|424.61|422.21|429.33|426.93|430.47|428.07|423.8|421.4|0
1655475000000|2022-06-17 14:10:00|428.84|426.44|427.53|425.13|429.65|427.25|425.42|423.02|0
1655475300000|2022-06-17 14:15:00|428.18|425.78|437.69|435.29|438.35|435.95|427.45|425.05|0
1655475600000|2022-06-17 14:20:00|437.19|434.79|443.89|441.01|446.31|443.91|437.19|434.79|0
1655475900000|2022-06-17 14:25:00|444.72|441.84|442.39|439.51|444.72|441.84|441.48|438.6|0
1655476800000|2022-06-17 14:40:00|453.33|450.45|450.81|447.93|456.19|453.31|450.14|447.26|0
1655477100000|2022-06-17 14:45:00|451.23|448.35|457.37|454.49|461.94|459.06|451.14|448.26|0
1655477400000|2022-06-17 14:50:00|458.04|455.16|455.93|453.05|459.57|456.69|454.75|451.87|0
1655477700000|2022-06-17 14:55:00|455.42|452.54|449.86|446.98|455.42|452.54|449.52|446.64|0
1655478000000|2022-06-17 15:00:00|450.87|447.99|441.85|438.97|455.61|452.73|439.86|436.98|0
1655478300000|2022-06-17 15:05:00|442.69|439.81|434.05|431.17|443.36|440.48|433.72|430.84|0
1655478600000|2022-06-17 15:10:00|433.89|431.01|438.35|435.47|438.94|436.06|433.89|431.01|0
1655478900000|2022-06-17 15:15:00|438.52|435.64|430.02|427.14|438.52|435.64|428.79|425.91|0
1655479200000|2022-06-17 15:20:00|429.61|426.73|435.94|433.06|436.76|433.88|429.11|426.23|0
1655479500000|2022-06-17 15:25:00|435.78|432.9|428.74|425.86|437.85|434.97|426.43|423.55|0
1655479800000|2022-06-17 15:30:00|428.57|425.69|430.05|427.17|430.38|427.5|423.32|420.44|0
1655480100000|2022-06-17 15:35:00|430.71|427.83|431.37|428.49|435.35|432.47|429.72|426.84|0
1655480400000|2022-06-17 15:40:00|431.21|428.33|435.51|432.63|435.51|432.63|427.41|424.53|0
1655480700000|2022-06-17 15:45:00|436.18|433.3|435.01|432.13|437.68|434.8|432.69|429.81|0
1655481000000|2022-06-17 15:50:00|435.51|432.63|439.51|436.63|442.03|439.15|433.19|430.31|0
1655481300000|2022-06-17 15:55:00|439.35|436.47|439.26|436.38|441.35|438.47|435.84|432.96|0
1655481600000|2022-06-17 16:00:00|439.34|436.46|441.69|438.81|444.71|441.83|439.34|436.46|0
1655481900000|2022-06-17 16:05:00|441.35|438.47|439.84|436.96|444.2|441.32|437.5|434.62|0
1655482200000|2022-06-17 16:10:00|440.18|437.3|434.67|431.79|442.02|439.14|434.26|431.38|0
1655482500000|2022-06-17 16:15:00|433.84|430.96|437.67|434.79|438.67|435.79|431.77|428.89|0
1655482800000|2022-06-17 16:20:00|438|435.12|434.67|431.79|438.83|435.95|434|431.12|0
1655483100000|2022-06-17 16:25:00|434.5|431.62|433.59|430.71|436.33|433.45|431.52|428.64|0
1655483400000|2022-06-17 16:30:00|433.17|430.29|434.66|431.78|437.16|434.28|432.51|429.63|0
1655483700000|2022-06-17 16:35:00|434.5|431.62|431.51|428.63|437.99|435.11|431.51|428.63|0
1655484000000|2022-06-17 16:40:00|431.35|428.47|431.51|428.63|436.82|433.94|430.61|427.73|0
1655484300000|2022-06-17 16:45:00|430.68|427.8|430|427.12|434.66|431.78|429.75|426.87|0
1655484600000|2022-06-17 16:50:00|429.83|426.95|437.41|434.53|438.91|436.03|429.83|426.95|0
1655484900000|2022-06-17 16:55:00|437.08|434.2|434.18|431.3|438|435.12|432.6|429.72|0
1655485200000|2022-06-17 17:00:00|434.09|431.21|427.98|425.1|435.91|433.03|427.98|425.1|0
1655485500000|2022-06-17 17:05:00|428.31|425.43|419.17|416.29|428.48|425.6|418.2|415.32|0
1655485800000|2022-06-17 17:10:00|418.84|415.96|416.41|413.53|421.77|418.89|414.16|411.28|0
1655486100000|2022-06-17 17:15:00|416.82|413.94|418.65|415.77|420.46|417.58|416.74|413.86|0
1655486400000|2022-06-17 17:20:00|419.13|416.25|418.16|415.28|422.22|419.34|418.16|415.28|0
1655486700000|2022-06-17 17:25:00|417.83|414.95|423.85|420.97|424.67|421.79|417.83|414.95|0
1655487000000|2022-06-17 17:30:00|423.69|420.81|421.56|418.68|426.8|423.92|421.56|418.68|0
1655487300000|2022-06-17 17:35:00|421.73|418.85|423.36|420.48|425.65|422.77|419.94|417.06|0
1655487600000|2022-06-17 17:40:00|423.52|420.64|421.07|418.19|424.66|421.78|420.02|417.14|0
1655487900000|2022-06-17 17:45:00|421.56|418.68|425.64|422.76|430.24|427.36|420.91|418.03|0
1655488200000|2022-06-17 17:50:00|425.15|422.27|424.98|422.1|426.13|423.25|423.35|420.47|0
1655488500000|2022-06-17 17:55:00|425.8|422.92|423.67|420.79|426.05|423.17|420.74|417.86|0
1655488800000|2022-06-17 18:00:00|422.86|419.98|421.71|418.83|424.49|421.61|420.09|417.21|0
1655489100000|2022-06-17 18:05:00|421.88|419|420.74|417.86|424.32|421.44|420.09|417.21|0
1655489400000|2022-06-17 18:10:00|420.57|417.69|417.49|414.61|423.02|420.14|417.49|414.61|0
1655489700000|2022-06-17 18:15:00|417.57|414.69|416.51|413.63|419.44|416.56|414.41|411.53|0
1655490000000|2022-06-17 18:20:00|416.19|413.31|415.21|412.33|416.35|413.47|413.44|410.56|0
1655490300000|2022-06-17 18:25:00|415.14|412.26|419.27|416.39|419.6|416.72|414.73|411.85|0
1655490600000|2022-06-17 18:30:00|420.08|417.2|420.9|418.02|424.17|421.29|419.76|416.88|0
1655490900000|2022-06-17 18:35:00|420.57|417.69|414.88|412|421.71|418.83|414.88|412|0
1655491200000|2022-06-17 18:40:00|414.4|411.52|416.34|413.46|416.83|413.95|411.34|408.46|0
1655491500000|2022-06-17 18:45:00|416.75|413.87|418.61|415.73|418.77|415.89|415.69|412.81|0
1655491800000|2022-06-17 18:50:00|419.59|416.71|421.05|418.17|422.2|419.32|418.12|415.24|0
1655492100000|2022-06-17 18:55:00|421.22|418.34|421.05|418.17|423.5|420.62|418.53|415.65|0
1655492400000|2022-06-17 19:00:00|421.21|418.33|420.88|418|422.03|419.15|416.98|414.1|0
1655492700000|2022-06-17 19:05:00|420.56|417.68|423.33|420.45|423.66|420.78|419.74|416.86|0
1655493000000|2022-06-17 19:10:00|423.66|420.78|431.33|428.45|433.06|430.18|423.5|420.62|0
1655493300000|2022-06-17 19:15:00|431.99|429.11|428.31|425.91|434|431.12|427.16|424.68|0
1655493600000|2022-06-17 19:20:00|428.14|425.74|421.43|419.03|428.31|425.91|419.97|417.57|0
1655493900000|2022-06-17 19:25:00|421.59|419.19|418.83|416.43|421.59|419.19|417.05|414.65|0
1655494200000|2022-06-17 19:30:00|418.34|415.94|422.57|420.17|425.35|422.95|418.02|415.62|0
1655494500000|2022-06-17 19:35:00|422.08|419.68|421.25|418.85|423.38|420.98|419.47|417.07|0
1655494800000|2022-06-17 19:40:00|420.77|418.37|426.47|424.07|427.29|424.89|420.77|418.37|0
1655495100000|2022-06-17 19:45:00|426.96|424.56|426.72|424.32|429.91|427.51|425.81|423.41|0
1655495400000|2022-06-17 19:50:00|428.11|425.71|429.25|426.85|432.88|430.48|427.29|424.89|0
1655495700000|2022-06-17 19:55:00|429.42|427.02|434.2|431.8|434.2|431.8|425.81|423.41|0
1655496000000|2022-06-17 20:00:00|434.53|432.13|427.28|424.88|434.53|432.13|427.28|424.88|0
1655496300000|2022-06-17 20:05:00|427.12|424.72|427.77|425.37|428.75|426.35|426.62|424.22|0
1655496600000|2022-06-17 20:10:00|428.02|425.62|431.55|429.15|433.03|430.63|427.6|425.2|0
1655784900000|2022-06-21 04:15:00|393.58|390.78|392.95|390.15|393.58|390.78|392.71|389.91|0
1655785200000|2022-06-21 04:20:00|392.79|389.99|392.32|389.52|392.79|389.99|392|389.2|0
1655785500000|2022-06-21 04:25:00|392.24|389.44|392.78|389.98|392.94|390.14|391.84|389.04|0
1655785800000|2022-06-21 04:30:00|392.71|389.91|392|389.2|392.71|389.91|392|389.2|0
1655786100000|2022-06-21 04:35:00|391.92|389.12|392.78|389.98|392.78|389.98|391.68|388.88|0
1655786400000|2022-06-21 04:40:00|392.86|390.06|392.46|389.66|393.09|390.29|392.46|389.66|0
1655786700000|2022-06-21 04:45:00|392.31|389.51|392.62|389.82|392.78|389.98|392.31|389.51|0
1655787000000|2022-06-21 04:50:00|392.46|389.66|391.99|389.19|392.54|389.74|391.67|388.87|0
1655787300000|2022-06-21 04:55:00|391.91|389.11|392.3|389.5|392.46|389.66|391.76|388.96|0
1655787600000|2022-06-21 05:00:00|392.14|389.34|391.67|388.87|392.14|389.34|391.2|388.4|0
1655787900000|2022-06-21 05:05:00|391.83|389.03|391.98|389.18|392.92|390.12|391.51|388.71|0
1655788200000|2022-06-21 05:10:00|391.82|389.02|392.61|389.81|393|390.2|391.51|388.71|0
1655788500000|2022-06-21 05:15:00|392.76|389.96|391.14|388.34|392.76|389.96|391.14|388.34|0
1655788800000|2022-06-21 05:20:00|391.22|388.42|391.3|388.5|391.61|388.81|390.6|387.8|0
1655789100000|2022-06-21 05:25:00|391.14|388.34|391.77|388.97|392.4|389.6|391.14|388.34|0
1655789400000|2022-06-21 05:30:00|391.61|388.81|392.87|390.07|393.5|390.7|391.3|388.5|0
1655789700000|2022-06-21 05:35:00|392.79|389.99|394.13|391.33|394.53|391.73|392.79|389.99|0
1655790000000|2022-06-21 05:40:00|393.97|391.17|394.44|391.64|395.16|392.36|393.97|391.17|0
1655790300000|2022-06-21 05:45:00|394.37|391.57|394.6|391.8|394.92|392.12|394.28|391.48|0
1655790600000|2022-06-21 05:50:00|394.76|391.96|393.65|390.85|395.07|392.27|393.49|390.69|0
1655790900000|2022-06-21 05:55:00|393.81|391.01|393.89|391.09|395.31|392.51|393.73|390.93|0
1655791200000|2022-06-21 06:00:00|394.12|391.32|393.88|391.08|394.44|391.64|391.75|388.95|0
1655791500000|2022-06-21 06:05:00|393.96|391.16|394.2|391.4|395.07|392.27|393.48|390.68|0
1655791800000|2022-06-21 06:10:00|394.12|391.32|395.85|393.05|396.01|393.21|394.12|391.32|0
1655792100000|2022-06-21 06:15:00|395.78|392.98|395.3|392.5|396.17|393.37|394.35|391.55|0
1655792400000|2022-06-21 06:20:00|395.54|392.74|396.48|393.68|396.8|394|394.9|392.1|0
1655792700000|2022-06-21 06:25:00|396.33|393.53|396.48|393.68|397.44|394.64|395.69|392.89|0
1655793000000|2022-06-21 06:30:00|396.72|393.92|398.87|396.07|399.87|397.07|396.48|393.68|0
1655793300000|2022-06-21 06:35:00|398.71|395.91|400.61|397.81|401.25|398.45|398.71|395.91|0
1655793600000|2022-06-21 06:40:00|400.77|397.97|399.98|397.18|401.09|398.29|399.34|396.54|0
1655793900000|2022-06-21 06:45:00|399.9|397.1|397.44|394.64|399.98|397.18|397.44|394.64|0
1655794200000|2022-06-21 06:50:00|397.52|394.72|396.96|394.16|397.99|395.19|396.8|394|0
1655794500000|2022-06-21 06:55:00|397.28|394.48|397.91|395.11|398.07|395.27|396.72|393.92|0
1655794800000|2022-06-21 07:00:00|398.54|395.74|397.99|395.19|398.54|395.74|397.11|394.31|0
1655795100000|2022-06-21 07:05:00|397.79|395.39|397.07|394.67|398.02|395.62|396.44|394.04|0
1655795400000|2022-06-21 07:10:00|397.23|394.83|393.99|391.59|397.47|395.07|393.91|391.51|0
1655795700000|2022-06-21 07:15:00|393.91|391.51|392.86|390.46|393.91|391.51|391.36|388.96|0
1655796000000|2022-06-21 07:20:00|392.78|390.38|392.46|390.06|393.97|391.57|392.15|389.75|0
1655796300000|2022-06-21 07:25:00|392.39|389.99|390.1|387.7|392.62|390.22|390.03|387.63|0
1655796600000|2022-06-21 07:30:00|389.94|387.54|387.83|385.43|389.94|387.54|386.65|384.25|0
1655796900000|2022-06-21 07:35:00|387.75|385.35|385.91|383.51|388.06|385.66|385.91|383.51|0
1655797200000|2022-06-21 07:40:00|385.99|383.59|386.07|383.67|386.45|384.05|385.13|382.73|0
1655797500000|2022-06-21 07:45:00|385.83|383.43|386.22|383.82|387.23|384.83|385.83|383.43|0
1655797800000|2022-06-21 07:50:00|386.14|383.74|385.05|382.65|386.38|383.98|383.8|381.4|0
1655798100000|2022-06-21 07:55:00|384.89|382.49|384.67|382.27|386.84|384.44|384.67|382.27|0
1655798400000|2022-06-21 08:00:00|385.14|382.74|383.27|380.87|385.61|383.21|383.11|380.71|0
1655798700000|2022-06-21 08:05:00|383.11|380.71|382.3|379.9|384.01|381.61|382.3|379.9|0
1655799000000|2022-06-21 08:10:00|382.38|379.98|383.22|380.82|383.22|380.82|381.83|379.43|0
1655799300000|2022-06-21 08:15:00|383.38|380.98|384.16|381.76|385.33|382.93|382.91|380.51|0
1655799600000|2022-06-21 08:20:00|384.39|381.99|383.84|381.44|384.93|382.53|383.84|381.44|0
1655799900000|2022-06-21 08:25:00|383.92|381.52|384.31|381.91|385.09|382.69|383.77|381.37|0
1655800200000|2022-06-21 08:30:00|384.46|382.06|384.54|382.14|384.85|382.45|383.99|381.59|0
1655800500000|2022-06-21 08:35:00|384.3|381.9|385.63|383.23|386.02|383.62|383.3|380.9|0
1655800800000|2022-06-21 08:40:00|385.55|383.15|385.32|382.92|386.64|384.24|385.08|382.68|0
1655801100000|2022-06-21 08:45:00|385.16|382.76|384.76|382.36|385.7|383.3|384.3|381.9|0
1655801400000|2022-06-21 08:50:00|384.53|382.13|384.3|381.9|385.47|383.07|383.98|381.58|0
1655801700000|2022-06-21 08:55:00|384.45|382.05|382.89|380.49|384.61|382.21|382.89|380.49|0
1655802000000|2022-06-21 09:00:00|382.97|380.57|382.51|380.11|383.28|380.88|381.81|379.41|0
1655802300000|2022-06-21 09:05:00|382.58|380.18|382.27|379.87|383.05|380.65|382.27|379.87|0
1655802600000|2022-06-21 09:10:00|382.42|380.02|383.66|381.26|383.98|381.58|382.27|379.87|0
1655802900000|2022-06-21 09:15:00|383.51|381.11|383.35|380.95|384.21|381.81|382.97|380.57|0
1655803200000|2022-06-21 09:20:00|383.51|381.11|383.97|381.57|384.21|381.81|382.89|380.49|0
1655803500000|2022-06-21 09:25:00|383.66|381.26|383.66|381.26|383.9|381.5|383.12|380.72|0
1655803800000|2022-06-21 09:30:00|383.5|381.1|383.74|381.34|384.36|381.96|383.35|380.95|0
1655804100000|2022-06-21 09:35:00|383.66|381.26|382.96|380.56|383.81|381.41|382.41|380.01|0
1655804400000|2022-06-21 09:40:00|383.03|380.63|383.5|381.1|383.81|381.41|383.03|380.63|0
1655804700000|2022-06-21 09:45:00|383.34|380.94|384.43|382.03|384.43|382.03|383.34|380.94|0
1655805000000|2022-06-21 09:50:00|384.58|382.18|386.22|383.82|386.45|384.05|383.96|381.56|0
1655805300000|2022-06-21 09:55:00|386.3|383.9|386.18|383.78|387.23|384.83|385.98|383.58|0
1655805600000|2022-06-21 10:00:00|386.33|383.93|387.35|384.95|387.35|384.95|385.87|383.47|0
1655805900000|2022-06-21 10:05:00|387.27|384.87|384.92|382.52|387.51|385.11|384.92|382.52|0
1655806200000|2022-06-21 10:10:00|385.08|382.68|386.64|384.24|387.74|385.34|385.08|382.68|0
1655806500000|2022-06-21 10:15:00|386.72|384.32|384.61|382.21|386.72|384.32|384.45|382.05|0
1655806800000|2022-06-21 10:20:00|384.38|381.98|385|382.6|385.39|382.99|384.14|381.74|0
1655807100000|2022-06-21 10:25:00|385.07|382.67|385.15|382.75|386.01|383.61|384.84|382.44|0
1655807400000|2022-06-21 10:30:00|385.07|382.67|383.98|381.58|385.23|382.83|383.67|381.27|0
1655807700000|2022-06-21 10:35:00|384.13|381.73|385.07|382.67|386.01|383.61|383.82|381.42|0
1655808000000|2022-06-21 10:40:00|384.99|382.59|384.21|381.81|385.38|382.98|384.06|381.66|0
1655808300000|2022-06-21 10:45:00|384.44|382.04|384.44|382.04|384.91|382.51|383.97|381.57|0
1655808600000|2022-06-21 10:50:00|384.6|382.2|384.13|381.73|384.91|382.51|383.97|381.57|0
1655808900000|2022-06-21 10:55:00|384.28|381.88|386.29|383.89|387.3|384.9|384.13|381.73|0
1655809200000|2022-06-21 11:00:00|386.83|384.43|387.07|384.67|387.15|384.75|386.37|383.97|0
1655809500000|2022-06-21 11:05:00|387.14|384.74|389.96|387.56|389.96|387.56|387.07|384.67|0
1655809800000|2022-06-21 11:10:00|389.8|387.4|389.33|386.93|390.12|387.72|389.17|386.77|0
1655810100000|2022-06-21 11:15:00|389.41|387.01|389.1|386.7|390.27|387.87|388.94|386.54|0
1655810400000|2022-06-21 11:20:00|389.02|386.62|389.14|386.74|390.4|388|388.86|386.46|0
1655810700000|2022-06-21 11:25:00|389.07|386.67|387.57|385.17|389.46|387.06|387.5|385.1|0
1655811000000|2022-06-21 11:30:00|387.73|385.33|388.75|386.35|388.82|386.42|387.26|384.86|0
1655811300000|2022-06-21 11:35:00|388.82|386.42|388.35|385.95|389.14|386.74|388.19|385.79|0
1655811600000|2022-06-21 11:40:00|388.43|386.03|388.51|386.11|389.13|386.73|387.96|385.56|0
1655811900000|2022-06-21 11:45:00|388.66|386.26|390.94|388.54|391.02|388.62|388.51|386.11|0
1655812200000|2022-06-21 11:50:00|390.86|388.46|394.96|392.56|395.52|393.12|390.7|388.3|0
1655812500000|2022-06-21 11:55:00|394.8|392.4|393.83|391.43|394.8|392.4|393.18|390.78|0
1655812800000|2022-06-21 12:00:00|393.99|391.59|394.62|392.22|394.94|392.54|393.83|391.43|0
1655813100000|2022-06-21 12:05:00|394.3|391.9|396.44|394.04|396.68|394.28|394.3|391.9|0
1655813400000|2022-06-21 12:10:00|396.04|393.64|392.88|390.48|396.04|393.64|392.88|390.48|0
1655813700000|2022-06-21 12:15:00|392.56|390.16|392.17|389.77|392.88|390.48|391.77|389.37|0
1655814000000|2022-06-21 12:20:00|392.25|389.85|391.77|389.37|392.56|390.16|390.83|388.43|0
1655814300000|2022-06-21 12:25:00|391.61|389.21|391.77|389.37|391.93|389.53|390.67|388.27|0
1655814600000|2022-06-21 12:30:00|391.93|389.53|390.35|387.95|392.56|390.16|389.72|387.32|0
1655814900000|2022-06-21 12:35:00|390.19|387.79|391.61|389.21|391.76|389.36|389.65|387.25|0
1655815200000|2022-06-21 12:40:00|391.45|389.05|391.76|389.36|392.08|389.68|390.66|388.26|0
1655815500000|2022-06-21 12:45:00|391.84|389.44|391.92|389.52|392.32|389.92|391.29|388.89|0
1655815800000|2022-06-21 12:50:00|392.08|389.68|392.23|389.83|393.18|390.78|391.44|389.04|0
1655816100000|2022-06-21 12:55:00|392.39|389.99|394.91|392.51|395.07|392.67|392.39|389.99|0
1655816400000|2022-06-21 13:00:00|395.07|392.67|392.7|390.3|395.31|392.91|392.54|390.14|0
1655816700000|2022-06-21 13:05:00|392.54|390.14|391.12|388.72|393.33|390.93|390.81|388.41|0
1655817000000|2022-06-21 13:10:00|391.28|388.88|390.8|388.4|392.22|389.82|390.8|388.4|0
1655817300000|2022-06-21 13:15:00|390.96|388.56|391.59|389.19|392.22|389.82|390.49|388.09|0
1655817600000|2022-06-21 13:20:00|391.75|389.35|390.17|387.77|392.38|389.98|390.02|387.62|0
1655817900000|2022-06-21 13:25:00|390.33|387.93|389.86|387.46|391.9|389.5|389.86|387.46|0
1655818200000|2022-06-21 13:30:00|389.15|386.75|386.56|384.16|389.54|387.14|385.79|383.39|0
1655818500000|2022-06-21 13:35:00|386.25|383.85|380.12|377.72|386.72|384.32|379.88|377.48|0
1655818800000|2022-06-21 13:40:00|379.73|377.33|376.95|374.55|380.04|377.64|375.73|373.33|0
1655819100000|2022-06-21 13:45:00|376.8|374.4|378.19|375.79|382.55|380.15|376.49|374.09|0
1655819400000|2022-06-21 13:50:00|378.03|375.63|376.34|373.94|379.58|377.18|375.88|373.48|0
1655819700000|2022-06-21 13:55:00|376.8|374.4|370.67|368.27|376.8|374.4|370.21|367.81|0
1655820000000|2022-06-21 14:00:00|370.29|367.89|369.15|366.75|372.96|370.56|368.99|366.59|0
1655820300000|2022-06-21 14:05:00|369.3|366.9|372.95|370.55|373.11|370.71|368.69|366.29|0
1655820600000|2022-06-21 14:10:00|372.8|370.4|370.67|368.27|373.41|371.01|369.76|367.36|0
1655820900000|2022-06-21 14:15:00|370.21|367.81|371.58|369.18|373.41|371.01|369.91|367.51|0
1655821200000|2022-06-21 14:20:00|371.73|369.33|367.94|365.54|373.1|370.7|367.33|364.93|0
1655821500000|2022-06-21 14:25:00|368.09|365.69|369.9|367.5|371.73|369.33|367.64|365.24|0
1655821800000|2022-06-21 14:30:00|369.3|366.9|369.14|366.74|370.51|368.11|365.37|362.97|0
1655822100000|2022-06-21 14:35:00|368.99|366.59|367.48|365.08|370.66|368.26|367.48|365.08|0
1655822400000|2022-06-21 14:40:00|367.33|364.93|367.93|365.53|368.38|365.98|366.42|364.02|0
1655822700000|2022-06-21 14:45:00|367.63|365.23|365.82|363.42|368.68|366.28|364.76|362.36|0
1655823000000|2022-06-21 14:50:00|366.54|364.14|365.34|362.94|366.69|364.29|365.04|362.64|0
1655823300000|2022-06-21 14:55:00|365.49|363.09|365.97|363.57|365.97|363.57|363.84|361.44|0
1655823600000|2022-06-21 15:00:00|366.11|363.71|365.36|362.96|367.46|365.06|365.07|362.67|0
1655823900000|2022-06-21 15:05:00|365.66|363.26|366.86|364.46|367.76|365.36|365.66|363.26|0
1655824200000|2022-06-21 15:10:00|366.71|364.31|370.01|367.61|370.46|368.06|366.56|364.16|0
1655824500000|2022-06-21 15:15:00|370.31|367.91|369.26|366.86|370.61|368.21|367.38|364.98|0
1655824800000|2022-06-21 15:20:00|368.96|366.56|371.52|369.12|372.12|369.72|368.05|365.65|0
1655825100000|2022-06-21 15:25:00|371.36|368.96|371.51|369.11|371.97|369.57|370.16|367.76|0
1655825400000|2022-06-21 15:30:00|371.36|368.96|367.81|365.41|371.66|369.26|367.81|365.41|0
1655825700000|2022-06-21 15:35:00|367.66|365.26|372.26|369.86|372.56|370.16|367.27|364.87|0
1655826000000|2022-06-21 15:40:00|372.41|370.01|372.1|369.7|373.47|371.07|370.43|368.03|0
1655826300000|2022-06-21 15:45:00|371.95|369.55|373.47|371.07|374.69|372.29|371.8|369.4|0
1655826600000|2022-06-21 15:50:00|373.17|370.77|376.66|374.26|376.66|374.26|372.71|370.31|0
1655826900000|2022-06-21 15:55:00|376.51|374.11|377.42|375.02|377.57|375.17|374.53|372.13|0
1655827200000|2022-06-21 16:00:00|377.57|375.17|377.53|375.13|378.59|376.19|373.98|371.58|0
1655827500000|2022-06-21 16:05:00|377.83|375.43|378.9|376.5|379.36|376.96|376.46|374.06|0
1655827800000|2022-06-21 16:10:00|378.74|376.34|377.52|375.12|379.97|377.57|377.22|374.82|0
1655828100000|2022-06-21 16:15:00|377.37|374.97|375.54|373.14|378.28|375.88|375.54|373.14|0
1655828400000|2022-06-21 16:20:00|375.7|373.3|375.39|372.99|377.37|374.97|374.93|372.53|0
1655828700000|2022-06-21 16:25:00|375.09|372.69|375.08|372.68|376|373.6|373.72|371.32|0
1655829000000|2022-06-21 16:30:00|374.93|372.53|374.32|371.92|375.99|373.59|373.72|371.32|0
1655829300000|2022-06-21 16:35:00|374.47|372.07|372.66|370.26|374.47|372.07|371.9|369.5|0
1655829600000|2022-06-21 16:40:00|372.81|370.41|372.2|369.8|374.47|372.07|371.9|369.5|0
1655829900000|2022-06-21 16:45:00|372.28|369.88|372.8|370.4|374.01|371.61|371.9|369.5|0
1655830200000|2022-06-21 16:50:00|372.35|369.95|369.76|367.36|373.41|371.01|369.31|366.91|0
1655830500000|2022-06-21 16:55:00|369.91|367.51|368.56|366.16|370.37|367.97|368.25|365.85|0
1655830800000|2022-06-21 17:00:00|368.25|365.85|369|366.6|369.91|367.51|367.95|365.55|0
1655831100000|2022-06-21 17:05:00|368.93|366.53|369|366.6|371.42|369.02|368.7|366.3|0
1655831400000|2022-06-21 17:10:00|368.85|366.45|367.04|364.64|369.61|367.21|366.29|363.89|0
1655831700000|2022-06-21 17:15:00|366.89|364.49|368.4|366|369.15|366.75|366.89|364.49|0
1655832000000|2022-06-21 17:20:00|368.24|365.84|369.15|366.75|370.51|368.11|367.94|365.54|0
1655832300000|2022-06-21 17:25:00|369.3|366.9|370.5|368.1|370.65|368.25|368.54|366.14|0
1655832600000|2022-06-21 17:30:00|370.65|368.25|368.24|365.84|370.65|368.25|367.79|365.39|0
1655832900000|2022-06-21 17:35:00|368.09|365.69|370.5|368.1|370.65|368.25|368.09|365.69|0
1655833200000|2022-06-21 17:40:00|370.65|368.25|369.38|366.98|371.96|369.56|369.23|366.83|0
1655833500000|2022-06-21 17:45:00|369.08|366.68|369.53|367.13|371.05|368.65|369.08|366.68|0
1655833800000|2022-06-21 17:50:00|369.38|366.98|371.35|368.95|371.35|368.95|369.08|366.68|0
1655834100000|2022-06-21 17:55:00|371.5|369.1|372.41|370.01|373.01|370.61|371.19|368.79|0
1655834400000|2022-06-21 18:00:00|372.25|369.85|373.01|370.61|374.08|371.68|372.1|369.7|0
1655834700000|2022-06-21 18:05:00|373.16|370.76|371.04|368.64|373.47|371.07|370.58|368.18|0
1655835000000|2022-06-21 18:10:00|370.88|368.48|371.94|369.54|372.1|369.7|369.07|366.67|0
1655835300000|2022-06-21 18:15:00|371.79|369.39|370.73|368.33|372.25|369.85|369.37|366.97|0
1655835600000|2022-06-21 18:20:00|370.88|368.48|371.48|369.08|372.24|369.84|369.67|367.27|0
1655835900000|2022-06-21 18:25:00|371.33|368.93|369.82|367.42|371.64|369.24|369.36|366.96|0
1655836200000|2022-06-21 18:30:00|369.66|367.26|368.61|366.21|370.72|368.32|368.61|366.21|0
1655836500000|2022-06-21 18:35:00|368.76|366.36|372.39|369.99|373.15|370.75|368.3|365.9|0
1655836800000|2022-06-21 18:40:00|372.24|369.84|369.77|367.37|373|370.6|368.9|366.5|0
1655837100000|2022-06-21 18:45:00|369.92|367.52|371.43|369.03|371.73|369.33|369.47|367.07|0
1655837400000|2022-06-21 18:50:00|371.58|369.18|366.46|364.06|371.58|369.18|366.16|363.76|0
1655837700000|2022-06-21 18:55:00|366.24|363.84|365.86|363.46|367.06|364.66|365.41|363.01|0
1655838000000|2022-06-21 19:00:00|365.71|363.31|364.66|362.26|366.61|364.21|363.76|361.36|0
1655838300000|2022-06-21 19:05:00|364.51|362.11|364.01|361.61|366.28|363.88|363.63|361.23|0
1655838600000|2022-06-21 19:10:00|363.78|361.38|364.29|361.89|365.19|362.79|362.95|360.55|0
1655838900000|2022-06-21 19:15:00|364.14|361.74|365.93|363.53|366.23|363.83|363.84|361.44|0
1655839200000|2022-06-21 19:20:00|366.08|363.68|365.03|362.63|366.68|364.28|363.99|361.59|0
1655839500000|2022-06-21 19:25:00|365.33|362.93|364.84|362.44|366.35|363.95|364.25|361.85|0
1655839800000|2022-06-21 19:30:00|364.24|361.84|364.24|361.84|366.05|363.65|363.64|361.24|0
1655840100000|2022-06-21 19:35:00|364.62|362.22|367.97|365.57|367.97|365.57|364.54|362.14|0
1655840400000|2022-06-21 19:40:00|367.82|365.42|367.81|365.41|369.47|367.07|367.21|364.81|0
1655840700000|2022-06-21 19:45:00|367.66|365.26|367.96|365.56|368.87|366.47|367.36|364.96|0
1655841000000|2022-06-21 19:50:00|365.56|363.16|367.81|365.41|368.87|366.47|365.41|363.01|0
1655841300000|2022-06-21 19:55:00|368.26|365.86|371.28|368.88|373.86|371.46|368.26|365.86|0
1655841600000|2022-06-21 20:00:00|371.58|369.18|374.99|372.59|375.75|373.35|371.58|369.18|0
1655841900000|2022-06-21 20:05:00|374.83|372.43|374.68|372.28|375.14|372.74|373.32|370.92|0
1655842200000|2022-06-21 20:10:00|374.38|371.98|374.07|371.67|375.13|372.73|373.16|370.76|0
1655842500000|2022-06-21 20:15:00|373.51|370.71|373.51|370.71|373.82|371.02|373.21|370.41|0
1655842800000|2022-06-21 20:20:00|373.59|370.79|372.6|369.8|373.59|370.79|372.15|369.35|0
1655843100000|2022-06-21 20:25:00|372.75|369.95|372.75|369.95|373.06|370.26|372.6|369.8|0
1655843400000|2022-06-21 20:30:00|372.9|370.1|372.3|369.5|373.05|370.25|372.15|369.35|0
1655843700000|2022-06-21 20:35:00|372.45|369.65|372.29|369.49|372.45|369.65|371.69|368.89|0
1655844000000|2022-06-21 20:40:00|372.45|369.65|372.44|369.64|372.9|370.1|372.29|369.49|0
1655844300000|2022-06-21 20:45:00|372.29|369.49|372.14|369.34|372.52|369.72|371.99|369.19|0
1655844600000|2022-06-21 20:50:00|371.99|369.19|372.29|369.49|372.44|369.64|371.84|369.04|0
1655844900000|2022-06-21 20:55:00|372.59|369.79|372.82|370.02|373.19|370.39|372.37|369.57|0
1655845200000|2022-06-21 21:00:00|373.02|370.22|373.11|370.31|373.15|370.35|373|370.2|0
1655845500000|2022-06-21 21:05:00|373.09|370.29|373.18|370.38|373.26|370.46|373.09|370.29|0
1655845800000|2022-06-21 21:10:00|373.17|370.37|373.31|370.51|373.35|370.55|373.17|370.37|0
1655846100000|2022-06-21 21:15:00|373.26|370.46|372.79|369.99|373.26|370.46|372.42|369.62|0
1655846400000|2022-06-21 21:20:00|372.7|369.9|373.39|370.59|373.57|370.77|372.61|369.81|0
1655846700000|2022-06-21 21:25:00|373.41|370.61|373.14|370.34|373.41|370.61|373.12|370.32|0
1655847000000|2022-06-21 21:30:00|373.21|370.41|373.5|370.7|373.63|370.83|372.81|370.01|0
1655847300000|2022-06-21 21:35:00|373.47|370.67|373.54|370.74|373.58|370.78|373.45|370.65|0
1655847600000|2022-06-21 21:40:00|373.49|370.69|373.44|370.64|373.56|370.76|373.4|370.6|0
1655847900000|2022-06-21 21:45:00|373.42|370.62|373.04|370.24|373.42|370.62|373.04|370.24|0
1655848200000|2022-06-21 21:50:00|372.89|370.09|373|370.2|373.11|370.31|372.89|370.09|0
1655848500000|2022-06-21 21:55:00|372.97|370.17|373.39|370.59|373.9|371.1|372.97|370.17|0
1655848800000|2022-06-21 22:00:00|374.15|371.35|377.26|374.46|377.26|374.46|374|371.2|0
1655849100000|2022-06-21 22:05:00|376.95|374.15|376.5|373.7|377.87|375.07|376.04|373.24|0
1655849400000|2022-06-21 22:10:00|376.34|373.54|376.19|373.39|377.1|374.3|376.19|373.39|0
1655849700000|2022-06-21 22:15:00|376.34|373.54|376.64|373.84|377.1|374.3|376.27|373.47|0
1655850000000|2022-06-21 22:20:00|376.8|374|375.43|372.63|377.25|374.45|375.27|372.47|0
1655850300000|2022-06-21 22:25:00|375.27|372.47|375.81|373.01|376.03|373.23|375.27|372.47|0
1655850600000|2022-06-21 22:30:00|375.73|372.93|376.33|373.53|376.79|373.99|375.73|372.93|0
1655850900000|2022-06-21 22:35:00|375.96|373.16|377.09|374.29|377.48|374.68|375.96|373.16|0
1655851200000|2022-06-21 22:40:00|377.24|374.44|375.87|373.07|377.24|374.44|375.87|373.07|0
1655851500000|2022-06-21 22:45:00|376.02|373.22|376.17|373.37|376.17|373.37|375.42|372.62|0
1655851800000|2022-06-21 22:50:00|376.02|373.22|377.18|374.38|377.34|374.54|375.72|372.92|0
1655852100000|2022-06-21 22:55:00|377.11|374.31|376.12|373.32|377.41|374.61|376.12|373.32|0
1655852400000|2022-06-21 23:00:00|376.2|373.4|377.18|374.38|377.79|374.99|376.12|373.32|0
1655852700000|2022-06-21 23:05:00|377.33|374.53|378.09|375.29|378.09|375.29|377.03|374.23|0
1655853000000|2022-06-21 23:10:00|378.24|375.44|378.54|375.74|378.7|375.9|377.94|375.14|0
1655853300000|2022-06-21 23:15:00|378.39|375.59|379.45|376.65|379.61|376.81|378.39|375.59|0
1655853600000|2022-06-21 23:20:00|379.61|376.81|379|376.2|379.76|376.96|379|376.2|0
1655853900000|2022-06-21 23:25:00|379.07|376.27|379.3|376.5|379.3|376.5|378.54|375.74|0
1655854200000|2022-06-21 23:30:00|379.07|376.27|377.47|374.67|379.22|376.42|377.47|374.67|0
1655854500000|2022-06-21 23:35:00|377.4|374.6|377.62|374.82|378.23|375.43|377.4|374.6|0
1655854800000|2022-06-21 23:40:00|377.47|374.67|378.46|375.66|378.83|376.03|377.47|374.67|0
1655855100000|2022-06-21 23:45:00|378.38|375.58|377.46|374.66|378.68|375.88|377.31|374.51|0
1655855400000|2022-06-21 23:50:00|377.31|374.51|376.85|374.05|377.46|374.66|376.55|373.75|0
1655855700000|2022-06-21 23:55:00|376.7|373.9|376.7|373.9|377|374.2|376.55|373.75|0
1655856000000|2022-06-22 00:00:00|376.63|373.83|378.67|375.87|378.82|376.02|376.4|373.6|0
1655856300000|2022-06-22 00:05:00|378.75|375.95|381.34|378.54|381.72|378.92|378.52|375.72|0
1655856600000|2022-06-22 00:10:00|381.26|378.46|382.79|379.99|383.56|380.76|381.11|378.31|0
1655856900000|2022-06-22 00:15:00|382.64|379.84|382.02|379.22|383.25|380.45|381.41|378.61|0
1655857200000|2022-06-22 00:20:00|381.8|379|383.09|380.29|383.09|380.29|380.65|377.85|0
1655857500000|2022-06-22 00:25:00|382.94|380.14|381.71|378.91|383.02|380.22|380.95|378.15|0
1655857800000|2022-06-22 00:30:00|381.56|378.76|383.55|380.75|383.63|380.83|381.1|378.3|0
1655858100000|2022-06-22 00:35:00|383.4|380.6|383.39|380.59|383.48|380.68|382.1|379.3|0
1655858400000|2022-06-22 00:40:00|383.24|380.44|382.78|379.98|383.55|380.75|382.78|379.98|0
1655858700000|2022-06-22 00:45:00|382.86|380.06|384.16|381.36|384.31|381.51|382.78|379.98|0
1655859000000|2022-06-22 00:50:00|384.31|381.51|384.31|381.51|385.08|382.28|383.85|381.05|0
1655859300000|2022-06-22 00:55:00|384.23|381.43|383.62|380.82|384.46|381.66|383.38|380.58|0
1655859600000|2022-06-22 01:00:00|383.54|380.74|384.3|381.5|384.77|381.97|383.46|380.66|0
1655859900000|2022-06-22 01:05:00|384.15|381.35|382.92|380.12|384.15|381.35|382.85|380.05|0
1655860200000|2022-06-22 01:10:00|383|380.2|382.92|380.12|383.38|380.58|382.23|379.43|0
1655860500000|2022-06-22 01:15:00|382.84|380.04|382.54|379.74|383.22|380.42|382.15|379.35|0
1655860800000|2022-06-22 01:20:00|382.38|379.58|383.15|380.35|383.15|380.35|381.84|379.04|0
1655861100000|2022-06-22 01:25:00|383.22|380.42|383.06|380.26|383.22|380.42|382.3|379.5|0
1655861400000|2022-06-22 01:30:00|383.22|380.42|384.22|381.42|384.6|381.8|382.6|379.8|0
1655861700000|2022-06-22 01:35:00|384.14|381.34|386.75|383.95|387.06|384.26|383.83|381.03|0
1655862000000|2022-06-22 01:40:00|386.91|384.11|388.45|385.65|388.6|385.8|386.29|383.49|0
1655862300000|2022-06-22 01:45:00|388.6|385.8|387.21|384.41|389.07|386.27|386.98|384.18|0
1655862600000|2022-06-22 01:50:00|387.45|384.65|387.83|385.03|388.45|385.65|386.75|383.95|0
1655862900000|2022-06-22 01:55:00|387.98|385.18|387.21|384.41|388.75|385.95|387.05|384.25|0
1655863200000|2022-06-22 02:00:00|387.29|384.49|386.28|383.48|387.29|384.49|386.12|383.32|0
1655863500000|2022-06-22 02:05:00|386.36|383.56|387.13|384.33|387.67|384.87|386.12|383.32|0
1655863800000|2022-06-22 02:10:00|387.05|384.25|386.89|384.09|387.36|384.56|386.05|383.25|0
1655864100000|2022-06-22 02:15:00|387.04|384.24|388.98|386.18|389.05|386.25|386.97|384.17|0
1655864400000|2022-06-22 02:20:00|388.9|386.1|389.67|386.87|390.29|387.49|388.43|385.63|0
1655864700000|2022-06-22 02:25:00|389.6|386.8|389.59|386.79|390.29|387.49|389.36|386.56|0
1655865000000|2022-06-22 02:30:00|389.67|386.87|389.36|386.56|389.82|387.02|389.36|386.56|0
1655865300000|2022-06-22 02:35:00|389.51|386.71|389.51|386.71|389.82|387.02|388.12|385.32|0
1655865600000|2022-06-22 02:40:00|389.66|386.86|391.68|388.88|391.84|389.04|389.04|386.24|0
1655865900000|2022-06-22 02:45:00|391.99|389.19|393.86|391.06|393.86|391.06|391.92|389.12|0
1655866200000|2022-06-22 02:50:00|393.7|390.9|393.7|390.9|394.64|391.84|393.24|390.44|0
1655866500000|2022-06-22 02:55:00|393.86|391.06|395.89|393.09|395.89|393.09|393.55|390.75|0
1655866800000|2022-06-22 03:00:00|396.05|393.25|395.97|393.17|396.2|393.4|394.48|391.68|0
1655867100000|2022-06-22 03:05:00|395.89|393.09|396.98|394.18|396.98|394.18|395.18|392.38|0
1655867400000|2022-06-22 03:10:00|396.82|394.02|396.51|393.71|398.08|395.28|396.51|393.71|0
1655867700000|2022-06-22 03:15:00|396.59|393.79|396.19|393.39|397.14|394.34|396.04|393.24|0
1655868000000|2022-06-22 03:20:00|396.35|393.55|396.5|393.7|396.5|393.7|395.41|392.61|0
1655868300000|2022-06-22 03:25:00|396.35|393.55|395.41|392.61|396.35|393.55|394.94|392.14|0
1655868600000|2022-06-22 03:30:00|395.56|392.76|397.13|394.33|397.91|395.11|395.56|392.76|0
1655868900000|2022-06-22 03:35:00|397.21|394.41|398.7|395.9|398.94|396.14|397.13|394.33|0
1655869200000|2022-06-22 03:40:00|398.46|395.66|397.52|394.72|398.85|396.05|397.28|394.48|0
1655869500000|2022-06-22 03:45:00|397.59|394.79|396.65|393.85|397.75|394.95|396.18|393.38|0
1655869800000|2022-06-22 03:50:00|396.57|393.77|396.26|393.46|396.65|393.85|395.16|392.36|0
1655870100000|2022-06-22 03:55:00|396.33|393.53|396.33|393.53|396.8|394|396.02|393.22|0
1655870400000|2022-06-22 04:00:00|396.41|393.61|396.96|394.16|396.96|394.16|396.33|393.53|0
1655870700000|2022-06-22 04:05:00|397.11|394.31|396.57|393.77|397.11|394.31|396.17|393.37|0
1655871000000|2022-06-22 04:10:00|396.48|393.68|399.2|396.4|399.2|396.4|394.66|391.86|0
1655871300000|2022-06-22 04:15:00|399.28|396.48|399.12|396.32|399.59|396.79|398.81|396.01|0
1655871600000|2022-06-22 04:20:00|399.04|396.24|398.65|395.85|399.59|396.79|398.1|395.3|0
1655871900000|2022-06-22 04:25:00|398.57|395.77|398.96|396.16|399.2|396.4|398.18|395.38|0
1655872200000|2022-06-22 04:30:00|399.04|396.24|398.02|395.22|399.11|396.31|397.86|395.06|0
1655872500000|2022-06-22 04:35:00|397.94|395.14|398.01|395.21|398.49|395.69|397.86|395.06|0
1655872800000|2022-06-22 04:40:00|398.1|395.3|397.7|394.9|398.1|395.3|397.54|394.74|0
1655873100000|2022-06-22 04:45:00|397.62|394.82|394.93|392.13|397.86|395.06|394.55|391.75|0
1655873400000|2022-06-22 04:50:00|394.7|391.9|397.54|394.74|397.78|394.98|394.46|391.66|0
1655873700000|2022-06-22 04:55:00|397.38|394.58|396.91|394.11|397.46|394.66|396.84|394.04|0
1655874000000|2022-06-22 05:00:00|396.84|394.04|395.59|392.79|397.3|394.5|395.04|392.24|0
1655874300000|2022-06-22 05:05:00|395.82|393.02|395.97|393.17|396.75|393.95|395.19|392.39|0
1655874600000|2022-06-22 05:10:00|395.89|393.09|398.62|395.82|398.78|395.98|395.66|392.86|0
1655874900000|2022-06-22 05:15:00|398.78|395.98|397.61|394.81|398.78|395.98|397.53|394.73|0
1655875200000|2022-06-22 05:20:00|397.68|394.88|396.74|393.94|398.15|395.35|396.43|393.63|0
1655875500000|2022-06-22 05:25:00|397.06|394.26|397.37|394.57|397.76|394.96|397.05|394.25|0
1655875800000|2022-06-22 05:30:00|397.45|394.65|397.99|395.19|398.15|395.35|397.37|394.57|0
1655876100000|2022-06-22 05:35:00|398.15|395.35|399.55|396.75|399.87|397.07|398.15|395.35|0
1655876400000|2022-06-22 05:40:00|399.4|396.6|400.81|398.01|400.97|398.17|399.16|396.36|0
1655876700000|2022-06-22 05:45:00|400.65|397.85|400.49|397.69|401.28|398.48|400.34|397.54|0
1655877000000|2022-06-22 05:50:00|400.57|397.77|403.8|401|404.43|401.63|400.49|397.69|0
1655877300000|2022-06-22 05:55:00|404.11|401.31|404.27|401.47|405.06|402.26|403.09|400.29|0
1655877600000|2022-06-22 06:00:00|404.11|401.31|403.32|400.52|404.43|401.63|401.59|398.79|0
1655877900000|2022-06-22 06:05:00|403.48|400.68|403.32|400.52|403.63|400.83|401.74|398.94|0
1655878200000|2022-06-22 06:10:00|403.47|400.67|406.09|403.29|406.32|403.52|402.84|400.04|0
1655878500000|2022-06-22 06:15:00|405.53|402.73|407.19|404.39|408.06|405.26|404.89|402.09|0
1655878800000|2022-06-22 06:20:00|407.27|404.47|405.21|402.41|407.59|404.79|404.89|402.09|0
1655879100000|2022-06-22 06:25:00|405.05|402.25|405.92|403.12|406.79|403.99|404.89|402.09|0
1655879400000|2022-06-22 06:30:00|406|403.2|405.52|402.72|406.87|404.07|404.73|401.93|0
1655879700000|2022-06-22 06:35:00|405.6|402.8|405.12|402.32|406.23|403.43|405.12|402.32|0
1655880000000|2022-06-22 06:40:00|405.04|402.24|404.72|401.92|406.31|403.51|404.72|401.92|0
1655880300000|2022-06-22 06:45:00|404.81|402.01|403.61|400.81|405.2|402.4|403.3|400.5|0
1655880600000|2022-06-22 06:50:00|403.46|400.66|404.4|401.6|405.04|402.24|402.82|400.02|0
1655880900000|2022-06-22 06:55:00|404.24|401.44|404.72|401.92|405.67|402.87|404.09|401.29|0
1655881200000|2022-06-22 07:00:00|404.32|401.52|410.2|407.4|410.59|407.79|404.08|401.28|0
1655881500000|2022-06-22 07:05:00|410.48|408.08|416.32|413.92|417.86|415.46|410.39|407.99|0
1655881800000|2022-06-22 07:10:00|416.97|414.57|416.11|413.71|419.97|417.57|414.82|412.42|0
1655882100000|2022-06-22 07:15:00|415.95|413.55|416.91|414.51|417.63|415.23|414.82|412.42|0
1655882400000|2022-06-22 07:20:00|417.55|415.15|420.13|417.73|421.74|419.34|416.91|414.51|0
1655882700000|2022-06-22 07:25:00|419.64|417.24|418.27|415.87|420.21|417.81|417.22|414.82|0
1655883000000|2022-06-22 07:30:00|418.83|416.43|413.37|410.97|419.24|416.84|412.26|409.86|0
1655883300000|2022-06-22 07:35:00|413.21|410.81|414.2|411.8|416.26|413.86|413.05|410.65|0
1655883600000|2022-06-22 07:40:00|414.36|411.96|417.18|414.78|417.18|414.78|413.56|411.16|0
1655883900000|2022-06-22 07:45:00|417.34|414.94|418.14|415.74|419.84|417.44|416.61|414.21|0
1655884200000|2022-06-22 07:50:00|417.98|415.58|419.35|416.95|419.84|417.44|416.93|414.53|0
1655884500000|2022-06-22 07:55:00|419.51|417.11|418.95|416.55|420|417.6|417.89|415.49|0
1655884800000|2022-06-22 08:00:00|418.86|416.46|420.64|418.24|421.38|418.98|416.76|414.36|0
1655885100000|2022-06-22 08:05:00|420.73|418.33|419.83|417.43|422.59|420.19|419.83|417.43|0
1655885400000|2022-06-22 08:10:00|419.51|417.11|417.56|415.16|419.67|417.27|415.95|413.55|0
1655885700000|2022-06-22 08:15:00|417.73|415.33|419.02|416.62|419.02|416.62|416.6|414.2|0
1655886000000|2022-06-22 08:20:00|418.85|416.45|418.45|416.05|419.66|417.26|417.08|414.68|0
1655886300000|2022-06-22 08:25:00|418.53|416.13|419.26|416.86|420.15|417.75|418.04|415.64|0
1655886600000|2022-06-22 08:30:00|419.42|417.02|414.66|412.26|419.82|417.42|413.69|411.29|0
1655886900000|2022-06-22 08:35:00|414.82|412.42|414.17|411.77|415.39|412.99|412.4|410|0
1655887200000|2022-06-22 08:40:00|414.01|411.61|415.63|413.23|416.27|413.87|413.69|411.29|0
1655887500000|2022-06-22 08:45:00|415.3|412.9|417.08|414.68|417.41|415.01|415.3|412.9|0
1655887800000|2022-06-22 08:50:00|417|414.6|414.57|412.17|417.17|414.77|414.33|411.93|0
1655888100000|2022-06-22 08:55:00|414.81|412.41|413.84|411.44|414.97|412.57|413.52|411.12|0
1655888400000|2022-06-22 09:00:00|413.76|411.36|412.96|410.56|413.76|411.36|411.59|409.19|0
1655888700000|2022-06-22 09:05:00|412.87|410.47|413.35|410.95|414|411.6|412.39|409.99|0
1655889000000|2022-06-22 09:10:00|413.28|410.88|414.32|411.92|414.64|412.24|413.11|410.71|0
1655889300000|2022-06-22 09:15:00|414.64|412.24|411.26|408.86|414.8|412.4|410.94|408.54|0
1655889600000|2022-06-22 09:20:00|411.18|408.78|409.81|407.41|411.74|409.34|409.17|406.77|0
1655889900000|2022-06-22 09:25:00|409.97|407.57|410.29|407.89|410.77|408.37|409.49|407.09|0
1655890200000|2022-06-22 09:30:00|410.61|408.21|411.98|409.58|412.22|409.82|410.29|407.89|0
1655890500000|2022-06-22 09:35:00|412.05|409.65|410.6|408.2|412.05|409.65|409.96|407.56|0
1655890800000|2022-06-22 09:40:00|410.69|408.29|409.48|407.08|411.57|409.17|409.08|406.68|0
1655891100000|2022-06-22 09:45:00|409.96|407.56|411.49|409.09|411.73|409.33|409.4|407|0
1655891400000|2022-06-22 09:50:00|411.33|408.93|409.08|406.68|411.56|409.16|408.99|406.59|0
1655891700000|2022-06-22 09:55:00|409.24|406.84|409.4|407|410.2|407.8|408.51|406.11|0
1655892000000|2022-06-22 10:00:00|409.56|407.16|408.43|406.03|410.36|407.96|408.03|405.63|0
1655892300000|2022-06-22 10:05:00|408.35|405.95|406.75|404.35|408.35|405.95|406.75|404.35|0
1655892600000|2022-06-22 10:10:00|406.91|404.51|406.75|404.35|407.23|404.83|405.79|403.39|0
1655892900000|2022-06-22 10:15:00|406.67|404.27|407.38|404.98|407.7|405.3|405.95|403.55|0
1655893200000|2022-06-22 10:20:00|407.31|404.91|405.31|402.91|407.31|404.91|405.15|402.75|0
1655893500000|2022-06-22 10:25:00|405.47|403.07|405.62|403.22|405.94|403.54|404.75|402.35|0
1655893800000|2022-06-22 10:30:00|404.99|402.59|405.94|403.54|406.1|403.7|404.99|402.59|0
1655894100000|2022-06-22 10:35:00|405.78|403.38|407.05|404.65|407.69|405.29|405.23|402.83|0
1655894400000|2022-06-22 10:40:00|407.21|404.81|408.17|405.77|409.45|407.05|407.21|404.81|0
1655894700000|2022-06-22 10:45:00|408.26|405.86|405.93|403.53|408.26|405.86|405.77|403.37|0
1655895000000|2022-06-22 10:50:00|405.86|403.46|405.13|402.73|406.41|404.01|404.82|402.42|0
1655895300000|2022-06-22 10:55:00|405.06|402.66|407.37|404.97|407.69|405.29|405.06|402.66|0
1655895600000|2022-06-22 11:00:00|406.81|404.41|404.89|402.49|407.21|404.81|403.86|401.46|0
1655895900000|2022-06-22 11:05:00|404.97|402.57|404.89|402.49|405.77|403.37|404.17|401.77|0
1655896200000|2022-06-22 11:10:00|404.81|402.41|405.44|403.04|405.6|403.2|404.25|401.85|0
1655896500000|2022-06-22 11:15:00|405.6|403.2|402.26|399.86|405.76|403.36|402.26|399.86|0
1655896800000|2022-06-22 11:20:00|402.42|400.02|403.14|400.74|403.37|400.97|401.47|399.07|0
1655897100000|2022-06-22 11:25:00|402.82|400.42|401.15|398.75|402.98|400.58|401.15|398.75|0
1655897400000|2022-06-22 11:30:00|400.91|398.51|401.31|398.91|402.1|399.7|400.52|398.12|0
1655897700000|2022-06-22 11:35:00|401.23|398.83|402.57|400.17|403.21|400.81|401.07|398.67|0
1655898000000|2022-06-22 11:40:00|402.65|400.25|404|401.6|404|401.6|402.41|400.01|0
1655898300000|2022-06-22 11:45:00|403.92|401.52|405.27|402.87|405.59|403.19|403.84|401.44|0
1655898600000|2022-06-22 11:50:00|405.11|402.71|404.95|402.55|405.43|403.03|404.63|402.23|0
1655898900000|2022-06-22 11:55:00|405.03|402.63|406.38|403.98|406.54|404.14|404.63|402.23|0
1655899200000|2022-06-22 12:00:00|406.54|404.14|407.02|404.62|407.66|405.26|404.95|402.55|0
1655899500000|2022-06-22 12:05:00|406.94|404.54|407.65|405.25|408.3|405.9|406.54|404.14|0
1655899800000|2022-06-22 12:10:00|407.81|405.41|407.65|405.25|408.13|405.73|406.53|404.13|0
1655900100000|2022-06-22 12:15:00|407.81|405.41|410.21|407.81|410.62|408.22|407.17|404.77|0
1655900400000|2022-06-22 12:20:00|410.53|408.13|409.89|407.49|410.94|408.54|409.73|407.33|0
1655900700000|2022-06-22 12:25:00|409.73|407.33|409.65|407.25|410.05|407.65|408.61|406.21|0
1655901000000|2022-06-22 12:30:00|409.73|407.33|411.98|409.58|413.03|410.63|409.41|407.01|0
1655901300000|2022-06-22 12:35:00|412.06|409.66|412.78|410.38|413.75|411.35|411.65|409.25|0
1655901600000|2022-06-22 12:40:00|412.94|410.54|411.65|409.25|413.75|411.35|411.65|409.25|0
1655901900000|2022-06-22 12:45:00|411.81|409.41|412.21|409.81|412.38|409.98|411|408.6|0
1655902200000|2022-06-22 12:50:00|412.29|409.89|410.6|408.2|413.34|410.94|408.76|406.36|0
1655902500000|2022-06-22 12:55:00|410.68|408.28|405.8|403.4|410.68|408.28|405.56|403.16|0
1655902800000|2022-06-22 13:00:00|405.72|403.32|409.39|406.99|409.55|407.15|405.72|403.32|0
1655903100000|2022-06-22 13:05:00|409.23|406.83|408.99|406.59|411.16|408.76|408.75|406.35|0
1655903400000|2022-06-22 13:10:00|408.91|406.51|407.95|405.55|410.03|407.63|406.99|404.59|0
1655903700000|2022-06-22 13:15:00|408.03|405.63|407.3|404.9|409.39|406.99|406.99|404.59|0
1655904000000|2022-06-22 13:20:00|407.46|405.06|403.88|401.48|407.46|405.06|403.48|401.08|0
1655904300000|2022-06-22 13:25:00|404.27|401.87|400.62|398.22|406.34|403.94|399.2|396.8|0
1655904600000|2022-06-22 13:30:00|401.1|398.7|394.52|392.12|403.63|401.23|388.25|385.85|0
1655904900000|2022-06-22 13:35:00|395.14|392.74|394.67|392.27|398.13|395.73|391.08|388.68|0
1655905200000|2022-06-22 13:40:00|394.52|392.12|390.76|388.36|398.29|395.89|390.61|388.21|0
1655905500000|2022-06-22 13:45:00|390.45|388.05|389.79|387.39|392.32|389.92|387.04|384.64|0
1655905800000|2022-06-22 13:50:00|390.57|388.17|380.7|378.3|394.93|392.53|380.25|377.85|0
1655906100000|2022-06-22 13:55:00|380.55|378.15|383.42|381.02|383.42|381.02|377.96|375.56|0
1655906400000|2022-06-22 14:00:00|383.11|380.71|384.03|381.63|387.59|385.19|380.51|378.11|0
1655906700000|2022-06-22 14:05:00|383.88|381.48|380.8|378.4|386.35|383.95|380.8|378.4|0
1655907000000|2022-06-22 14:10:00|380.49|378.09|375.62|373.22|383.25|380.85|375.17|372.77|0
1655907300000|2022-06-22 14:15:00|375.93|373.53|369.14|366.74|376.68|374.28|369.14|366.74|0
1655907600000|2022-06-22 14:20:00|369.29|366.89|364.17|361.77|370.99|368.59|363.8|361.4|0
1655907900000|2022-06-22 14:25:00|364.24|361.84|364.29|361.89|365.73|363.33|363.28|360.88|0
1655908200000|2022-06-22 14:30:00|363.84|361.44|362.8|360.4|365.18|362.78|360.89|358.49|0
1655908500000|2022-06-22 14:35:00|363.25|360.85|357.94|355.54|364.14|361.74|357.51|355.11|0
1655908800000|2022-06-22 14:40:00|357.8|355.4|360.44|358.04|361.91|359.51|357.65|355.25|0
1655909100000|2022-06-22 14:45:00|360.29|357.89|363.98|361.58|367.1|364.7|360.15|357.75|0
1655909400000|2022-06-22 14:50:00|364.13|361.73|364.87|362.47|365.61|363.21|362.65|360.25|0
1655909700000|2022-06-22 14:55:00|365.02|362.62|364.27|361.87|366.5|364.1|363.98|361.58|0
1655910000000|2022-06-22 15:00:00|364.42|362.02|369.71|367.31|372.34|369.94|363.98|361.58|0
1655910300000|2022-06-22 15:05:00|369.33|366.93|367.53|365.13|371.47|369.07|366.96|364.56|0
1655910600000|2022-06-22 15:10:00|367.83|365.43|368.42|366.02|368.72|366.32|366.48|364.08|0
1655910900000|2022-06-22 15:15:00|368.27|365.87|364.4|362|368.42|366.02|363.65|361.25|0
1655911200000|2022-06-22 15:20:00|364.25|361.85|365.43|363.03|367.37|364.97|364.25|361.85|0
1655911500000|2022-06-22 15:25:00|365.29|362.89|365.88|363.48|365.88|363.48|362.47|360.07|0
1655911800000|2022-06-22 15:30:00|365.73|363.33|362.92|360.52|365.88|363.48|360.35|357.95|0
1655912100000|2022-06-22 15:35:00|363.07|360.67|362.77|360.37|363.51|361.11|361.89|359.49|0
1655912400000|2022-06-22 15:40:00|362.62|360.22|370.34|367.94|370.64|368.24|362.55|360.15|0
1655912700000|2022-06-22 15:45:00|370.49|368.09|371.19|368.79|374.2|371.8|369.89|367.49|0
1655913000000|2022-06-22 15:50:00|370.89|368.49|375.09|372.69|376.14|373.74|370.52|368.12|0
1655913300000|2022-06-22 15:55:00|374.78|372.38|377.19|374.79|377.5|375.1|373.88|371.48|0
1655913600000|2022-06-22 16:00:00|377.34|374.94|375.98|373.58|378.1|375.7|370.56|368.16|0
1655913900000|2022-06-22 16:05:00|376.89|374.49|378.86|376.46|380.69|378.29|376.43|374.03|0
1655914200000|2022-06-22 16:10:00|378.55|376.15|376.13|373.73|379.01|376.61|374.77|372.37|0
1655914500000|2022-06-22 16:15:00|375.97|373.57|371.98|369.58|376.28|373.88|371.3|368.9|0
1655914800000|2022-06-22 16:20:00|372.5|370.1|371.08|368.68|373.11|370.71|369.43|367.03|0
1655915100000|2022-06-22 16:25:00|371.23|368.83|370.63|368.23|371.83|369.43|369.13|366.73|0
1655915400000|2022-06-22 16:30:00|371.08|368.68|368.22|365.82|371.53|369.13|367.63|365.23|0
1655915700000|2022-06-22 16:35:00|367.93|365.53|370.47|368.07|370.47|368.07|366.28|363.88|0
1655916000000|2022-06-22 16:40:00|370.17|367.77|366.58|364.18|370.17|367.77|366.58|364.18|0
1655916300000|2022-06-22 16:45:00|366.72|364.32|368.37|365.97|368.82|366.42|366.13|363.73|0
1655916600000|2022-06-22 16:50:00|368.07|365.67|368.07|365.67|369.72|367.32|367.02|364.62|0
1655916900000|2022-06-22 16:55:00|367.92|365.52|365.38|362.98|368.96|366.56|365.08|362.68|0
1655917200000|2022-06-22 17:00:00|365.52|363.12|369.41|367.01|371.06|368.66|364.78|362.38|0
1655917500000|2022-06-22 17:05:00|369.71|367.31|368.36|365.96|369.71|367.31|367.61|365.21|0
1655917800000|2022-06-22 17:10:00|368.51|366.11|365.82|363.42|368.51|366.11|365.37|362.97|0
1655918100000|2022-06-22 17:15:00|365.67|363.27|363.45|361.05|367.02|364.62|363.3|360.9|0
1655918400000|2022-06-22 17:20:00|363.15|360.75|361.97|359.57|364.04|361.64|361.38|358.98|0
1655918700000|2022-06-22 17:25:00|361.82|359.42|361.96|359.56|363.74|361.34|360.49|358.09|0
1655919000000|2022-06-22 17:30:00|362.11|359.71|365.22|362.82|365.22|362.82|362.11|359.71|0
1655919300000|2022-06-22 17:35:00|365.67|363.27|363.59|361.19|368.02|365.62|363.14|360.74|0
1655919600000|2022-06-22 17:40:00|363.74|361.34|362.11|359.71|364.48|362.08|362.11|359.71|0
1655919900000|2022-06-22 17:45:00|361.96|359.56|360.04|357.64|362.7|360.3|360.04|357.64|0
1655920200000|2022-06-22 17:50:00|360.18|357.78|362.84|360.44|363.58|361.18|360.04|357.64|0
1655920500000|2022-06-22 17:55:00|362.99|360.59|361.8|359.4|364.47|362.07|361.66|359.26|0
1655920800000|2022-06-22 18:00:00|361.21|358.81|360.32|357.92|362.39|359.99|359.15|356.75|0
1655921100000|2022-06-22 18:05:00|360.18|357.78|353.81|351.41|360.62|358.22|353.44|351.04|0
1655921400000|2022-06-22 18:10:00|354.25|351.85|354.48|352.08|356.38|353.98|354.1|351.7|0
1655921700000|2022-06-22 18:15:00|354.34|351.94|354.34|351.94|355.36|352.96|352.59|350.19|0
1655922000000|2022-06-22 18:20:00|353.9|351.5|357.79|354.91|359.9|357.5|353.9|351.5|0
1655922300000|2022-06-22 18:25:00|357.94|355.06|361.17|358.29|361.47|358.59|357.79|354.91|0
1655922600000|2022-06-22 18:30:00|360.87|357.99|359.84|356.96|361.39|358.51|359.4|356.52|0
1655922900000|2022-06-22 18:35:00|359.69|356.81|360.95|358.07|361.24|358.36|359.62|356.74|0
1655923200000|2022-06-22 18:40:00|361.31|358.43|361.66|359.26|363.29|360.89|359.99|357.11|0
1655923500000|2022-06-22 18:45:00|361.81|359.41|364.47|362.07|364.47|362.07|360.63|358.23|0
1655923800000|2022-06-22 18:50:00|364.77|362.37|362.95|360.55|365.33|362.93|362.95|360.55|0
1655924100000|2022-06-22 18:55:00|362.81|360.41|361.03|358.63|362.81|360.41|360|357.6|0
1655924400000|2022-06-22 19:00:00|360.88|358.48|359.41|357.01|363.92|361.52|358.67|356.27|0
1655924700000|2022-06-22 19:05:00|358.67|356.27|361.62|359.22|362.07|359.67|357.93|355.53|0
1655925000000|2022-06-22 19:10:00|361.77|359.37|362.51|360.11|364.6|362.2|361.03|358.63|0
1655925300000|2022-06-22 19:15:00|361.85|359.45|363.38|360.98|363.98|361.58|360.15|357.75|0
1655925600000|2022-06-22 19:20:00|363.53|361.13|362.93|360.53|363.83|361.43|361.45|359.05|0
1655925900000|2022-06-22 19:25:00|363.38|360.98|368.02|365.62|369.67|367.27|362.79|360.39|0
1655926200000|2022-06-22 19:30:00|368.62|366.22|370.43|368.03|370.43|368.03|366.22|363.82|0
1655926500000|2022-06-22 19:35:00|370.58|368.18|371.63|369.23|373.75|371.35|369.82|367.42|0
1655926800000|2022-06-22 19:40:00|371.78|369.38|371.18|368.78|374.82|372.42|370.27|367.87|0
1655927100000|2022-06-22 19:45:00|371.93|369.53|373.78|371.38|376.49|374.09|371.63|369.23|0
1655927400000|2022-06-22 19:50:00|374.39|371.99|367.57|365.17|374.54|372.14|366.82|364.42|0
1655927700000|2022-06-22 19:55:00|367.42|365.02|376.52|374.12|376.52|374.12|366.82|364.42|0
1655928000000|2022-06-22 20:00:00|375.6|373.2|373.62|371.22|376.37|373.97|372.71|370.31|0
1655928300000|2022-06-22 20:05:00|373.77|371.37|373.47|371.07|374.23|371.83|372.71|370.31|0
1655928600000|2022-06-22 20:10:00|373.62|371.22|373.01|370.61|373.62|371.22|372.1|369.7|0
1655928900000|2022-06-22 20:15:00|373.51|370.71|374.05|371.25|374.27|371.47|373.29|370.49|0
1655929200000|2022-06-22 20:20:00|373.97|371.17|372.44|369.64|374.12|371.32|372.44|369.64|0
1655929500000|2022-06-22 20:25:00|372.75|369.95|375.49|372.69|375.49|372.69|372.44|369.64|0
1655929800000|2022-06-22 20:30:00|375.18|372.38|376.63|373.83|377.01|374.21|375.18|372.38|0
1655930100000|2022-06-22 20:35:00|376.55|373.75|375.48|372.68|377.16|374.36|375.48|372.68|0
1655930400000|2022-06-22 20:40:00|375.33|372.53|374.47|371.67|375.63|372.83|373.71|370.91|0
1655930700000|2022-06-22 20:45:00|374.55|371.75|375.69|372.89|376.15|373.35|374.47|371.67|0
1655931000000|2022-06-22 20:50:00|375.77|372.97|376.3|373.5|376.3|373.5|375.23|372.43|0
1655931300000|2022-06-22 20:55:00|376.38|373.58|375.77|372.97|376.45|373.65|375.54|372.74|0
1655931600000|2022-06-22 21:00:00|375.79|372.99|376.06|373.26|376.17|373.37|375.79|372.99|0
1655931900000|2022-06-22 21:05:00|375.79|372.99|375.63|372.83|375.9|373.1|375.63|372.83|0
1655932200000|2022-06-22 21:10:00|375.65|372.85|375.96|373.16|376.01|373.21|375.56|372.76|0
1655932500000|2022-06-22 21:15:00|375.74|372.94|375.87|373.07|375.87|373.07|375.67|372.87|0
1655932800000|2022-06-22 21:20:00|375.74|372.94|375.96|373.16|375.96|373.16|375.71|372.91|0
1655933100000|2022-06-22 21:25:00|376.01|373.21|376.16|373.36|376.32|373.52|376.01|373.21|0
1655933400000|2022-06-22 21:30:00|376.18|373.38|376.27|373.47|376.27|373.47|375.71|372.91|0
1655934000000|2022-06-22 21:40:00|376.07|373.27|376.22|373.42|376.28|373.48|375.93|373.13|0
1655934300000|2022-06-22 21:45:00|376.17|373.37|376.17|373.37|376.44|373.64|376.15|373.35|0
1655934600000|2022-06-22 21:50:00|376.13|373.33|375.97|373.17|376.13|373.33|375.97|373.17|0
1655934900000|2022-06-22 21:55:00|375.88|373.08|375.81|373.01|376.01|373.21|375.81|373.01|0
1655935200000|2022-06-22 22:00:00|375.13|372.33|374.89|372.09|375.89|373.09|373.83|371.03|0
1655935500000|2022-06-22 22:05:00|375.05|372.25|377.34|374.54|378.72|375.92|375.05|372.25|0
1655935800000|2022-06-22 22:10:00|377.42|374.62|376.26|373.46|377.49|374.69|376.26|373.46|0
1655936100000|2022-06-22 22:15:00|376.42|373.62|377.49|374.69|377.49|374.69|375.5|372.7|0
1655936400000|2022-06-22 22:20:00|377.34|374.54|378.8|376|378.8|376|377.11|374.31|0
1655936700000|2022-06-22 22:25:00|378.87|376.07|378.41|375.61|379.64|376.84|378.03|375.23|0
1655937000000|2022-06-22 22:30:00|378.18|375.38|378.87|376.07|379.25|376.45|378.18|375.38|0
1655937300000|2022-06-22 22:35:00|378.71|375.91|378.25|375.45|378.71|375.91|377.79|374.99|0
1655937600000|2022-06-22 22:40:00|378.4|375.6|377.87|375.07|378.86|376.06|377.63|374.83|0
1655937900000|2022-06-22 22:45:00|377.94|375.14|377.48|374.68|378.4|375.6|377.17|374.37|0
1655938200000|2022-06-22 22:50:00|377.56|374.76|378.09|375.29|378.4|375.6|377.25|374.45|0
1655938500000|2022-06-22 22:55:00|377.93|375.13|377.62|374.82|378.39|375.59|377.62|374.82|0
1655938800000|2022-06-22 23:00:00|377.55|374.75|378.62|375.82|378.7|375.9|377.55|374.75|0
1655939100000|2022-06-22 23:05:00|378.7|375.9|381.01|378.21|381.01|378.21|378.54|375.74|0
1655939400000|2022-06-22 23:10:00|380.85|378.05|381.93|379.13|382.48|379.68|380.63|377.83|0
1655939700000|2022-06-22 23:15:00|381.86|379.06|381.47|378.67|382.32|379.52|381.47|378.67|0
1655940000000|2022-06-22 23:20:00|381.31|378.51|384.56|381.76|384.64|381.84|381.31|378.51|0
1655940300000|2022-06-22 23:25:00|384.72|381.92|385.18|382.38|385.5|382.7|384.56|381.76|0
1655940600000|2022-06-22 23:30:00|385.11|382.31|386.98|384.18|387.68|384.88|385.11|382.31|0
1655940900000|2022-06-22 23:35:00|386.89|384.09|388.77|385.97|389.55|386.75|386.89|384.09|0
1655941200000|2022-06-22 23:40:00|388.85|386.05|387.2|384.4|388.85|386.05|386.42|383.62|0
1655941500000|2022-06-22 23:45:00|387.13|384.33|387.98|385.18|388.53|385.73|386.89|384.09|0
1655941800000|2022-06-22 23:50:00|388.06|385.26|386.57|383.77|388.14|385.34|385.88|383.08|0
1655942100000|2022-06-22 23:55:00|386.65|383.85|385.48|382.68|386.65|383.85|385.02|382.22|0
1655942400000|2022-06-23 00:00:00|385.64|382.84|384.01|381.21|385.95|383.15|383.3|380.5|0
1655942700000|2022-06-23 00:05:00|384.08|381.28|383.38|380.58|384.24|381.44|383.3|380.5|0
1655943000000|2022-06-23 00:10:00|383.3|380.5|383.46|380.66|384.08|381.28|383.3|380.5|0
1655943300000|2022-06-23 00:15:00|383.38|380.58|379.67|376.87|383.38|380.58|377.51|374.71|0
1655943600000|2022-06-23 00:20:00|379.44|376.64|380.67|377.87|381.28|378.48|378.43|375.63|0
1655943900000|2022-06-23 00:25:00|380.51|377.71|381.83|379.03|381.83|379.03|379.28|376.48|0
1655944200000|2022-06-23 00:30:00|381.75|378.95|381.12|378.32|384.07|381.27|381.12|378.32|0
1655944500000|2022-06-23 00:35:00|380.97|378.17|380.66|377.86|381.43|378.63|379.74|376.94|0
1655944800000|2022-06-23 00:40:00|380.89|378.09|378.73|375.93|381.12|378.32|378.5|375.7|0
1655945100000|2022-06-23 00:45:00|378.65|375.85|377.27|374.47|379.12|376.32|376.35|373.55|0
1655945400000|2022-06-23 00:50:00|377.42|374.62|371.54|368.74|377.42|374.62|371.09|368.29|0
1655945700000|2022-06-23 00:55:00|371.39|368.59|370.85|368.05|371.39|368.59|367.83|365.03|0
1655946000000|2022-06-23 01:00:00|371|368.2|371.15|368.35|372.52|369.72|369.72|366.92|0
1655946300000|2022-06-23 01:05:00|371.23|368.43|370.47|367.67|372.37|369.57|369.94|367.14|0
1655946600000|2022-06-23 01:10:00|370.39|367.59|372.14|369.34|372.14|369.34|369.63|366.83|0
1655946900000|2022-06-23 01:15:00|372.37|369.57|374.88|372.08|375.5|372.7|371.76|368.96|0
1655947200000|2022-06-23 01:20:00|374.8|372|372.97|370.17|374.8|372|371.6|368.8|0
1655947500000|2022-06-23 01:25:00|373.12|370.32|372.97|370.17|374.73|371.93|372.51|369.71|0
1655947800000|2022-06-23 01:30:00|372.9|370.1|372.05|369.25|372.9|370.1|370.69|367.89|0
1655948100000|2022-06-23 01:35:00|372.13|369.33|374.18|371.38|374.49|371.69|371.75|368.95|0
1655948400000|2022-06-23 01:40:00|373.96|371.16|375.71|372.91|375.71|372.91|373.73|370.93|0
1655948700000|2022-06-23 01:45:00|375.64|372.84|376.86|374.06|377.4|374.6|373.72|370.92|0
1655949000000|2022-06-23 01:50:00|377.09|374.29|381.71|378.91|381.71|378.91|376.93|374.13|0
1655949300000|2022-06-23 01:55:00|381.55|378.75|384.42|381.62|384.96|382.16|381.55|378.75|0
1655949600000|2022-06-23 02:00:00|384.58|381.78|382.79|379.99|385.12|382.32|382.63|379.83|0
1655949900000|2022-06-23 02:05:00|383.02|380.22|383.4|380.6|384.11|381.31|382.4|379.6|0
1655950200000|2022-06-23 02:10:00|383.33|380.53|385.35|382.55|386.67|383.87|382.63|379.83|0
1655950500000|2022-06-23 02:15:00|385.66|382.86|385.81|383.01|386.35|383.55|384.95|382.15|0
1655950800000|2022-06-23 02:20:00|385.89|383.09|387.52|384.72|387.76|384.96|385.11|382.31|0
1655951100000|2022-06-23 02:25:00|387.44|384.64|385.18|382.38|387.44|384.64|384.95|382.15|0
1655951400000|2022-06-23 02:30:00|385.1|382.3|381.38|378.58|385.1|382.3|381.38|378.58|0
1655951700000|2022-06-23 02:35:00|381.23|378.43|380.61|377.81|381.84|379.04|380.61|377.81|0
1655952000000|2022-06-23 02:40:00|380.45|377.65|381.38|378.58|381.69|378.89|380.3|377.5|0
1655952300000|2022-06-23 02:45:00|380.99|378.19|377.98|375.18|381.46|378.66|377.98|375.18|0
1655952600000|2022-06-23 02:50:00|378.06|375.26|380.22|377.42|380.22|377.42|377.83|375.03|0
1655952900000|2022-06-23 02:55:00|379.98|377.18|380.75|377.95|381.37|378.57|379.91|377.11|0
1655953200000|2022-06-23 03:00:00|380.91|378.11|382.14|379.34|382.76|379.96|380.06|377.26|0
1655953500000|2022-06-23 03:05:00|382.29|379.49|379.82|377.02|382.29|379.49|379.51|376.71|0
1655953800000|2022-06-23 03:10:00|379.51|376.71|379.82|377.02|380.13|377.33|377.67|374.87|0
1655954100000|2022-06-23 03:15:00|379.66|376.86|378.58|375.78|380.9|378.1|378.58|375.78|0
1655954400000|2022-06-23 03:20:00|378.12|375.32|378.66|375.86|379.2|376.4|377.89|375.09|0
1655954700000|2022-06-23 03:25:00|378.43|375.63|379.35|376.55|380.43|377.63|378.05|375.25|0
1655955000000|2022-06-23 03:30:00|379.43|376.63|379.27|376.47|380.43|377.63|378.73|375.93|0
1655955300000|2022-06-23 03:35:00|379.19|376.39|378.04|375.24|379.19|376.39|376.89|374.09|0
1655955600000|2022-06-23 03:40:00|377.96|375.16|379.96|377.16|379.96|377.16|377.65|374.85|0
1655955900000|2022-06-23 03:45:00|379.8|377|379.8|377|379.96|377.16|378.88|376.08|0
1655956200000|2022-06-23 03:50:00|379.49|376.69|379.03|376.23|380.11|377.31|378.88|376.08|0
1655956500000|2022-06-23 03:55:00|378.88|376.08|381.03|378.23|381.03|378.23|378.88|376.08|0
1655956800000|2022-06-23 04:00:00|381.11|378.31|380.96|378.16|381.19|378.39|379.95|377.15|0
1655957100000|2022-06-23 04:05:00|381.03|378.23|383.2|380.4|383.43|380.63|381.03|378.23|0
1655957400000|2022-06-23 04:10:00|383.04|380.24|380.95|378.15|383.19|380.39|380.56|377.76|0
1655957700000|2022-06-23 04:15:00|380.87|378.07|380.71|377.91|381.1|378.3|379.48|376.68|0
1655958000000|2022-06-23 04:20:00|380.56|377.76|379.02|376.22|380.79|377.99|378.86|376.06|0
1655958300000|2022-06-23 04:25:00|378.86|376.06|376.25|373.45|378.86|376.06|376.25|373.45|0
1655958600000|2022-06-23 04:30:00|376.18|373.38|375.48|372.68|376.86|374.06|374.72|371.92|0
1655958900000|2022-06-23 04:35:00|375.33|372.53|375.48|372.68|376.4|373.6|375.33|372.53|0
1655959200000|2022-06-23 04:40:00|375.17|372.37|374.25|371.45|375.17|372.37|374.1|371.3|0
1655959500000|2022-06-23 04:45:00|374.33|371.53|375.78|372.98|376.09|373.29|374.25|371.45|0
1655959800000|2022-06-23 04:50:00|375.93|373.13|377.39|374.59|377.93|375.13|375.63|372.83|0
1655960100000|2022-06-23 04:55:00|377.93|375.13|377.08|374.28|377.93|375.13|376.24|373.44|0
1655960400000|2022-06-23 05:00:00|377.16|374.36|376.54|373.74|377.16|374.36|376.23|373.43|0
1655960700000|2022-06-23 05:05:00|376.62|373.82|377|374.2|377.15|374.35|375.62|372.82|0
1655961000000|2022-06-23 05:10:00|377.15|374.35|377.23|374.43|377.54|374.74|376.31|373.51|0
1655961300000|2022-06-23 05:15:00|377.15|374.35|375.31|372.51|377.15|374.35|374.39|371.59|0
1655961600000|2022-06-23 05:20:00|375.46|372.66|376.76|373.96|376.84|374.04|374.7|371.9|0
1655961900000|2022-06-23 05:25:00|376.61|373.81|374.77|371.97|376.76|373.96|374.39|371.59|0
1655962200000|2022-06-23 05:30:00|374.84|372.04|372.55|369.75|374.84|372.04|371.79|368.99|0
1655962500000|2022-06-23 05:35:00|372.4|369.6|374.23|371.43|374.23|371.43|371.49|368.69|0
1655962800000|2022-06-23 05:40:00|374.15|371.35|374.07|371.27|374.31|371.51|373.16|370.36|0
1655963100000|2022-06-23 05:45:00|373.92|371.12|373.61|370.81|374.53|371.73|373.31|370.51|0
1655963400000|2022-06-23 05:50:00|373.92|371.12|375.9|373.1|375.9|373.1|373.92|371.12|0
1655963700000|2022-06-23 05:55:00|375.75|372.95|375.29|372.49|376.36|373.56|374.98|372.18|0
1655964000000|2022-06-23 06:00:00|375.44|372.64|375.98|373.18|378.51|375.71|374.68|371.88|0
1655964300000|2022-06-23 06:05:00|376.05|373.25|377.74|374.94|378.36|375.56|375.98|373.18|0
1655964600000|2022-06-23 06:10:00|377.58|374.78|376.97|374.17|377.97|375.17|375.98|373.18|0
1655964900000|2022-06-23 06:15:00|377.12|374.32|376.74|373.94|377.58|374.78|376.2|373.4|0
1655965200000|2022-06-23 06:20:00|376.66|373.86|378.65|375.85|379.12|376.32|376.66|373.86|0
1655965500000|2022-06-23 06:25:00|378.5|375.7|378.65|375.85|378.96|376.16|377.5|374.7|0
1655965800000|2022-06-23 06:30:00|378.58|375.78|378.58|375.78|378.81|376.01|377.35|374.55|0
1655966100000|2022-06-23 06:35:00|378.5|375.7|377.26|374.46|378.96|376.16|377.11|374.31|0
1655966400000|2022-06-23 06:40:00|377.42|374.62|375.42|372.62|377.42|374.62|375.42|372.62|0
1655966700000|2022-06-23 06:45:00|375.35|372.55|375.75|372.95|376.34|373.54|374.96|372.16|0
1655967000000|2022-06-23 06:50:00|376.06|373.26|376.52|373.72|377.29|374.49|375.37|372.57|0
1655967300000|2022-06-23 06:55:00|376.67|373.87|376.36|373.56|377.52|374.72|374.52|371.72|0
1655967600000|2022-06-23 07:00:00|376.29|373.49|377.59|374.79|380.68|377.88|376.29|373.49|0
1655967900000|2022-06-23 07:05:00|377.62|375.22|381.87|379.47|382.18|379.78|376.55|374.15|0
1655968200000|2022-06-23 07:10:00|381.71|379.31|379.08|376.68|382.18|379.78|378.62|376.22|0
1655968500000|2022-06-23 07:15:00|380.32|377.92|383.26|380.86|385.28|382.88|380.32|377.92|0
1655968800000|2022-06-23 07:20:00|383.72|381.32|387.7|385.3|388.12|385.72|383.65|381.25|0
1655969100000|2022-06-23 07:25:00|387.54|385.14|385.75|383.35|388.56|386.16|385.2|382.8|0
1655969400000|2022-06-23 07:30:00|384.58|382.18|385.44|383.04|388.95|386.55|384.58|382.18|0
1655969700000|2022-06-23 07:35:00|385.51|383.11|387.85|385.45|391.14|388.74|385.51|383.11|0
1655970000000|2022-06-23 07:40:00|387.77|385.37|384.73|382.33|388.47|386.07|384.19|381.79|0
1655970300000|2022-06-23 07:45:00|384.89|382.49|385.28|382.88|385.97|383.57|383.49|381.09|0
1655970600000|2022-06-23 07:50:00|385.19|382.79|387.69|385.29|388|385.6|385.19|382.79|0
1655970900000|2022-06-23 07:55:00|387.84|385.44|387.3|384.9|389.09|386.69|385.97|383.57|0
1655971200000|2022-06-23 08:00:00|388.46|386.06|382.55|380.15|389.4|387|382.47|380.07|0
1655971500000|2022-06-23 08:05:00|382.78|380.38|378.66|376.26|383.56|381.16|378.58|376.18|0
1655971800000|2022-06-23 08:10:00|378.74|376.34|372.13|369.73|379.43|377.03|370.87|368.47|0
1655972100000|2022-06-23 08:15:00|371.9|369.5|374.09|371.69|374.78|372.38|370.69|368.29|0
1655972400000|2022-06-23 08:20:00|374.17|371.77|374.78|372.38|374.94|372.54|373.79|371.39|0
1655972700000|2022-06-23 08:25:00|374.7|372.3|376.54|374.14|376.54|374.14|374.09|371.69|0
1655973000000|2022-06-23 08:30:00|376.46|374.06|378.53|376.13|378.53|376.13|376.23|373.83|0
1655973300000|2022-06-23 08:35:00|378.61|376.21|380.15|377.75|380.3|377.9|377.99|375.59|0
1655973600000|2022-06-23 08:40:00|380|377.6|379.23|376.83|380.15|377.75|378.39|375.99|0
1655973900000|2022-06-23 08:45:00|379.07|376.67|378.84|376.44|379.77|377.37|378.3|375.9|0
1655974200000|2022-06-23 08:50:00|378.61|376.21|379.68|377.28|379.99|377.59|378.46|376.06|0
1655974500000|2022-06-23 08:55:00|379.84|377.44|378.99|376.59|379.99|377.59|377.99|375.59|0
1655974800000|2022-06-23 09:00:00|378.91|376.51|376.16|373.76|379.37|376.97|376|373.6|0
1655975100000|2022-06-23 09:05:00|376.31|373.91|376.92|374.52|377.22|374.82|375.85|373.45|0
1655975400000|2022-06-23 09:10:00|376.77|374.37|372.05|369.65|377|374.6|372.05|369.65|0
1655975700000|2022-06-23 09:15:00|371.89|369.49|372.65|370.25|372.65|370.25|370.98|368.58|0
1655976000000|2022-06-23 09:20:00|372.5|370.1|373.34|370.94|374.03|371.63|371.89|369.49|0
1655976300000|2022-06-23 09:25:00|373.41|371.01|373.18|370.78|374.17|371.77|372.8|370.4|0
1655976600000|2022-06-23 09:30:00|373.41|371.01|373.4|371|374.78|372.38|373.25|370.85|0
1655976900000|2022-06-23 09:35:00|373.25|370.85|372.34|369.94|374.32|371.92|372.19|369.79|0
1655977200000|2022-06-23 09:40:00|372.49|370.09|370.14|367.74|372.49|370.09|370.06|367.66|0
1655977500000|2022-06-23 09:45:00|370.06|367.66|370.66|368.26|371.12|368.72|369.3|366.9|0
1655977800000|2022-06-23 09:50:00|370.51|368.11|369.91|367.51|370.66|368.26|369.45|367.05|0
1655978100000|2022-06-23 09:55:00|369.98|367.58|368.69|366.29|370.29|367.89|366.89|364.49|0
1655978400000|2022-06-23 10:00:00|368.39|365.99|368.54|366.14|369.15|366.75|367.94|365.54|0
1655978700000|2022-06-23 10:05:00|368.47|366.07|367.33|364.93|368.69|366.29|366.73|364.33|0
1655979000000|2022-06-23 10:10:00|367.26|364.86|365.91|363.51|367.78|365.38|365.08|362.68|0
1655979300000|2022-06-23 10:15:00|365.83|363.43|366.58|364.18|367.03|364.63|365.75|363.35|0
1655979600000|2022-06-23 10:20:00|366.28|363.88|366.4|364|367.03|364.63|365.9|363.5|0
1655979900000|2022-06-23 10:25:00|366.25|363.85|363.4|361|366.33|363.93|363.25|360.85|0
1655980200000|2022-06-23 10:30:00|363.55|361.15|365.19|362.79|365.87|363.47|363.55|361.15|0
1655980500000|2022-06-23 10:35:00|365.04|362.64|363.1|360.7|365.34|362.94|362.36|359.96|0
1655980800000|2022-06-23 10:40:00|362.95|360.55|361.62|359.22|363.25|360.85|361.61|359.21|0
1655981100000|2022-06-23 10:45:00|361.54|359.14|359.39|356.99|362.36|359.96|359.39|356.99|0
1655981400000|2022-06-23 10:50:00|359.46|357.06|358.94|356.54|359.68|357.28|357.31|354.91|0
1655981700000|2022-06-23 10:55:00|359.09|356.69|358.05|355.65|359.24|356.84|357.02|354.62|0
1655982000000|2022-06-23 11:00:00|357.98|355.58|359.31|356.91|359.68|357.28|357.98|355.58|0
1655982300000|2022-06-23 11:05:00|359.23|356.83|360.27|357.87|360.71|358.31|359.23|356.83|0
1655982600000|2022-06-23 11:10:00|360.41|358.01|360.56|358.16|361.45|359.05|360.34|357.94|0
1655982900000|2022-06-23 11:15:00|360.41|358.01|359.37|356.97|360.56|358.16|358.63|356.23|0
1655983200000|2022-06-23 11:20:00|359.52|357.12|358.19|355.79|359.52|357.12|357.74|355.34|0
1655983500000|2022-06-23 11:25:00|358.26|355.86|354.5|352.1|358.85|356.45|354.5|352.1|0
1655983800000|2022-06-23 11:30:00|354.79|352.39|356.79|354.39|357.3|354.9|354.65|352.25|0
1655984100000|2022-06-23 11:35:00|356.71|354.31|356.26|353.86|357|354.6|355.97|353.57|0
1655984400000|2022-06-23 11:40:00|356.12|353.72|357.08|354.68|358.93|356.53|355.82|353.42|0
1655984700000|2022-06-23 11:45:00|357.15|354.75|356.41|354.01|358.18|355.78|355.67|353.27|0
1655985000000|2022-06-23 11:50:00|356.48|354.08|356.48|354.08|357.29|354.89|356.11|353.71|0
1655985300000|2022-06-23 11:55:00|356.55|354.15|357.73|355.33|358.03|355.63|356.4|354|0
1655985600000|2022-06-23 12:00:00|357.88|355.48|359.66|357.26|359.66|357.26|357.44|355.04|0
1655985900000|2022-06-23 12:05:00|359.81|357.41|361.74|359.34|361.89|359.49|359.81|357.41|0
1655986200000|2022-06-23 12:10:00|361.89|359.49|362.47|360.07|362.62|360.22|360.4|358|0
1655986500000|2022-06-23 12:15:00|362.32|359.92|361.42|359.02|362.76|360.36|360.68|358.28|0
1655986800000|2022-06-23 12:20:00|361.2|358.8|362.31|359.91|362.91|360.51|361.13|358.73|0
1655987100000|2022-06-23 12:25:00|362.46|360.06|363.58|361.18|363.8|361.4|362.31|359.91|0
1655987400000|2022-06-23 12:30:00|363.8|361.4|367.1|364.7|367.25|364.85|363.8|361.4|0
1655987700000|2022-06-23 12:35:00|366.95|364.55|368.29|365.89|368.44|366.04|366.3|363.9|0
1655988000000|2022-06-23 12:40:00|368.22|365.82|368.51|366.11|368.59|366.19|365.58|363.18|0
1655988300000|2022-06-23 12:45:00|368.89|366.49|366.93|364.53|369.04|366.64|366.33|363.93|0
1655988600000|2022-06-23 12:50:00|367.08|364.68|367.38|364.98|368.43|366.03|366.18|363.78|0
1655988900000|2022-06-23 12:55:00|367.31|364.91|365.21|362.81|367.83|365.43|364.23|361.83|0
1655989200000|2022-06-23 13:00:00|364.98|362.58|364.38|361.98|365.88|363.48|363.63|361.23|0
1655989500000|2022-06-23 13:05:00|364.53|362.13|362.14|359.74|365.72|363.32|361.99|359.59|0
1655989800000|2022-06-23 13:10:00|362.29|359.89|361.24|358.84|363.18|360.78|361.09|358.69|0
1655990100000|2022-06-23 13:15:00|361.09|358.69|360.05|357.65|361.09|358.69|359.61|357.21|0
1655990400000|2022-06-23 13:20:00|359.9|357.5|359.31|356.91|360.28|357.88|359.16|356.76|0
1655990700000|2022-06-23 13:25:00|359.46|357.06|362.87|360.47|362.87|360.47|359.16|356.76|0
1655991000000|2022-06-23 13:30:00|363.02|360.62|364.96|362.56|365.56|363.16|358.57|356.17|0
1655991300000|2022-06-23 13:35:00|365.49|363.09|366.39|363.99|367.96|365.56|363.84|361.44|0
1655991600000|2022-06-23 13:40:00|366.46|364.06|364.14|361.74|366.61|364.21|359.82|357.42|0
1655991900000|2022-06-23 13:45:00|362.35|359.95|363.16|360.76|369.31|366.91|361.38|358.98|0
1655992200000|2022-06-23 13:50:00|363.24|360.84|372.03|369.63|373.39|370.99|363.24|360.84|0
1655992500000|2022-06-23 13:55:00|372.18|369.78|360.33|357.93|372.48|370.08|359.59|357.19|0
1655992800000|2022-06-23 14:00:00|360.48|358.08|360.03|357.63|361.67|359.27|357.96|355.56|0
1655993100000|2022-06-23 14:05:00|359.74|357.34|366.5|364.1|366.8|364.4|357.85|355.45|0
1655993400000|2022-06-23 14:10:00|366.04|363.64|366.94|364.54|370.11|367.71|363.95|361.55|0
1655993700000|2022-06-23 14:15:00|366.34|363.94|365.14|362.74|367.85|365.45|363.34|360.94|0
1655994000000|2022-06-23 14:20:00|364.69|362.29|360.9|358.5|364.84|362.44|359.47|357.07|0
1655994300000|2022-06-23 14:25:00|360.98|358.58|363.28|360.88|365.53|363.13|359.85|357.45|0
1655994600000|2022-06-23 14:30:00|362.38|359.98|364.47|362.07|365.98|363.58|360.29|357.89|0
1655994900000|2022-06-23 14:35:00|365.67|363.27|359.84|357.44|366.73|364.33|359.84|357.44|0
1655995200000|2022-06-23 14:40:00|359.54|357.14|358.21|355.81|359.54|357.14|355.25|352.85|0
1655995500000|2022-06-23 14:45:00|358.5|356.1|357.33|354.93|358.73|356.33|353.79|351.39|0
1655995800000|2022-06-23 14:50:00|357.04|354.64|356.59|354.19|359.11|356.71|355.26|352.86|0
1655996100000|2022-06-23 14:55:00|356.44|354.04|353.93|351.53|356.59|354.19|352.46|350.06|0
1655996400000|2022-06-23 15:00:00|353.78|351.38|359.63|357.23|359.85|357.45|353.78|351.38|0
1655996700000|2022-06-23 15:05:00|359.56|357.16|357.03|354.63|360.3|357.9|357.03|354.63|0
1655997000000|2022-06-23 15:10:00|356.58|354.18|353.63|351.23|357.77|355.37|351.86|349.46|0
1655997300000|2022-06-23 15:15:00|353.92|351.52|354.51|352.11|355.69|353.29|353.92|351.52|0
1655997600000|2022-06-23 15:20:00|354.59|352.19|359.4|357|360.29|357.89|353.48|351.08|0
1655997900000|2022-06-23 15:25:00|359.55|357.15|359.54|357.14|360.14|357.74|358.06|355.66|0
1655998200000|2022-06-23 15:30:00|358.8|356.4|363.28|360.88|363.88|361.48|357.61|355.21|0
1655998500000|2022-06-23 15:35:00|363.43|361.03|367.64|365.24|367.64|365.24|363.43|361.03|0
1655998800000|2022-06-23 15:40:00|367.49|365.09|364.92|362.52|368.32|365.92|364.77|362.37|0
1655999100000|2022-06-23 15:45:00|365.07|362.67|363.57|361.17|366.58|364.18|363.42|361.02|0
1655999400000|2022-06-23 15:50:00|364.02|361.62|366.12|363.72|366.12|363.72|363.57|361.17|0
1655999700000|2022-06-23 15:55:00|366.27|363.87|370.05|367.65|370.66|368.26|366.27|363.87|0
1656000000000|2022-06-23 16:00:00|369.9|367.5|377.07|374.67|377.07|374.67|369.14|366.74|0
1656000300000|2022-06-23 16:05:00|377.22|374.82|376.4|374|377.93|375.53|371.2|368.8|0
1656000600000|2022-06-23 16:10:00|376.24|373.84|374.56|372.16|377.78|375.38|373.8|371.4|0
1656000900000|2022-06-23 16:15:00|375.33|372.93|372.12|369.72|376.24|373.84|370.61|368.21|0
1656001200000|2022-06-23 16:20:00|372.28|369.88|371.91|369.51|373.43|371.03|369.34|366.94|0
1656001500000|2022-06-23 16:25:00|372.06|369.66|373.74|371.34|374.5|372.1|371.46|369.06|0
1656001800000|2022-06-23 16:30:00|374.04|371.64|377.63|375.23|378.02|375.62|372.67|370.27|0
1656002100000|2022-06-23 16:35:00|377.17|374.77|379.32|376.92|380.24|377.84|375.33|372.93|0
1656002400000|2022-06-23 16:40:00|379.78|377.38|378.24|375.84|380.24|377.84|376.4|374|0
1656002700000|2022-06-23 16:45:00|378.7|376.3|378.74|376.34|381.94|379.54|377.36|374.96|0
1656003000000|2022-06-23 16:50:00|379.05|376.65|378.9|376.5|383.07|380.67|377.97|375.57|0
1656003300000|2022-06-23 16:55:00|379.05|376.65|380.13|377.73|380.9|378.5|377.2|374.8|0
1656003600000|2022-06-23 17:00:00|380.43|378.03|381.82|379.42|384.3|381.9|380.43|378.03|0
1656003900000|2022-06-23 17:05:00|381.9|379.5|378.27|375.87|382.13|379.73|376.12|373.72|0
1656004200000|2022-06-23 17:10:00|378.43|376.03|379.67|377.27|380.13|377.73|376.12|373.72|0
1656004500000|2022-06-23 17:15:00|379.06|376.66|378.13|375.73|379.36|376.96|376.91|374.51|0
1656004800000|2022-06-23 17:20:00|377.68|375.28|378.44|376.04|381.2|378.8|375.39|372.99|0
1656005100000|2022-06-23 17:25:00|378.29|375.89|379.82|377.42|380.89|378.49|376.53|374.13|0
1656005400000|2022-06-23 17:30:00|379.97|377.57|378.05|375.65|380.12|377.72|377.21|374.81|0
1656005700000|2022-06-23 17:35:00|377.97|375.57|380.27|377.87|381.66|379.26|376.9|374.5|0
1656006000000|2022-06-23 17:40:00|380.12|377.72|380.5|378.1|383.2|380.8|379.35|376.95|0
1656006300000|2022-06-23 17:45:00|380.42|378.02|377.66|375.26|381.5|379.1|377.66|375.26|0
1656006600000|2022-06-23 17:50:00|377.51|375.11|374.76|372.36|377.81|375.41|373.85|371.45|0
1656006900000|2022-06-23 17:55:00|374.61|372.21|374|371.6|375.52|373.12|373.24|370.84|0
1656007200000|2022-06-23 18:00:00|373.85|371.45|374.61|372.21|375.52|373.12|372.48|370.08|0
1656007500000|2022-06-23 18:05:00|374.91|372.51|373.39|370.99|374.91|372.51|373.39|370.99|0
1656007800000|2022-06-23 18:10:00|373.54|371.14|373.99|371.59|375.36|372.96|372.1|369.7|0
1656008100000|2022-06-23 18:15:00|374.14|371.74|374.29|371.89|375.82|373.42|373.08|370.68|0
1656008400000|2022-06-23 18:20:00|374.14|371.74|372.79|370.39|375.66|373.26|371.87|369.47|0
1656008700000|2022-06-23 18:25:00|372.49|370.09|370.52|368.12|373.85|371.45|370.07|367.67|0
1656009000000|2022-06-23 18:30:00|370.67|368.27|366.16|363.76|370.82|368.42|365.57|363.17|0
1656009300000|2022-06-23 18:35:00|366.46|364.06|364.3|361.9|367.69|365.29|363.56|361.16|0
1656009600000|2022-06-23 18:40:00|364.38|361.98|365.65|363.25|366.25|363.85|364.38|361.98|0
1656009900000|2022-06-23 18:45:00|365.8|363.4|366.7|364.3|368.05|365.65|365.65|363.25|0
1656010200000|2022-06-23 18:50:00|366.85|364.45|367.26|364.86|367.86|365.46|365.79|363.39|0
1656010500000|2022-06-23 18:55:00|367.86|365.46|366.81|364.41|368.61|366.21|366.81|364.41|0
1656010800000|2022-06-23 19:00:00|366.66|364.26|365.76|363.36|369.21|366.81|365.61|363.21|0
1656011100000|2022-06-23 19:05:00|365.99|363.59|364.86|362.46|366.36|363.96|363.67|361.27|0
1656011400000|2022-06-23 19:10:00|364.71|362.31|364.34|361.94|366.35|363.95|363.96|361.56|0
1656011700000|2022-06-23 19:15:00|364.26|361.86|365.3|362.9|367.55|365.15|363.81|361.41|0
1656012000000|2022-06-23 19:20:00|365|362.6|364.7|362.3|365.9|363.5|363.21|360.81|0
1656012300000|2022-06-23 19:25:00|364.85|362.45|361.87|359.47|364.85|362.45|360.69|358.29|0
1656012600000|2022-06-23 19:30:00|362.02|359.62|354.94|352.54|362.02|359.62|354.79|352.39|0
1656012900000|2022-06-23 19:35:00|354.79|352.39|359.76|357.36|360.21|357.81|354.79|352.39|0
1656013200000|2022-06-23 19:40:00|359.47|357.07|358.29|355.89|360.35|357.95|356.24|353.84|0
1656013500000|2022-06-23 19:45:00|358.44|356.04|353.45|351.05|358.44|356.04|353.45|351.05|0
1656013800000|2022-06-23 19:50:00|352.43|350.03|356.82|354.42|357.11|354.71|351.12|348.72|0
1656014100000|2022-06-23 19:55:00|356.67|354.27|355.05|352.65|357.85|355.45|353.15|350.75|0
1656014400000|2022-06-23 20:00:00|355.35|352.95|361.09|358.69|361.09|358.69|355.35|352.95|0
1656014700000|2022-06-23 20:05:00|360.94|358.54|360.72|358.32|361.24|358.84|360.35|357.95|0
1656015000000|2022-06-23 20:10:00|360.64|358.24|361.08|358.68|361.09|358.69|360.35|357.95|0
1656015300000|2022-06-23 20:15:00|361.28|358.48|360.84|358.04|361.28|358.48|360.69|357.89|0
1656015600000|2022-06-23 20:20:00|360.69|357.89|358.92|356.12|360.69|357.89|358.92|356.12|0
1656015900000|2022-06-23 20:25:00|358.99|356.19|357.89|355.09|359.95|357.15|357.74|354.94|0
1656016200000|2022-06-23 20:30:00|357.74|354.94|357.88|355.08|357.89|355.09|357.59|354.79|0
1656016500000|2022-06-23 20:35:00|357.74|354.94|357.88|355.08|357.88|355.08|357.73|354.93|0
1656016800000|2022-06-23 20:40:00|358.47|355.67|361.58|358.78|361.58|358.78|358.47|355.67|0
1656017100000|2022-06-23 20:45:00|361.43|358.63|362.03|359.23|362.32|359.52|361.43|358.63|0
1656017400000|2022-06-23 20:50:00|362.17|359.37|364.11|361.31|364.11|361.31|362.17|359.37|0
1656017700000|2022-06-23 20:55:00|363.96|361.16|362.67|359.87|364.11|361.31|362.67|359.87|0
1656018000000|2022-06-23 21:00:00|362.58|359.78|362.64|359.84|363.09|360.29|362.58|359.78|0
1656018300000|2022-06-23 21:05:00|362.56|359.76|362.18|359.38|362.56|359.76|362.16|359.36|0
1656018600000|2022-06-23 21:10:00|362.1|359.3|362.14|359.34|362.27|359.47|362.08|359.28|0
1656018900000|2022-06-23 21:15:00|362.23|359.43|362.51|359.71|362.53|359.73|362.23|359.43|0
1656019200000|2022-06-23 21:20:00|362.46|359.66|363.03|360.23|363.12|360.32|362.46|359.66|0
1656019500000|2022-06-23 21:25:00|363.01|360.21|362.96|360.16|363.05|360.25|362.53|359.73|0
1656019800000|2022-06-23 21:30:00|362.92|360.12|362.94|360.14|362.96|360.16|362.92|360.12|0
1656020100000|2022-06-23 21:35:00|362.96|360.16|362.95|360.15|362.96|360.16|362.95|360.15|0
1656020400000|2022-06-23 21:40:00|362.78|359.98|362.52|359.72|362.78|359.98|362.49|359.69|0
1656020700000|2022-06-23 21:45:00|362.61|359.81|361.8|359|362.62|359.82|361.8|359|0
1656021000000|2022-06-23 21:50:00|361.89|359.09|362|359.2|362|359.2|361.78|358.98|0
1656021300000|2022-06-23 21:55:00|361.86|359.06|361.62|358.82|361.86|359.06|361.58|358.78|0
1656021600000|2022-06-23 22:00:00|362.37|359.57|360.8|358|362.37|359.57|360.73|357.93|0
1656021900000|2022-06-23 22:05:00|360.73|357.93|361.69|358.89|362.14|359.34|360.06|357.26|0
1656022200000|2022-06-23 22:10:00|362.43|359.63|361.54|358.74|363.33|360.53|361.54|358.74|0
1656022500000|2022-06-23 22:15:00|361.39|358.59|361.83|359.03|361.84|359.04|360.65|357.85|0
1656022800000|2022-06-23 22:20:00|361.76|358.96|361.32|358.52|362.28|359.48|361.32|358.52|0
1656023100000|2022-06-23 22:25:00|361.39|358.59|363.02|360.22|363.02|360.22|360.64|357.84|0
1656023400000|2022-06-23 22:30:00|362.87|360.07|362.57|359.77|362.87|360.07|361.98|359.18|0
1656023700000|2022-06-23 22:35:00|362.42|359.62|361.68|358.88|363.02|360.22|361.68|358.88|0
1656024000000|2022-06-23 22:40:00|361.53|358.73|361.08|358.28|361.53|358.73|360.86|358.06|0
1656024300000|2022-06-23 22:45:00|360.86|358.06|359.45|356.65|360.93|358.13|358.93|356.13|0
1656024600000|2022-06-23 22:50:00|359.52|356.72|359.08|356.28|359.59|356.79|358.85|356.05|0
1656024900000|2022-06-23 22:55:00|359.15|356.35|359.52|356.72|360.18|357.38|359.15|356.35|0
1656025200000|2022-06-23 23:00:00|359.29|356.49|359.29|356.49|359.89|357.09|358.26|355.46|0
1656025500000|2022-06-23 23:05:00|359.07|356.27|358.99|356.19|359.88|357.08|358.99|356.19|0
1656025800000|2022-06-23 23:10:00|358.92|356.12|358.7|355.9|358.92|356.12|358.33|355.53|0
1656026100000|2022-06-23 23:15:00|358.77|355.97|359.73|356.93|359.81|357.01|358.69|355.89|0
1656026400000|2022-06-23 23:20:00|359.58|356.78|359.43|356.63|359.73|356.93|359.28|356.48|0
1656026700000|2022-06-23 23:25:00|359.51|356.71|358.54|355.74|359.87|357.07|358.54|355.74|0
1656027000000|2022-06-23 23:30:00|359.06|356.26|358.83|356.03|359.8|357|357.95|355.15|0
1656027300000|2022-06-23 23:35:00|358.91|356.11|358.83|356.03|358.91|356.11|358.24|355.44|0
1656027600000|2022-06-23 23:40:00|358.54|355.74|358.91|356.11|359.13|356.33|358.24|355.44|0
1656027900000|2022-06-23 23:45:00|358.98|356.18|359.57|356.77|359.72|356.92|358.68|355.88|0
1656028200000|2022-06-23 23:50:00|359.42|356.62|360.38|357.58|360.38|357.58|359.12|356.32|0
1656028500000|2022-06-23 23:55:00|360.45|357.65|362.23|359.43|362.98|360.18|360.45|357.65|0
1656028800000|2022-06-24 00:00:00|362.01|359.21|360.97|358.17|364.17|361.37|360.9|358.1|0
1656029100000|2022-06-24 00:05:00|361.04|358.24|360|357.2|361.56|358.76|359.41|356.61|0
1656029400000|2022-06-24 00:10:00|359.41|356.61|360.89|358.09|361.56|358.76|358.97|356.17|0
1656029700000|2022-06-24 00:15:00|361.04|358.24|358.89|356.09|362.67|359.87|358.81|356.01|0
1656030000000|2022-06-24 00:20:00|358.81|356.01|358.15|355.35|358.81|356.01|357.04|354.24|0
1656030300000|2022-06-24 00:25:00|358.07|355.27|359.77|356.97|359.99|357.19|357.92|355.12|0
1656030600000|2022-06-24 00:30:00|359.84|357.04|360.07|357.27|361.33|358.53|359.4|356.6|0
1656030900000|2022-06-24 00:35:00|360.14|357.34|359.77|356.97|360.66|357.86|359.1|356.3|0
1656031200000|2022-06-24 00:40:00|359.62|356.82|358.21|355.41|359.77|356.97|358.14|355.34|0
1656031500000|2022-06-24 00:45:00|358.29|355.49|357.1|354.3|358.29|355.49|356.14|353.34|0
1656031800000|2022-06-24 00:50:00|357.03|354.23|357.54|354.74|358.28|355.48|356.81|354.01|0
1656032100000|2022-06-24 00:55:00|357.47|354.67|356.58|353.78|357.76|354.96|356.43|353.63|0
1656032400000|2022-06-24 01:00:00|356.73|353.93|356.65|353.85|357.61|354.81|356.65|353.85|0
1656032700000|2022-06-24 01:05:00|356.58|353.78|358.05|355.25|358.2|355.4|356.43|353.63|0
1656033000000|2022-06-24 01:10:00|357.98|355.18|355.69|352.89|357.98|355.18|355.69|352.89|0
1656033300000|2022-06-24 01:15:00|355.62|352.82|356.57|353.77|356.8|354|354.59|351.79|0
1656033600000|2022-06-24 01:20:00|356.28|353.48|352.9|350.1|356.28|353.48|352.61|349.81|0
1656033900000|2022-06-24 01:25:00|352.75|349.95|354.36|351.56|354.51|351.71|352.61|349.81|0
1656034200000|2022-06-24 01:30:00|354.29|351.49|353.48|350.68|355.24|352.44|353.48|350.68|0
1656034500000|2022-06-24 01:35:00|353.19|350.39|353.18|350.38|353.7|350.9|351.43|348.63|0
1656034800000|2022-06-24 01:40:00|352.89|350.09|351.14|348.34|353.33|350.53|350.55|347.75|0
1656035100000|2022-06-24 01:45:00|350.99|348.19|348.37|345.57|350.99|348.19|346.92|344.12|0
1656035400000|2022-06-24 01:50:00|348.23|345.43|349.38|346.58|349.53|346.73|347.36|344.56|0
1656035700000|2022-06-24 01:55:00|349.46|346.66|347.86|345.06|349.82|347.02|347.57|344.77|0
1656036000000|2022-06-24 02:00:00|347.93|345.13|348.8|346|348.87|346.07|347.5|344.7|0
1656036300000|2022-06-24 02:05:00|348.94|346.14|347.35|344.55|349.09|346.29|347.35|344.55|0
1656036600000|2022-06-24 02:10:00|347.28|344.48|343.88|341.08|347.28|344.48|343.88|341.08|0
1656036900000|2022-06-24 02:15:00|343.74|340.94|343.16|340.36|344.02|341.22|342.73|339.93|0
1656037200000|2022-06-24 02:20:00|343.09|340.29|344.6|341.8|344.6|341.8|342.73|339.93|0
1656037500000|2022-06-24 02:25:00|344.74|341.94|343.44|340.64|344.88|342.08|343.3|340.5|0
1656037800000|2022-06-24 02:30:00|343.59|340.79|343.44|340.64|344.02|341.22|342.94|340.14|0
1656038100000|2022-06-24 02:35:00|343.52|340.72|343.08|340.28|343.58|340.78|342.94|340.14|0
1656038400000|2022-06-24 02:40:00|343.01|340.21|343.29|340.49|343.72|340.92|342.86|340.06|0
1656038700000|2022-06-24 02:45:00|343.15|340.35|341.36|338.56|343.15|340.35|341|338.2|0
1656039000000|2022-06-24 02:50:00|341.21|338.41|340.64|337.84|341.42|338.62|340.42|337.62|0
1656039300000|2022-06-24 02:55:00|340.71|337.91|341.07|338.27|341.5|338.7|340.71|337.91|0
1656039600000|2022-06-24 03:00:00|340.99|338.19|340.85|338.05|341.42|338.62|340.13|337.33|0
1656039900000|2022-06-24 03:05:00|340.78|337.98|341.56|338.76|341.7|338.9|340.49|337.69|0
1656040200000|2022-06-24 03:10:00|341.42|338.62|342.56|339.76|342.85|340.05|341.42|338.62|0
1656040500000|2022-06-24 03:15:00|342.63|339.83|342.78|339.98|343.13|340.33|341.99|339.19|0
1656040800000|2022-06-24 03:20:00|342.84|340.04|342.99|340.19|343.7|340.9|342.7|339.9|0
1656041100000|2022-06-24 03:25:00|343.13|340.33|344.28|341.48|344.79|341.99|343.13|340.33|0
1656041400000|2022-06-24 03:30:00|344.21|341.41|344.35|341.55|344.71|341.91|343.7|340.9|0
1656041700000|2022-06-24 03:35:00|344.27|341.47|343.55|340.75|344.42|341.62|343.55|340.75|0
1656042000000|2022-06-24 03:40:00|343.7|340.9|343.91|341.11|344.13|341.33|343.12|340.32|0
1656042300000|2022-06-24 03:45:00|343.84|341.04|344.56|341.76|344.7|341.9|343.84|341.04|0
1656042600000|2022-06-24 03:50:00|344.41|341.61|343.83|341.03|344.56|341.76|343.55|340.75|0
1656042900000|2022-06-24 03:55:00|343.98|341.18|344.26|341.46|344.63|341.83|343.76|340.96|0
1656043200000|2022-06-24 04:00:00|344.34|341.54|342.39|339.59|344.55|341.75|342.11|339.31|0
1656043500000|2022-06-24 04:05:00|342.47|339.67|341.96|339.16|342.54|339.74|341.67|338.87|0
1656043800000|2022-06-24 04:10:00|342.03|339.23|341.96|339.16|342.39|339.59|341.1|338.3|0
1656044100000|2022-06-24 04:15:00|341.81|339.01|338.39|335.59|341.81|339.01|338.24|335.44|0
1656044400000|2022-06-24 04:20:00|338.46|335.66|336.11|333.31|338.67|335.87|335.69|332.89|0
1656044700000|2022-06-24 04:25:00|336.25|333.45|337.53|334.73|337.6|334.8|336.11|333.31|0
1656045000000|2022-06-24 04:30:00|337.46|334.66|336.46|333.66|337.6|334.8|336.39|333.59|0
1656045300000|2022-06-24 04:35:00|336.39|333.59|337.24|334.44|337.38|334.58|336.1|333.3|0
1656045600000|2022-06-24 04:40:00|337.38|334.58|337.38|334.58|337.81|335.01|337.24|334.44|0
1656045900000|2022-06-24 04:45:00|337.31|334.51|337.59|334.79|337.8|335|337.24|334.44|0
1656046200000|2022-06-24 04:50:00|337.8|335|337.09|334.29|337.94|335.14|336.95|334.15|0
1656046500000|2022-06-24 04:55:00|337.02|334.22|336.94|334.14|337.23|334.43|336.03|333.23|0
1656046800000|2022-06-24 05:00:00|336.8|334|337.16|334.36|338.65|335.85|336.31|333.51|0
1656047100000|2022-06-24 05:05:00|336.94|334.14|337.58|334.78|337.58|334.78|334.96|332.16|0
1656047400000|2022-06-24 05:10:00|337.37|334.57|337.58|334.78|338.08|335.28|336.73|333.93|0
1656047700000|2022-06-24 05:15:00|337.51|334.71|337.44|334.64|337.93|335.13|336.94|334.14|0
1656048000000|2022-06-24 05:20:00|337.36|334.56|337.64|334.84|338|335.2|336.3|333.5|0
1656048300000|2022-06-24 05:25:00|337.79|334.99|335.51|332.71|338.57|335.77|335.37|332.57|0
1656048600000|2022-06-24 05:30:00|335.59|332.79|336.98|334.18|336.98|334.18|335.51|332.71|0
1656048900000|2022-06-24 05:35:00|336.84|334.04|335.36|332.56|337.13|334.33|335.36|332.56|0
1656049200000|2022-06-24 05:40:00|334.94|332.14|334.72|331.92|335.29|332.49|334.58|331.78|0
1656049500000|2022-06-24 05:45:00|335|332.2|335.36|332.56|335.57|332.77|334.72|331.92|0
1656049800000|2022-06-24 05:50:00|335.42|332.62|335.84|333.04|336.83|334.03|335.42|332.62|0
1656050100000|2022-06-24 05:55:00|335.7|332.9|337.26|334.46|337.96|335.16|335.64|332.84|0
1656050400000|2022-06-24 06:00:00|337.82|335.02|338.39|335.59|339.24|336.44|337.68|334.88|0
1656050700000|2022-06-24 06:05:00|338.25|335.45|339.81|337.01|339.95|337.15|337.54|334.74|0
1656051000000|2022-06-24 06:10:00|340.02|337.22|338.17|335.37|340.09|337.29|337.82|335.02|0
1656051300000|2022-06-24 06:15:00|338.1|335.3|338.66|335.86|339.59|336.79|337.67|334.87|0
1656051600000|2022-06-24 06:20:00|338.6|335.8|338.17|335.37|339.66|336.86|337.81|335.01|0
1656051900000|2022-06-24 06:25:00|338.52|335.72|339.02|336.22|339.51|336.71|338.38|335.58|0
1656052200000|2022-06-24 06:30:00|339.23|336.43|340.51|337.71|340.93|338.13|338.37|335.57|0
1656052500000|2022-06-24 06:35:00|340.58|337.78|340.01|337.21|341.22|338.42|340.01|337.21|0
1656052800000|2022-06-24 06:40:00|339.72|336.92|339.79|336.99|340.58|337.78|339.22|336.42|0
1656053100000|2022-06-24 06:45:00|339.86|337.06|339.93|337.13|340.5|337.7|339.5|336.7|0
1656053400000|2022-06-24 06:50:00|340|337.2|340.35|337.55|340.5|337.7|339.64|336.84|0
1656053700000|2022-06-24 06:55:00|340.43|337.63|341.49|338.69|341.78|338.98|340.43|337.63|0
1656054000000|2022-06-24 07:00:00|341.28|338.48|341.87|339.07|344.29|341.49|340.8|338|0
1656054300000|2022-06-24 07:05:00|341.67|339.27|339.55|337.15|342.77|340.37|338.98|336.58|0
1656054600000|2022-06-24 07:10:00|339.83|337.43|341.11|338.71|341.4|339|338.98|336.58|0
1656054900000|2022-06-24 07:15:00|341.19|338.79|343.06|340.66|344.21|341.81|340.4|338|0
1656055200000|2022-06-24 07:20:00|343.21|340.81|343.57|341.17|343.78|341.38|342.14|339.74|0
1656055500000|2022-06-24 07:25:00|343.49|341.09|341.77|339.37|343.78|341.38|341.63|339.23|0
1656055800000|2022-06-24 07:30:00|341.85|339.45|339.99|337.59|342.06|339.66|339.49|337.09|0
1656056100000|2022-06-24 07:35:00|340.06|337.66|339.63|337.23|341.34|338.94|339.2|336.8|0
1656056400000|2022-06-24 07:40:00|339.77|337.37|338.49|336.09|340.41|338.01|338.21|335.81|0
1656056700000|2022-06-24 07:45:00|338.63|336.23|338.77|336.37|339.63|337.23|338.21|335.81|0
1656057000000|2022-06-24 07:50:00|338.85|336.45|338.77|336.37|338.91|336.51|337.21|334.81|0
1656057300000|2022-06-24 07:55:00|338.63|336.23|339.19|336.79|339.48|337.08|337.63|335.23|0
1656057600000|2022-06-24 08:00:00|338.63|336.23|339.48|337.08|340.19|337.79|337.35|334.95|0
1656057900000|2022-06-24 08:05:00|339.62|337.22|340.75|338.35|340.9|338.5|339.33|336.93|0
1656058200000|2022-06-24 08:10:00|340.69|338.29|341.68|339.28|342.18|339.78|339.9|337.5|0
1656058500000|2022-06-24 08:15:00|342.04|339.64|340.18|337.78|342.04|339.64|339.75|337.35|0
1656058800000|2022-06-24 08:20:00|340.25|337.85|342.6|340.2|343.75|341.35|339.83|337.43|0
1656059100000|2022-06-24 08:25:00|342.53|340.13|340.32|337.92|343.18|340.78|340.32|337.92|0
1656059400000|2022-06-24 08:30:00|340.46|338.06|339.53|337.13|341.46|339.06|339.46|337.06|0
1656059700000|2022-06-24 08:35:00|339.46|337.06|339.17|336.77|340.25|337.85|338.61|336.21|0
1656060000000|2022-06-24 08:40:00|339.39|336.99|338.89|336.49|339.74|337.34|338.54|336.14|0
1656060300000|2022-06-24 08:45:00|338.82|336.42|340.02|337.62|340.02|337.62|338.46|336.06|0
1656060600000|2022-06-24 08:50:00|340.16|337.76|339.81|337.41|341.16|338.76|339.31|336.91|0
1656060900000|2022-06-24 08:55:00|339.74|337.34|339.24|336.84|340.02|337.62|338.46|336.06|0
1656061200000|2022-06-24 09:00:00|339.31|336.91|339.95|337.55|340.44|338.04|339.02|336.62|0
1656061500000|2022-06-24 09:05:00|339.87|337.47|338.45|336.05|340.66|338.26|338.45|336.05|0
1656061800000|2022-06-24 09:10:00|338.67|336.27|337.53|335.13|338.81|336.41|336.97|334.57|0
1656062100000|2022-06-24 09:15:00|337.39|334.99|337.46|335.06|338.1|335.7|337.04|334.64|0
1656062400000|2022-06-24 09:20:00|337.53|335.13|337.67|335.27|337.96|335.56|337.11|334.71|0
1656062700000|2022-06-24 09:25:00|337.53|335.13|339.09|336.69|339.66|337.26|337.53|335.13|0
1656063000000|2022-06-24 09:30:00|339.02|336.62|338.23|335.83|339.8|337.4|338.23|335.83|0
1656063300000|2022-06-24 09:35:00|338.31|335.91|339.87|337.47|339.94|337.54|337.95|335.55|0
1656063600000|2022-06-24 09:40:00|339.8|337.4|338.23|335.83|340.01|337.61|338.09|335.69|0
1656063900000|2022-06-24 09:45:00|338.3|335.9|338.23|335.83|338.44|336.04|337.23|334.83|0
1656064200000|2022-06-24 09:50:00|338.3|335.9|337.87|335.47|339.22|336.82|337.66|335.26|0
1656064500000|2022-06-24 09:55:00|337.8|335.4|336.24|333.84|338.51|336.11|336.1|333.7|0
1656064800000|2022-06-24 10:00:00|336.1|333.7|334.82|332.42|336.52|334.12|334.47|332.07|0
1656065100000|2022-06-24 10:05:00|334.96|332.56|334.12|331.72|336.52|334.12|334.05|331.65|0
1656065400000|2022-06-24 10:10:00|333.97|331.57|334.68|332.28|335.1|332.7|333.97|331.57|0
1656065700000|2022-06-24 10:15:00|334.82|332.42|334.13|331.73|336.23|333.83|333.99|331.59|0
1656066000000|2022-06-24 10:20:00|333.99|331.59|334.71|332.31|334.71|332.31|332.03|329.63|0
1656066300000|2022-06-24 10:25:00|334.78|332.38|334.64|332.24|335.14|332.74|334.35|331.95|0
1656066600000|2022-06-24 10:30:00|334.78|332.38|332.79|330.39|335.06|332.66|332.79|330.39|0
1656066900000|2022-06-24 10:35:00|333.36|330.96|333.92|331.52|334.35|331.95|333.15|330.75|0
1656067200000|2022-06-24 10:40:00|334.06|331.66|334.63|332.23|335.06|332.66|333.92|331.52|0
1656067500000|2022-06-24 10:45:00|334.77|332.37|334.49|332.09|334.91|332.51|333.99|331.59|0
1656067800000|2022-06-24 10:50:00|334.42|332.02|334.91|332.51|335.69|333.29|334.06|331.66|0
1656068100000|2022-06-24 10:55:00|335.05|332.65|335.05|332.65|336.33|333.93|334.62|332.22|0
1656068400000|2022-06-24 11:00:00|335.33|332.93|335.61|333.21|335.9|333.5|334.76|332.36|0
1656068700000|2022-06-24 11:05:00|335.76|333.36|335.47|333.07|336.04|333.64|335.47|333.07|0
1656069000000|2022-06-24 11:10:00|335.61|333.21|334.55|332.15|335.97|333.57|334.47|332.07|0
1656069300000|2022-06-24 11:15:00|334.62|332.22|334.05|331.65|335.18|332.78|334.05|331.65|0
1656069600000|2022-06-24 11:20:00|333.98|331.58|334.04|331.64|334.75|332.35|333.76|331.36|0
1656069900000|2022-06-24 11:25:00|334.26|331.86|333.33|330.93|335.04|332.64|333.33|330.93|0
1656070200000|2022-06-24 11:30:00|333.19|330.79|332.62|330.22|333.76|331.36|332.06|329.66|0
1656070500000|2022-06-24 11:35:00|332.77|330.37|334.75|332.35|334.75|332.35|332.62|330.22|0
1656070800000|2022-06-24 11:40:00|334.89|332.49|335.88|333.48|335.88|333.48|334.46|332.06|0
1656071100000|2022-06-24 11:45:00|336.02|333.62|337.59|335.19|337.87|335.47|335.59|333.19|0
1656071400000|2022-06-24 11:50:00|337.44|335.04|336.44|334.04|337.73|335.33|336.38|333.98|0
1656071700000|2022-06-24 11:55:00|336.52|334.12|336.58|334.18|336.87|334.47|335.81|333.41|0
1656072000000|2022-06-24 12:00:00|336.3|333.9|335.59|333.19|337.44|335.04|335.3|332.9|0
1656072300000|2022-06-24 12:05:00|335.87|333.47|334.73|332.33|336.58|334.18|334.1|331.7|0
1656072600000|2022-06-24 12:10:00|334.8|332.4|334.59|332.19|334.87|332.47|334.16|331.76|0
1656072900000|2022-06-24 12:15:00|334.52|332.12|334.3|331.9|335.15|332.75|334.02|331.62|0
1656073200000|2022-06-24 12:20:00|334.16|331.76|336|333.6|336.29|333.89|333.59|331.19|0
1656073500000|2022-06-24 12:25:00|335.86|333.46|336.36|333.96|336.5|334.1|335.01|332.61|0
1656073800000|2022-06-24 12:30:00|336.57|334.17|335.95|333.55|336.71|334.31|335.32|332.92|0
1656074100000|2022-06-24 12:35:00|335.74|333.34|335.24|332.84|335.95|333.55|334.67|332.27|0
1656074400000|2022-06-24 12:40:00|335.38|332.98|334.24|331.84|335.38|332.98|333.96|331.56|0
1656074700000|2022-06-24 12:45:00|334.1|331.7|335.45|333.05|336.38|333.98|334.1|331.7|0
1656075000000|2022-06-24 12:50:00|335.66|333.26|336.51|334.11|336.66|334.26|335.66|333.26|0
1656075300000|2022-06-24 12:55:00|336.37|333.97|336.23|333.83|336.94|334.54|335.8|333.4|0
1656075600000|2022-06-24 13:00:00|336.51|334.11|334.94|332.54|336.65|334.25|334.8|332.4|0
1656075900000|2022-06-24 13:05:00|334.8|332.4|333.95|331.55|335.37|332.97|333.45|331.05|0
1656076200000|2022-06-24 13:10:00|333.81|331.41|334.23|331.83|334.8|332.4|333.66|331.26|0
1656076500000|2022-06-24 13:15:00|334.09|331.69|333.38|330.98|334.65|332.25|332.95|330.55|0
1656076800000|2022-06-24 13:20:00|333.23|330.83|332.24|329.84|333.66|331.26|331.96|329.56|0
1656077100000|2022-06-24 13:25:00|332.17|329.77|332.8|330.4|334.08|331.68|331.68|329.28|0
1656077400000|2022-06-24 13:30:00|332.74|330.34|325.91|323.51|332.8|330.4|325.91|323.51|0
1656077700000|2022-06-24 13:35:00|325.63|323.23|328.48|326.08|330.44|328.04|324.8|322.4|0
1656078000000|2022-06-24 13:40:00|328.34|325.94|323.93|321.53|329.32|326.92|322.57|320.17|0
1656078300000|2022-06-24 13:45:00|323.87|321.47|320.63|318.23|325.18|322.78|320.63|318.23|0
1656078600000|2022-06-24 13:50:00|320.76|318.36|320.69|318.29|322.06|319.66|319.75|317.35|0
1656078900000|2022-06-24 13:55:00|320.83|318.43|321.92|319.52|323.16|320.76|320.28|317.88|0
1656079200000|2022-06-24 14:00:00|318.3|315.9|310.3|307.9|318.3|315.9|306.7|304.3|0
1656079500000|2022-06-24 14:05:00|310.43|308.03|304.3|301.9|310.43|308.03|303.5|301.1|0
1656079800000|2022-06-24 14:10:00|304.03|301.63|308.69|306.29|309.63|307.23|303.77|301.37|0
1656080100000|2022-06-24 14:15:00|308.82|306.42|307.05|304.65|308.82|306.42|305.46|303.06|0
1656080400000|2022-06-24 14:20:00|306.92|304.52|306.2|303.8|307.45|305.05|304.49|302.09|0
1656080700000|2022-06-24 14:25:00|305.94|303.54|307.79|305.39|309.13|306.73|305.94|303.54|0
1656081000000|2022-06-24 14:30:00|307.26|304.86|307.92|305.52|308.99|306.59|306.54|304.14|0
1656081300000|2022-06-24 14:35:00|307.66|305.26|309.79|307.39|310.59|308.19|307.13|304.73|0
1656081600000|2022-06-24 14:40:00|309.65|307.25|310.85|308.45|312.19|309.79|309.65|307.25|0
1656081900000|2022-06-24 14:45:00|311.12|308.72|308.05|305.65|312.19|309.79|307.25|304.85|0
1656082200000|2022-06-24 14:50:00|307.52|305.12|308.31|305.91|309.51|307.11|307.52|305.12|0
1656082500000|2022-06-24 14:55:00|308.18|305.78|307.78|305.38|309.38|306.98|306.19|303.79|0
1656082800000|2022-06-24 15:00:00|307.91|305.51|304.6|302.2|308.18|305.78|304.47|302.07|0
1656083100000|2022-06-24 15:05:00|304.73|302.33|305.39|302.99|306.58|304.18|304.33|301.93|0
1656083400000|2022-06-24 15:10:00|305.12|302.72|307.64|305.24|307.64|305.24|304.99|302.59|0
1656083700000|2022-06-24 15:15:00|307.9|305.5|309.97|307.57|310.7|308.3|307.64|305.24|0
1656084000000|2022-06-24 15:20:00|310.03|307.63|308.56|306.16|310.17|307.77|307.9|305.5|0
1656084300000|2022-06-24 15:25:00|308.43|306.03|305.71|303.31|308.7|306.3|305.51|303.11|0
1656084600000|2022-06-24 15:30:00|305.78|303.38|306.97|304.57|306.97|304.57|305.51|303.11|0
1656084900000|2022-06-24 15:35:00|307.36|304.96|305.11|302.71|307.63|305.23|304.98|302.58|0
1656085200000|2022-06-24 15:40:00|305.51|303.11|305.11|302.71|305.9|303.5|304.45|302.05|0
1656085500000|2022-06-24 15:45:00|305.24|302.84|306.56|304.16|306.83|304.43|305.24|302.84|0
1656085800000|2022-06-24 15:50:00|306.43|304.03|304.97|302.57|307.09|304.69|304.18|301.78|0
1656086100000|2022-06-24 15:55:00|304.84|302.44|305.1|302.7|306.82|304.42|304.7|302.3|0
1656086400000|2022-06-24 16:00:00|304.97|302.57|303.52|301.12|305.76|303.36|302.99|300.59|0
1656086700000|2022-06-24 16:05:00|303.78|301.38|304.17|301.77|304.17|301.77|303.12|300.72|0
1656087000000|2022-06-24 16:10:00|304.04|301.64|302.44|300.04|304.39|301.99|301.84|299.44|0
1656087300000|2022-06-24 16:15:00|302.18|299.78|301.78|299.38|302.7|300.3|301.39|298.99|0
1656087600000|2022-06-24 16:20:00|301.65|299.25|304.3|301.9|305.1|302.7|301.52|299.12|0
1656087900000|2022-06-24 16:25:00|304.04|301.64|305.36|302.96|305.76|303.36|303.91|301.51|0
1656088200000|2022-06-24 16:30:00|305.23|302.83|305.14|302.74|305.62|303.22|303.49|301.09|0
1656088500000|2022-06-24 16:35:00|305.27|302.87|303.94|301.54|305.53|303.13|303.81|301.41|0
1656088800000|2022-06-24 16:40:00|303.81|301.41|301.82|299.42|304.2|301.8|301.56|299.16|0
1656089100000|2022-06-24 16:45:00|301.95|299.55|303.54|301.14|304.47|302.07|301.95|299.55|0
1656089400000|2022-06-24 16:50:00|303.27|300.87|302.34|299.94|303.8|301.4|302.34|299.94|0
1656089700000|2022-06-24 16:55:00|302.21|299.81|301.81|299.41|302.74|300.34|301.42|299.02|0
1656090000000|2022-06-24 17:00:00|301.95|299.55|300.89|298.49|302.61|300.21|300.1|297.7|0
1656090300000|2022-06-24 17:05:00|300.76|298.36|301.15|298.75|302.07|299.67|300.49|298.09|0
1656090600000|2022-06-24 17:10:00|301.02|298.62|299.83|297.43|301.02|298.62|299.83|297.43|0
1656090900000|2022-06-24 17:15:00|299.96|297.56|302.69|300.29|302.83|300.43|299.96|297.56|0
1656091200000|2022-06-24 17:20:00|302.56|300.16|302.56|300.16|303.35|300.95|301.9|299.5|0
1656091500000|2022-06-24 17:25:00|302.69|300.29|302.56|300.16|303.35|300.95|302.03|299.63|0
1656091800000|2022-06-24 17:30:00|302.43|300.03|302.29|299.89|303.61|301.21|301.77|299.37|0
1656092100000|2022-06-24 17:35:00|302.16|299.76|303.08|300.68|303.74|301.34|302.16|299.76|0
1656092400000|2022-06-24 17:40:00|303.34|300.94|301.89|299.49|303.87|301.47|301.5|299.1|0
1656092700000|2022-06-24 17:45:00|302.02|299.62|302.81|300.41|303.08|300.68|301.76|299.36|0
1656093000000|2022-06-24 17:50:00|302.68|300.28|303.86|301.46|304|301.6|301.89|299.49|0
1656093300000|2022-06-24 17:55:00|304.13|301.73|303.04|300.64|304.39|301.99|302.28|299.88|0
1656093600000|2022-06-24 18:00:00|302.91|300.51|303.04|300.64|303.44|301.04|301.85|299.45|0
1656093900000|2022-06-24 18:05:00|302.91|300.51|303.43|301.03|304.1|301.7|302.38|299.98|0
1656094200000|2022-06-24 18:10:00|303.3|300.9|302.24|299.84|303.3|300.9|301.45|299.05|0
1656094500000|2022-06-24 18:15:00|302.11|299.71|301.71|299.31|302.77|300.37|301.18|298.78|0
1656094800000|2022-06-24 18:20:00|301.58|299.18|302.24|299.84|303.03|300.63|301.45|299.05|0
1656095100000|2022-06-24 18:25:00|302.37|299.97|301.18|298.78|302.5|300.1|300.52|298.12|0
1656095400000|2022-06-24 18:30:00|301.05|298.65|299.86|297.46|301.31|298.91|299.6|297.2|0
1656095700000|2022-06-24 18:35:00|299.99|297.59|301.04|298.64|301.04|298.64|299.34|296.94|0
1656096000000|2022-06-24 18:40:00|301.17|298.77|300.99|298.59|301.57|299.17|299.86|297.46|0
1656096300000|2022-06-24 18:45:00|300.45|298.05|298.74|296.34|300.58|298.18|298.74|296.34|0
1656096600000|2022-06-24 18:50:00|298.87|296.47|298.87|296.47|299.52|297.12|298.74|296.34|0
1656096900000|2022-06-24 18:55:00|298.74|296.34|298.34|295.94|299.39|296.99|298.08|295.68|0
1656097200000|2022-06-24 19:00:00|298.08|295.68|299.29|296.89|300.07|297.67|298.08|295.68|0
1656097500000|2022-06-24 19:05:00|299.55|297.15|299.81|297.41|300.2|297.8|299.02|296.62|0
1656097800000|2022-06-24 19:10:00|300.07|297.67|299.28|296.88|300.46|298.06|299.28|296.88|0
1656098100000|2022-06-24 19:15:00|299.02|296.62|298.89|296.49|299.41|297.01|298.36|295.96|0
1656098400000|2022-06-24 19:20:00|298.76|296.36|299.79|297.39|300.18|297.78|298.23|295.83|0
1656098700000|2022-06-24 19:25:00|299.66|297.26|299.78|297.38|301.09|298.69|299.52|297.12|0
1656099000000|2022-06-24 19:30:00|299.91|297.51|300.55|298.15|300.55|298.15|298.98|296.58|0
1656099300000|2022-06-24 19:35:00|300.42|298.02|298.46|296.06|301.07|298.67|298.46|296.06|0
1656099600000|2022-06-24 19:40:00|298.33|295.93|297.03|294.63|298.59|296.19|297.03|294.63|0
1656099900000|2022-06-24 19:45:00|297.29|294.89|298.34|295.94|298.34|295.94|296.38|293.98|0
1656100200000|2022-06-24 19:50:00|297.69|295.29|295.27|292.39|297.82|295.42|294.89|292.01|0
1656100500000|2022-06-24 19:55:00|295.14|292.26|292.07|289.19|297.2|294.32|292.07|289.19|0
1656100800000|2022-06-24 20:00:00|291.81|288.93|294.73|292.33|294.99|292.59|291.18|288.3|0
1656101100000|2022-06-24 20:05:00|294.86|292.46|293.59|291.19|294.86|292.46|292.31|289.91|0
1656101400000|2022-06-24 20:10:00|293.72|291.32|294.23|291.83|294.75|292.35|293.2|290.8|0
1656313500000|2022-06-27 07:05:00|289.56|287.16|287.08|284.68|290.45|288.05|286.89|284.49|0
1656313800000|2022-06-27 07:10:00|287.2|284.8|287.27|284.87|288.09|285.69|286.19|283.79|0
1656314100000|2022-06-27 07:15:00|287.2|284.8|286.88|284.48|287.2|284.8|284.3|281.9|0
1656314400000|2022-06-27 07:20:00|286.69|284.29|284.23|281.83|286.76|284.36|283.92|281.52|0
1656314700000|2022-06-27 07:25:00|284.29|281.89|281.54|279.14|284.67|282.27|280.79|278.39|0
1656315000000|2022-06-27 07:30:00|281.29|278.89|277.93|275.53|281.78|279.38|277.93|275.53|0
1656315300000|2022-06-27 07:35:00|277.68|275.28|276.88|274.48|277.99|275.59|276.2|273.8|0
1656315600000|2022-06-27 07:40:00|277.19|274.79|280.1|277.7|280.16|277.76|277|274.6|0
1656315900000|2022-06-27 07:45:00|280.16|277.76|278.54|276.14|280.16|277.76|278.48|276.08|0
1656316200000|2022-06-27 07:50:00|278.67|276.27|277.18|274.78|278.67|276.27|276.69|274.29|0
1656316500000|2022-06-27 07:55:00|277|274.6|277.5|275.1|279.67|277.27|276.44|274.04|0
1656316800000|2022-06-27 08:00:00|277.62|275.22|277.62|275.22|278.61|276.21|276.51|274.11|0
1656317100000|2022-06-27 08:05:00|277.81|275.41|277.99|275.59|277.99|275.59|276.02|273.62|0
1656317400000|2022-06-27 08:10:00|278.05|275.65|276.57|274.17|278.36|275.96|276.57|274.17|0
1656317700000|2022-06-27 08:15:00|276.63|274.23|277|274.6|277|274.6|276.38|273.98|0
1656318000000|2022-06-27 08:20:00|276.87|274.47|277.98|275.58|278.05|275.65|276.63|274.23|0
1656318300000|2022-06-27 08:25:00|277.86|275.46|277.67|275.27|278.1|275.7|277.24|274.84|0
1656318600000|2022-06-27 08:30:00|277.73|275.33|278.35|275.95|278.66|276.26|277.48|275.08|0
1656318900000|2022-06-27 08:35:00|278.22|275.82|280.82|278.42|281.07|278.67|278.22|275.82|0
1656319200000|2022-06-27 08:40:00|280.7|278.3|280.7|278.3|281.44|279.04|280.2|277.8|0
1656319500000|2022-06-27 08:45:00|280.76|278.36|279.93|277.53|281.44|279.04|279.87|277.47|0
1656319800000|2022-06-27 08:50:00|279.81|277.41|281.67|279.27|281.67|279.27|279.5|277.1|0
1656320100000|2022-06-27 08:55:00|281.8|279.4|281.24|278.84|282.17|279.77|281.05|278.65|0
1656320400000|2022-06-27 09:00:00|281.17|278.77|281.54|279.14|281.54|279.14|280.92|278.52|0
1656320700000|2022-06-27 09:05:00|281.67|279.27|283.67|281.27|283.8|281.4|281.67|279.27|0
1656321000000|2022-06-27 09:10:00|283.54|281.14|281.66|279.26|283.54|281.14|280.67|278.27|0
1656321300000|2022-06-27 09:15:00|281.79|279.39|281.29|278.89|282.29|279.89|281.1|278.7|0
1656321600000|2022-06-27 09:20:00|281.16|278.76|280.97|278.57|281.35|278.95|280.1|277.7|0
1656321900000|2022-06-27 09:25:00|280.91|278.51|280.28|277.88|281.78|279.38|280.22|277.82|0
1656322200000|2022-06-27 09:30:00|280.53|278.13|281.4|279|281.4|279|279.91|277.51|0
1656322500000|2022-06-27 09:35:00|281.03|278.63|281.78|279.38|282.4|280|280.97|278.57|0
1656322800000|2022-06-27 09:40:00|281.65|279.25|281.27|278.87|282.52|280.12|281.15|278.75|0
1656323100000|2022-06-27 09:45:00|281.34|278.94|280.9|278.5|281.4|279|280.4|278|0
1656323400000|2022-06-27 09:50:00|281.02|278.62|282.02|279.62|282.02|279.62|280.65|278.25|0
1656323700000|2022-06-27 09:55:00|281.89|279.49|281.77|279.37|282.02|279.62|281.14|278.74|0
1656324000000|2022-06-27 10:00:00|281.76|279.36|281.83|279.43|282.7|280.3|281.14|278.74|0
1656324300000|2022-06-27 10:05:00|281.76|279.36|283.26|280.86|283.26|280.86|281.76|279.36|0
1656324600000|2022-06-27 10:10:00|283.2|280.8|284.01|281.61|284.01|281.61|283.01|280.61|0
1656324900000|2022-06-27 10:15:00|283.89|281.49|282.32|279.92|283.89|281.49|282.25|279.85|0
1656325200000|2022-06-27 10:20:00|282.25|279.85|283.13|280.73|283.13|280.73|282.07|279.67|0
1656325500000|2022-06-27 10:25:00|283.07|280.67|285.46|283.06|285.64|283.24|282.82|280.42|0
1656325800000|2022-06-27 10:30:00|285.52|283.12|283.62|281.22|285.77|283.37|283.62|281.22|0
1656326100000|2022-06-27 10:35:00|284.83|282.43|286.21|283.81|286.34|283.94|284.64|282.24|0
1656326400000|2022-06-27 10:40:00|286.08|283.68|285.07|282.67|287.09|284.69|284.89|282.49|0
1656326700000|2022-06-27 10:45:00|285.32|282.92|285.06|282.66|286.52|284.12|284.87|282.47|0
1656327000000|2022-06-27 10:50:00|285.19|282.79|284.49|282.09|285.44|283.04|284.37|281.97|0
1656327300000|2022-06-27 10:55:00|284.62|282.22|283.1|280.7|284.74|282.34|282.92|280.52|0
1656327600000|2022-06-27 11:00:00|282.98|280.58|282.6|280.2|283.55|281.15|282.47|280.07|0
1656327900000|2022-06-27 11:05:00|282.72|280.32|281.59|279.19|282.97|280.57|281.47|279.07|0
1656328200000|2022-06-27 11:10:00|281.47|279.07|281.09|278.69|281.72|279.32|280.97|278.57|0
1656328500000|2022-06-27 11:15:00|280.97|278.57|280.71|278.31|281.59|279.19|280.59|278.19|0
1656328800000|2022-06-27 11:20:00|280.84|278.44|281.08|278.68|281.09|278.69|280.71|278.31|0
1656329100000|2022-06-27 11:25:00|280.96|278.56|282.33|279.93|282.71|280.31|280.96|278.56|0
1656329400000|2022-06-27 11:30:00|282.4|280|280.33|277.93|282.4|280|280.33|277.93|0
1656329700000|2022-06-27 11:35:00|280.46|278.06|280.7|278.3|280.95|278.55|280.08|277.68|0
1656330000000|2022-06-27 11:40:00|280.64|278.24|280.45|278.05|280.95|278.55|280.27|277.87|0
1656330300000|2022-06-27 11:45:00|280.52|278.12|280.82|278.42|281.2|278.8|280.45|278.05|0
1656330600000|2022-06-27 11:50:00|280.57|278.17|281.19|278.79|281.32|278.92|280.57|278.17|0
1656330900000|2022-06-27 11:55:00|281.32|278.92|281.88|279.48|282.13|279.73|281.32|278.92|0
1656331200000|2022-06-27 12:00:00|281.82|279.42|281.57|279.17|282.07|279.67|281.19|278.79|0
1656331500000|2022-06-27 12:05:00|281.44|279.04|282.69|280.29|282.94|280.54|281.31|278.91|0
1656331800000|2022-06-27 12:10:00|282.82|280.42|282.69|280.29|283.95|281.55|281.81|279.41|0
1656332100000|2022-06-27 12:15:00|282.19|279.79|282.43|280.03|283.69|281.29|281.18|278.78|0
1656332400000|2022-06-27 12:20:00|282.31|279.91|283.31|280.91|283.44|281.04|282.18|279.78|0
1656332700000|2022-06-27 12:25:00|283.06|280.66|286.34|283.94|286.34|283.94|282.75|280.35|0
1656333000000|2022-06-27 12:30:00|285.83|283.43|288.5|286.1|289.01|286.61|285.07|282.67|0
1656333300000|2022-06-27 12:35:00|288.62|286.22|286.71|284.31|288.75|286.35|286.71|284.31|0
1656333600000|2022-06-27 12:40:00|286.78|284.38|285.95|283.55|287.35|284.95|285.45|283.05|0
1656333900000|2022-06-27 12:45:00|285.7|283.3|287.15|284.75|287.41|285.01|285.51|283.11|0
1656334200000|2022-06-27 12:50:00|287.28|284.88|288.99|286.59|289.06|286.66|286.65|284.25|0
1656334500000|2022-06-27 12:55:00|288.93|286.53|287.91|285.51|288.93|286.53|287.66|285.26|0
1656334800000|2022-06-27 13:00:00|287.66|285.26|286.39|283.99|287.91|285.51|286.01|283.61|0
1656335100000|2022-06-27 13:05:00|286.51|284.11|287.14|284.74|287.15|284.75|286.13|283.73|0
1656335400000|2022-06-27 13:10:00|287.27|284.87|285.88|283.48|287.78|285.38|285.75|283.35|0
1656335700000|2022-06-27 13:15:00|285.75|283.35|286.13|283.73|287.08|284.68|285.5|283.1|0
1656336000000|2022-06-27 13:20:00|286.25|283.85|285.49|283.09|286.38|283.98|284.61|282.21|0
1656336300000|2022-06-27 13:25:00|285.24|282.84|284.1|281.7|285.62|283.22|283.98|281.58|0
1656336600000|2022-06-27 13:30:00|284.61|282.21|291.99|289.59|292.44|290.04|282.52|280.12|0
1656336900000|2022-06-27 13:35:00|292.83|290.43|291.19|288.79|295.8|293.4|290.81|288.41|0
1656337200000|2022-06-27 13:40:00|291.45|289.05|295.91|293.51|296.88|294.48|291.45|289.05|0
1656337500000|2022-06-27 13:45:00|296.23|293.83|299.23|296.83|301.2|298.8|295.16|292.76|0
1656337800000|2022-06-27 13:50:00|299.49|297.09|293.47|291.07|300.28|297.88|293.21|290.81|0
1656338100000|2022-06-27 13:55:00|293.86|291.46|297.24|294.84|298.02|295.62|293.73|291.33|0
1656338400000|2022-06-27 14:00:00|297.31|294.91|289.21|286.81|297.31|294.91|288.18|285.78|0
1656338700000|2022-06-27 14:05:00|288.82|286.42|292.42|290.02|294.24|291.84|288.57|286.17|0
1656339000000|2022-06-27 14:10:00|292.16|289.76|293.78|291.38|295.8|293.4|291.51|289.11|0
1656339300000|2022-06-27 14:15:00|293.97|291.57|292.8|290.4|296.45|294.05|290.99|288.59|0
1656339600000|2022-06-27 14:20:00|292.67|290.27|293.32|290.92|294.88|292.48|289.18|286.78|0
1656339900000|2022-06-27 14:25:00|293.45|291.05|294.75|292.35|296.06|293.66|292.67|290.27|0
1656340200000|2022-06-27 14:30:00|295.66|293.26|292.37|289.97|296.05|293.65|290.98|288.58|0
1656340500000|2022-06-27 14:35:00|291.34|288.94|291.98|289.58|294.57|292.17|291.08|288.68|0
1656340800000|2022-06-27 14:40:00|292.11|289.71|288.76|286.36|293.27|290.87|288.63|286.23|0
1656341100000|2022-06-27 14:45:00|289.01|286.61|287.35|284.95|291.33|288.93|287.22|284.82|0
1656341400000|2022-06-27 14:50:00|287.09|284.69|284.95|282.55|287.35|284.95|284.16|281.76|0
1656341700000|2022-06-27 14:55:00|284.82|282.42|284.57|282.17|285.08|282.68|282.16|279.76|0
1656342000000|2022-06-27 15:00:00|284.31|281.91|286.09|283.69|286.86|284.46|283.55|281.15|0
1656342300000|2022-06-27 15:05:00|286.22|283.82|288.39|285.99|288.78|286.38|285.83|283.43|0
1656342600000|2022-06-27 15:10:00|288.9|286.5|287.41|285.01|289.42|287.02|286.52|284.12|0
1656342900000|2022-06-27 15:15:00|287.67|285.27|284.98|282.58|288.31|285.91|284.73|282.33|0
1656343200000|2022-06-27 15:20:00|285.11|282.71|282.36|279.96|285.75|283.35|281.18|278.78|0
1656343500000|2022-06-27 15:25:00|282.48|280.08|282.36|279.96|282.48|280.08|281.35|278.95|0
1656343800000|2022-06-27 15:30:00|282.23|279.83|285.01|282.61|285.14|282.74|282.23|279.83|0
1656344100000|2022-06-27 15:35:00|285.65|283.25|284.76|282.36|286.79|284.39|284.5|282.1|0
1656344400000|2022-06-27 15:40:00|284.63|282.23|282.47|280.07|285.08|282.68|281.84|279.44|0
1656344700000|2022-06-27 15:45:00|282.35|279.95|283.23|280.83|284.12|281.72|281.21|278.81|0
1656345000000|2022-06-27 15:50:00|283.48|281.08|284.75|282.35|285|282.6|283.23|280.83|0
1656345300000|2022-06-27 15:55:00|285|282.6|283.86|281.46|285.89|283.49|283.35|280.95|0
1656345600000|2022-06-27 16:00:00|284.24|281.84|287.42|285.02|288.44|286.04|283.22|280.82|0
1656345900000|2022-06-27 16:05:00|287.03|284.63|287.29|284.89|288.95|286.55|286.78|284.38|0
1656346200000|2022-06-27 16:10:00|287.54|285.14|288.05|285.65|288.95|286.55|286.77|284.37|0
1656346500000|2022-06-27 16:15:00|288.18|285.78|286.52|284.12|289.97|287.57|286.39|283.99|0
1656346800000|2022-06-27 16:20:00|286.39|283.99|289.07|286.67|289.2|286.8|285.88|283.48|0
1656347100000|2022-06-27 16:25:00|289.2|286.8|291.48|289.08|292.39|289.99|288.69|286.29|0
1656347400000|2022-06-27 16:30:00|291.87|289.47|293.55|291.15|294.46|292.06|291.74|289.34|0
1656347700000|2022-06-27 16:35:00|294.2|291.8|291.73|289.33|294.59|292.19|291.29|288.89|0
1656348000000|2022-06-27 16:40:00|291.86|289.46|289.29|286.89|292.25|289.85|289.29|286.89|0
1656348300000|2022-06-27 16:45:00|288.97|286.57|289.03|286.63|290.96|288.56|288.52|286.12|0
1656348600000|2022-06-27 16:50:00|289.29|286.89|287.62|285.22|289.67|287.27|287.24|284.84|0
1656348900000|2022-06-27 16:55:00|287.36|284.96|287.87|285.47|289.79|287.39|287.11|284.71|0
1656349200000|2022-06-27 17:00:00|287.36|284.96|291.08|288.68|291.98|289.58|287.36|284.96|0
1656349500000|2022-06-27 17:05:00|291.21|288.81|291.4|289|293.66|291.26|291.2|288.8|0
1656349800000|2022-06-27 17:10:00|291.33|288.93|288.66|286.26|291.33|288.93|288.15|285.75|0
1656350100000|2022-06-27 17:15:00|288.79|286.39|288.53|286.13|290.33|287.93|287.51|285.11|0
1656350400000|2022-06-27 17:20:00|288.27|285.87|289.04|286.64|290.2|287.8|287.76|285.36|0
1656350700000|2022-06-27 17:25:00|288.65|286.25|290.2|287.8|290.84|288.44|288.65|286.25|0
1656351000000|2022-06-27 17:30:00|290.58|288.18|291.61|289.21|292.13|289.73|290.07|287.67|0
1656351300000|2022-06-27 17:35:00|291.74|289.34|291.29|288.89|292.84|290.44|290.84|288.44|0
1656351600000|2022-06-27 17:40:00|291.61|289.21|293.81|291.41|294.72|292.32|290.96|288.56|0
1656351900000|2022-06-27 17:45:00|293.94|291.54|294.59|292.19|296.16|293.76|293.55|291.15|0
1656352200000|2022-06-27 17:50:00|294.2|291.8|293.55|291.15|294.98|292.58|292.64|290.24|0
1656352500000|2022-06-27 17:55:00|293.29|290.89|294.58|292.18|294.71|292.31|293.15|290.75|0
1656352800000|2022-06-27 18:00:00|294.71|292.31|293.23|290.83|296.49|294.09|292.84|290.44|0
1656353100000|2022-06-27 18:05:00|293.1|290.7|294.53|292.13|295.57|293.17|292.84|290.44|0
1656353400000|2022-06-27 18:10:00|294.4|292|293.09|290.69|295.44|293.04|292.32|289.92|0
1656353700000|2022-06-27 18:15:00|292.97|290.57|290.37|287.97|292.97|290.57|290.37|287.97|0
1656354000000|2022-06-27 18:20:00|290.25|287.85|291.53|289.13|292.31|289.91|290.25|287.85|0
1656354300000|2022-06-27 18:25:00|291.79|289.39|292.28|289.88|292.93|290.53|290.92|288.52|0
1656354600000|2022-06-27 18:30:00|292.54|290.14|289.94|287.54|293.45|291.05|289.94|287.54|0
1656354900000|2022-06-27 18:35:00|289.81|287.41|288.77|286.37|290.71|288.31|288.26|285.86|0
1656355200000|2022-06-27 18:40:00|288.71|286.31|290.32|287.92|291.1|288.7|288.71|286.31|0
1656355500000|2022-06-27 18:45:00|290.45|288.05|289.42|287.02|291.75|289.35|288.9|286.5|0
1656355800000|2022-06-27 18:50:00|289.54|287.14|290.97|288.57|291.87|289.47|289.54|287.14|0
1656356100000|2022-06-27 18:55:00|290.84|288.44|292.26|289.86|292.52|290.12|289.93|287.53|0
1656356400000|2022-06-27 19:00:00|292.52|290.12|296.31|293.91|296.7|294.3|291.61|289.21|0
1656356700000|2022-06-27 19:05:00|296.44|294.04|293.43|291.03|298.02|295.62|292.91|290.51|0
1656357000000|2022-06-27 19:10:00|293.69|291.29|290.18|287.78|293.82|291.42|290.05|287.65|0
1656357300000|2022-06-27 19:15:00|290.44|288.04|289.66|287.26|291.08|288.68|289.01|286.61|0
1656357600000|2022-06-27 19:20:00|289.79|287.39|291.34|288.94|291.86|289.46|289.53|287.13|0
1656357900000|2022-06-27 19:25:00|290.95|288.55|290.82|288.42|291.99|289.59|289.14|286.74|0
1656358200000|2022-06-27 19:30:00|290.95|288.55|293.42|291.02|293.55|291.15|290.95|288.55|0
1656358500000|2022-06-27 19:35:00|293.28|290.88|295.5|293.1|296.55|294.15|293.28|290.88|0
1656358800000|2022-06-27 19:40:00|295.77|293.37|290.68|288.28|296.29|293.89|290.68|288.28|0
1656359100000|2022-06-27 19:45:00|290.81|288.41|291.07|288.67|293.41|291.01|288.87|286.47|0
1656359400000|2022-06-27 19:50:00|293.8|291.4|296.55|294.15|298.13|295.73|293.8|291.4|0
1656359700000|2022-06-27 19:55:00|296.28|293.88|291.71|289.31|296.55|294.15|291.71|289.31|0
1656360000000|2022-06-27 20:00:00|290.54|288.14|290.28|287.88|291.58|289.18|288.99|286.59|0
1656360300000|2022-06-27 20:05:00|290.22|287.82|289.38|286.98|291.06|288.66|289.38|286.98|0
1656360600000|2022-06-27 20:10:00|289.5|287.1|290.02|287.62|290.41|288.01|288.86|286.46|0
1656360900000|2022-06-27 20:15:00|289.57|286.77|289.44|286.64|289.83|287.03|288.93|286.13|0
1656361200000|2022-06-27 20:20:00|289.57|286.77|287.51|284.71|289.72|286.92|286.93|284.13|0
1656361500000|2022-06-27 20:25:00|287.57|284.77|288.6|285.8|288.6|285.8|287.18|284.38|0
1656361800000|2022-06-27 20:30:00|288.47|285.67|288.6|285.8|288.86|286.06|288.08|285.28|0
1656362100000|2022-06-27 20:35:00|288.73|285.93|288.34|285.54|288.73|285.93|287.69|284.89|0
1656362400000|2022-06-27 20:40:00|288.47|285.67|288.59|285.79|288.85|286.05|288.21|285.41|0
1656362700000|2022-06-27 20:45:00|288.46|285.66|287.88|285.08|288.46|285.66|287.56|284.76|0
1656363000000|2022-06-27 20:50:00|287.82|285.02|288.07|285.27|288.33|285.53|287.43|284.63|0
1656363300000|2022-06-27 20:55:00|288.2|285.4|288.18|285.38|288.33|285.53|287.81|285.01|0
1656363600000|2022-06-27 21:00:00|288.1|285.3|287.71|284.91|288.1|285.3|287.71|284.91|0
1656363900000|2022-06-27 21:05:00|287.61|284.81|287.54|284.74|287.71|284.91|287.5|284.7|0
1656364200000|2022-06-27 21:10:00|287.59|284.79|287.57|284.77|287.59|284.79|287.46|284.66|0
1656364500000|2022-06-27 21:15:00|287.61|284.81|287.62|284.82|287.62|284.82|287.44|284.64|0
1656364800000|2022-06-27 21:20:00|287.6|284.8|287.7|284.9|287.77|284.97|287.6|284.8|0
1656365100000|2022-06-27 21:25:00|287.74|284.94|287.71|284.91|287.81|285.01|287.71|284.91|0
1656365400000|2022-06-27 21:30:00|287.73|284.93|287.77|284.97|287.86|285.06|287.71|284.91|0
1656365700000|2022-06-27 21:35:00|287.82|285.02|288.3|285.5|288.3|285.5|287.82|285.02|0
1656366000000|2022-06-27 21:40:00|288.26|285.46|288.78|285.98|288.78|285.98|288.26|285.46|0
1656366300000|2022-06-27 21:45:00|288.74|285.94|288.42|285.62|288.78|285.98|288.42|285.62|0
1656366600000|2022-06-27 21:50:00|288.4|285.6|288.4|285.6|288.61|285.81|288.29|285.49|0
1656366900000|2022-06-27 21:55:00|288.38|285.58|288.25|285.45|288.4|285.6|287.98|285.18|0
1656367200000|2022-06-27 22:00:00|287.2|284.4|289.66|286.86|289.85|287.05|287.07|284.27|0
1656367500000|2022-06-27 22:05:00|289.59|286.79|289.27|286.47|289.85|287.05|289.2|286.4|0
1656367800000|2022-06-27 22:10:00|289.2|286.4|289.45|286.65|290.1|287.3|288.81|286.01|0
1656368100000|2022-06-27 22:15:00|289.26|286.46|289.97|287.17|289.97|287.17|289.2|286.4|0
1656368400000|2022-06-27 22:20:00|289.84|287.04|289.97|287.17|290.23|287.43|289.71|286.91|0
1656368700000|2022-06-27 22:25:00|290.04|287.24|289.58|286.78|290.1|287.3|289.32|286.52|0
1656369000000|2022-06-27 22:30:00|289.64|286.84|289.57|286.77|289.97|287.17|289.45|286.65|0
1656369300000|2022-06-27 22:35:00|289.51|286.71|289.7|286.9|289.77|286.97|289.31|286.51|0
1656369600000|2022-06-27 22:40:00|289.57|286.77|288.27|285.47|289.83|287.03|288.27|285.47|0
1656369900000|2022-06-27 22:45:00|288.15|285.35|287.76|284.96|288.15|285.35|287.37|284.57|0
1656370200000|2022-06-27 22:50:00|287.82|285.02|287.5|284.7|287.88|285.08|287.37|284.57|0
1656370500000|2022-06-27 22:55:00|287.43|284.63|287.49|284.69|287.49|284.69|287.23|284.43|0
1656370800000|2022-06-27 23:00:00|287.36|284.56|288.14|285.34|288.14|285.34|286.27|283.47|0
1656371100000|2022-06-27 23:05:00|288.26|285.46|287.62|284.82|288.52|285.72|287.62|284.82|0
1656371400000|2022-06-27 23:10:00|287.49|284.69|287.55|284.75|288|285.2|286.97|284.17|0
1656371700000|2022-06-27 23:15:00|287.49|284.69|287.61|284.81|288.13|285.33|287.48|284.68|0
1656372000000|2022-06-27 23:20:00|287.55|284.75|287.74|284.94|287.87|285.07|287.48|284.68|0
1656372300000|2022-06-27 23:25:00|287.68|284.88|287.61|284.81|287.87|285.07|287.48|284.68|0
1656372600000|2022-06-27 23:30:00|287.54|284.74|287.99|285.19|287.99|285.19|287.54|284.74|0
1656372900000|2022-06-27 23:35:00|288.06|285.26|288.12|285.32|288.25|285.45|287.99|285.19|0
1656373200000|2022-06-27 23:40:00|288.19|285.39|288.63|285.83|288.63|285.83|288.12|285.32|0
1656373500000|2022-06-27 23:45:00|288.5|285.7|287.73|284.93|288.5|285.7|287.73|284.93|0
1656373800000|2022-06-27 23:50:00|287.86|285.06|289.28|286.48|289.28|286.48|287.79|284.99|0
1656374100000|2022-06-27 23:55:00|289.4|286.6|287.98|285.18|289.4|286.6|287.98|285.18|0
1656374400000|2022-06-28 00:00:00|287.85|285.05|285.53|282.73|288.24|285.44|284.51|281.71|0
1656374700000|2022-06-28 00:05:00|285.4|282.6|284.57|281.77|285.85|283.05|284.12|281.32|0
1656375000000|2022-06-28 00:10:00|284.63|281.83|285.01|282.21|285.08|282.28|283.99|281.19|0
1656375300000|2022-06-28 00:15:00|284.76|281.96|285.01|282.21|285.01|282.21|284.37|281.57|0
1656375600000|2022-06-28 00:20:00|285.14|282.34|285.78|282.98|286.1|283.3|285.14|282.34|0
1656375900000|2022-06-28 00:25:00|285.59|282.79|285.52|282.72|285.91|283.11|285.39|282.59|0
1656376200000|2022-06-28 00:30:00|285.58|282.78|285.13|282.33|286.21|283.41|285.13|282.33|0
1656376500000|2022-06-28 00:35:00|285.26|282.46|285.64|282.84|285.77|282.97|285.13|282.33|0
1656376800000|2022-06-28 00:40:00|285.58|282.78|285.51|282.71|285.77|282.97|285.25|282.45|0
1656377100000|2022-06-28 00:45:00|285.58|282.78|286.28|283.48|286.66|283.86|285.51|282.71|0
1656377400000|2022-06-28 00:50:00|286.15|283.35|287.18|284.38|287.89|285.09|286.15|283.35|0
1656377700000|2022-06-28 00:55:00|287.24|284.44|286.4|283.6|287.31|284.51|286.4|283.6|0
1656378000000|2022-06-28 01:00:00|286.53|283.73|286.21|283.41|286.66|283.86|286.14|283.34|0
1656378300000|2022-06-28 01:05:00|286.14|283.34|286.34|283.54|286.72|283.92|286.01|283.21|0
1656378600000|2022-06-28 01:10:00|286.27|283.47|285.62|282.82|286.59|283.79|285.5|282.7|0
1656378900000|2022-06-28 01:15:00|285.5|282.7|285.36|282.56|286.14|283.34|285.36|282.56|0
1656379200000|2022-06-28 01:20:00|285.49|282.69|286.78|283.98|286.78|283.98|285.36|282.56|0
1656379500000|2022-06-28 01:25:00|286.71|283.91|288.45|285.65|288.97|286.17|286.39|283.59|0
1656379800000|2022-06-28 01:30:00|288.32|285.52|288.71|285.91|289.36|286.56|287.55|284.75|0
1656380100000|2022-06-28 01:35:00|288.65|285.85|288|285.2|289.1|286.3|287.48|284.68|0
1656380400000|2022-06-28 01:40:00|287.93|285.13|288.83|286.03|288.83|286.03|287.54|284.74|0
1656380700000|2022-06-28 01:45:00|288.96|286.16|292.34|289.54|292.47|289.67|288.83|286.03|0
1656381000000|2022-06-28 01:50:00|292.47|289.67|293.78|290.98|294.04|291.24|291.69|288.89|0
1656381300000|2022-06-28 01:55:00|294.04|291.24|295.48|292.68|296.14|293.34|293.51|290.71|0
1656381600000|2022-06-28 02:00:00|295.35|292.55|294.03|291.23|295.35|292.55|293.51|290.71|0
1656381900000|2022-06-28 02:05:00|293.9|291.1|292.33|289.53|293.9|291.1|292.2|289.4|0
1656382200000|2022-06-28 02:10:00|292.2|289.4|293.5|290.7|293.64|290.84|292.2|289.4|0
1656382500000|2022-06-28 02:15:00|293.64|290.84|293.7|290.9|293.76|290.96|292.59|289.79|0
1656382800000|2022-06-28 02:20:00|293.63|290.83|295.4|292.6|296.39|293.59|293.63|290.83|0
1656383100000|2022-06-28 02:25:00|295.54|292.74|298.97|296.17|300.49|297.69|294.68|291.88|0
1656383400000|2022-06-28 02:30:00|299.3|296.5|297.97|295.17|299.96|297.16|297.97|295.17|0
1656383700000|2022-06-28 02:35:00|297.84|295.04|297.7|294.9|298.5|295.7|297.31|294.51|0
1656384000000|2022-06-28 02:40:00|297.57|294.77|298.1|295.3|298.56|295.76|297.31|294.51|0
1656384300000|2022-06-28 02:45:00|298.03|295.23|297.04|294.24|298.89|296.09|296.77|293.97|0
1656384600000|2022-06-28 02:50:00|297.17|294.37|296.51|293.71|297.17|294.37|295.85|293.05|0
1656384900000|2022-06-28 02:55:00|296.64|293.84|296.18|293.38|296.71|293.91|295.71|292.91|0
1656385200000|2022-06-28 03:00:00|295.85|293.05|295.97|293.17|296.57|293.77|295.84|293.04|0
1656385500000|2022-06-28 03:05:00|296.11|293.31|293.94|291.14|296.24|293.44|293.35|290.55|0
1656385800000|2022-06-28 03:10:00|294.07|291.27|294.92|292.12|295.05|292.25|294|291.2|0
1656386100000|2022-06-28 03:15:00|294.99|292.19|294.85|292.05|295.7|292.9|294.52|291.72|0
1656386400000|2022-06-28 03:20:00|294.91|292.11|295.44|292.64|296.1|293.3|294.91|292.11|0
1656386700000|2022-06-28 03:25:00|295.31|292.51|293.21|290.41|295.31|292.51|292.68|289.88|0
1656387000000|2022-06-28 03:30:00|292.94|290.14|293.07|290.27|293.21|290.41|291.84|289.04|0
1656387300000|2022-06-28 03:35:00|293.14|290.34|293.59|290.79|293.73|290.93|292.75|289.95|0
1656387600000|2022-06-28 03:40:00|293.53|290.73|293.2|290.4|293.59|290.79|292.94|290.14|0
1656387900000|2022-06-28 03:45:00|293.07|290.27|292.54|289.74|293.2|290.4|292.15|289.35|0
1656388200000|2022-06-28 03:50:00|292.48|289.68|293.32|290.52|293.85|291.05|292.28|289.48|0
1656388500000|2022-06-28 03:55:00|293.45|290.65|293.06|290.26|293.92|291.12|293.06|290.26|0
1656388800000|2022-06-28 04:00:00|292.93|290.13|292.08|289.28|293.32|290.52|292.08|289.28|0
1656389100000|2022-06-28 04:05:00|292.01|289.21|292.53|289.73|292.93|290.13|291.88|289.08|0
1656389400000|2022-06-28 04:10:00|292.66|289.86|292.66|289.86|293.05|290.25|292.53|289.73|0
1656389700000|2022-06-28 04:15:00|292.73|289.93|294.89|292.09|295.02|292.22|292.73|289.93|0
1656390000000|2022-06-28 04:20:00|294.82|292.02|294.36|291.56|295.15|292.35|294.23|291.43|0
1656390300000|2022-06-28 04:25:00|294.43|291.63|293.96|291.16|294.88|292.08|293.83|291.03|0
1656390600000|2022-06-28 04:30:00|293.9|291.1|291.61|288.81|293.96|291.16|291.61|288.81|0
1656390900000|2022-06-28 04:35:00|291.54|288.74|291.47|288.67|291.6|288.8|290.95|288.15|0
1656391200000|2022-06-28 04:40:00|291.34|288.54|292.25|289.45|292.51|289.71|291.21|288.41|0
1656391500000|2022-06-28 04:45:00|292.19|289.39|292.25|289.45|292.78|289.98|292.06|289.26|0
1656391800000|2022-06-28 04:50:00|292.38|289.58|293.23|290.43|293.63|290.83|292.25|289.45|0
1656392100000|2022-06-28 04:55:00|293.16|290.36|293.16|290.36|293.68|290.88|293.1|290.3|0
1656392400000|2022-06-28 05:00:00|293.1|290.3|292.5|289.7|293.23|290.43|291.07|288.27|0
1656392700000|2022-06-28 05:05:00|292.64|289.84|291.27|288.47|293.16|290.36|291.01|288.21|0
1656393000000|2022-06-28 05:10:00|291.2|288.4|291.33|288.53|291.85|289.05|290.94|288.14|0
1656393300000|2022-06-28 05:15:00|291.26|288.46|291.71|288.91|291.98|289.18|291.19|288.39|0
1656393600000|2022-06-28 05:20:00|291.78|288.98|292.04|289.24|292.43|289.63|291.58|288.78|0
1656393900000|2022-06-28 05:25:00|292.23|289.43|291.97|289.17|292.75|289.95|291.32|288.52|0
1656394200000|2022-06-28 05:30:00|291.71|288.91|290.93|288.13|292.1|289.3|290.93|288.13|0
1656394500000|2022-06-28 05:35:00|290.92|288.12|289.62|286.82|291.06|288.26|288.85|286.05|0
1656394800000|2022-06-28 05:40:00|289.56|286.76|290.27|287.47|290.66|287.86|289.23|286.43|0
1656395100000|2022-06-28 05:45:00|290.01|287.21|289.88|287.08|290.66|287.86|289.49|286.69|0
1656395400000|2022-06-28 05:50:00|290.01|287.21|290.26|287.46|290.53|287.73|289.62|286.82|0
1656395700000|2022-06-28 05:55:00|290.2|287.4|290|287.2|290.26|287.46|289.23|286.43|0
1656396000000|2022-06-28 06:00:00|289.48|286.68|287.15|284.35|289.74|286.94|287.15|284.35|0
1656396300000|2022-06-28 06:05:00|287.54|284.74|283.43|280.63|287.93|285.13|283.04|280.24|0
1656396600000|2022-06-28 06:10:00|283.55|280.75|281.38|278.58|283.68|280.88|279.23|276.43|0
1656396900000|2022-06-28 06:15:00|281.51|278.71|281.13|278.33|281.96|279.16|279.73|276.93|0
1656397200000|2022-06-28 06:20:00|281.25|278.45|281.13|278.33|281.51|278.71|280.36|277.56|0
1656397500000|2022-06-28 06:25:00|281.19|278.39|280.61|277.81|281.38|278.58|280.49|277.69|0
1656397800000|2022-06-28 06:30:00|280.49|277.69|281.7|278.9|282.14|279.34|280.36|277.56|0
1656398100000|2022-06-28 06:35:00|281.63|278.83|282.01|279.21|283.16|280.36|281.57|278.77|0
1656398400000|2022-06-28 06:40:00|282.26|279.46|280.99|278.19|282.39|279.59|280.61|277.81|0
1656398700000|2022-06-28 06:45:00|281.18|278.38|281.11|278.31|281.62|278.82|280.48|277.68|0
1656399000000|2022-06-28 06:50:00|280.99|278.19|281.56|278.76|282.07|279.27|280.86|278.06|0
1656399300000|2022-06-28 06:55:00|281.62|278.82|282.38|279.58|282.76|279.96|281.56|278.76|0
1656399600000|2022-06-28 07:00:00|282.45|279.65|280.66|277.86|282.45|279.65|279.59|276.79|0
1656399900000|2022-06-28 07:05:00|280.46|278.06|280.78|278.38|281.6|279.2|280.21|277.81|0
1656400200000|2022-06-28 07:10:00|280.96|278.56|276.12|273.72|280.96|278.56|274.93|272.53|0
1656400500000|2022-06-28 07:15:00|276.3|273.9|278.94|276.54|278.94|276.54|275.93|273.53|0
1656400800000|2022-06-28 07:20:00|278.81|276.41|280.52|278.12|281.78|279.38|278.5|276.1|0
1656401100000|2022-06-28 07:25:00|280.58|278.18|284.01|281.61|284.52|282.12|280.45|278.05|0
1656401400000|2022-06-28 07:30:00|283.95|281.55|286.26|283.86|287.16|284.76|283.95|281.55|0
1656401700000|2022-06-28 07:35:00|286.51|284.11|287.54|285.14|287.54|285.14|284.79|282.39|0
1656402000000|2022-06-28 07:40:00|287.15|284.75|287.54|285.14|287.73|285.33|286.32|283.92|0
1656402300000|2022-06-28 07:45:00|287.6|285.2|289.15|286.75|289.98|287.58|286.45|284.05|0
1656402600000|2022-06-28 07:50:00|288.95|286.55|286.37|283.97|289.34|286.94|285.67|283.27|0
1656402900000|2022-06-28 07:55:00|286.31|283.91|285.35|282.95|286.76|284.36|285.22|282.82|0
1656403200000|2022-06-28 08:00:00|285.29|282.89|283.43|281.03|285.86|283.46|283.3|280.9|0
1656403500000|2022-06-28 08:05:00|283.56|281.16|284.32|281.92|284.32|281.92|282.29|279.89|0
1656403800000|2022-06-28 08:10:00|284.13|281.73|284.32|281.92|284.58|282.18|283.81|281.41|0
1656404100000|2022-06-28 08:15:00|284.38|281.98|284.19|281.79|284.7|282.3|283.3|280.9|0
1656404400000|2022-06-28 08:20:00|284.06|281.66|283.81|281.41|284.45|282.05|282.47|280.07|0
1656404700000|2022-06-28 08:25:00|283.63|281.23|283.05|280.65|283.88|281.48|282.8|280.4|0
1656405000000|2022-06-28 08:30:00|282.99|280.59|284.45|282.05|284.45|282.05|282.92|280.52|0
1656405300000|2022-06-28 08:35:00|284.57|282.17|282.16|279.76|284.57|282.17|282.03|279.63|0
1656405600000|2022-06-28 08:40:00|282.28|279.88|283.68|281.28|283.81|281.41|282.28|279.88|0
1656405900000|2022-06-28 08:45:00|283.8|281.4|283.42|281.02|284.18|281.78|282.91|280.51|0
1656406200000|2022-06-28 08:50:00|283.49|281.09|282.4|280|283.49|281.09|282.4|280|0
1656406500000|2022-06-28 08:55:00|282.28|279.88|280.76|278.36|282.47|280.07|280.63|278.23|0
1656406800000|2022-06-28 09:00:00|281.01|278.61|280.88|278.48|281.45|279.05|280.5|278.1|0
1656407100000|2022-06-28 09:05:00|281.07|278.67|280.25|277.85|281.07|278.67|279.99|277.59|0
1656407400000|2022-06-28 09:10:00|280.12|277.72|279.24|276.84|280.12|277.72|278.86|276.46|0
1656407700000|2022-06-28 09:15:00|278.99|276.59|279.22|276.82|281.25|278.85|278.99|276.59|0
1656408000000|2022-06-28 09:20:00|278.97|276.57|278.91|276.51|279.22|276.82|278.02|275.62|0
1656408300000|2022-06-28 09:25:00|278.84|276.44|278.21|275.81|278.97|276.57|277.77|275.37|0
1656408600000|2022-06-28 09:30:00|278.27|275.87|280.1|277.7|280.36|277.96|277.95|275.55|0
1656408900000|2022-06-28 09:35:00|280.04|277.64|281.12|278.72|281.63|279.23|279.72|277.32|0
1656409200000|2022-06-28 09:40:00|281.06|278.66|281.88|279.48|282.13|279.73|280.93|278.53|0
1656409500000|2022-06-28 09:45:00|281.82|279.42|281.75|279.35|282.26|279.86|280.86|278.46|0
1656409800000|2022-06-28 09:50:00|281.62|279.22|280.73|278.33|281.62|279.22|279.65|277.25|0
1656410100000|2022-06-28 09:55:00|280.86|278.46|281.68|279.28|282.13|279.73|280.22|277.82|0
1656410400000|2022-06-28 10:00:00|281.74|279.34|281.42|279.02|281.81|279.41|280.47|278.07|0
1656410700000|2022-06-28 10:05:00|281.49|279.09|281.99|279.59|282.19|279.79|280.91|278.51|0
1656411000000|2022-06-28 10:10:00|282.5|280.1|282.25|279.85|282.63|280.23|281.61|279.21|0
1656411300000|2022-06-28 10:15:00|282.31|279.91|281.86|279.46|282.37|279.97|281.61|279.21|0
1656411600000|2022-06-28 10:20:00|281.93|279.53|280.71|278.31|281.99|279.59|280.33|277.93|0
1656411900000|2022-06-28 10:25:00|280.97|278.57|280.65|278.25|281.29|278.89|280.46|278.06|0
1656412200000|2022-06-28 10:30:00|280.84|278.44|279.38|276.98|280.84|278.44|279.31|276.91|0
1656412500000|2022-06-28 10:35:00|279.44|277.04|279.82|277.42|280.2|277.8|279.44|277.04|0
1656412800000|2022-06-28 10:40:00|279.69|277.29|280.39|277.99|281.09|278.69|279.44|277.04|0
1656413100000|2022-06-28 10:45:00|280.45|278.05|280.45|278.05|280.96|278.56|279.81|277.41|0
1656413400000|2022-06-28 10:50:00|280.51|278.11|279.43|277.03|280.83|278.43|279.43|277.03|0
1656413700000|2022-06-28 10:55:00|279.37|276.97|278.86|276.46|279.94|277.54|278.36|275.96|0
1656414000000|2022-06-28 11:00:00|278.99|276.59|280.06|277.66|280.57|278.17|278.79|276.39|0
1656414300000|2022-06-28 11:05:00|280.31|277.91|278.66|276.26|280.51|278.11|278.66|276.26|0
1656414600000|2022-06-28 11:10:00|278.54|276.14|278.66|276.26|279.3|276.9|278.41|276.01|0
1656414900000|2022-06-28 11:15:00|278.91|276.51|279.04|276.64|279.17|276.77|278.66|276.26|0
1656415200000|2022-06-28 11:20:00|278.91|276.51|278.78|276.38|279.29|276.89|278.6|276.2|0
1656415500000|2022-06-28 11:25:00|278.91|276.51|277.46|275.06|279.48|277.08|277.39|274.99|0
1656415800000|2022-06-28 11:30:00|277.52|275.12|278.02|275.62|278.21|275.81|277.52|275.12|0
1656416100000|2022-06-28 11:35:00|278.15|275.75|278.71|276.31|279.03|276.63|277.89|275.49|0
1656416400000|2022-06-28 11:40:00|278.77|276.37|278.01|275.61|279.03|276.63|277.95|275.55|0
1656416700000|2022-06-28 11:45:00|278.14|275.74|278.52|276.12|278.64|276.24|278.01|275.61|0
1656417000000|2022-06-28 11:50:00|278.58|276.18|279.09|276.69|279.65|277.25|278.52|276.12|0
1656417300000|2022-06-28 11:55:00|279.15|276.75|278.76|276.36|280.03|277.63|278.64|276.24|0
1656417600000|2022-06-28 12:00:00|278.89|276.49|278.64|276.24|279.52|277.12|278.26|275.86|0
1656417900000|2022-06-28 12:05:00|278.76|276.36|279.39|276.99|279.77|277.37|278.51|276.11|0
1656418200000|2022-06-28 12:10:00|279.33|276.93|279.77|277.37|280.41|278.01|279.27|276.87|0
1656418500000|2022-06-28 12:15:00|280.02|277.62|281.67|279.27|282.06|279.66|279.2|276.8|0
1656418800000|2022-06-28 12:20:00|281.8|279.4|282.69|280.29|284.1|281.7|281.42|279.02|0
1656419100000|2022-06-28 12:25:00|282.82|280.42|285.64|283.24|285.89|283.49|282.69|280.29|0
1656419400000|2022-06-28 12:30:00|285.51|283.11|286.79|284.39|287.05|284.65|284.1|281.7|0
1656419700000|2022-06-28 12:35:00|286.66|284.26|284.73|282.33|286.79|284.39|284.48|282.08|0
1656420000000|2022-06-28 12:40:00|284.6|282.2|283.83|281.43|284.6|282.2|282.81|280.41|0
1656420300000|2022-06-28 12:45:00|283.7|281.3|283.32|280.92|283.7|281.3|282.93|280.53|0
1656420600000|2022-06-28 12:50:00|283.19|280.79|282.8|280.4|283.7|281.3|282.29|279.89|0
1656420900000|2022-06-28 12:55:00|282.93|280.53|282.42|280.02|282.93|280.53|282.04|279.64|0
1656421200000|2022-06-28 13:00:00|282.29|279.89|281.78|279.38|282.29|279.89|281.27|278.87|0
1656421500000|2022-06-28 13:05:00|281.65|279.25|281.01|278.61|281.65|279.25|280.63|278.23|0
1656421800000|2022-06-28 13:10:00|280.88|278.48|282.28|279.88|282.8|280.4|280.88|278.48|0
1656422100000|2022-06-28 13:15:00|282.41|280.01|281.39|278.99|282.41|280.01|281.26|278.86|0
1656422400000|2022-06-28 13:20:00|281.26|278.86|281.77|279.37|282.02|279.62|280.75|278.35|0
1656422700000|2022-06-28 13:25:00|281.64|279.24|281.77|279.37|282.73|280.33|280.88|278.48|0
1656423000000|2022-06-28 13:30:00|282.4|280|270.58|268.18|282.4|280|269.22|266.82|0
1656423300000|2022-06-28 13:35:00|270.21|267.81|268.58|266.18|271.43|269.03|267.11|264.71|0
1656423600000|2022-06-28 13:40:00|269.07|266.67|269.57|267.17|271.55|269.15|268.09|265.69|0
1656423900000|2022-06-28 13:45:00|268.95|266.55|268.95|266.55|273.04|270.64|268.7|266.3|0
1656424200000|2022-06-28 13:50:00|268.7|266.3|270.39|267.99|270.89|268.49|268.58|266.18|0
1656424500000|2022-06-28 13:55:00|270.52|268.12|272.85|270.45|275.98|273.58|270.15|267.75|0
1656424800000|2022-06-28 14:00:00|273.1|270.7|277.42|275.02|278.43|276.03|271.29|268.89|0
1656425100000|2022-06-28 14:05:00|277.79|275.39|281.08|278.68|282.87|280.47|277.23|274.83|0
1656425400000|2022-06-28 14:10:00|281.59|279.19|278.53|276.13|281.59|279.19|278.15|275.75|0
1656425700000|2022-06-28 14:15:00|278.78|276.38|281.2|278.8|281.2|278.8|278.09|275.69|0
1656426000000|2022-06-28 14:20:00|281.45|279.05|283.11|280.71|285.04|282.64|280.43|278.03|0
1656426300000|2022-06-28 14:25:00|283.24|280.84|285.42|283.02|285.55|283.15|281.83|279.43|0
1656426600000|2022-06-28 14:30:00|286.19|283.79|291.49|289.09|291.49|289.09|285.29|282.89|0
1656426900000|2022-06-28 14:35:00|291.62|289.22|289.07|286.67|292.01|289.61|288.55|286.15|0
1656427200000|2022-06-28 14:40:00|289.2|286.8|288.94|286.54|292.83|290.43|288.68|286.28|0
1656427500000|2022-06-28 14:45:00|289.32|286.92|293.48|291.08|294.92|292.52|288.94|286.54|0
1656427800000|2022-06-28 14:50:00|293.22|290.82|294.26|291.86|295.84|293.44|292.31|289.91|0
1656428100000|2022-06-28 14:55:00|294.13|291.73|290.35|287.95|294.39|291.99|290.35|287.95|0
1656428400000|2022-06-28 15:00:00|290.48|288.08|291|288.6|293.08|290.68|289.44|287.04|0
1656428700000|2022-06-28 15:05:00|290.74|288.34|292.47|290.07|293.47|291.07|290.35|287.95|0
1656429000000|2022-06-28 15:10:00|292.34|289.94|291.01|288.61|293.25|290.85|290.01|287.61|0
1656429300000|2022-06-28 15:15:00|291.14|288.74|294.59|292.19|295.2|292.8|290.88|288.48|0
1656429600000|2022-06-28 15:20:00|294.85|292.45|299.62|297.22|299.62|297.22|293.93|291.53|0
1656429900000|2022-06-28 15:25:00|299.75|297.35|305.92|303.52|306.29|303.89|299.09|296.69|0
1656430200000|2022-06-28 15:30:00|306.32|303.92|302.05|299.65|306.59|304.19|301.52|299.12|0
1656430500000|2022-06-28 15:35:00|302.32|299.92|307.04|304.64|307.32|304.92|301.65|299.25|0
1656430800000|2022-06-28 15:40:00|307.32|304.92|310.45|308.05|311|308.6|306.5|304.1|0
1656431100000|2022-06-28 15:45:00|310.31|307.91|309.86|307.46|311.91|309.51|308.26|305.86|0
1656431400000|2022-06-28 15:50:00|309.72|307.32|312.73|310.33|313.55|311.15|309.72|307.32|0
1656431700000|2022-06-28 15:55:00|313.27|310.87|314.44|312.04|315.54|313.14|312.25|309.85|0
1656432000000|2022-06-28 16:00:00|314.58|312.18|317.89|315.49|318.44|316.04|313.76|311.36|0
1656432300000|2022-06-28 16:05:00|318.03|315.63|315.15|312.75|318.46|316.06|314.74|312.34|0
1656432600000|2022-06-28 16:10:00|315.43|313.03|314.74|312.34|315.56|313.16|312|309.6|0
1656432900000|2022-06-28 16:15:00|315.01|312.61|314.6|312.2|318.6|316.2|314.6|312.2|0
1656433200000|2022-06-28 16:20:00|314.74|312.34|313.85|311.45|315.56|313.16|313.16|310.76|0
1656433500000|2022-06-28 16:25:00|313.71|311.31|311.25|308.85|313.98|311.58|311.25|308.85|0
1656433800000|2022-06-28 16:30:00|310.98|308.58|314.58|312.18|314.66|312.26|310.98|308.58|0
1656434100000|2022-06-28 16:35:00|314.16|311.76|311.28|308.88|314.16|311.76|310.33|307.93|0
1656434400000|2022-06-28 16:40:00|311.15|308.75|309.31|306.91|311.42|309.02|308.83|306.43|0
1656434700000|2022-06-28 16:45:00|308.91|306.51|310.67|308.27|311.22|308.82|308.09|305.69|0
1656435000000|2022-06-28 16:50:00|310.54|308.14|312.9|310.5|312.9|310.5|310.03|307.63|0
1656435300000|2022-06-28 16:55:00|312.76|310.36|311.12|308.72|312.9|310.5|310.16|307.76|0
1656435600000|2022-06-28 17:00:00|311.25|308.85|313.58|311.18|315.24|312.84|311.11|308.71|0
1656435900000|2022-06-28 17:05:00|313.31|310.91|319.67|317.27|319.67|317.27|313.31|310.91|0
1656436200000|2022-06-28 17:10:00|319.53|317.13|321.24|318.84|321.59|319.19|318.14|315.74|0
1656436500000|2022-06-28 17:15:00|321.38|318.98|319.49|317.09|321.52|319.12|317.82|315.42|0
1656436800000|2022-06-28 17:20:00|319.63|317.23|318.1|315.7|321.59|319.19|317.82|315.42|0
1656437100000|2022-06-28 17:25:00|318.24|315.84|316.09|313.69|320.05|317.65|315.46|313.06|0
1656437400000|2022-06-28 17:30:00|316.43|314.03|318.09|315.69|318.09|315.69|315.18|312.78|0
1656437700000|2022-06-28 17:35:00|318.23|315.83|319.9|317.5|321.16|318.76|318.09|315.69|0
1656438000000|2022-06-28 17:40:00|320.46|318.06|319.97|317.57|320.88|318.48|317.61|315.21|0
1656438300000|2022-06-28 17:45:00|320.25|317.85|319.41|317.01|320.39|317.99|318.3|315.9|0
1656438600000|2022-06-28 17:50:00|319.27|316.87|319.82|317.42|319.82|317.42|317.74|315.34|0
1656438900000|2022-06-28 17:55:00|319.96|317.56|319.67|317.27|320.51|318.11|318.15|315.75|0
1656439200000|2022-06-28 18:00:00|319.54|317.14|319.81|317.41|320.51|318.11|315.65|313.25|0
1656439500000|2022-06-28 18:05:00|320.23|317.83|322.46|320.06|322.88|320.48|319.39|316.99|0
1656439800000|2022-06-28 18:10:00|322.6|320.2|325.41|323.01|325.83|323.43|321.76|319.36|0
1656440100000|2022-06-28 18:15:00|325.27|322.87|327.39|324.99|327.39|324.99|324.42|322.02|0
1656440400000|2022-06-28 18:20:00|328.05|325.17|328.71|325.83|328.85|325.97|325.93|323.05|0
1656440700000|2022-06-28 18:25:00|328.85|325.97|327.44|324.56|329.14|326.26|327.02|324.14|0
1656441000000|2022-06-28 18:30:00|327.86|324.98|330.69|327.81|330.83|327.95|327.72|324.84|0
1656441300000|2022-06-28 18:35:00|330.83|327.95|332.68|329.8|332.83|329.95|330.69|327.81|0
1656441600000|2022-06-28 18:40:00|332.83|329.95|331.61|328.73|333.68|330.8|331.47|328.59|0
1656441900000|2022-06-28 18:45:00|331.75|328.87|326.89|324.01|331.85|328.97|326.75|323.87|0
1656442200000|2022-06-28 18:50:00|327.03|324.15|328.02|325.14|329.15|326.27|326.75|323.87|0
1656442500000|2022-06-28 18:55:00|328.16|325.28|329.57|326.69|330|327.12|327.03|324.15|0
1656442800000|2022-06-28 19:00:00|329.72|326.84|332.41|329.53|332.7|329.82|327.31|324.43|0
1656443100000|2022-06-28 19:05:00|332.27|329.39|332.41|329.53|333.7|330.82|331.56|328.68|0
1656443400000|2022-06-28 19:10:00|332.27|329.39|331.45|328.57|333.7|330.82|330.14|327.26|0
1656443700000|2022-06-28 19:15:00|331.17|328.29|329.74|326.86|332.6|329.72|329.32|326.44|0
1656444000000|2022-06-28 19:20:00|329.88|327|327.05|324.17|331.74|328.86|326.91|324.03|0
1656444300000|2022-06-28 19:25:00|326.91|324.03|327.73|325.33|330.56|328.16|326.91|324.03|0
1656444600000|2022-06-28 19:30:00|328.02|325.62|329.3|326.9|329.72|327.32|326.31|323.91|0
1656444900000|2022-06-28 19:35:00|329.01|326.61|328.1|325.7|330.95|328.55|327.87|325.47|0
1656445200000|2022-06-28 19:40:00|327.96|325.56|330.95|328.55|331.95|329.55|327.68|325.28|0
1656445500000|2022-06-28 19:45:00|331.09|328.69|331.23|328.83|333.24|330.84|329.81|327.41|0
1656445800000|2022-06-28 19:50:00|330.8|328.4|329.45|327.05|333.81|331.41|329.38|326.98|0
1656446100000|2022-06-28 19:55:00|329.23|326.83|332.53|330.13|333.54|331.14|329.23|326.83|0
1656446400000|2022-06-28 20:00:00|331.96|329.56|333.25|330.85|334.4|332|331.1|328.7|0
1656446700000|2022-06-28 20:05:00|333.11|330.71|333.68|331.28|334.25|331.85|333.1|330.7|0
1656447000000|2022-06-28 20:10:00|333.53|331.13|332.67|330.27|333.68|331.28|331.96|329.56|0
1656447300000|2022-06-28 20:15:00|332.8|330|332.37|329.57|333.59|330.79|332.3|329.5|0
1656447600000|2022-06-28 20:20:00|332.15|329.35|330.72|327.92|332.44|329.64|330.58|327.78|0
1656447900000|2022-06-28 20:25:00|330.8|328|331.15|328.35|332|329.2|330.8|328|0
1656448200000|2022-06-28 20:30:00|331.43|328.63|331.14|328.34|331.43|328.63|331|328.2|0
1656448500000|2022-06-28 20:35:00|331.29|328.49|331.66|328.86|332.09|329.29|331.22|328.42|0
1656448800000|2022-06-28 20:40:00|331.52|328.72|332.23|329.43|332.37|329.57|331.52|328.72|0
1656449100000|2022-06-28 20:45:00|332.08|329.28|333.08|330.28|333.51|330.71|331.94|329.14|0
1656449400000|2022-06-28 20:50:00|333.23|330.43|332.58|329.78|333.37|330.57|332.51|329.71|0
1656449700000|2022-06-28 20:55:00|332.51|329.71|331.58|328.78|332.58|329.78|331.22|328.42|0
1656450000000|2022-06-28 21:00:00|331.68|328.88|332.03|329.23|332.3|329.5|331.61|328.81|0
1656450300000|2022-06-28 21:05:00|331.72|328.92|331.32|328.52|331.89|329.09|330.86|328.06|0
1656450600000|2022-06-28 21:10:00|331.07|328.27|331.28|328.48|331.32|328.52|331.04|328.24|0
1656450900000|2022-06-28 21:15:00|331.25|328.45|331.46|328.66|331.73|328.93|331.13|328.33|0
1656451200000|2022-06-28 21:20:00|331.56|328.76|331.85|329.05|332.03|329.23|331.48|328.68|0
1656451500000|2022-06-28 21:25:00|331.88|329.08|332.09|329.29|332.15|329.35|331.88|329.08|0
1656451800000|2022-06-28 21:30:00|331.98|329.18|331.93|329.13|332.09|329.29|331.93|329.13|0
1656452100000|2022-06-28 21:35:00|331.96|329.16|332.03|329.23|332.04|329.24|331.93|329.13|0
1656452400000|2022-06-28 21:40:00|331.95|329.15|332.03|329.23|332.03|329.23|331.93|329.13|0
1656452700000|2022-06-28 21:45:00|332.01|329.21|331.8|329|332.01|329.21|331.65|328.85|0
1656453000000|2022-06-28 21:50:00|331.9|329.1|332.07|329.27|332.07|329.27|331.64|328.84|0
1656453300000|2022-06-28 21:55:00|332.09|329.29|331.61|328.81|332.22|329.42|331.55|328.75|0
1656453600000|2022-06-28 22:00:00|331.98|329.18|331.55|328.75|332.48|329.68|331.55|328.75|0
1656453900000|2022-06-28 22:05:00|331.47|328.67|331.04|328.24|332.05|329.25|330.98|328.18|0
1656454200000|2022-06-28 22:10:00|330.98|328.18|331.47|328.67|331.69|328.89|330.26|327.46|0
1656454500000|2022-06-28 22:15:00|331.33|328.53|331.04|328.24|331.33|328.53|330.76|327.96|0
1656454800000|2022-06-28 22:20:00|330.97|328.17|331.25|328.45|331.75|328.95|330.9|328.1|0
1656455100000|2022-06-28 22:25:00|331.32|328.52|330.61|327.81|331.32|328.52|330.32|327.52|0
1656455400000|2022-06-28 22:30:00|330.47|327.67|330.32|327.52|330.75|327.95|330.18|327.38|0
1656455700000|2022-06-28 22:35:00|330.18|327.38|330.18|327.38|330.89|328.09|330.11|327.31|0
1656456000000|2022-06-28 22:40:00|330.32|327.52|330.46|327.66|330.96|328.16|330.32|327.52|0
1656456300000|2022-06-28 22:45:00|330.32|327.52|330.39|327.59|330.53|327.73|330.03|327.23|0
1656456600000|2022-06-28 22:50:00|330.46|327.66|329.6|326.8|330.53|327.73|329.6|326.8|0
1656456900000|2022-06-28 22:55:00|329.67|326.87|329.6|326.8|330.03|327.23|329.6|326.8|0
1656457200000|2022-06-28 23:00:00|329.67|326.87|332.16|329.36|332.45|329.65|329.67|326.87|0
1656457500000|2022-06-28 23:05:00|332.02|329.22|332.3|329.5|332.66|329.86|331.3|328.5|0
1656457800000|2022-06-28 23:10:00|332.16|329.36|332.3|329.5|332.52|329.72|331.73|328.93|0
1656458100000|2022-06-28 23:15:00|332.16|329.36|332.44|329.64|333.01|330.21|332.15|329.35|0
1656458400000|2022-06-28 23:20:00|332.3|329.5|330.87|328.07|332.72|329.92|330.37|327.57|0
1656458700000|2022-06-28 23:25:00|330.8|328|330.44|327.64|331.15|328.35|330.15|327.35|0
1656459000000|2022-06-28 23:30:00|330.58|327.78|330.43|327.63|330.79|327.99|330.15|327.35|0
1656459300000|2022-06-28 23:35:00|330.58|327.78|330.57|327.77|331.43|328.63|330.43|327.63|0
1656459600000|2022-06-28 23:40:00|330.72|327.92|330.14|327.34|330.86|328.06|330.14|327.34|0
1656459900000|2022-06-28 23:45:00|330|327.2|330|327.2|330.14|327.34|329.43|326.63|0
1656460200000|2022-06-28 23:50:00|330.07|327.27|330.99|328.19|330.99|328.19|330|327.2|0
1656460500000|2022-06-28 23:55:00|331.14|328.34|330.71|327.91|331.85|329.05|330.42|327.62|0
1656460800000|2022-06-29 00:00:00|330.99|328.19|330.78|327.98|331.56|328.76|329.85|327.05|0
1656461100000|2022-06-29 00:05:00|330.85|328.05|329.42|326.62|331.42|328.62|328.14|325.34|0
1656461400000|2022-06-29 00:10:00|329.56|326.76|330.56|327.76|330.84|328.04|328.57|325.77|0
1656461700000|2022-06-29 00:15:00|330.27|327.47|329.35|326.55|330.56|327.76|328.85|326.05|0
1656462000000|2022-06-29 00:20:00|329.27|326.47|332.69|329.89|333.27|330.47|329.06|326.26|0
1656462300000|2022-06-29 00:25:00|332.84|330.04|331.34|328.54|332.98|330.18|331.26|328.46|0
1656462600000|2022-06-29 00:30:00|331.26|328.46|331.69|328.89|331.97|329.17|329.84|327.04|0
1656462900000|2022-06-29 00:35:00|331.62|328.82|333.91|331.11|333.98|331.18|331.4|328.6|0
1656463200000|2022-06-29 00:40:00|333.98|331.18|334.98|332.18|334.98|332.18|333.4|330.6|0
1656463500000|2022-06-29 00:45:00|334.69|331.89|334.98|332.18|334.98|332.18|334.12|331.32|0
1656463800000|2022-06-29 00:50:00|334.91|332.11|334.83|332.03|334.97|332.17|334.11|331.31|0
1656464100000|2022-06-29 00:55:00|334.97|332.17|334.54|331.74|335.26|332.46|334.4|331.6|0
1656464400000|2022-06-29 01:00:00|334.61|331.81|333.1|330.3|335.05|332.25|333.1|330.3|0
1656464700000|2022-06-29 01:05:00|333.25|330.45|333.61|330.81|334.54|331.74|333.25|330.45|0
1656465000000|2022-06-29 01:10:00|333.75|330.95|333.39|330.59|334.39|331.59|333.24|330.44|0
1656465300000|2022-06-29 01:15:00|333.6|330.8|332.81|330.01|333.75|330.95|332.81|330.01|0
1656465600000|2022-06-29 01:20:00|332.67|329.87|332.74|329.94|333.67|330.87|332.09|329.29|0
1656465900000|2022-06-29 01:25:00|332.81|330.01|330.81|328.01|332.95|330.15|330.81|328.01|0
1656466200000|2022-06-29 01:30:00|330.74|327.94|330.8|328|331.38|328.58|329.52|326.72|0
1656466500000|2022-06-29 01:35:00|330.95|328.15|329.88|327.08|331.09|328.29|328.67|325.87|0
1656466800000|2022-06-29 01:40:00|329.8|327|331.37|328.57|331.94|329.14|329.66|326.86|0
1656467100000|2022-06-29 01:45:00|331.23|328.43|332.37|329.57|332.37|329.57|331.08|328.28|0
1656467400000|2022-06-29 01:50:00|332.3|329.5|331.58|328.78|332.65|329.85|331.22|328.42|0
1656467700000|2022-06-29 01:55:00|331.65|328.85|331.5|328.7|331.94|329.14|331.01|328.21|0
1656468000000|2022-06-29 02:00:00|331.36|328.56|332.36|329.56|332.93|330.13|330.36|327.56|0
1656468300000|2022-06-29 02:05:00|332.5|329.7|332.79|329.99|333.22|330.42|331.79|328.99|0
1656468600000|2022-06-29 02:10:00|332.93|330.13|331.36|328.56|332.93|330.13|331.21|328.41|0
1656468900000|2022-06-29 02:15:00|331.35|328.55|331.92|329.12|331.92|329.12|330.21|327.41|0
1656469200000|2022-06-29 02:20:00|332.07|329.27|330.64|327.84|332.21|329.41|330.35|327.55|0
1656469500000|2022-06-29 02:25:00|330.71|327.91|330.85|328.05|331.21|328.41|330.21|327.41|0
1656469800000|2022-06-29 02:30:00|330.99|328.19|330.06|327.26|330.99|328.19|330.06|327.26|0
1656470100000|2022-06-29 02:35:00|330.35|327.55|330.2|327.4|330.35|327.55|329.07|326.27|0
1656470400000|2022-06-29 02:40:00|330.28|327.48|329.63|326.83|330.7|327.9|329.21|326.41|0
1656470700000|2022-06-29 02:45:00|329.56|326.76|328.78|325.98|329.63|326.83|327.79|324.99|0
1656471000000|2022-06-29 02:50:00|328.85|326.05|328.71|325.91|328.92|326.12|328.63|325.83|0
1656471300000|2022-06-29 02:55:00|328.63|325.83|329.06|326.26|329.48|326.68|328.06|325.26|0
1656471600000|2022-06-29 03:00:00|329.13|326.33|329.62|326.82|330.19|327.39|328.7|325.9|0
1656471900000|2022-06-29 03:05:00|329.7|326.9|330.19|327.39|330.9|328.1|329.48|326.68|0
1656472200000|2022-06-29 03:10:00|330.26|327.46|330.9|328.1|331.47|328.67|329.9|327.1|0
1656472500000|2022-06-29 03:15:00|331.04|328.24|330.75|327.95|331.26|328.46|330.33|327.53|0
1656472800000|2022-06-29 03:20:00|330.83|328.03|329.9|327.1|330.9|328.1|329.75|326.95|0
1656473100000|2022-06-29 03:25:00|330.04|327.24|329.26|326.46|330.61|327.81|329.12|326.32|0
1656473400000|2022-06-29 03:30:00|329.18|326.38|328.9|326.1|329.61|326.81|328.9|326.1|0
1656473700000|2022-06-29 03:35:00|329.04|326.24|330.6|327.8|331.32|328.52|329.04|326.24|0
1656474000000|2022-06-29 03:40:00|330.68|327.88|328.89|326.09|330.82|328.02|328.75|325.95|0
1656474300000|2022-06-29 03:45:00|328.75|325.95|329.67|326.87|330.17|327.37|328.75|325.95|0
1656474600000|2022-06-29 03:50:00|329.82|327.02|329.03|326.23|330.03|327.23|328.89|326.09|0
1656474900000|2022-06-29 03:55:00|329.17|326.37|329.74|326.94|330.02|327.22|328.89|326.09|0
1656475200000|2022-06-29 04:00:00|329.88|327.08|329.59|326.79|330.45|327.65|329.31|326.51|0
1656475500000|2022-06-29 04:05:00|329.67|326.87|330.3|327.5|330.3|327.5|329.16|326.36|0
1656475800000|2022-06-29 04:10:00|330.44|327.64|329.45|326.65|330.44|327.64|329.3|326.5|0
1656476100000|2022-06-29 04:15:00|329.59|326.79|329.73|326.93|330.16|327.36|329.3|326.5|0
1656476400000|2022-06-29 04:20:00|329.8|327|330.15|327.35|330.3|327.5|329.44|326.64|0
1656476700000|2022-06-29 04:25:00|330.01|327.21|330.15|327.35|330.58|327.78|329.58|326.78|0
1656477000000|2022-06-29 04:30:00|330.22|327.42|327.73|324.93|331|328.2|327.59|324.79|0
1656477300000|2022-06-29 04:35:00|327.88|325.08|327.73|324.93|328.3|325.5|327.59|324.79|0
1656477600000|2022-06-29 04:40:00|327.87|325.07|327.59|324.79|328.3|325.5|327.59|324.79|0
1656477900000|2022-06-29 04:45:00|327.87|325.07|328.01|325.21|328.15|325.35|327.73|324.93|0
1656478200000|2022-06-29 04:50:00|328.15|325.35|328.43|325.63|328.51|325.71|328.01|325.21|0
1656478500000|2022-06-29 04:55:00|328.57|325.77|329|326.2|329.14|326.34|328.43|325.63|0
1656478800000|2022-06-29 05:00:00|329.14|326.34|327.58|324.78|329.71|326.91|327.58|324.78|0
1656479100000|2022-06-29 05:05:00|327.72|324.92|328.43|325.63|328.57|325.77|327.58|324.78|0
1656479400000|2022-06-29 05:10:00|328.5|325.7|328.07|325.27|328.71|325.91|327.86|325.06|0
1656479700000|2022-06-29 05:15:00|328.14|325.34|327.79|324.99|328.28|325.48|327.57|324.77|0
1656480000000|2022-06-29 05:20:00|327.85|325.05|327.85|325.05|328.42|325.62|327.57|324.77|0
1656480300000|2022-06-29 05:25:00|327.99|325.19|329.27|326.47|329.55|326.75|327.99|325.19|0
1656480600000|2022-06-29 05:30:00|329.41|326.61|328.91|326.11|329.41|326.61|328.42|325.62|0
1656480900000|2022-06-29 05:35:00|328.84|326.04|330.12|327.32|330.12|327.32|328.7|325.9|0
1656481200000|2022-06-29 05:40:00|330.26|327.46|329.05|326.25|330.83|328.03|328.91|326.11|0
1656481500000|2022-06-29 05:45:00|328.83|326.03|328.69|325.89|329.26|326.46|328.69|325.89|0
1656481800000|2022-06-29 05:50:00|328.97|326.17|329.54|326.74|330.11|327.31|328.83|326.03|0
1656482100000|2022-06-29 05:55:00|329.61|326.81|329.96|327.16|330.39|327.59|329.04|326.24|0
1656482400000|2022-06-29 06:00:00|329.68|326.88|329.96|327.16|330.39|327.59|328.4|325.6|0
1656482700000|2022-06-29 06:05:00|330.1|327.3|332.89|330.09|332.89|330.09|329.11|326.31|0
1656483000000|2022-06-29 06:10:00|332.67|329.87|332.03|329.23|333.24|330.44|331.53|328.73|0
1656483300000|2022-06-29 06:15:00|331.95|329.15|331.24|328.44|332.38|329.58|330.95|328.15|0
1656483600000|2022-06-29 06:20:00|331.38|328.58|332.24|329.44|333.53|330.73|331.09|328.29|0
1656483900000|2022-06-29 06:25:00|332.45|329.65|331.23|328.43|332.52|329.72|331.09|328.29|0
1656484200000|2022-06-29 06:30:00|331.31|328.51|332.66|329.86|332.66|329.86|330.95|328.15|0
1656484500000|2022-06-29 06:35:00|332.8|330|334.38|331.58|334.52|331.72|332.66|329.86|0
1656484800000|2022-06-29 06:40:00|334.52|331.72|334.95|332.15|335.24|332.44|334.23|331.43|0
1656485100000|2022-06-29 06:45:00|334.81|332.01|335.81|333.01|335.81|333.01|333.8|331|0
1656485400000|2022-06-29 06:50:00|335.67|332.87|338.41|335.61|338.84|336.04|335.67|332.87|0
1656485700000|2022-06-29 06:55:00|338.7|335.9|337.97|335.17|338.84|336.04|337.25|334.45|0
1656486000000|2022-06-29 07:00:00|338.12|335.32|336.6|333.8|339.42|336.62|336.6|333.8|0
1656486300000|2022-06-29 07:05:00|336.25|333.85|336.9|334.5|337.62|335.22|334.74|332.34|0
1656486600000|2022-06-29 07:10:00|336.69|334.29|335.24|332.84|337.04|334.64|335.02|332.62|0
1656486900000|2022-06-29 07:15:00|334.74|332.34|332.15|329.75|334.74|332.34|330.3|327.9|0
1656487200000|2022-06-29 07:20:00|332.01|329.61|332.44|330.04|333.44|331.04|331.08|328.68|0
1656487500000|2022-06-29 07:25:00|332.72|330.32|331.29|328.89|333.01|330.61|329.58|327.18|0
1656487800000|2022-06-29 07:30:00|331.43|329.03|333.65|331.25|335.3|332.9|331.43|329.03|0
1656488100000|2022-06-29 07:35:00|333.43|331.03|331.71|329.31|334.01|331.61|330.5|328.1|0
1656488400000|2022-06-29 07:40:00|331.14|328.74|331|328.6|332.28|329.88|330.43|328.03|0
1656488700000|2022-06-29 07:45:00|330.93|328.53|332.57|330.17|333.43|331.03|330.14|327.74|0
1656489000000|2022-06-29 07:50:00|332.42|330.02|332.28|329.88|333.21|330.81|330.92|328.52|0
1656489300000|2022-06-29 07:55:00|332.42|330.02|334|331.6|335|332.6|332.21|329.81|0
1656489600000|2022-06-29 08:00:00|333.85|331.45|331.06|328.66|335.51|333.11|330.56|328.16|0
1656489900000|2022-06-29 08:05:00|331.42|329.02|329.21|326.81|331.7|329.3|328.64|326.24|0
1656490200000|2022-06-29 08:10:00|329.13|326.73|330.7|328.3|330.7|328.3|328.42|326.02|0
1656490500000|2022-06-29 08:15:00|330.77|328.37|331.2|328.8|332.27|329.87|330.41|328.01|0
1656490800000|2022-06-29 08:20:00|331.27|328.87|331.12|328.72|331.84|329.44|330.12|327.72|0
1656491100000|2022-06-29 08:25:00|331.26|328.86|331.62|329.22|332.19|329.79|330.69|328.29|0
1656491400000|2022-06-29 08:30:00|331.55|329.15|331.19|328.79|331.55|329.15|330.4|328|0
1656491700000|2022-06-29 08:35:00|331.12|328.72|330.4|328|331.33|328.93|328.98|326.58|0
1656492000000|2022-06-29 08:40:00|330.54|328.14|331.19|328.79|332.26|329.86|330.26|327.86|0
1656492300000|2022-06-29 08:45:00|331.11|328.71|330.54|328.14|331.82|329.42|329.76|327.36|0
1656492600000|2022-06-29 08:50:00|330.68|328.28|330.96|328.56|331.18|328.78|330.39|327.99|0
1656492900000|2022-06-29 08:55:00|330.68|328.28|330.96|328.56|331.18|328.78|329.96|327.56|0
1656493200000|2022-06-29 09:00:00|331.18|328.78|329.82|327.42|331.75|329.35|329.82|327.42|0
1656493500000|2022-06-29 09:05:00|329.96|327.56|330.24|327.84|330.53|328.13|329.53|327.13|0
1656493800000|2022-06-29 09:10:00|329.96|327.56|330.17|327.77|330.24|327.84|329.1|326.7|0
1656494100000|2022-06-29 09:15:00|330.24|327.84|330.52|328.12|330.81|328.41|329.81|327.41|0
1656494400000|2022-06-29 09:20:00|330.6|328.2|330.95|328.55|331.17|328.77|330.38|327.98|0
1656494700000|2022-06-29 09:25:00|330.81|328.41|330.95|328.55|331.52|329.12|330.52|328.12|0
1656495000000|2022-06-29 09:30:00|331.09|328.69|333.66|331.26|333.88|331.48|330.95|328.55|0
1656495300000|2022-06-29 09:35:00|333.81|331.41|334.88|332.48|334.95|332.55|333.52|331.12|0
1656495600000|2022-06-29 09:40:00|334.81|332.41|334.52|332.12|335.24|332.84|334.38|331.98|0
1656495900000|2022-06-29 09:45:00|334.45|332.05|334.23|331.83|336.1|333.7|333.66|331.26|0
1656496200000|2022-06-29 09:50:00|334.3|331.9|337.69|335.29|337.69|335.29|334.3|331.9|0
1656496500000|2022-06-29 09:55:00|337.62|335.22|339.86|337.46|340.29|337.89|336.96|334.56|0
1656496800000|2022-06-29 10:00:00|339.35|336.95|336.31|333.91|339.35|336.95|335.81|333.41|0
1656497100000|2022-06-29 10:05:00|336.38|333.98|334.94|332.54|336.6|334.2|334.51|332.11|0
1656497400000|2022-06-29 10:10:00|334.8|332.4|337.32|334.92|337.53|335.13|334.8|332.4|0
1656497700000|2022-06-29 10:15:00|337.24|334.84|337.1|334.7|337.82|335.42|336.09|333.69|0
1656498000000|2022-06-29 10:20:00|337.24|334.84|337.67|335.27|337.67|335.27|335.36|332.96|0
1656498300000|2022-06-29 10:25:00|337.6|335.2|337.82|335.42|338.33|335.93|336.66|334.26|0
1656498600000|2022-06-29 10:30:00|337.67|335.27|337.52|335.12|338.39|335.99|336.95|334.55|0
1656498900000|2022-06-29 10:35:00|337.45|335.05|337.23|334.83|337.81|335.41|336.22|333.82|0
1656499200000|2022-06-29 10:40:00|337.16|334.76|338.24|335.84|338.24|335.84|336.15|333.75|0
1656499500000|2022-06-29 10:45:00|337.95|335.55|338.94|336.54|339.95|337.55|337.81|335.41|0
1656499800000|2022-06-29 10:50:00|339.08|336.68|339.37|336.97|339.37|336.97|338|335.6|0
1656500100000|2022-06-29 10:55:00|339.51|337.11|338.28|335.88|339.73|337.33|337.49|335.09|0
1656500400000|2022-06-29 11:00:00|338.21|335.81|338.57|336.17|339.37|336.97|337.63|335.23|0
1656500700000|2022-06-29 11:05:00|338.5|336.1|338.35|335.95|339.36|336.96|338.13|335.73|0
1656501000000|2022-06-29 11:10:00|338.42|336.02|338.64|336.24|340.52|338.12|338.35|335.95|0
1656501300000|2022-06-29 11:15:00|338.78|336.38|338.05|335.65|340.37|337.97|337.91|335.51|0
1656501600000|2022-06-29 11:20:00|337.91|335.51|337.91|335.51|338.49|336.09|337.48|335.08|0
1656501900000|2022-06-29 11:25:00|337.84|335.44|337.76|335.36|338.27|335.87|337.47|335.07|0
1656502200000|2022-06-29 11:30:00|337.84|335.44|336.46|334.06|337.84|335.44|336.1|333.7|0
1656502500000|2022-06-29 11:35:00|336.6|334.2|334.16|331.76|337.04|334.64|334.16|331.76|0
1656502800000|2022-06-29 11:40:00|334.01|331.61|334.59|332.19|334.73|332.33|334.01|331.61|0
1656503100000|2022-06-29 11:45:00|334.52|332.12|333.58|331.18|334.73|332.33|333.29|330.89|0
1656503400000|2022-06-29 11:50:00|333.72|331.32|331.01|328.61|333.87|331.47|330.72|328.32|0
1656503700000|2022-06-29 11:55:00|331.29|328.89|329.44|327.04|331.86|329.46|328.8|326.4|0
1656504000000|2022-06-29 12:00:00|329.3|326.9|325.76|323.36|329.65|327.25|325.33|322.93|0
1656504300000|2022-06-29 12:05:00|325.9|323.5|325.21|322.81|326.18|323.78|323.52|321.12|0
1656504600000|2022-06-29 12:10:00|325.35|322.95|325.21|322.81|325.5|323.1|324.65|322.25|0
1656504900000|2022-06-29 12:15:00|324.93|322.53|325.49|323.09|325.57|323.17|323.87|321.47|0
1656505200000|2022-06-29 12:20:00|325.21|322.81|328.47|326.07|328.61|326.21|324.78|322.38|0
1656505500000|2022-06-29 12:25:00|328.54|326.14|328.11|325.71|328.9|326.5|327.9|325.5|0
1656505800000|2022-06-29 12:30:00|328.18|325.78|331.03|328.63|333.04|330.64|327.4|325|0
1656506100000|2022-06-29 12:35:00|332.04|329.64|334.26|331.86|335.13|332.73|331.68|329.28|0
1656506400000|2022-06-29 12:40:00|334.41|332.01|332.39|329.99|334.84|332.44|332.25|329.85|0
1656506700000|2022-06-29 12:45:00|332.54|330.14|332.53|330.13|333.54|331.14|331.1|328.7|0
1656507000000|2022-06-29 12:50:00|332.82|330.42|331.96|329.56|332.82|330.42|331.1|328.7|0
1656507300000|2022-06-29 12:55:00|332.32|329.92|332.39|329.99|334.04|331.64|331.81|329.41|0
1656507600000|2022-06-29 13:00:00|332.53|330.13|330.24|327.84|333.1|330.7|329.24|326.84|0
1656507900000|2022-06-29 13:05:00|329.81|327.41|331.19|328.79|332.1|329.7|329.38|326.98|0
1656508200000|2022-06-29 13:10:00|331.04|328.64|329.33|326.93|331.19|328.79|328.91|326.51|0
1656508500000|2022-06-29 13:15:00|329.48|327.08|327.2|324.8|331.33|328.93|326.64|324.24|0
1656508800000|2022-06-29 13:20:00|327.49|325.09|328.62|326.22|329.47|327.07|327.06|324.66|0
1656509100000|2022-06-29 13:25:00|328.48|326.08|331.18|328.78|332.03|329.63|328.48|326.08|0
1656509400000|2022-06-29 13:30:00|330.75|328.35|340.53|338.13|342.13|339.73|328.76|326.36|0
1656509700000|2022-06-29 13:35:00|341.55|339.15|343.02|340.62|343.44|341.04|337.06|334.66|0
1656510000000|2022-06-29 13:40:00|343.6|341.2|342.58|340.18|345.07|342.67|339.96|337.56|0
1656510300000|2022-06-29 13:45:00|344.04|341.64|339.66|337.26|346.46|344.06|339.52|337.12|0
1656510600000|2022-06-29 13:50:00|340.17|337.77|328.04|325.64|340.68|338.28|326.34|323.94|0
1656510900000|2022-06-29 13:55:00|328.61|326.21|331.17|328.77|332.45|330.05|328.18|325.78|0
1656511200000|2022-06-29 14:00:00|330.88|328.48|324.37|321.97|334.03|331.63|323.46|321.06|0
1656511500000|2022-06-29 14:05:00|324.93|322.53|329.55|327.15|330.83|328.43|324.79|322.39|0
1656511800000|2022-06-29 14:10:00|329.84|327.44|331.12|328.72|331.12|328.72|325.44|323.04|0
1656512100000|2022-06-29 14:15:00|331.26|328.86|338.3|335.9|339.25|336.85|329.98|327.58|0
1656512400000|2022-06-29 14:20:00|338.45|336.05|335.41|333.01|338.74|336.34|335.41|333.01|0
1656512700000|2022-06-29 14:25:00|335.85|333.45|330.97|328.57|335.85|333.45|327.98|325.58|0
1656513000000|2022-06-29 14:30:00|331.11|328.71|329.42|327.02|332.11|329.71|325.73|323.33|0
1656513300000|2022-06-29 14:35:00|329.85|327.45|331.13|328.73|336.58|334.18|329.7|327.3|0
1656513600000|2022-06-29 14:40:00|330.98|328.58|326.79|324.39|332.13|329.73|325.73|323.33|0
1656513900000|2022-06-29 14:45:00|326.29|323.89|328.42|326.02|330.12|327.72|324.88|322.48|0
1656514200000|2022-06-29 14:50:00|327.99|325.59|328.98|326.58|331.4|329|325.16|322.76|0
1656514500000|2022-06-29 14:55:00|328.84|326.44|332.55|330.15|332.98|330.58|328.84|326.44|0
1656514800000|2022-06-29 15:00:00|332.4|330|334.55|332.15|334.84|332.44|331.4|329|0
1656515100000|2022-06-29 15:05:00|334.84|332.44|333.97|331.57|337.29|334.89|331.83|329.43|0
1656515400000|2022-06-29 15:10:00|333.83|331.43|335.7|333.3|336.56|334.16|332.54|330.14|0
1656515700000|2022-06-29 15:15:00|335.99|333.59|337.14|334.74|337.72|335.32|333.25|330.85|0
1656516000000|2022-06-29 15:20:00|337.28|334.88|339.89|337.49|341.93|339.53|336.56|334.16|0
1656516300000|2022-06-29 15:25:00|339.6|337.2|338.75|336.35|340.18|337.78|336.71|334.31|0
1656516600000|2022-06-29 15:30:00|338.47|336.07|336.01|333.61|340.35|337.95|335.15|332.75|0
1656516900000|2022-06-29 15:35:00|335.58|333.18|334.89|332.49|336.45|334.05|331.86|329.46|0
1656517200000|2022-06-29 15:40:00|335.18|332.78|338.62|336.22|338.62|336.22|333.46|331.06|0
1656517500000|2022-06-29 15:45:00|338.47|336.07|338.04|335.64|339.19|336.79|335.32|332.92|0
1656517800000|2022-06-29 15:50:00|337.75|335.35|334.17|331.77|338.62|336.22|333.46|331.06|0
1656518100000|2022-06-29 15:55:00|334.6|332.2|336.17|333.77|338.61|336.21|334.31|331.91|0
1656518400000|2022-06-29 16:00:00|336.31|333.91|337.31|334.91|339.26|336.86|335.45|333.05|0
1656518700000|2022-06-29 16:05:00|337.17|334.77|341.49|339.09|341.49|339.09|336.6|334.2|0
1656519000000|2022-06-29 16:10:00|341.35|338.95|342.94|340.54|344.11|341.71|340.48|338.08|0
1656519300000|2022-06-29 16:15:00|343.23|340.83|341.92|339.52|343.23|340.83|340.77|338.37|0
1656519600000|2022-06-29 16:20:00|341.63|339.23|346|343.6|346.14|343.74|340.33|337.93|0
1656519900000|2022-06-29 16:25:00|346.73|344.33|347.75|345.35|348.48|346.08|346|343.6|0
1656520200000|2022-06-29 16:30:00|347.9|345.5|346.43|344.03|347.9|345.5|344.97|342.57|0
1656520500000|2022-06-29 16:35:00|346.58|344.18|341.91|339.51|346.58|344.18|340.47|338.07|0
1656520800000|2022-06-29 16:40:00|341.84|339.44|341.77|339.37|343.07|340.67|341.04|338.64|0
1656521100000|2022-06-29 16:45:00|341.91|339.51|343.36|340.96|343.94|341.54|340.17|337.77|0
1656521400000|2022-06-29 16:50:00|343.22|340.82|343.21|340.81|344.09|341.69|341.33|338.93|0
1656521700000|2022-06-29 16:55:00|342.92|340.52|341.76|339.36|344.38|341.98|340.89|338.49|0
1656522000000|2022-06-29 17:00:00|342.05|339.65|342.92|340.52|343.35|340.95|340.75|338.35|0
1656522300000|2022-06-29 17:05:00|342.48|340.08|338.72|336.32|343.64|341.24|338.72|336.32|0
1656522600000|2022-06-29 17:10:00|338.58|336.18|344.66|342.26|344.66|342.26|337.28|334.88|0
1656522900000|2022-06-29 17:15:00|344.8|342.4|344.95|342.55|346.05|343.65|344.44|342.04|0
1656523200000|2022-06-29 17:20:00|345.09|342.69|345.67|343.27|346.55|344.15|344.95|342.55|0
1656523500000|2022-06-29 17:25:00|345.82|343.42|341.75|339.35|346.41|344.01|341.02|338.62|0
1656523800000|2022-06-29 17:30:00|342.04|339.64|342.9|340.5|344.36|341.96|341.31|338.91|0
1656524100000|2022-06-29 17:35:00|342.76|340.36|340|337.6|342.76|340.36|339.57|337.17|0
1656524400000|2022-06-29 17:40:00|340.15|337.75|338.13|335.73|340.73|338.33|337.84|335.44|0
1656524700000|2022-06-29 17:45:00|337.7|335.3|338.85|336.45|339.42|337.02|337.27|334.87|0
1656525000000|2022-06-29 17:50:00|339.13|336.73|337.55|335.15|339.13|336.73|336.83|334.43|0
1656525300000|2022-06-29 17:55:00|337.4|335|334.54|332.14|337.4|335|334.11|331.71|0
1656525600000|2022-06-29 18:00:00|334.96|332.56|328.54|326.14|335.39|332.99|328.54|326.14|0
1656525900000|2022-06-29 18:05:00|328.4|326|329.54|327.14|330.53|328.13|327.98|325.58|0
1656526200000|2022-06-29 18:10:00|329.39|326.99|329.68|327.28|330.96|328.56|328.68|326.28|0
1656526500000|2022-06-29 18:15:00|329.82|327.42|329.96|327.56|330.1|327.7|328.11|325.71|0
1656526800000|2022-06-29 18:20:00|330.38|327.98|332.38|329.98|332.95|330.55|330.1|327.7|0
1656527100000|2022-06-29 18:25:00|332.24|329.84|330.52|328.12|333.09|330.69|329.81|327.41|0
1656527400000|2022-06-29 18:30:00|330.24|327.84|332.52|330.12|333.66|331.26|329.95|327.55|0
1656527700000|2022-06-29 18:35:00|332.37|329.97|334.66|332.26|334.66|332.26|332.37|329.97|0
1656528000000|2022-06-29 18:40:00|334.95|332.55|337.97|335.57|337.97|335.57|334.09|331.69|0
1656528300000|2022-06-29 18:45:00|338.41|336.01|338.55|336.15|339.42|337.02|337.4|335|0
1656528600000|2022-06-29 18:50:00|338.99|336.59|337.1|334.7|339.56|337.16|337.1|334.7|0
1656528900000|2022-06-29 18:55:00|336.96|334.56|337.25|334.85|337.68|335.28|335.37|332.97|0
1656529200000|2022-06-29 19:00:00|337.39|334.99|337.82|335.42|340.28|337.88|336.24|333.84|0
1656529500000|2022-06-29 19:05:00|337.68|335.28|334.36|331.96|338.4|336|334.36|331.96|0
1656529800000|2022-06-29 19:10:00|334.51|332.11|336.09|333.69|337.96|335.56|334.51|332.11|0
1656530100000|2022-06-29 19:15:00|336.52|334.12|333.91|331.51|337.38|334.98|331.04|328.64|0
1656530400000|2022-06-29 19:20:00|334.05|331.65|331.47|329.07|334.34|331.94|331.18|328.78|0
1656530700000|2022-06-29 19:25:00|331.61|329.21|328.18|325.78|332.04|329.64|328.04|325.64|0
1656531000000|2022-06-29 19:30:00|328.61|326.21|334.47|332.07|335.34|332.94|328.47|326.07|0
1656531300000|2022-06-29 19:35:00|334.76|332.36|335.19|332.79|336.78|334.38|333.75|331.35|0
1656531600000|2022-06-29 19:40:00|335.91|333.51|335.62|333.22|336.93|334.53|334.33|331.93|0
1656531900000|2022-06-29 19:45:00|335.19|332.79|336.92|334.52|338.23|335.83|334.33|331.93|0
1656532200000|2022-06-29 19:50:00|334.47|332.07|336.92|334.52|339.24|336.84|333.89|331.49|0
1656532500000|2022-06-29 19:55:00|336.77|334.37|333.89|331.49|336.77|334.37|331.88|329.48|0
1656532800000|2022-06-29 20:00:00|335.47|333.07|333.45|331.05|335.62|333.22|332.74|330.34|0
1656533100000|2022-06-29 20:05:00|333.31|330.91|333.88|331.48|334.32|331.92|332.73|330.33|0
1656533400000|2022-06-29 20:10:00|333.74|331.34|336.04|333.64|336.33|333.93|333.59|331.19|0
1656533700000|2022-06-29 20:15:00|336.24|333.44|334.65|331.85|336.24|333.44|334.65|331.85|0
1656534000000|2022-06-29 20:20:00|334.51|331.71|334.94|332.14|335.08|332.28|334.01|331.21|0
1656534300000|2022-06-29 20:25:00|335.01|332.21|334.79|331.99|335.16|332.36|333.93|331.13|0
1656534600000|2022-06-29 20:30:00|334.72|331.92|333.5|330.7|334.72|331.92|333.35|330.55|0
1656534900000|2022-06-29 20:35:00|333.78|330.98|333.92|331.12|334.07|331.27|333.57|330.77|0
1656535200000|2022-06-29 20:40:00|333.78|330.98|333.92|331.12|333.92|331.12|333.63|330.83|0
1656535500000|2022-06-29 20:45:00|333.78|330.98|333.13|330.33|333.78|330.98|333.13|330.33|0
1656535800000|2022-06-29 20:50:00|333.2|330.4|333.77|330.97|333.92|331.12|333.2|330.4|0
1656536100000|2022-06-29 20:55:00|333.92|331.12|333.56|330.76|334.06|331.26|333.34|330.54|0
1656536400000|2022-06-29 21:00:00|333.72|330.92|333.47|330.67|333.72|330.92|333.39|330.59|0
1656536700000|2022-06-29 21:05:00|333.57|330.77|333.66|330.86|333.7|330.9|333.43|330.63|0
1656537000000|2022-06-29 21:10:00|333.78|330.98|333.78|330.98|333.9|331.1|333.65|330.85|0
1656537300000|2022-06-29 21:15:00|333.65|330.85|333.65|330.85|333.76|330.96|333.65|330.85|0
1656537600000|2022-06-29 21:20:00|333.71|330.91|333.65|330.85|333.71|330.91|333.65|330.85|0
1656537900000|2022-06-29 21:25:00|333.69|330.89|333.61|330.81|333.69|330.89|333.52|330.72|0
1656538200000|2022-06-29 21:30:00|333.69|330.89|333.85|331.05|333.85|331.05|333.69|330.89|0
1656538500000|2022-06-29 21:35:00|333.68|330.88|333.85|331.05|333.85|331.05|333.68|330.88|0
1656538800000|2022-06-29 21:40:00|333.83|331.03|333.73|330.93|333.86|331.06|333.64|330.84|0
1656539100000|2022-06-29 21:45:00|333.81|331.01|333.8|331|333.81|331.01|333.8|331|0
1656539400000|2022-06-29 21:50:00|333.72|330.92|333.72|330.92|333.76|330.96|333.64|330.84|0
1656539700000|2022-06-29 21:55:00|333.76|330.96|333.82|331.02|333.82|331.02|333.7|330.9|0
1656540000000|2022-06-29 22:00:00|332.81|330.01|334.17|331.37|334.32|331.52|332.81|330.01|0
1656540300000|2022-06-29 22:05:00|334.03|331.23|334.53|331.73|335.03|332.23|333.88|331.08|0
1656540600000|2022-06-29 22:10:00|334.46|331.66|335.03|332.23|335.18|332.38|334.46|331.66|0
1656540900000|2022-06-29 22:15:00|335.17|332.37|334.31|331.51|335.17|332.37|333.88|331.08|0
1656541200000|2022-06-29 22:20:00|334.24|331.44|333.66|330.86|334.31|331.51|333.59|330.79|0
1656541500000|2022-06-29 22:25:00|333.73|330.93|333.3|330.5|333.73|330.93|333.01|330.21|0
1656541800000|2022-06-29 22:30:00|333.15|330.35|333.87|331.07|334.09|331.29|333.15|330.35|0
1656542100000|2022-06-29 22:35:00|333.94|331.14|334.3|331.5|334.3|331.5|333.94|331.14|0
1656542400000|2022-06-29 22:40:00|334.23|331.43|334.3|331.5|334.44|331.64|334.15|331.35|0
1656542700000|2022-06-29 22:45:00|334.23|331.43|334.29|331.49|334.73|331.93|334.15|331.35|0
1656543000000|2022-06-29 22:50:00|334.15|331.35|333.65|330.85|334.15|331.35|333.29|330.49|0
1656543300000|2022-06-29 22:55:00|333.57|330.77|334.29|331.49|334.43|331.63|333.57|330.77|0
1656543600000|2022-06-29 23:00:00|334.22|331.42|335.44|332.64|335.58|332.78|334.14|331.34|0
1656543900000|2022-06-29 23:05:00|335.58|332.78|335.29|332.49|335.58|332.78|335.01|332.21|0
1656544200000|2022-06-29 23:10:00|335.15|332.35|334.93|332.13|335.15|332.35|334.71|331.91|0
1656544500000|2022-06-29 23:15:00|335.08|332.28|335.14|332.34|335.29|332.49|334.71|331.91|0
1656544800000|2022-06-29 23:20:00|335|332.2|336.87|334.07|337.16|334.36|335|332.2|0
1656545100000|2022-06-29 23:25:00|336.8|334|337.02|334.22|337.31|334.51|336.44|333.64|0
1656545400000|2022-06-29 23:30:00|337.09|334.29|336.87|334.07|337.89|335.09|336.87|334.07|0
1656545700000|2022-06-29 23:35:00|337.01|334.21|336.72|333.92|337.01|334.21|336.29|333.49|0
1656546000000|2022-06-29 23:40:00|336.87|334.07|336.29|333.49|336.87|334.07|336.14|333.34|0
1656546300000|2022-06-29 23:45:00|336.14|333.34|336|333.2|336.57|333.77|335.85|333.05|0
1656546600000|2022-06-29 23:50:00|336.14|333.34|336.86|334.06|337.01|334.21|336|333.2|0
1656546900000|2022-06-29 23:55:00|336.94|334.14|336.71|333.91|337.15|334.35|336.42|333.62|0
1656547200000|2022-06-30 00:00:00|336.86|334.06|337.87|335.07|340.63|337.83|336.57|333.77|0
1656547500000|2022-06-30 00:05:00|337.58|334.78|336.56|333.76|337.58|334.78|335.84|333.04|0
1656547800000|2022-06-30 00:10:00|336.71|333.91|336.85|334.05|337.87|335.07|336.42|333.62|0
1656548100000|2022-06-30 00:15:00|336.78|333.98|336.7|333.9|338.44|335.64|336.42|333.62|0
1656548400000|2022-06-30 00:20:00|336.85|334.05|337.21|334.41|337.57|334.77|336.12|333.32|0
1656548700000|2022-06-30 00:25:00|337.07|334.27|337.13|334.33|337.64|334.84|336.41|333.61|0
1656549000000|2022-06-30 00:30:00|336.99|334.19|337.64|334.84|337.85|335.05|335.83|333.03|0
1656549300000|2022-06-30 00:35:00|337.56|334.76|337.2|334.4|337.56|334.76|336.41|333.61|0
1656549600000|2022-06-30 00:40:00|337.13|334.33|335.68|332.88|337.13|334.33|335.25|332.45|0
1656549900000|2022-06-30 00:45:00|335.54|332.74|336.83|334.03|337.05|334.25|335.32|332.52|0
1656550200000|2022-06-30 00:50:00|336.91|334.11|337.49|334.69|337.7|334.9|336.47|333.67|0
1656550500000|2022-06-30 00:55:00|337.56|334.76|337.12|334.32|337.85|335.05|336.83|334.03|0
1656550800000|2022-06-30 01:00:00|337.41|334.61|339.22|336.42|339.44|336.64|337.41|334.61|0
1656551100000|2022-06-30 01:05:00|339.29|336.49|340.45|337.65|340.53|337.73|338.42|335.62|0
1656551400000|2022-06-30 01:10:00|340.16|337.36|341.18|338.38|341.84|339.04|340.16|337.36|0
1656551700000|2022-06-30 01:15:00|341.33|338.53|342.79|339.99|343.37|340.57|341.33|338.53|0
1656552000000|2022-06-30 01:20:00|342.64|339.84|342.2|339.4|343.08|340.28|341.47|338.67|0
1656552300000|2022-06-30 01:25:00|342.05|339.25|341.76|338.96|342.64|339.84|341.61|338.81|0
1656552600000|2022-06-30 01:30:00|341.61|338.81|340.44|337.64|342.49|339.69|340.01|337.21|0
1656552900000|2022-06-30 01:35:00|340.3|337.5|340.15|337.35|340.88|338.08|339.28|336.48|0
1656553200000|2022-06-30 01:40:00|340.37|337.57|340.29|337.49|341.6|338.8|340|337.2|0
1656553500000|2022-06-30 01:45:00|340.15|337.35|341.02|338.22|341.16|338.36|339.64|336.84|0
1656553800000|2022-06-30 01:50:00|341.09|338.29|341.16|338.36|341.31|338.51|339.85|337.05|0
1656554100000|2022-06-30 01:55:00|341.31|338.51|342.91|340.11|343.06|340.26|341.31|338.51|0
1656554400000|2022-06-30 02:00:00|342.47|339.67|341.52|338.72|342.91|340.11|341.45|338.65|0
1656554700000|2022-06-30 02:05:00|341.45|338.65|341.01|338.21|342.32|339.52|341.01|338.21|0
1656555000000|2022-06-30 02:10:00|340.86|338.06|340.5|337.7|341.15|338.35|339.99|337.19|0
1656555300000|2022-06-30 02:15:00|340.57|337.77|340.35|337.55|340.86|338.06|340.13|337.33|0
1656555600000|2022-06-30 02:20:00|340.27|337.47|339.47|336.67|340.42|337.62|338.75|335.95|0
1656555900000|2022-06-30 02:25:00|339.4|336.6|337.94|335.14|339.77|336.97|337.66|334.86|0
1656556200000|2022-06-30 02:30:00|337.8|335|338.67|335.87|338.67|335.87|337.22|334.42|0
1656556500000|2022-06-30 02:35:00|338.52|335.72|338.81|336.01|339.1|336.3|338.23|335.43|0
1656556800000|2022-06-30 02:40:00|338.89|336.09|338.23|335.43|339.1|336.3|338.01|335.21|0
1656557100000|2022-06-30 02:45:00|338.08|335.28|340.19|337.39|340.55|337.75|337.65|334.85|0
1656557400000|2022-06-30 02:50:00|340.26|337.46|339.24|336.44|340.41|337.61|339.24|336.44|0
1656557700000|2022-06-30 02:55:00|339.09|336.29|338.66|335.86|339.24|336.44|337.86|335.06|0
1656558000000|2022-06-30 03:00:00|338.37|335.57|337.86|335.06|338.73|335.93|337.78|334.98|0
1656558300000|2022-06-30 03:05:00|337.78|334.98|338.07|335.27|338.73|335.93|337.35|334.55|0
1656558600000|2022-06-30 03:10:00|337.93|335.13|338.36|335.56|338.65|335.85|337.64|334.84|0
1656558900000|2022-06-30 03:15:00|338.5|335.7|338.36|335.56|338.79|335.99|337.63|334.83|0
1656559200000|2022-06-30 03:20:00|338.5|335.7|338.06|335.26|338.65|335.85|338.06|335.26|0
1656559500000|2022-06-30 03:25:00|338.14|335.34|338.21|335.41|338.5|335.7|338.06|335.26|0
1656559800000|2022-06-30 03:30:00|338.35|335.55|339.22|336.42|339.51|336.71|338.06|335.26|0
1656560100000|2022-06-30 03:35:00|339.3|336.5|339.8|337|340.09|337.29|338.93|336.13|0
1656560400000|2022-06-30 03:40:00|339.95|337.15|339.94|337.14|340.24|337.44|339.36|336.56|0
1656560700000|2022-06-30 03:45:00|340.09|337.29|341.4|338.6|341.77|338.97|339.8|337|0
1656561000000|2022-06-30 03:50:00|341.25|338.45|341.03|338.23|341.25|338.45|340.81|338.01|0
1656561300000|2022-06-30 03:55:00|340.96|338.16|340.81|338.01|341.25|338.45|340.37|337.57|0
1656561600000|2022-06-30 04:00:00|340.96|338.16|341.1|338.3|341.68|338.88|340.23|337.43|0
1656561900000|2022-06-30 04:05:00|340.95|338.15|341.24|338.44|341.25|338.45|340.52|337.72|0
1656562200000|2022-06-30 04:10:00|341.39|338.59|340.51|337.71|341.54|338.74|340.22|337.42|0
1656562500000|2022-06-30 04:15:00|340.37|337.57|339.78|336.98|340.66|337.86|339.78|336.98|0
1656562800000|2022-06-30 04:20:00|339.93|337.13|340.22|337.42|340.65|337.85|339.93|337.13|0
1656563100000|2022-06-30 04:25:00|340.29|337.49|340.5|337.7|340.51|337.71|339.92|337.12|0
1656563400000|2022-06-30 04:30:00|340.43|337.63|340.72|337.92|341.23|338.43|340.07|337.27|0
1656563700000|2022-06-30 04:35:00|340.79|337.99|341.52|338.72|342.04|339.24|340.58|337.78|0
1656564000000|2022-06-30 04:40:00|341.45|338.65|340.93|338.13|341.6|338.8|340.5|337.7|0
1656564300000|2022-06-30 04:45:00|340.86|338.06|341.22|338.42|341.37|338.57|340.79|337.99|0
1656564600000|2022-06-30 04:50:00|341.3|338.5|341.74|338.94|341.74|338.94|340.93|338.13|0
1656564900000|2022-06-30 04:55:00|341.66|338.86|341.66|338.86|342.39|339.59|341.37|338.57|0
1656565200000|2022-06-30 05:00:00|341.51|338.71|341.66|338.86|342.83|340.03|340.93|338.13|0
1656565500000|2022-06-30 05:05:00|341.59|338.79|342.17|339.37|342.75|339.95|341.51|338.71|0
1656565800000|2022-06-30 05:10:00|342.02|339.22|342.24|339.44|343.04|340.24|342.02|339.22|0
1656566100000|2022-06-30 05:15:00|342.09|339.29|342.96|340.16|342.96|340.16|341.29|338.49|0
1656566400000|2022-06-30 05:20:00|343.11|340.31|345.16|342.36|345.16|342.36|342.96|340.16|0
1656566700000|2022-06-30 05:25:00|345.46|342.66|348.55|345.75|351.52|348.72|345.46|342.66|0
1656567000000|2022-06-30 05:30:00|348.7|345.9|349.44|346.64|349.74|346.94|348.55|345.75|0
1656567300000|2022-06-30 05:35:00|349.74|346.94|350.41|347.61|351.22|348.42|349.59|346.79|0
1656567600000|2022-06-30 05:40:00|350.48|347.68|352.41|349.61|353.01|350.21|350.18|347.38|0
1656567900000|2022-06-30 05:45:00|352.49|349.69|350.92|348.12|352.49|349.69|350.03|347.23|0
1656568200000|2022-06-30 05:50:00|350.85|348.05|351.66|348.86|351.66|348.86|350.17|347.37|0
1656568500000|2022-06-30 05:55:00|351.44|348.64|349.87|347.07|351.74|348.94|349.13|346.33|0
1656568800000|2022-06-30 06:00:00|349.58|346.78|351.66|348.86|351.95|349.15|348.39|345.59|0
1656569100000|2022-06-30 06:05:00|351.8|349|354.64|351.84|354.79|351.99|351.51|348.71|0
1656569400000|2022-06-30 06:10:00|354.79|351.99|353.07|350.27|356.44|353.64|352.69|349.89|0
1656569700000|2022-06-30 06:15:00|352.84|350.04|353.29|350.49|353.74|350.94|352.1|349.3|0
1656570000000|2022-06-30 06:20:00|353.22|350.42|354.03|351.23|354.93|352.13|352.84|350.04|0
1656570300000|2022-06-30 06:25:00|353.96|351.16|357.41|354.61|357.93|355.13|353.81|351.01|0
1656570600000|2022-06-30 06:30:00|357.48|354.68|360.71|357.91|361.17|358.37|354.99|352.19|0
1656570900000|2022-06-30 06:35:00|360.87|358.07|362.31|359.51|365.96|363.16|360.71|357.91|0
1656571200000|2022-06-30 06:40:00|362.46|359.66|364.97|362.17|366.57|363.77|362.16|359.36|0
1656571500000|2022-06-30 06:45:00|365.04|362.24|363.37|360.57|365.5|362.7|363.07|360.27|0
1656571800000|2022-06-30 06:50:00|363.14|360.34|363.21|360.41|364.43|361.63|361.93|359.13|0
1656572100000|2022-06-30 06:55:00|363.06|360.26|362.45|359.65|363.6|360.8|361.55|358.75|0
1656572400000|2022-06-30 07:00:00|362.53|359.73|363.44|360.64|364.12|361.32|360.49|357.69|0
1656572700000|2022-06-30 07:05:00|363.7|361.3|362.7|360.3|365.67|363.27|361.64|359.24|0
1656573000000|2022-06-30 07:10:00|362.86|360.46|363.24|360.84|365.13|362.73|360.28|357.88|0
1656573300000|2022-06-30 07:15:00|363.92|361.52|366.58|364.18|367.81|365.41|363.92|361.52|0
1656573600000|2022-06-30 07:20:00|366.05|363.65|366.55|364.15|368.53|366.13|365.1|362.7|0
1656573900000|2022-06-30 07:25:00|366.4|364|365.94|363.54|367.08|364.68|363.2|360.8|0
1656574200000|2022-06-30 07:30:00|366.24|363.84|364.11|361.71|368.23|365.83|363.96|361.56|0
1656574500000|2022-06-30 07:35:00|363.88|361.48|364.79|362.39|365.17|362.77|362.74|360.34|0
1656574800000|2022-06-30 07:40:00|364.41|362.01|361.08|358.68|364.41|362.01|360.77|358.37|0
1656575100000|2022-06-30 07:45:00|361.15|358.75|359|356.6|363.65|361.25|359|356.6|0
1656575400000|2022-06-30 07:50:00|358.7|356.3|359.3|356.9|359.45|357.05|358.25|355.85|0
1656575700000|2022-06-30 07:55:00|359.45|357.05|359.9|357.5|361.11|358.71|358.7|356.3|0
1656576000000|2022-06-30 08:00:00|360.05|357.65|357.34|354.94|360.5|358.1|357.04|354.64|0
1656576300000|2022-06-30 08:05:00|357.19|354.79|358.69|356.29|359.59|357.19|356.15|353.75|0
1656576600000|2022-06-30 08:10:00|358.99|356.59|358.24|355.84|359.82|357.42|358.09|355.69|0
1656576900000|2022-06-30 08:15:00|358.39|355.99|361.02|358.62|361.17|358.77|357.94|355.54|0
1656577200000|2022-06-30 08:20:00|360.94|358.54|361.47|359.07|361.7|359.3|359.59|357.19|0
1656577500000|2022-06-30 08:25:00|361.54|359.14|362.3|359.9|362.75|360.35|360.79|358.39|0
1656577800000|2022-06-30 08:30:00|362.15|359.75|362.75|360.35|363.05|360.65|360.64|358.24|0
1656578100000|2022-06-30 08:35:00|362.83|360.43|358.46|356.06|363.66|361.26|357.41|355.01|0
1656578400000|2022-06-30 08:40:00|358.83|356.43|356.95|354.55|360.93|358.53|356.06|353.66|0
1656578700000|2022-06-30 08:45:00|357.03|354.63|360.86|358.46|361.61|359.21|356.88|354.48|0
1656579000000|2022-06-30 08:50:00|360.93|358.53|360.32|357.92|361.61|359.21|359.8|357.4|0
1656579300000|2022-06-30 08:55:00|360.48|358.08|361.15|358.75|362.13|359.73|359.95|357.55|0
1656579600000|2022-06-30 09:00:00|361.38|358.98|361.98|359.58|363.34|360.94|360.92|358.52|0
1656579900000|2022-06-30 09:05:00|363.19|360.79|364.25|361.85|364.4|362|361.22|358.82|0
1656580200000|2022-06-30 09:10:00|364.1|361.7|368.66|366.26|368.89|366.49|364.1|361.7|0
1656580500000|2022-06-30 09:15:00|368.89|366.49|370.04|367.64|370.19|367.79|368.66|366.26|0
1656580800000|2022-06-30 09:20:00|369.88|367.48|369.59|367.19|370.5|368.1|367.84|365.44|0
1656581100000|2022-06-30 09:25:00|369.67|367.27|370.2|367.8|370.21|367.81|369.37|366.97|0
1656581400000|2022-06-30 09:30:00|370.05|367.65|369.44|367.04|370.82|368.42|368.21|365.81|0
1656581700000|2022-06-30 09:35:00|369.36|366.96|368.82|366.42|370.51|368.11|368.82|366.42|0
1656582000000|2022-06-30 09:40:00|368.97|366.57|369.74|367.34|370.12|367.72|368.82|366.42|0
1656582300000|2022-06-30 09:45:00|369.58|367.18|368.85|366.45|370.04|367.64|368.05|365.65|0
1656582600000|2022-06-30 09:50:00|368.93|366.53|367.63|365.23|369.46|367.06|367.56|365.16|0
1656582900000|2022-06-30 09:55:00|367.56|365.16|363.61|361.21|367.93|365.53|363.61|361.21|0
1656583200000|2022-06-30 10:00:00|363.91|361.51|365.5|363.1|365.5|363.1|363.83|361.43|0
1656583500000|2022-06-30 10:05:00|365.34|362.94|364.97|362.57|366.94|364.54|364.74|362.34|0
1656583800000|2022-06-30 10:10:00|365.04|362.64|366.17|363.77|367.04|364.64|364.73|362.33|0
1656584100000|2022-06-30 10:15:00|366.09|363.69|366.24|363.84|366.7|364.3|365.63|363.23|0
1656584400000|2022-06-30 10:20:00|366.39|363.99|365.02|362.62|366.54|364.14|365.02|362.62|0
1656584700000|2022-06-30 10:25:00|364.87|362.47|368.98|366.58|368.98|366.58|364.87|362.47|0
1656585000000|2022-06-30 10:30:00|369.06|366.66|368.36|365.96|369.13|366.73|368.21|365.81|0
1656585300000|2022-06-30 10:35:00|368.52|366.12|370.24|367.84|371.23|368.83|368.52|366.12|0
1656585600000|2022-06-30 10:40:00|370.17|367.77|369.17|366.77|371.31|368.91|369.17|366.77|0
1656585900000|2022-06-30 10:45:00|369.32|366.92|369.78|367.38|370.39|367.99|368.48|366.08|0
1656586200000|2022-06-30 10:50:00|369.93|367.53|367.79|365.39|370.16|367.76|367.64|365.24|0
1656586500000|2022-06-30 10:55:00|367.72|365.32|366.42|364.02|367.79|365.39|365.97|363.57|0
1656586800000|2022-06-30 11:00:00|366.12|363.72|368.55|366.15|369.16|366.76|365.97|363.57|0
1656587100000|2022-06-30 11:05:00|368.7|366.3|367.25|364.85|368.85|366.45|367.25|364.85|0
1656587400000|2022-06-30 11:10:00|367.18|364.78|366.41|364.01|367.63|365.23|366.26|363.86|0
1656587700000|2022-06-30 11:15:00|366.34|363.94|367.32|364.92|368.24|365.84|365.81|363.41|0
1656588000000|2022-06-30 11:20:00|367.48|365.08|367.17|364.77|367.78|365.38|366.64|364.24|0
1656588300000|2022-06-30 11:25:00|367.25|364.85|365.88|363.48|367.93|365.53|365.5|363.1|0
1656588600000|2022-06-30 11:30:00|366.25|363.85|370.59|368.19|370.74|368.34|366.25|363.85|0
1656588900000|2022-06-30 11:35:00|370.74|368.34|372.11|369.71|372.57|370.17|370.13|367.73|0
1656589200000|2022-06-30 11:40:00|372.27|369.87|371.65|369.25|373.18|370.78|371.04|368.64|0
1656589500000|2022-06-30 11:45:00|371.58|369.18|372.11|369.71|373.41|371.01|371.58|369.18|0
1656589800000|2022-06-30 11:50:00|372.26|369.86|371.19|368.79|372.57|370.17|371.04|368.64|0
1656590100000|2022-06-30 11:55:00|371.34|368.94|370.42|368.02|371.34|368.94|369.9|367.5|0
1656590400000|2022-06-30 12:00:00|370.5|368.1|367.23|364.83|371.03|368.63|366.92|364.52|0
1656590700000|2022-06-30 12:05:00|367.07|364.67|368.29|365.89|368.75|366.35|366.92|364.52|0
1656591000000|2022-06-30 12:10:00|368.14|365.74|367.37|364.97|368.29|365.89|367.07|364.67|0
1656591300000|2022-06-30 12:15:00|367.45|365.05|368.44|366.04|368.59|366.19|367.07|364.67|0
1656591600000|2022-06-30 12:20:00|368.52|366.12|364.86|362.46|368.75|366.35|364.02|361.62|0
1656591900000|2022-06-30 12:25:00|365.09|362.69|366|363.6|366|363.6|364.25|361.85|0
1656592200000|2022-06-30 12:30:00|366.08|363.68|360.04|357.64|366.08|363.68|357.84|355.44|0
1656592500000|2022-06-30 12:35:00|360.26|357.86|361.31|358.91|361.76|359.36|358.3|355.9|0
1656592800000|2022-06-30 12:40:00|361.61|359.21|360.86|358.46|363.57|361.17|360.1|357.7|0
1656593100000|2022-06-30 12:45:00|360.55|358.15|359.8|357.4|360.55|358.15|358.3|355.9|0
1656593400000|2022-06-30 12:50:00|359.35|356.95|363.11|360.71|364.78|362.38|359.35|356.95|0
1656593700000|2022-06-30 12:55:00|363.27|360.87|367.21|364.81|367.21|364.81|362.96|360.56|0
1656594000000|2022-06-30 13:00:00|367.36|364.96|365.08|362.68|368.12|365.72|364.93|362.53|0
1656594300000|2022-06-30 13:05:00|365.23|362.83|363.11|360.71|365.84|363.44|362.5|360.1|0
1656594600000|2022-06-30 13:10:00|363.71|361.31|364.09|361.69|364.62|362.22|363.1|360.7|0
1656594900000|2022-06-30 13:15:00|363.56|361.16|360.54|358.14|364.47|362.07|359.79|357.39|0
1656595200000|2022-06-30 13:20:00|360.69|358.29|361.59|359.19|361.89|359.49|360.09|357.69|0
1656595500000|2022-06-30 13:25:00|361.74|359.34|362.04|359.64|363.1|360.7|360.38|357.98|0
1656595800000|2022-06-30 13:30:00|361.74|359.34|363.31|360.91|368.11|365.71|356.78|354.38|0
1656596100000|2022-06-30 13:35:00|365.14|362.74|373.01|370.61|373.16|370.76|362.86|360.46|0
1656596400000|2022-06-30 13:40:00|373.62|371.22|372.08|369.68|375.01|372.61|369.47|367.07|0
1656596700000|2022-06-30 13:45:00|372.24|369.84|371.04|368.64|375.32|372.92|369.35|366.95|0
1656597000000|2022-06-30 13:50:00|371.96|369.56|376.29|373.89|376.6|374.2|370.27|367.87|0
1656597300000|2022-06-30 13:55:00|376.6|374.2|378|375.6|379.71|377.31|374.89|372.49|0
1656597600000|2022-06-30 14:00:00|378.15|375.75|381.74|379.34|383|380.6|378.15|375.75|0
1656597900000|2022-06-30 14:05:00|381.59|379.19|380.96|378.56|382.52|380.12|379.08|376.68|0
1656598200000|2022-06-30 14:10:00|380.64|378.24|377.15|374.75|382.22|379.82|377.15|374.75|0
1656598500000|2022-06-30 14:15:00|377.3|374.9|378.12|375.72|381.02|378.62|375.03|372.63|0
1656598800000|2022-06-30 14:20:00|378.28|375.88|379.21|376.81|381.7|379.3|377.74|375.34|0
1656599100000|2022-06-30 14:25:00|379.05|376.65|378.43|376.03|379.98|377.58|376.73|374.33|0
1656599400000|2022-06-30 14:30:00|379.05|376.65|369.5|367.1|379.98|377.58|369.04|366.64|0
1656599700000|2022-06-30 14:35:00|369.34|366.94|374.4|372|374.4|372|369.34|366.94|0
1656600000000|2022-06-30 14:40:00|374.71|372.31|376.8|374.4|376.8|374.4|373.79|371.39|0
1656600300000|2022-06-30 14:45:00|376.87|374.47|373.46|371.06|376.87|374.47|372.84|370.44|0
1656600600000|2022-06-30 14:50:00|373.61|371.21|366.95|364.55|373.77|371.37|365.88|363.48|0
1656600900000|2022-06-30 14:55:00|366.8|364.4|363.14|360.74|367.56|365.16|362.54|360.14|0
1656601200000|2022-06-30 15:00:00|363.45|361.05|367.56|365.16|368.78|366.38|363.29|360.89|0
1656601500000|2022-06-30 15:05:00|366.94|364.54|362.56|360.16|366.94|364.54|361.95|359.55|0
1656601800000|2022-06-30 15:10:00|362.33|359.93|364.36|361.96|365.42|363.02|361.65|359.25|0
1656602100000|2022-06-30 15:15:00|364.67|362.27|363.76|361.36|364.82|362.42|361.35|358.95|0
1656602400000|2022-06-30 15:20:00|363.91|361.51|358.72|356.32|364.21|361.81|358.12|355.72|0
1656602700000|2022-06-30 15:25:00|358.57|356.17|354.25|351.85|358.86|356.46|351.73|349.33|0
1656603000000|2022-06-30 15:30:00|354.7|352.3|357.39|354.99|357.84|355.44|353.36|350.96|0
1656603300000|2022-06-30 15:35:00|357.17|354.77|356.59|354.19|359.49|357.09|356.34|353.94|0
1656603600000|2022-06-30 15:40:00|356.45|354.05|354.06|351.66|357.64|355.24|354.06|351.66|0
1656603900000|2022-06-30 15:45:00|354.95|352.55|351.69|349.29|355.55|353.15|350.5|348.1|0
1656604200000|2022-06-30 15:50:00|351.98|349.58|351.24|348.84|354.21|351.81|351.24|348.84|0
1656604500000|2022-06-30 15:55:00|351.39|348.99|349.32|346.92|353.76|351.36|348.88|346.48|0
1656604800000|2022-06-30 16:00:00|349.17|346.77|351.83|349.43|352.35|349.95|348.88|346.48|0
1656605100000|2022-06-30 16:05:00|351.53|349.13|356.43|354.03|356.73|354.33|351.38|348.98|0
1656605400000|2022-06-30 16:10:00|356.73|354.33|353.6|351.2|357.48|355.08|353.45|351.05|0
1656605700000|2022-06-30 16:15:00|353.45|351.05|351.82|349.42|355.53|353.13|351.08|348.68|0
1656606000000|2022-06-30 16:20:00|351.67|349.27|344.32|341.92|352.41|350.01|344.32|341.92|0
1656606300000|2022-06-30 16:25:00|344.62|342.22|340.69|338.29|344.62|342.22|340.04|337.64|0
1656606600000|2022-06-30 16:30:00|340.11|337.71|339.96|337.56|340.54|338.14|336.36|333.96|0
1656606900000|2022-06-30 16:35:00|339.82|337.42|342.52|340.12|343.4|341|339.82|337.42|0
1656607200000|2022-06-30 16:40:00|342.37|339.97|340.77|338.37|343.25|340.85|339.91|337.51|0
1656607500000|2022-06-30 16:45:00|340.48|338.08|342.95|340.55|342.95|340.55|338.46|336.06|0
1656607800000|2022-06-30 16:50:00|342.81|340.41|341.5|339.1|344.41|342.01|341.35|338.95|0
1656608100000|2022-06-30 16:55:00|341.35|338.95|341.64|339.24|343.09|340.69|340.19|337.79|0
1656608400000|2022-06-30 17:00:00|341.49|339.09|339.32|336.92|341.64|339.24|338.31|335.91|0
1656608700000|2022-06-30 17:05:00|339.61|337.21|344.69|342.29|344.99|342.59|339.32|336.92|0
1656609000000|2022-06-30 17:10:00|344.55|342.15|351.9|349.5|352.2|349.8|344.26|341.86|0
1656609300000|2022-06-30 17:15:00|351.75|349.35|350.27|347.87|352.2|349.8|349.98|347.58|0
1656609600000|2022-06-30 17:20:00|350.12|347.72|346.29|343.89|352.45|350.05|346.29|343.89|0
1656609900000|2022-06-30 17:25:00|346.88|344.48|345.56|343.16|346.88|344.48|344.83|342.43|0
1656610200000|2022-06-30 17:30:00|345.27|342.87|344.24|341.84|345.56|343.16|342.79|340.39|0
1656610500000|2022-06-30 17:35:00|343.95|341.55|343.37|340.97|344.24|341.84|342.06|339.66|0
1656610800000|2022-06-30 17:40:00|342.93|340.53|347.31|344.91|347.31|344.91|340.03|337.63|0
1656611100000|2022-06-30 17:45:00|347.6|345.2|341.04|338.64|347.6|345.2|340.75|338.35|0
1656611400000|2022-06-30 17:50:00|340.89|338.49|338.87|336.47|341.76|339.36|336.85|334.45|0
1656611700000|2022-06-30 17:55:00|339.01|336.61|340.31|337.91|341.61|339.21|339.01|336.61|0
1656612000000|2022-06-30 18:00:00|339.87|337.47|339.73|337.33|342.48|340.08|339.58|337.18|0
1656612300000|2022-06-30 18:05:00|340.02|337.62|343.64|341.24|344.52|342.12|338.86|336.46|0
1656612600000|2022-06-30 18:10:00|343.57|341.17|343.8|341.4|344.66|342.26|340.73|338.33|0
1656612900000|2022-06-30 18:15:00|343.65|341.25|341.17|338.77|345.11|342.71|340.58|338.18|0
1656613200000|2022-06-30 18:20:00|340.87|338.47|347.61|345.21|347.61|345.21|340.58|338.18|0
1656613500000|2022-06-30 18:25:00|348.2|345.8|345.25|342.85|350.57|348.17|344.37|341.97|0
1656613800000|2022-06-30 18:30:00|345.69|343.29|344.7|342.3|347.02|344.62|343.72|341.32|0
1656614100000|2022-06-30 18:35:00|344.85|342.45|344.19|341.79|346.47|344.07|343.67|341.27|0
1656614400000|2022-06-30 18:40:00|344.26|341.86|352.7|350.3|352.85|350.45|344.26|341.86|0
1656614700000|2022-06-30 18:45:00|352.85|350.45|350.91|348.51|353.44|351.04|349.13|346.73|0
1656615000000|2022-06-30 18:50:00|351.06|348.66|354.04|351.64|356.14|353.74|350.76|348.36|0
1656615300000|2022-06-30 18:55:00|354.49|352.09|353.72|351.32|355.69|353.29|351.27|348.87|0
1656615600000|2022-06-30 19:00:00|354.47|352.07|354.54|352.14|355.51|353.11|351.93|349.53|0
1656615900000|2022-06-30 19:05:00|354.91|352.51|361.83|359.43|363.05|360.65|354.61|352.21|0
1656616200000|2022-06-30 19:10:00|361.99|359.59|360.62|358.22|362.14|359.74|359.71|357.31|0
1656616500000|2022-06-30 19:15:00|360.31|357.91|364.27|361.87|365.34|362.94|360.31|357.91|0
1656616800000|2022-06-30 19:20:00|364.12|361.72|359.1|356.7|364.12|361.72|358.95|356.55|0
1656617100000|2022-06-30 19:25:00|358.95|356.55|351.13|348.73|359.4|357|350.98|348.58|0
1656617400000|2022-06-30 19:30:00|351.73|349.33|347.05|344.65|352.63|350.23|346.68|344.28|0
1656617700000|2022-06-30 19:35:00|347.42|345.02|349.49|347.09|349.49|347.09|344.02|341.62|0
1656618000000|2022-06-30 19:40:00|349.79|347.39|354.95|352.55|356.82|354.42|348.01|345.61|0
1656618300000|2022-06-30 19:45:00|355.32|352.92|353.07|350.67|356.07|353.67|347.56|345.16|0
1656618600000|2022-06-30 19:50:00|353.22|350.82|360.75|358.35|362.73|360.33|349.34|346.94|0
1656618900000|2022-06-30 19:55:00|360.6|358.2|347.7|345.3|363.18|360.78|347.7|345.3|0
1656619200000|2022-06-30 20:00:00|348|345.6|353.44|351.04|356.36|353.96|348|345.6|0
1656619500000|2022-06-30 20:05:00|353.14|350.74|355.25|352.85|356.91|354.51|353.14|350.74|0
1656619800000|2022-06-30 20:10:00|355.09|352.69|356.3|353.9|356.45|354.05|352.83|350.43|0
1656620100000|2022-06-30 20:15:00|356.8|354|353.93|351.13|357.26|354.46|353.93|351.13|0
1656620400000|2022-06-30 20:20:00|354.01|351.21|353.48|350.68|354.23|351.43|352.73|349.93|0
1656620700000|2022-06-30 20:25:00|353.33|350.53|352.27|349.47|353.63|350.83|351.52|348.72|0
1656621000000|2022-06-30 20:30:00|352.42|349.62|352.42|349.62|354.23|351.43|352.42|349.62|0
1656621300000|2022-06-30 20:35:00|352.57|349.77|353.4|350.6|354.07|351.27|352.57|349.77|0
1656621600000|2022-06-30 20:40:00|353.55|350.75|352.95|350.15|353.77|350.97|352.72|349.92|0
1656621900000|2022-06-30 20:45:00|353.17|350.37|352.86|350.06|354.07|351.27|352.56|349.76|0
1656622200000|2022-06-30 20:50:00|353.17|350.37|354.45|351.65|355.27|352.47|352.71|349.91|0
1656622500000|2022-06-30 20:55:00|354.37|351.57|355.5|352.7|355.88|353.08|352.71|349.91|0
1656622800000|2022-06-30 21:00:00|355.25|352.45|355.38|352.58|355.54|352.74|355.1|352.3|0
1656623100000|2022-06-30 21:05:00|355.41|352.61|354.9|352.1|355.41|352.61|354.9|352.1|0
1656623400000|2022-06-30 21:10:00|355.07|352.27|355.64|352.84|355.65|352.85|354.92|352.12|0
1656623700000|2022-06-30 21:15:00|355.45|352.65|355.42|352.62|355.51|352.71|355.36|352.56|0
1656624000000|2022-06-30 21:20:00|355.38|352.58|355.31|352.51|355.42|352.62|355.05|352.25|0
1656624300000|2022-06-30 21:25:00|355.29|352.49|355.17|352.37|355.31|352.51|355|352.2|0
1656624600000|2022-06-30 21:30:00|355.2|352.4|355.17|352.37|355.2|352.4|355|352.2|0
1656624900000|2022-06-30 21:35:00|354.89|352.09|355.13|352.33|355.17|352.37|354.89|352.09|0
1656625200000|2022-06-30 21:40:00|355.15|352.35|355|352.2|355.15|352.35|354.95|352.15|0
1656625500000|2022-06-30 21:45:00|354.97|352.17|354.95|352.15|355.08|352.28|354.95|352.15|0
1656625800000|2022-06-30 21:50:00|354.99|352.19|355.14|352.34|355.16|352.36|354.99|352.19|0
1656626100000|2022-06-30 21:55:00|355.29|352.49|355.14|352.34|355.36|352.56|355.08|352.28|0
1656626400000|2022-06-30 22:00:00|354.72|351.92|356.75|353.95|357.21|354.41|354.57|351.77|0
1656626700000|2022-06-30 22:05:00|356.45|353.65|358.95|356.15|359.03|356.23|356.45|353.65|0
1656627000000|2022-06-30 22:10:00|359.03|356.23|360.02|357.22|360.24|357.44|357.66|354.86|0
1656627300000|2022-06-30 22:15:00|359.94|357.14|357.28|354.48|360.24|357.44|356.9|354.1|0
1656627600000|2022-06-30 22:20:00|357.35|354.55|357.2|354.4|357.35|354.55|356.59|353.79|0
1656627900000|2022-06-30 22:25:00|357.05|354.25|359.32|356.52|359.32|356.52|357.05|354.25|0
1656628200000|2022-06-30 22:30:00|359.1|356.3|358.26|355.46|359.1|356.3|357.35|354.55|0
1656628500000|2022-06-30 22:35:00|358.41|355.61|358.94|356.14|359.01|356.21|358.1|355.3|0
1656628800000|2022-06-30 22:40:00|359.01|356.21|357.72|354.92|359.17|356.37|357.64|354.84|0
1656629100000|2022-06-30 22:45:00|357.64|354.84|357.34|354.54|357.64|354.84|356.73|353.93|0
1656629400000|2022-06-30 22:50:00|357.27|354.47|356.2|353.4|357.49|354.69|355.82|353.02|0
1656629700000|2022-06-30 22:55:00|356.12|353.32|357.94|355.14|358.32|355.52|356.12|353.32|0
1656630000000|2022-06-30 23:00:00|357.87|355.07|357.48|354.68|358.09|355.29|356.96|354.16|0
1656630300000|2022-06-30 23:05:00|357.56|354.76|357.18|354.38|358.02|355.22|356.72|353.92|0
1656630600000|2022-06-30 23:10:00|357.33|354.53|357.18|354.38|357.33|354.53|356.72|353.92|0
1656630900000|2022-06-30 23:15:00|357.25|354.45|357.78|354.98|357.78|354.98|356.87|354.07|0
1656631200000|2022-06-30 23:20:00|358.08|355.28|356.87|354.07|358.69|355.89|356.87|354.07|0
1656631500000|2022-06-30 23:25:00|356.72|353.92|353.39|350.59|356.72|353.92|353.39|350.59|0
1656631800000|2022-06-30 23:30:00|353.54|350.74|354.75|351.95|354.75|351.95|353.09|350.29|0
1656632100000|2022-06-30 23:35:00|354.67|351.87|354.44|351.64|355.05|352.25|354.14|351.34|0
1656632400000|2022-06-30 23:40:00|354.52|351.72|354.14|351.34|354.52|351.72|353.09|350.29|0
1656632700000|2022-06-30 23:45:00|354.29|351.49|353.01|350.21|354.89|352.09|352.63|349.83|0
1656633000000|2022-06-30 23:50:00|352.93|350.13|350.53|347.73|352.93|350.13|350.16|347.36|0
1656633300000|2022-06-30 23:55:00|350.38|347.58|350.08|347.28|350.38|347.58|349.48|346.68|0
1656633600000|2022-07-01 00:00:00|349.63|346.83|348.51|345.71|350.6|347.8|348.43|345.63|0
1656633900000|2022-07-01 00:05:00|348.58|345.78|350.45|347.65|350.82|348.02|348.43|345.63|0
1656634200000|2022-07-01 00:10:00|350.22|347.42|350.07|347.27|350.67|347.87|349.77|346.97|0
1656634500000|2022-07-01 00:15:00|350.22|347.42|348.28|345.48|350.45|347.65|348.28|345.48|0
1656634800000|2022-07-01 00:20:00|348.35|345.55|350.36|347.56|350.51|347.71|347.91|345.11|0
1656635100000|2022-07-01 00:25:00|350.29|347.49|350.66|347.86|352.31|349.51|350.22|347.42|0
1656635400000|2022-07-01 00:30:00|350.74|347.94|350.51|347.71|352.31|349.51|350.36|347.56|0
1656635700000|2022-07-01 00:35:00|350.66|347.86|352.76|349.96|353.06|350.26|350.06|347.26|0
1656636000000|2022-07-01 00:40:00|352.91|350.11|354.08|351.28|354.9|352.1|352.69|349.89|0
1656636300000|2022-07-01 00:45:00|354.15|351.35|351.16|348.36|354.15|351.35|350.71|347.91|0
1656636600000|2022-07-01 00:50:00|351.39|348.59|352.2|349.4|352.5|349.7|350.71|347.91|0
1656636900000|2022-07-01 00:55:00|352.05|349.25|354.67|351.87|354.74|351.94|351.9|349.1|0
1656637200000|2022-07-01 01:00:00|354.74|351.94|354.97|352.17|355.49|352.69|353.25|350.45|0
1656637500000|2022-07-01 01:05:00|355.12|352.32|355.49|352.69|356.39|353.59|353.92|351.12|0
1656637800000|2022-07-01 01:10:00|355.64|352.84|355.79|352.99|357.75|354.95|355.34|352.54|0
1656638100000|2022-07-01 01:15:00|355.72|352.92|356.01|353.21|356.99|354.19|355.41|352.61|0
1656638400000|2022-07-01 01:20:00|355.94|353.14|357.14|354.34|357.29|354.49|355.78|352.98|0
1656638700000|2022-07-01 01:25:00|356.76|353.96|358.34|355.54|358.64|355.84|355.71|352.91|0
1656639000000|2022-07-01 01:30:00|358.49|355.69|360.76|357.96|361.22|358.42|358.49|355.69|0
1656639300000|2022-07-01 01:35:00|360.91|358.11|360.15|357.35|362.43|359.63|359.85|357.05|0
1656639600000|2022-07-01 01:40:00|360.23|357.43|360.68|357.88|360.68|357.88|358.94|356.14|0
1656639900000|2022-07-01 01:45:00|360.6|357.8|360.15|357.35|360.6|357.8|359.02|356.22|0
1656640200000|2022-07-01 01:50:00|360.3|357.5|359.01|356.21|360.3|357.5|358.03|355.23|0
1656640500000|2022-07-01 01:55:00|359.09|356.29|359.39|356.59|360.14|357.34|359.01|356.21|0
1656640800000|2022-07-01 02:00:00|359.54|356.74|357.42|354.62|360.6|357.8|356.97|354.17|0
1656641100000|2022-07-01 02:05:00|357.35|354.55|357.19|354.39|357.35|354.55|356.51|353.71|0
1656641400000|2022-07-01 02:10:00|357.12|354.32|355.99|353.19|357.12|354.32|355.09|352.29|0
1656641700000|2022-07-01 02:15:00|355.91|353.11|357.71|354.91|358.47|355.67|355.91|353.11|0
1656642000000|2022-07-01 02:20:00|357.87|355.07|360.43|357.63|360.51|357.71|357.87|355.07|0
1656642300000|2022-07-01 02:25:00|360.36|357.56|360.89|358.09|361.8|359|360.36|357.56|0
1656642600000|2022-07-01 02:30:00|360.74|357.94|364.84|362.04|365.91|363.11|360.28|357.48|0
1656642900000|2022-07-01 02:35:00|364.92|362.12|365.53|362.73|365.76|362.96|363.93|361.13|0
1656643200000|2022-07-01 02:40:00|365.6|362.8|366.06|363.26|367.06|364.26|364.23|361.43|0
1656643500000|2022-07-01 02:45:00|366.29|363.49|366.98|364.18|366.98|364.18|364.76|361.96|0
1656643800000|2022-07-01 02:50:00|366.83|364.03|367.9|365.1|368.97|366.17|366.67|363.87|0
1656644100000|2022-07-01 02:55:00|368.05|365.25|367.28|364.48|369.13|366.33|367.28|364.48|0
1656644400000|2022-07-01 03:00:00|367.59|364.79|367.59|364.79|368.28|365.48|366.97|364.17|0
1656644700000|2022-07-01 03:05:00|367.51|364.71|370.28|367.48|370.51|367.71|367.43|364.63|0
1656645000000|2022-07-01 03:10:00|370.35|367.55|373.75|370.95|373.75|370.95|369.89|367.09|0
1656645300000|2022-07-01 03:15:00|373.6|370.8|376.24|373.44|376.24|373.44|372.51|369.71|0
1656645600000|2022-07-01 03:20:00|376.39|373.59|372.97|370.17|376.39|373.59|372.82|370.02|0
1656645900000|2022-07-01 03:25:00|372.82|370.02|372.12|369.32|373.28|370.48|372.04|369.24|0
1656646200000|2022-07-01 03:30:00|372.2|369.4|371.35|368.55|373.28|370.48|370.96|368.16|0
1656646500000|2022-07-01 03:35:00|371.42|368.62|372.12|369.32|372.19|369.39|370.8|368|0
1656646800000|2022-07-01 03:40:00|372.19|369.39|375.92|373.12|377.01|374.21|372.19|369.39|0
1656647100000|2022-07-01 03:45:00|376|373.2|374.51|371.71|377.01|374.21|374.05|371.25|0
1656647400000|2022-07-01 03:50:00|374.67|371.87|372.5|369.7|374.91|372.11|372.19|369.39|0
1656647700000|2022-07-01 03:55:00|372.42|369.62|372.8|370|373.89|371.09|372.19|369.39|0
1656648000000|2022-07-01 04:00:00|372.96|370.16|370.94|368.14|373.27|370.47|370.79|367.99|0
1656648300000|2022-07-01 04:05:00|371.1|368.3|371.72|368.92|371.72|368.92|370.79|367.99|0
1656648600000|2022-07-01 04:10:00|371.56|368.76|375.28|372.48|376.06|373.26|371.1|368.3|0
1656648900000|2022-07-01 04:15:00|375.44|372.64|377.15|374.35|377.85|375.05|374.66|371.86|0
1656649200000|2022-07-01 04:20:00|377.46|374.66|375.59|372.79|378.4|375.6|374.96|372.16|0
1656649500000|2022-07-01 04:25:00|375.82|373.02|376.99|374.19|377.46|374.66|375.12|372.32|0
1656649800000|2022-07-01 04:30:00|376.83|374.03|373.95|371.15|376.83|374.03|373.64|370.84|0
1656650100000|2022-07-01 04:35:00|374.11|371.31|374.8|372|375.58|372.78|373.41|370.61|0
1656650400000|2022-07-01 04:40:00|374.65|371.85|373.02|370.22|374.73|371.93|372.01|369.21|0
1656650700000|2022-07-01 04:45:00|372.94|370.14|373.25|370.45|374.26|371.46|372.55|369.75|0
1656651000000|2022-07-01 04:50:00|373.09|370.29|373.09|370.29|373.4|370.6|372.09|369.29|0
1656651300000|2022-07-01 04:55:00|373.24|370.44|375.41|372.61|375.41|372.61|372.47|369.67|0
1656651600000|2022-07-01 05:00:00|375.34|372.54|375.26|372.46|376.5|373.7|374.17|371.37|0
1656651900000|2022-07-01 05:05:00|375.41|372.61|373.7|370.9|375.88|373.08|373.39|370.59|0
1656652200000|2022-07-01 05:10:00|373.86|371.06|374.94|372.14|374.94|372.14|373.16|370.36|0
1656652500000|2022-07-01 05:15:00|375.25|372.45|377.12|374.32|378.53|375.73|374.94|372.14|0
1656652800000|2022-07-01 05:20:00|377.28|374.48|377.12|374.32|377.9|375.1|376.49|373.69|0
1656653100000|2022-07-01 05:25:00|377.35|374.55|375.21|372.41|377.59|374.79|374.39|371.59|0
1656653400000|2022-07-01 05:30:00|374.82|372.02|376.84|374.04|378.08|375.28|374.82|372.02|0
1656653700000|2022-07-01 05:35:00|376.53|373.73|377.07|374.27|377.85|375.05|375.75|372.95|0
1656654000000|2022-07-01 05:40:00|376.99|374.19|374.35|371.55|376.99|374.19|374.04|371.24|0
1656654300000|2022-07-01 05:45:00|374.19|371.39|374.5|371.7|374.5|371.7|371.57|368.77|0
1656654600000|2022-07-01 05:50:00|374.43|371.63|373.96|371.16|374.58|371.78|373.42|370.62|0
1656654900000|2022-07-01 05:55:00|374.04|371.24|374.27|371.47|374.5|371.7|372.03|369.23|0
1656655200000|2022-07-01 06:00:00|374.81|372.01|373.88|371.08|376.98|374.18|372.64|369.84|0
1656655500000|2022-07-01 06:05:00|373.72|370.92|376.36|373.56|377.13|374.33|373.26|370.46|0
1656655800000|2022-07-01 06:10:00|376.67|373.87|373.72|370.92|376.67|373.87|373.25|370.45|0
1656656100000|2022-07-01 06:15:00|373.41|370.61|376.2|373.4|376.2|373.4|373.41|370.61|0
1656656400000|2022-07-01 06:20:00|376.04|373.24|375|372.2|376.2|373.4|373.4|370.6|0
1656656700000|2022-07-01 06:25:00|374.77|371.97|370.99|368.19|375.39|372.59|370.99|368.19|0
1656657000000|2022-07-01 06:30:00|370.68|367.88|371.74|368.94|372.83|370.03|369.69|366.89|0
1656657300000|2022-07-01 06:35:00|371.66|368.86|372.12|369.32|372.21|369.41|370.89|368.09|0
1656657600000|2022-07-01 06:40:00|372.2|369.4|373.98|371.18|374.06|371.26|371.9|369.1|0
1656657900000|2022-07-01 06:45:00|373.82|371.02|374.37|371.57|375.06|372.26|373.2|370.4|0
1656658200000|2022-07-01 06:50:00|374.29|371.49|373.82|371.02|374.44|371.64|373.35|370.55|0
1656658500000|2022-07-01 06:55:00|373.9|371.1|373.12|370.32|374.21|371.41|371.89|369.09|0
1656658800000|2022-07-01 07:00:00|373.04|370.24|378.79|375.99|380.51|377.71|373.04|370.24|0
1656659100000|2022-07-01 07:05:00|378.36|375.96|373.3|370.9|378.36|375.96|372.92|370.52|0
1656659400000|2022-07-01 07:10:00|373.61|371.21|375.63|373.23|375.86|373.46|372.37|369.97|0
1656659700000|2022-07-01 07:15:00|375.32|372.92|373.76|371.36|377.65|375.25|373.76|371.36|0
1656660000000|2022-07-01 07:20:00|374|371.6|371.44|369.04|375.31|372.91|370.98|368.58|0
1656660300000|2022-07-01 07:25:00|371.37|368.97|371.36|368.96|372.75|370.35|369.52|367.12|0
1656660600000|2022-07-01 07:30:00|371.28|368.88|366.29|363.89|371.28|368.88|366.06|363.66|0
1656660900000|2022-07-01 07:35:00|366.37|363.97|367.74|365.34|368.28|365.88|366.37|363.97|0
1656661200000|2022-07-01 07:40:00|367.59|365.19|369.74|367.34|370.2|367.8|367.44|365.04|0
1656661500000|2022-07-01 07:45:00|369.58|367.18|370.2|367.8|370.66|368.26|369.05|366.65|0
1656661800000|2022-07-01 07:50:00|369.89|367.49|368.2|365.8|369.89|367.49|367.66|365.26|0
1656662100000|2022-07-01 07:55:00|368.35|365.95|371.42|369.02|372.04|369.64|368.12|365.72|0
1656662400000|2022-07-01 08:00:00|371.12|368.72|373.28|370.88|373.36|370.96|369.42|367.02|0
1656662700000|2022-07-01 08:05:00|373.2|370.8|372.04|369.64|374.98|372.58|371.73|369.33|0
1656663000000|2022-07-01 08:10:00|372.19|369.79|366.43|364.03|372.5|370.1|366.35|363.95|0
1656663300000|2022-07-01 08:15:00|366.5|364.1|366.35|363.95|367.42|365.02|365.97|363.57|0
1656663600000|2022-07-01 08:20:00|366.81|364.41|362.76|360.36|366.96|364.56|361.77|359.37|0
1656663900000|2022-07-01 08:25:00|362.99|360.59|361.77|359.37|364.05|361.65|361.62|359.22|0
1656664200000|2022-07-01 08:30:00|361.92|359.52|363.14|360.74|363.52|361.12|361.17|358.77|0
1656664500000|2022-07-01 08:35:00|362.91|360.51|359.88|357.48|363.14|360.74|359.5|357.1|0
1656664800000|2022-07-01 08:40:00|359.95|357.55|361.09|358.69|361.31|358.91|359.65|357.25|0
1656665100000|2022-07-01 08:45:00|361.01|358.61|359.95|357.55|362.22|359.82|359.79|357.39|0
1656665400000|2022-07-01 08:50:00|359.79|357.39|360.4|358|361.15|358.75|359.49|357.09|0
1656665700000|2022-07-01 08:55:00|360.7|358.3|360.39|357.99|360.7|358.3|359.34|356.94|0
1656666000000|2022-07-01 09:00:00|360.55|358.15|359.03|356.63|362.21|359.81|359.03|356.63|0
1656666300000|2022-07-01 09:05:00|359.11|356.71|356.17|353.77|359.48|357.08|355.87|353.47|0
1656666600000|2022-07-01 09:10:00|356.32|353.92|356.47|354.07|358.61|356.21|356.1|353.7|0
1656666900000|2022-07-01 09:15:00|356.25|353.85|356.17|353.77|356.55|354.15|355.27|352.87|0
1656667200000|2022-07-01 09:20:00|356.02|353.62|355.27|352.87|356.77|354.37|354.81|352.41|0
1656667500000|2022-07-01 09:25:00|355.42|353.02|357.52|355.12|357.67|355.27|354.96|352.56|0
1656667800000|2022-07-01 09:30:00|357.67|355.27|357.15|354.75|357.67|355.27|355.86|353.46|0
1656668100000|2022-07-01 09:35:00|356.92|354.52|357.45|355.05|357.45|355.05|355.56|353.16|0
1656668400000|2022-07-01 09:40:00|357.37|354.97|358.02|355.62|358.7|356.3|357.06|354.66|0
1656668700000|2022-07-01 09:45:00|358.32|355.92|354.1|351.7|358.63|356.23|354.1|351.7|0
1656669000000|2022-07-01 09:50:00|353.95|351.55|353.13|350.73|354.7|352.3|352.83|350.43|0
1656669300000|2022-07-01 09:55:00|353.2|350.8|353.2|350.8|354.18|351.78|352.9|350.5|0
1656669600000|2022-07-01 10:00:00|353.35|350.95|355.75|353.35|355.75|353.35|352.53|350.13|0
1656669900000|2022-07-01 10:05:00|355.68|353.28|357.25|354.85|357.41|355.01|355.3|352.9|0
1656670200000|2022-07-01 10:10:00|357.18|354.78|356.35|353.95|358.01|355.61|356.35|353.95|0
1656670500000|2022-07-01 10:15:00|356.2|353.8|353.94|351.54|356.2|353.8|353.49|351.09|0
1656670800000|2022-07-01 10:20:00|353.64|351.24|352.89|350.49|354.24|351.84|352.44|350.04|0
1656671100000|2022-07-01 10:25:00|352.74|350.34|355.74|353.34|355.74|353.34|352.66|350.26|0
1656671400000|2022-07-01 10:30:00|355.59|353.19|356.79|354.39|356.79|354.39|354.98|352.58|0
1656671700000|2022-07-01 10:35:00|356.72|354.32|358.3|355.9|358.3|355.9|356.19|353.79|0
1656672000000|2022-07-01 10:40:00|358.22|355.82|359.66|357.26|359.74|357.34|358.15|355.75|0
1656672300000|2022-07-01 10:45:00|359.81|357.41|359.85|357.45|361.33|358.93|358.98|356.58|0
1656672600000|2022-07-01 10:50:00|359.77|357.37|360.83|358.43|361.06|358.66|359.31|356.91|0
1656672900000|2022-07-01 10:55:00|360.98|358.58|360.98|358.58|362.2|359.8|359.46|357.06|0
1656673200000|2022-07-01 11:00:00|360.75|358.35|359.08|356.68|361.67|359.27|359|356.6|0
1656673500000|2022-07-01 11:05:00|358.93|356.53|359.38|356.98|360.37|357.97|358.85|356.45|0
1656673800000|2022-07-01 11:10:00|359.46|357.06|360.21|357.81|360.97|358.57|359|356.6|0
1656674100000|2022-07-01 11:15:00|360.29|357.89|359.83|357.43|361.58|359.18|358.62|356.22|0
1656674400000|2022-07-01 11:20:00|359.68|357.28|359.14|356.74|360.21|357.81|359.07|356.67|0
1656674700000|2022-07-01 11:25:00|359.3|356.9|358.31|355.91|359.98|357.58|356.87|354.47|0
1656675000000|2022-07-01 11:30:00|358.08|355.68|358.76|356.36|359.75|357.35|357.63|355.23|0
1656675300000|2022-07-01 11:35:00|358.84|356.44|360.66|358.26|360.81|358.41|358.08|355.68|0
1656675600000|2022-07-01 11:40:00|360.5|358.1|362.18|359.78|362.79|360.39|360.5|358.1|0
1656675900000|2022-07-01 11:45:00|362.33|359.93|364.62|362.22|364.93|362.53|362.02|359.62|0
1656676200000|2022-07-01 11:50:00|365.23|362.83|367.03|364.63|367.65|365.25|363.47|361.07|0
1656676500000|2022-07-01 11:55:00|367.34|364.94|366.27|363.87|369.48|367.08|365.96|363.56|0
1656676800000|2022-07-01 12:00:00|366.57|364.17|363.68|361.28|368.41|366.01|363.37|360.97|0
1656677100000|2022-07-01 12:05:00|363.53|361.13|363.22|360.82|364.28|361.88|362.92|360.52|0
1656677400000|2022-07-01 12:10:00|362.92|360.52|362.69|360.29|363.83|361.43|362.46|360.06|0
1656677700000|2022-07-01 12:15:00|362.99|360.59|362.99|360.59|363.67|361.27|362.31|359.91|0
1656678000000|2022-07-01 12:20:00|363.06|360.66|362.11|359.71|363.94|361.54|361.4|359|0
1656678300000|2022-07-01 12:25:00|362.03|359.63|362.34|359.94|363.4|361|360.21|357.81|0
1656678600000|2022-07-01 12:30:00|362.64|360.24|356.43|354.03|362.95|360.55|356.13|353.73|0
1656678900000|2022-07-01 12:35:00|356.28|353.88|358.39|355.99|359.15|356.75|356.28|353.88|0
1656679200000|2022-07-01 12:40:00|358.32|355.92|357.33|354.93|358.84|356.44|357.33|354.93|0
1656679500000|2022-07-01 12:45:00|357.18|354.78|357.33|354.93|358.38|355.98|355.82|353.42|0
1656679800000|2022-07-01 12:50:00|357.48|355.08|357.47|355.07|358.99|356.59|356.35|353.95|0
1656680100000|2022-07-01 12:55:00|357.63|355.23|357.17|354.77|359.89|357.49|357.17|354.77|0
1656680400000|2022-07-01 13:00:00|356.87|354.47|358.01|355.61|358.21|355.81|354.31|351.91|0
1656680700000|2022-07-01 13:05:00|357.86|355.46|357.86|355.46|359.37|356.97|357.26|354.86|0
1656681000000|2022-07-01 13:10:00|357.56|355.16|356.8|354.4|357.86|355.46|355.9|353.5|0
1656681300000|2022-07-01 13:15:00|356.65|354.25|355.75|353.35|357.56|355.16|355.75|353.35|0
1656681600000|2022-07-01 13:20:00|355.9|353.5|355.9|353.5|356.8|354.4|354.85|352.45|0
1656681900000|2022-07-01 13:25:00|356.2|353.8|357.85|355.45|358|355.6|356.2|353.8|0
1656682200000|2022-07-01 13:30:00|358|355.6|356.44|354.04|359.46|357.06|351.26|348.86|0
1656682500000|2022-07-01 13:35:00|356.74|354.34|358.39|355.99|363.08|360.68|356.29|353.89|0
1656682800000|2022-07-01 13:40:00|358.84|356.44|352|349.6|358.84|356.44|347.41|345.01|0
1656683100000|2022-07-01 13:45:00|353.34|350.94|343.79|341.39|353.34|350.94|340.49|338.09|0
1656683400000|2022-07-01 13:50:00|343.56|341.16|342.83|340.43|346.21|343.81|340.2|337.8|0
1656683700000|2022-07-01 13:55:00|342.53|340.13|344.73|342.33|345.03|342.63|338.88|336.48|0
1656684000000|2022-07-01 14:00:00|341.44|339.04|348.05|345.65|349.84|347.44|337.94|335.54|0
1656684300000|2022-07-01 14:05:00|348.2|345.8|348.63|346.23|351.79|349.39|345.52|343.12|0
1656684600000|2022-07-01 14:10:00|347.89|345.49|361.88|359.48|362.18|359.78|347.89|345.49|0
1656684900000|2022-07-01 14:15:00|361.57|359.17|360.41|358.01|365.39|362.99|357.62|355.22|0
1656685200000|2022-07-01 14:20:00|360.87|358.47|362.16|359.76|364.83|362.43|359.8|357.4|0
1656685500000|2022-07-01 14:25:00|362.54|360.14|366.67|364.27|367.13|364.73|362.39|359.99|0
1656685800000|2022-07-01 14:30:00|366.36|363.96|369.47|367.07|371.79|369.39|365.29|362.89|0
1656686100000|2022-07-01 14:35:00|369.63|367.23|372.71|370.31|373.96|371.56|368.7|366.3|0
1656686400000|2022-07-01 14:40:00|372.87|370.47|369.88|367.48|374.46|372.06|368.9|366.5|0
1656686700000|2022-07-01 14:45:00|370.19|367.79|366.81|364.41|371.73|369.33|364.22|361.82|0
1656687000000|2022-07-01 14:50:00|365.89|363.49|366.81|364.41|372.19|369.79|365.59|363.19|0
1656687300000|2022-07-01 14:55:00|367.27|364.87|364.56|362.16|369.26|366.86|360.83|358.43|0
1656687600000|2022-07-01 15:00:00|365.09|362.69|368.14|365.74|368.85|366.45|364.02|361.62|0
1656687900000|2022-07-01 15:05:00|367.52|365.12|357.76|355.36|367.52|365.12|356.25|353.85|0
1656688200000|2022-07-01 15:10:00|358.06|355.66|355.58|353.18|361.17|358.77|352.13|349.73|0
1656688500000|2022-07-01 15:15:00|355.43|353.03|353.16|350.76|355.89|353.49|349.26|346.86|0
1656688800000|2022-07-01 15:20:00|353.01|350.61|355.52|353.12|357.34|354.94|351.96|349.56|0
1656689100000|2022-07-01 15:25:00|355.37|352.97|357.79|355.39|358.55|356.15|355.22|352.82|0
1656689400000|2022-07-01 15:30:00|356.73|354.33|353.7|351.3|357.18|354.78|353.25|350.85|0
1656689700000|2022-07-01 15:35:00|353.4|351|354.23|351.83|355.21|352.81|351.15|348.75|0
1656690000000|2022-07-01 15:40:00|354.15|351.75|354.91|352.51|355.06|352.66|351.44|349.04|0
1656690300000|2022-07-01 15:45:00|354.76|352.36|354.6|352.2|355.66|353.26|352.19|349.79|0
1656690600000|2022-07-01 15:50:00|354.45|352.05|362.51|360.11|363.2|360.8|354.45|352.05|0
1656690900000|2022-07-01 15:55:00|363.43|361.03|362.2|359.8|364.5|362.1|360.83|358.43|0
1656691200000|2022-07-01 16:00:00|362.35|359.95|363.12|360.72|365.58|363.18|361.89|359.49|0
1656691500000|2022-07-01 16:05:00|362.81|360.41|360.51|358.11|363.27|360.87|359.75|357.35|0
1656691800000|2022-07-01 16:10:00|360.82|358.42|361.43|359.03|363.04|360.64|360.05|357.65|0
1656692100000|2022-07-01 16:15:00|361.58|359.18|354.89|352.49|362.04|359.64|353.98|351.58|0
1656692400000|2022-07-01 16:20:00|355.19|352.79|353.08|350.68|356.25|353.85|352.78|350.38|0
1656692700000|2022-07-01 16:25:00|352.93|350.53|353.68|351.28|355.64|353.24|352.63|350.23|0
1656693000000|2022-07-01 16:30:00|353.91|351.51|355.94|353.54|356.25|353.85|351.87|349.47|0
1656693300000|2022-07-01 16:35:00|355.79|353.39|358.22|355.82|358.45|356.05|354.58|352.18|0
1656693600000|2022-07-01 16:40:00|358.52|356.12|358.14|355.74|358.67|356.27|356.85|354.45|0
1656693900000|2022-07-01 16:45:00|358.67|356.27|357.15|354.75|359.73|357.33|357|354.6|0
1656694200000|2022-07-01 16:50:00|357|354.6|354.72|352.32|357.15|354.75|354.27|351.87|0
1656694500000|2022-07-01 16:55:00|354.57|352.17|360.19|357.79|360.49|358.09|353.97|351.57|0
1656694800000|2022-07-01 17:00:00|360.95|358.55|361.41|359.01|361.56|359.16|358.36|355.96|0
1656695100000|2022-07-01 17:05:00|361.25|358.85|359.27|356.87|361.86|359.46|359.27|356.87|0
1656695400000|2022-07-01 17:10:00|359.35|356.95|358.05|355.65|360.64|358.24|358.05|355.65|0
1656695700000|2022-07-01 17:15:00|357.74|355.34|356.98|354.58|360.79|358.39|356.07|353.67|0
1656696000000|2022-07-01 17:20:00|357.13|354.73|356.52|354.12|358.8|356.4|356|353.6|0
1656696300000|2022-07-01 17:25:00|356.68|354.28|353.31|350.91|357.43|355.03|352.86|350.46|0
1656696600000|2022-07-01 17:30:00|353.16|350.76|351.95|349.55|353.31|350.91|350.6|348.2|0
1656696900000|2022-07-01 17:35:00|351.8|349.4|348.94|346.54|353.46|351.06|346.33|343.93|0
1656697200000|2022-07-01 17:40:00|348.79|346.39|347.44|345.04|349.69|347.29|345.95|343.55|0
1656697500000|2022-07-01 17:45:00|346.99|344.59|344.16|341.76|347.74|345.34|344.16|341.76|0
1656697800000|2022-07-01 17:50:00|344.31|341.91|346.24|343.84|346.24|343.84|343.86|341.46|0
1656698100000|2022-07-01 17:55:00|346.09|343.69|344.75|342.35|346.54|344.14|344.6|342.2|0
1656698400000|2022-07-01 18:00:00|344.46|342.06|346.54|344.14|346.54|344.14|343.86|341.46|0
1656698700000|2022-07-01 18:05:00|346.39|343.99|347.43|345.03|349.08|346.68|345.05|342.65|0
1656699000000|2022-07-01 18:10:00|347.58|345.18|345.64|343.24|349.83|347.43|345.64|343.24|0
1656699300000|2022-07-01 18:15:00|345.49|343.09|343.41|341.01|346.46|344.06|343.41|341.01|0
1656699600000|2022-07-01 18:20:00|342.07|339.67|337.07|334.67|343.26|340.86|337.07|334.67|0
1656699900000|2022-07-01 18:25:00|336.77|334.37|340|337.6|340.3|337.9|336.77|334.37|0
1656700200000|2022-07-01 18:30:00|339.85|337.45|335.74|333.34|339.85|337.45|335.6|333.2|0
1656700500000|2022-07-01 18:35:00|335.89|333.49|335.45|333.05|338.09|335.69|335.45|333.05|0
1656700800000|2022-07-01 18:40:00|335.3|332.9|336.03|333.63|336.91|334.51|335.3|332.9|0
1656701100000|2022-07-01 18:45:00|336.18|333.78|333.55|331.15|336.62|334.22|333.11|330.71|0
1656701400000|2022-07-01 18:50:00|333.48|331.08|337.05|334.65|337.93|335.53|332.97|330.57|0
1656701700000|2022-07-01 18:55:00|336.91|334.51|334.42|332.02|338.23|335.83|334.13|331.73|0
1656702000000|2022-07-01 19:00:00|334.13|331.73|338.66|336.26|339.84|337.44|333.4|331|0
1656702300000|2022-07-01 19:05:00|338.37|335.97|333.4|331|338.37|335.97|333.18|330.78|0
1656702600000|2022-07-01 19:10:00|333.1|330.7|330.69|328.29|334.12|331.72|327.88|325.48|0
1656702900000|2022-07-01 19:15:00|330.4|328|331.56|329.16|331.85|329.45|329.1|326.7|0
1656703200000|2022-07-01 19:20:00|331.42|329.02|331.85|329.45|334.62|332.22|330.83|328.43|0
1656703500000|2022-07-01 19:25:00|332.14|329.74|331.85|329.45|333.16|330.76|330.83|328.43|0
1656703800000|2022-07-01 19:30:00|331.7|329.3|327.79|325.39|331.85|329.45|326.93|324.53|0
1656704100000|2022-07-01 19:35:00|327.65|325.25|325.63|323.23|327.79|325.39|325.34|322.94|0
1656704400000|2022-07-01 19:40:00|325.34|322.94|325.05|322.65|326.2|323.8|323.34|320.94|0
1656704700000|2022-07-01 19:45:00|325.2|322.8|324.48|322.08|326.92|324.52|323.19|320.79|0
1656705000000|2022-07-01 19:50:00|327.22|324.82|329.38|326.98|332.71|330.31|326.65|324.25|0
1656705300000|2022-07-01 19:55:00|330.1|327.7|327.07|324.67|330.24|327.84|326.5|324.1|0
1656705600000|2022-07-01 20:00:00|327.36|324.96|328.08|325.68|328.8|326.4|326.07|323.67|0
1656705900000|2022-07-01 20:05:00|328.22|325.82|328.07|325.67|328.65|326.25|328.07|325.67|0
1656706200000|2022-07-01 20:10:00|328.36|325.96|328.65|326.25|328.79|326.39|328.21|325.81|0
1656993900000|2022-07-05 04:05:00|320.69|317.89|320.41|317.61|321.12|318.32|320.41|317.61|0
1656994200000|2022-07-05 04:10:00|320.26|317.46|319.55|316.75|320.55|317.75|319.27|316.47|0
1656994500000|2022-07-05 04:15:00|319.48|316.68|319.48|316.68|319.69|316.89|318.98|316.18|0
1656994800000|2022-07-05 04:20:00|319.55|316.75|320.05|317.25|320.12|317.32|319.27|316.47|0
1656995100000|2022-07-05 04:25:00|319.97|317.17|318.77|315.97|319.97|317.17|318.77|315.97|0
1656995400000|2022-07-05 04:30:00|318.84|316.04|318.06|315.26|318.98|316.18|317.84|315.04|0
1656995700000|2022-07-05 04:35:00|317.98|315.18|318.26|315.46|318.41|315.61|317.7|314.9|0
1656996000000|2022-07-05 04:40:00|318.34|315.54|317.98|315.18|318.69|315.89|317.77|314.97|0
1656996300000|2022-07-05 04:45:00|317.91|315.11|318.12|315.32|318.76|315.96|317.49|314.69|0
1656996600000|2022-07-05 04:50:00|318.19|315.39|318.26|315.46|318.54|315.74|317.83|315.03|0
1656996900000|2022-07-05 04:55:00|317.97|315.17|317.48|314.68|318.05|315.25|317.48|314.68|0
1656997200000|2022-07-05 05:00:00|317.55|314.75|316.7|313.9|317.83|315.03|316.7|313.9|0
1656997500000|2022-07-05 05:05:00|316.56|313.76|316.41|313.61|317.55|314.75|315.99|313.19|0
1656997800000|2022-07-05 05:10:00|316.56|313.76|316.63|313.83|316.69|313.89|315.43|312.63|0
1656998100000|2022-07-05 05:15:00|316.41|313.61|317.4|314.6|317.75|314.95|316.27|313.47|0
1656998400000|2022-07-05 05:20:00|317.47|314.67|317.54|314.74|317.82|315.02|317.33|314.53|0
1656998700000|2022-07-05 05:25:00|317.39|314.59|317.32|314.52|318.24|315.44|317.25|314.45|0
1656999000000|2022-07-05 05:30:00|317.25|314.45|317.81|315.01|317.96|315.16|317.11|314.31|0
1656999300000|2022-07-05 05:35:00|317.75|314.95|318.66|315.86|318.66|315.86|317.11|314.31|0
1656999600000|2022-07-05 05:40:00|318.59|315.79|317.95|315.15|319.08|316.28|317.81|315.01|0
1656999900000|2022-07-05 05:45:00|317.81|315.01|316.68|313.88|317.95|315.15|316.4|313.6|0
1657000200000|2022-07-05 05:50:00|316.75|313.95|317.38|314.58|317.8|315|316.75|313.95|0
1657000500000|2022-07-05 05:55:00|317.45|314.65|317.24|314.44|317.94|315.14|316.95|314.15|0
1657000800000|2022-07-05 06:00:00|317.45|314.65|317.09|314.29|317.94|315.14|316.39|313.59|0
1657001100000|2022-07-05 06:05:00|317.23|314.43|316.67|313.87|317.8|315|316.1|313.3|0
1657001400000|2022-07-05 06:10:00|316.88|314.08|317.3|314.5|317.79|314.99|316.6|313.8|0
1657001700000|2022-07-05 06:15:00|317.16|314.36|317.18|314.38|318.59|315.79|316.62|313.82|0
1657002000000|2022-07-05 06:20:00|317.32|314.52|317.88|315.08|318.03|315.23|317.26|314.46|0
1657002300000|2022-07-05 06:25:00|317.96|315.16|317.53|314.73|318.31|315.51|316.9|314.1|0
1657002600000|2022-07-05 06:30:00|317.6|314.8|316.47|313.67|317.6|314.8|316.05|313.25|0
1657002900000|2022-07-05 06:35:00|316.54|313.74|315.91|313.11|316.54|313.74|315.35|312.55|0
1657003200000|2022-07-05 06:40:00|315.63|312.83|315.06|312.26|315.77|312.97|315.06|312.26|0
1657003500000|2022-07-05 06:45:00|314.92|312.12|317.38|314.58|317.38|314.58|314.92|312.12|0
1657003800000|2022-07-05 06:50:00|317.17|314.37|318.29|315.49|318.65|315.85|317.17|314.37|0
1657004100000|2022-07-05 06:55:00|318.15|315.35|317.87|315.07|318.43|315.63|317.16|314.36|0
1657004400000|2022-07-05 07:00:00|317.73|314.93|320.12|317.32|320.83|318.03|317.73|314.93|0
1657004700000|2022-07-05 07:05:00|320.35|317.95|322.19|319.79|323.12|320.72|320.06|317.66|0
1657005000000|2022-07-05 07:10:00|322.33|319.93|320.91|318.51|323.69|321.29|320.91|318.51|0
1657005300000|2022-07-05 07:15:00|320.77|318.37|320.06|317.66|321.69|319.29|319.35|316.95|0
1657005600000|2022-07-05 07:20:00|319.77|317.37|322.04|319.64|322.12|319.72|319.07|316.67|0
1657005900000|2022-07-05 07:25:00|322.26|319.86|322.32|319.92|322.32|319.92|320.48|318.08|0
1657006200000|2022-07-05 07:30:00|321.9|319.5|321.26|318.86|322.61|320.21|320.97|318.57|0
1657006500000|2022-07-05 07:35:00|321.18|318.78|323.96|321.56|324.03|321.63|321.18|318.78|0
1657006800000|2022-07-05 07:40:00|323.89|321.49|321.75|319.35|323.89|321.49|321.11|318.71|0
1657007100000|2022-07-05 07:45:00|321.6|319.2|321.53|319.13|322.6|320.2|320.61|318.21|0
1657007400000|2022-07-05 07:50:00|321.6|319.2|322.45|320.05|323.59|321.19|321.03|318.63|0
1657007700000|2022-07-05 07:55:00|322.17|319.77|325.16|322.76|325.45|323.05|321.32|318.92|0
1657008000000|2022-07-05 08:00:00|325.31|322.91|324.02|321.62|325.31|322.91|323.02|320.62|0
1657008300000|2022-07-05 08:05:00|323.87|321.47|328.25|325.85|328.32|325.92|322.59|320.19|0
1657008600000|2022-07-05 08:10:00|328.03|325.63|328.82|326.42|329.76|327.36|327.88|325.48|0
1657008900000|2022-07-05 08:15:00|328.89|326.49|330.19|327.79|330.48|328.08|327.96|325.56|0
1657009200000|2022-07-05 08:20:00|330.33|327.93|332.14|329.74|333.23|330.83|329.9|327.5|0
1657009500000|2022-07-05 08:25:00|332.21|329.81|334.39|331.99|335.41|333.01|332.07|329.67|0
1657009800000|2022-07-05 08:30:00|334.76|332.36|334.24|331.84|336|333.6|333.22|330.82|0
1657010100000|2022-07-05 08:35:00|334.39|331.99|336.28|333.88|336.87|334.47|334.24|331.84|0
1657010400000|2022-07-05 08:40:00|336.14|333.74|337.01|334.61|338.41|336.01|335.7|333.3|0
1657010700000|2022-07-05 08:45:00|336.94|334.54|339.95|337.55|340.84|338.44|336.72|334.32|0
1657011000000|2022-07-05 08:50:00|340.25|337.85|340.52|338.12|340.84|338.44|338.6|336.2|0
1657011300000|2022-07-05 08:55:00|340.59|338.19|340.23|337.83|341.18|338.78|339.43|337.03|0
1657011600000|2022-07-05 09:00:00|340.01|337.61|339.2|336.8|340.9|338.5|338.91|336.51|0
1657011900000|2022-07-05 09:05:00|339.05|336.65|341.56|339.16|341.85|339.45|339.05|336.65|0
1657012200000|2022-07-05 09:10:00|341.41|339.01|339.12|336.72|342.89|340.49|339.05|336.65|0
1657012500000|2022-07-05 09:15:00|339.78|337.38|339.49|337.09|339.78|337.38|337.73|335.33|0
1657012800000|2022-07-05 09:20:00|339.27|336.87|339.93|337.53|340.66|338.26|339.05|336.65|0
1657013100000|2022-07-05 09:25:00|339.86|337.46|341.55|339.15|341.69|339.29|339.63|337.23|0
1657013400000|2022-07-05 09:30:00|341.69|339.29|342.88|340.48|343.32|340.92|341.25|338.85|0
1657013700000|2022-07-05 09:35:00|342.58|340.18|339.48|337.08|342.8|340.4|339.04|336.64|0
1657014000000|2022-07-05 09:40:00|339.33|336.93|338.45|336.05|339.62|337.22|338.45|336.05|0
1657014300000|2022-07-05 09:45:00|338.59|336.19|339.77|337.37|340.8|338.4|338.59|336.19|0
1657014600000|2022-07-05 09:50:00|339.91|337.51|339.18|336.78|340.73|338.33|338.74|336.34|0
1657014900000|2022-07-05 09:55:00|338.88|336.48|338.44|336.04|339.55|337.15|337.85|335.45|0
1657015200000|2022-07-05 10:00:00|338.29|335.89|338|335.6|339.17|336.77|338|335.6|0
1657015500000|2022-07-05 10:05:00|338.29|335.89|335.5|333.1|338.44|336.04|335.5|333.1|0
1657015800000|2022-07-05 10:10:00|335.65|333.25|335.36|332.96|335.94|333.54|335.21|332.81|0
1657016100000|2022-07-05 10:15:00|335.65|333.25|337.99|335.59|337.99|335.59|335.65|333.25|0
1657016400000|2022-07-05 10:20:00|337.69|335.29|336.96|334.56|338.28|335.88|336.74|334.34|0
1657016700000|2022-07-05 10:25:00|337.11|334.71|337.98|335.58|338.13|335.73|336.96|334.56|0
1657017000000|2022-07-05 10:30:00|337.91|335.51|336.81|334.41|338.28|335.88|336.81|334.41|0
1657017300000|2022-07-05 10:35:00|336.74|334.34|336.81|334.41|337.69|335.29|336.51|334.11|0
1657017600000|2022-07-05 10:40:00|336.95|334.55|337.68|335.28|338.56|336.16|336.95|334.55|0
1657017900000|2022-07-05 10:45:00|337.54|335.14|336.36|333.96|338.2|335.8|336.07|333.67|0
1657018200000|2022-07-05 10:50:00|336.22|333.82|335.12|332.72|336.22|333.82|334.9|332.5|0
1657018500000|2022-07-05 10:55:00|335.04|332.64|337.68|335.28|338.7|336.3|335.04|332.64|0
1657018800000|2022-07-05 11:00:00|337.24|334.84|337.09|334.69|338.19|335.79|336.36|333.96|0
1657019100000|2022-07-05 11:05:00|337.23|334.83|337.74|335.34|338.33|335.93|336.87|334.47|0
1657019400000|2022-07-05 11:10:00|337.89|335.49|338.76|336.36|338.76|336.36|337.23|334.83|0
1657019700000|2022-07-05 11:15:00|338.62|336.22|341.12|338.72|341.56|339.16|338.47|336.07|0
1657020000000|2022-07-05 11:20:00|340.97|338.57|339.28|336.88|340.97|338.57|339.28|336.88|0
1657020300000|2022-07-05 11:25:00|339.21|336.81|338.91|336.51|339.72|337.32|338.69|336.29|0
1657020600000|2022-07-05 11:30:00|338.62|336.22|340.68|338.28|340.83|338.43|338.62|336.22|0
1657020900000|2022-07-05 11:35:00|340.9|338.5|339.71|337.31|341.04|338.64|339.64|337.24|0
1657021200000|2022-07-05 11:40:00|339.42|337.02|341.93|339.53|342.37|339.97|338.98|336.58|0
1657021500000|2022-07-05 11:45:00|342.07|339.67|343.26|340.86|343.26|340.86|341.56|339.16|0
1657021800000|2022-07-05 11:50:00|344.82|342.42|346.38|343.98|346.53|344.13|343.7|341.3|0
1657022100000|2022-07-05 11:55:00|346.23|343.83|346.37|343.97|347.12|344.72|345.18|342.78|0
1657022400000|2022-07-05 12:00:00|345.93|343.53|349.14|346.74|349.21|346.81|345.93|343.53|0
1657022700000|2022-07-05 12:05:00|349.21|346.81|352.03|349.63|352.93|350.53|348.46|346.06|0
1657023000000|2022-07-05 12:10:00|351.57|349.17|352.33|349.93|354.44|352.04|350.52|348.12|0
1657023300000|2022-07-05 12:15:00|353.08|350.68|351.72|349.32|353.99|351.59|350.75|348.35|0
1657023600000|2022-07-05 12:20:00|351.65|349.25|351.5|349.1|353.83|351.43|350.51|348.11|0
1657023900000|2022-07-05 12:25:00|351.27|348.87|351.26|348.86|351.57|349.17|349.91|347.51|0
1657024200000|2022-07-05 12:30:00|351.41|349.01|352.92|350.52|353.68|351.28|350.74|348.34|0
1657024500000|2022-07-05 12:35:00|352.77|350.37|352.16|349.76|355.87|353.47|352.01|349.61|0
1657024800000|2022-07-05 12:40:00|352.09|349.69|352.54|350.14|352.92|350.52|351.11|348.71|0
1657025100000|2022-07-05 12:45:00|352.31|349.91|353.44|351.04|354.05|351.65|351.86|349.46|0
1657025400000|2022-07-05 12:50:00|353.37|350.97|355.25|352.85|356.16|353.76|353.14|350.74|0
1657025700000|2022-07-05 12:55:00|355.55|353.15|358.43|356.03|359.5|357.1|355.4|353|0
1657026000000|2022-07-05 13:00:00|358.74|356.34|357.37|354.97|359.95|357.55|357.37|354.97|0
1657026300000|2022-07-05 13:05:00|357.52|355.12|358.43|356.03|359.49|357.09|357.37|354.97|0
1657026600000|2022-07-05 13:10:00|358.12|355.72|356.15|353.75|358.73|356.33|356.15|353.75|0
1657026900000|2022-07-05 13:15:00|355.85|353.45|357.66|355.26|357.97|355.57|355.7|353.3|0
1657027200000|2022-07-05 13:20:00|357.51|355.11|356.6|354.2|358.57|356.17|356.53|354.13|0
1657027500000|2022-07-05 13:25:00|356.9|354.5|359.18|356.78|359.18|356.78|356.75|354.35|0
1657027800000|2022-07-05 13:30:00|358.27|355.87|368.61|366.21|369.32|366.92|358.27|355.87|0
1657028100000|2022-07-05 13:35:00|368.83|366.43|372.71|370.31|372.71|370.31|366.52|364.12|0
1657028400000|2022-07-05 13:40:00|372.87|370.47|371.85|369.45|373.65|371.25|367.97|365.57|0
1657028700000|2022-07-05 13:45:00|372.79|370.39|368.43|366.03|373.49|371.09|363.96|361.56|0
1657029000000|2022-07-05 13:50:00|367.59|365.19|372.48|370.08|373.73|371.33|367.35|364.95|0
1657029300000|2022-07-05 13:55:00|372.02|369.62|372.56|370.16|376.16|373.76|370.46|368.06|0
1657029600000|2022-07-05 14:00:00|372.25|369.85|377.96|375.56|378.58|376.18|369.22|366.82|0
1657029900000|2022-07-05 14:05:00|377.48|375.08|373.88|371.48|378.43|376.03|373.88|371.48|0
1657030200000|2022-07-05 14:10:00|374.04|371.64|365.97|363.57|374.5|372.1|365.2|362.8|0
1657030500000|2022-07-05 14:15:00|366.13|363.73|370.3|367.9|372.94|370.54|366.13|363.73|0
1657030800000|2022-07-05 14:20:00|370.92|368.52|369.36|366.96|371.69|369.29|367.2|364.8|0
1657031100000|2022-07-05 14:25:00|369.67|367.27|369.05|366.65|372|369.6|366.89|364.49|0
1657031400000|2022-07-05 14:30:00|369.52|367.12|368.88|366.48|370.76|368.36|365.63|363.23|0
1657031700000|2022-07-05 14:35:00|368.72|366.32|359.04|356.64|369.65|367.25|357.52|355.12|0
1657032000000|2022-07-05 14:40:00|359.19|356.79|365.95|363.55|365.95|363.55|357.82|355.42|0
1657032300000|2022-07-05 14:45:00|366.41|364.01|366.57|364.17|370.61|368.21|365.79|363.39|0
1657032600000|2022-07-05 14:50:00|366.72|364.32|369.98|367.58|370.92|368.52|366.57|364.17|0
1657032900000|2022-07-05 14:55:00|370.3|367.9|369.51|367.11|371.39|368.99|368.11|365.71|0
1657033200000|2022-07-05 15:00:00|369.2|366.8|372.32|369.92|375.15|372.75|369.2|366.8|0
1657033500000|2022-07-05 15:05:00|372.16|369.76|371.22|368.82|375.93|373.53|370.45|368.05|0
1657033800000|2022-07-05 15:10:00|371.38|368.98|373.41|371.01|375.46|373.06|371.22|368.82|0
1657034100000|2022-07-05 15:15:00|373.26|370.86|371.83|369.43|373.72|371.32|369.96|367.56|0
1657034400000|2022-07-05 15:20:00|371.67|369.27|373.39|370.99|374.95|372.55|369.8|367.4|0
1657034700000|2022-07-05 15:25:00|373.07|370.67|372.29|369.89|374.79|372.39|370.58|368.18|0
1657035000000|2022-07-05 15:30:00|372.76|370.36|371.82|369.42|374.48|372.08|368.4|366|0
1657035300000|2022-07-05 15:35:00|371.51|369.11|373.07|370.67|374.32|371.92|370.42|368.02|0
1657035600000|2022-07-05 15:40:00|373.22|370.82|364.69|362.29|373.22|370.82|364.23|361.83|0
1657035900000|2022-07-05 15:45:00|364.07|361.67|362.07|359.67|365.3|362.9|360.85|358.45|0
1657036200000|2022-07-05 15:50:00|362.23|359.83|360.54|358.14|364.22|361.82|360.54|358.14|0
1657036500000|2022-07-05 15:55:00|361|358.6|362.99|360.59|363.76|361.36|360.23|357.83|0
1657036800000|2022-07-05 16:00:00|362.53|360.13|364.52|362.12|365.3|362.9|360.23|357.83|0
1657037100000|2022-07-05 16:05:00|364.06|361.66|360.38|357.98|365.29|362.89|360.07|357.67|0
1657037400000|2022-07-05 16:10:00|360.23|357.83|359.89|357.49|361.73|359.33|356.22|353.82|0
1657037700000|2022-07-05 16:15:00|359.43|357.03|358.28|355.88|362.96|360.56|357.59|355.19|0
1657038000000|2022-07-05 16:20:00|358.51|356.11|351.66|349.26|360.5|358.1|351.66|349.26|0
1657038300000|2022-07-05 16:25:00|351.81|349.41|352.19|349.79|352.5|350.1|349.32|346.92|0
1657038600000|2022-07-05 16:30:00|351.89|349.49|352.95|350.55|353.71|351.31|350.68|348.28|0
1657038900000|2022-07-05 16:35:00|353.1|350.7|351.4|349|353.25|350.85|350.37|347.97|0
1657039200000|2022-07-05 16:40:00|351.85|349.45|355.35|352.95|356.42|354.02|350.79|348.39|0
1657039500000|2022-07-05 16:45:00|355.51|353.11|358.57|356.17|359.34|356.94|355.28|352.88|0
1657039800000|2022-07-05 16:50:00|358.42|356.02|358.11|355.71|360.57|358.17|357.65|355.25|0
1657040100000|2022-07-05 16:55:00|358.41|356.01|359.33|356.93|359.8|357.4|357.8|355.4|0
1657040400000|2022-07-05 17:00:00|359.03|356.63|354.58|352.18|359.49|357.09|354.58|352.18|0
1657040700000|2022-07-05 17:05:00|354.27|351.87|355.95|353.55|359.48|357.08|354.27|351.87|0
1657041000000|2022-07-05 17:10:00|355.8|353.4|353.2|350.8|356.11|353.71|352.75|350.35|0
1657041300000|2022-07-05 17:15:00|353.05|350.65|348.8|346.4|353.89|351.49|348.8|346.4|0
1657041600000|2022-07-05 17:20:00|348.95|346.55|349.25|346.85|350.01|347.61|346.99|344.59|0
1657041900000|2022-07-05 17:25:00|349.1|346.7|349.4|347|349.86|347.46|348.05|345.65|0
1657042200000|2022-07-05 17:30:00|349.55|347.15|347.44|345.04|350.92|348.52|347.44|345.04|0
1657042500000|2022-07-05 17:35:00|347.59|345.19|345.03|342.63|347.59|345.19|344.58|342.18|0
1657042800000|2022-07-05 17:40:00|344.88|342.48|346.38|343.98|346.53|344.13|343.08|340.68|0
1657043100000|2022-07-05 17:45:00|346.08|343.68|347.73|345.33|351.21|348.81|346.08|343.68|0
1657043400000|2022-07-05 17:50:00|347.88|345.48|346.91|344.51|348.49|346.09|346.53|344.13|0
1657043700000|2022-07-05 17:55:00|346.83|344.43|346.67|344.27|348.48|346.08|346.22|343.82|0
1657044000000|2022-07-05 18:00:00|346.37|343.97|342.33|339.93|347.88|345.48|342.03|339.63|0
1657044300000|2022-07-05 18:05:00|342.48|340.08|345.17|342.77|345.92|343.52|342.48|340.08|0
1657044600000|2022-07-05 18:10:00|344.87|342.47|343.82|341.42|345.17|342.77|342.62|340.22|0
1657044900000|2022-07-05 18:15:00|343.52|341.12|342.17|339.77|346.82|344.42|342.17|339.77|0
1657045200000|2022-07-05 18:20:00|342.32|339.92|340.68|338.28|343.96|341.56|340.68|338.28|0
1657045500000|2022-07-05 18:25:00|340.83|338.43|337.71|335.31|341.57|339.17|336.68|334.28|0
1657045800000|2022-07-05 18:30:00|337.41|335.01|333.88|331.48|337.41|335.01|333.88|331.48|0
1657046100000|2022-07-05 18:35:00|334.02|331.62|329.2|326.8|334.9|332.5|329.05|326.65|0
1657046400000|2022-07-05 18:40:00|329.05|326.65|331.38|328.98|331.97|329.57|328.76|326.36|0
1657046700000|2022-07-05 18:45:00|331.09|328.69|332.69|330.29|334.02|331.62|329.92|327.52|0
1657047000000|2022-07-05 18:50:00|332.84|330.44|331.81|329.41|333.43|331.03|331.52|329.12|0
1657047300000|2022-07-05 18:55:00|332.11|329.71|331.96|329.56|332.99|330.59|330.64|328.24|0
1657047600000|2022-07-05 19:00:00|331.81|329.41|332.83|330.43|335.63|333.23|331.37|328.97|0
1657047900000|2022-07-05 19:05:00|332.69|330.29|327.58|325.18|332.69|330.29|327.58|325.18|0
1657048200000|2022-07-05 19:10:00|327.66|325.26|326.2|323.8|331.67|329.27|324.13|321.73|0
1657048500000|2022-07-05 19:15:00|326.06|323.66|331.74|329.34|332.18|329.78|326.06|323.66|0
1657048800000|2022-07-05 19:20:00|331.45|329.05|325.04|322.64|331.45|329.05|324.75|322.35|0
1657049100000|2022-07-05 19:25:00|324.75|322.35|323.59|321.19|326.2|323.8|322.44|320.04|0
1657049400000|2022-07-05 19:30:00|323.88|321.48|322.15|319.75|325.9|323.5|322.15|319.75|0
1657049700000|2022-07-05 19:35:00|322.29|319.89|325.39|322.99|326.63|324.23|322.15|319.75|0
1657050000000|2022-07-05 19:40:00|324.67|322.27|324.09|321.69|325.39|322.99|323.37|320.97|0
1657050300000|2022-07-05 19:45:00|324.52|322.12|320.92|318.52|325.39|322.99|320.92|318.52|0
1657050600000|2022-07-05 19:50:00|321.93|319.53|322.5|320.1|326.11|323.71|321.93|319.53|0
1657050900000|2022-07-05 19:55:00|323.07|320.67|319.35|316.95|324.66|322.26|319.35|316.95|0
1657051200000|2022-07-05 20:00:00|319.49|317.09|321.26|318.86|323.73|321.33|319.35|316.95|0
1657051500000|2022-07-05 20:05:00|321.12|318.72|321.69|319.29|323.42|321.02|321.12|318.72|0
1657051800000|2022-07-05 20:10:00|321.83|319.43|322.84|320.44|322.98|320.58|321.55|319.15|0
1657052100000|2022-07-05 20:15:00|322.39|319.59|322.03|319.23|323.18|320.38|321.74|318.94|0
1657052400000|2022-07-05 20:20:00|321.74|318.94|321.31|318.51|322.03|319.23|321.17|318.37|0
1657052700000|2022-07-05 20:25:00|321.17|318.37|320.88|318.08|321.6|318.8|320.88|318.08|0
1657053000000|2022-07-05 20:30:00|321.02|318.22|320.81|318.01|321.16|318.36|320.45|317.65|0
1657053300000|2022-07-05 20:35:00|320.73|317.93|321.02|318.22|321.02|318.22|320.59|317.79|0
1657053600000|2022-07-05 20:40:00|320.87|318.07|321.01|318.21|321.3|318.5|320.59|317.79|0
1657053900000|2022-07-05 20:45:00|321.16|318.36|320.51|317.71|321.16|318.36|320.44|317.64|0
1657054200000|2022-07-05 20:50:00|320.73|317.93|320.72|317.92|320.87|318.07|320.44|317.64|0
1657054500000|2022-07-05 20:55:00|320.8|318|320.8|318|320.94|318.14|320.44|317.64|0
1657054800000|2022-07-05 21:00:00|320.81|318.01|320.7|317.9|320.89|318.09|320.7|317.9|0
1657055100000|2022-07-05 21:05:00|320.68|317.88|320.82|318.02|320.82|318.02|320.65|317.85|0
1657055400000|2022-07-05 21:10:00|320.84|318.04|320.78|317.98|320.84|318.04|320.74|317.94|0
1657055700000|2022-07-05 21:15:00|320.71|317.91|320.75|317.95|320.94|318.14|320.71|317.91|0
1657056000000|2022-07-05 21:20:00|320.81|318.01|320.73|317.93|320.86|318.06|320.71|317.91|0
1657056300000|2022-07-05 21:25:00|320.81|318.01|320.87|318.07|320.87|318.07|320.77|317.97|0
1657056600000|2022-07-05 21:30:00|320.89|318.09|320.93|318.13|320.93|318.13|320.89|318.09|0
1657056900000|2022-07-05 21:35:00|320.81|318.01|320.58|317.78|320.81|318.01|320.51|317.71|0
1657057200000|2022-07-05 21:40:00|320.57|317.77|320.99|318.19|320.99|318.19|320.57|317.77|0
1657057500000|2022-07-05 21:45:00|320.97|318.17|321.05|318.25|321.1|318.3|320.8|318|0
1657057800000|2022-07-05 21:50:00|321.1|318.3|320.82|318.02|321.11|318.31|320.78|317.98|0
1657058100000|2022-07-05 21:55:00|320.78|317.98|320.5|317.7|320.78|317.98|320.5|317.7|0
1657058400000|2022-07-05 22:00:00|318.2|315.4|318.69|315.89|320.12|317.32|317.98|315.18|0
1657058700000|2022-07-05 22:05:00|318.26|315.46|319.76|316.96|319.83|317.03|317.98|315.18|0
1657059000000|2022-07-05 22:10:00|319.69|316.89|317.97|315.17|320.11|317.31|317.83|315.03|0
1657059300000|2022-07-05 22:15:00|317.83|315.03|316.83|314.03|317.97|315.17|316.27|313.47|0
1657059600000|2022-07-05 22:20:00|316.69|313.89|318.68|315.88|318.82|316.02|316.69|313.89|0
1657059900000|2022-07-05 22:25:00|318.82|316.02|319.39|316.59|319.68|316.88|318.18|315.38|0
1657060200000|2022-07-05 22:30:00|319.53|316.73|319.25|316.45|319.53|316.73|318.39|315.59|0
1657060500000|2022-07-05 22:35:00|319.39|316.59|318.96|316.16|319.67|316.87|318.67|315.87|0
1657060800000|2022-07-05 22:40:00|319.03|316.23|320.24|317.44|320.96|318.16|319.03|316.23|0
1657061100000|2022-07-05 22:45:00|320.32|317.52|320.24|317.44|321.03|318.23|319.95|317.15|0
1657061400000|2022-07-05 22:50:00|320.17|317.37|321.09|318.29|321.1|318.3|319.81|317.01|0
1657061700000|2022-07-05 22:55:00|321.03|318.23|320.38|317.58|321.17|318.37|320.23|317.43|0
1657062000000|2022-07-05 23:00:00|320.23|317.43|319.52|316.72|320.66|317.86|319.45|316.65|0
1657062300000|2022-07-05 23:05:00|319.45|316.65|319.8|317|319.87|317.07|319.09|316.29|0
1657062600000|2022-07-05 23:10:00|319.87|317.07|320.37|317.57|320.51|317.71|319.73|316.93|0
1657062900000|2022-07-05 23:15:00|320.51|317.71|320.87|318.07|320.94|318.14|320.37|317.57|0
1657063200000|2022-07-05 23:20:00|320.94|318.14|320.94|318.14|320.94|318.14|320.51|317.71|0
1657063500000|2022-07-05 23:25:00|321.01|318.21|322.37|319.57|322.37|319.57|320.79|317.99|0
1657063800000|2022-07-05 23:30:00|322.51|319.71|324.31|321.51|324.38|321.58|322.37|319.57|0
1657064100000|2022-07-05 23:35:00|324.24|321.44|323.88|321.08|324.81|322.01|323.8|321|0
1657064400000|2022-07-05 23:40:00|324.09|321.29|324.45|321.65|324.67|321.87|323.23|320.43|0
1657064700000|2022-07-05 23:45:00|324.52|321.72|324.66|321.86|324.95|322.15|323.88|321.08|0
1657065000000|2022-07-05 23:50:00|324.52|321.72|325.96|323.16|326.18|323.38|324.37|321.57|0
1657065300000|2022-07-05 23:55:00|326.11|323.31|325.38|322.58|326.54|323.74|325.38|322.58|0
1657065600000|2022-07-06 00:00:00|324.95|322.15|323.43|320.63|324.95|322.15|321.78|318.98|0
1657065900000|2022-07-06 00:05:00|323.07|320.27|322.21|319.41|323.36|320.56|321.63|318.83|0
1657066200000|2022-07-06 00:10:00|321.92|319.12|321.99|319.19|323.21|320.41|321.63|318.83|0
1657066500000|2022-07-06 00:15:00|322.2|319.4|320.62|317.82|322.2|319.4|320.05|317.25|0
1657066800000|2022-07-06 00:20:00|320.56|317.76|322.92|320.12|323.21|320.41|320.56|317.76|0
1657067100000|2022-07-06 00:25:00|322.85|320.05|322.05|319.25|323.35|320.55|321.41|318.61|0
1657067400000|2022-07-06 00:30:00|321.98|319.18|321.19|318.39|322.34|319.54|320.98|318.18|0
1657067700000|2022-07-06 00:35:00|321.33|318.53|321.98|319.18|322.55|319.75|320.47|317.67|0
1657068000000|2022-07-06 00:40:00|321.9|319.1|316.34|313.54|322.33|319.53|316.34|313.54|0
1657068300000|2022-07-06 00:45:00|315.99|313.19|315.2|312.4|317.05|314.25|314.35|311.55|0
1657068600000|2022-07-06 00:50:00|315.06|312.26|315.76|312.96|315.91|313.11|314.35|311.55|0
1657068900000|2022-07-06 00:55:00|315.56|312.76|315.55|312.75|315.91|313.11|314.49|311.69|0
1657069200000|2022-07-06 01:00:00|315.48|312.68|315.34|312.54|316.04|313.24|315.34|312.54|0
1657069500000|2022-07-06 01:05:00|315.19|312.39|312.37|309.57|315.19|312.39|312.02|309.22|0
1657069800000|2022-07-06 01:10:00|312.23|309.43|313.49|310.69|313.85|311.05|312.09|309.29|0
1657070100000|2022-07-06 01:15:00|313.63|310.83|315.12|312.32|315.69|312.89|313.63|310.83|0
1657070400000|2022-07-06 01:20:00|315.26|312.46|318|315.2|318|315.2|313.91|311.11|0
1657070700000|2022-07-06 01:25:00|318.21|315.41|319.91|317.11|320.62|317.82|317.85|315.05|0
1657071000000|2022-07-06 01:30:00|320.19|317.39|320.9|318.1|321.26|318.46|319.48|316.68|0
1657071300000|2022-07-06 01:35:00|320.61|317.81|323.89|321.09|323.97|321.17|320.26|317.46|0
1657071600000|2022-07-06 01:40:00|324.18|321.38|326.19|323.39|327.2|324.4|323.68|320.88|0
1657071900000|2022-07-06 01:45:00|326.62|323.82|325.18|322.38|326.91|324.11|324.89|322.09|0
1657072200000|2022-07-06 01:50:00|325.04|322.24|323.89|321.09|325.47|322.67|323.74|320.94|0
1657072500000|2022-07-06 01:55:00|323.96|321.16|324.82|322.02|324.89|322.09|323.46|320.66|0
1657072800000|2022-07-06 02:00:00|324.6|321.8|323.1|320.3|324.6|321.8|322.31|319.51|0
1657073100000|2022-07-06 02:05:00|323.45|320.65|323.02|320.22|324.6|321.8|323.02|320.22|0
1657073400000|2022-07-06 02:10:00|323.31|320.51|324.38|321.58|324.53|321.73|323.1|320.3|0
1657073700000|2022-07-06 02:15:00|324.31|321.51|325.88|323.08|326.17|323.37|323.88|321.08|0
1657074000000|2022-07-06 02:20:00|325.74|322.94|326.31|323.51|327.03|324.23|324.88|322.08|0
1657074300000|2022-07-06 02:25:00|326.17|323.37|325.09|322.29|326.6|323.8|324.73|321.93|0
1657074600000|2022-07-06 02:30:00|325.02|322.22|325.73|322.93|325.73|322.93|323.87|321.07|0
1657074900000|2022-07-06 02:35:00|325.66|322.86|325.81|323.01|326.02|323.22|324.87|322.07|0
1657075200000|2022-07-06 02:40:00|325.95|323.15|326.81|324.01|327.17|324.37|325.73|322.93|0
1657075500000|2022-07-06 02:45:00|326.88|324.08|328.9|326.1|328.98|326.18|326.45|323.65|0
1657075800000|2022-07-06 02:50:00|329.04|326.24|328.9|326.1|329.33|326.53|328.32|325.52|0
1657076100000|2022-07-06 02:55:00|328.75|325.95|327.31|324.51|328.83|326.03|326.73|323.93|0
1657076400000|2022-07-06 03:00:00|327.24|324.44|326.73|323.93|328.1|325.3|326.73|323.93|0
1657076700000|2022-07-06 03:05:00|326.58|323.78|326.44|323.64|327.16|324.36|326.01|323.21|0
1657077000000|2022-07-06 03:10:00|326.58|323.78|327.01|324.21|328.31|325.51|326.44|323.64|0
1657077300000|2022-07-06 03:15:00|327.15|324.35|324.7|321.9|327.3|324.5|324.13|321.33|0
1657077600000|2022-07-06 03:20:00|324.78|321.98|326.22|323.42|327.01|324.21|324.78|321.98|0
1657077900000|2022-07-06 03:25:00|326.07|323.27|325.85|323.05|327.52|324.72|325.85|323.05|0
1657078200000|2022-07-06 03:30:00|326|323.2|324.99|322.19|326.29|323.49|324.48|321.68|0
1657078500000|2022-07-06 03:35:00|324.92|322.12|323.98|321.18|325.27|322.47|323.26|320.46|0
1657078800000|2022-07-06 03:40:00|323.91|321.11|322.68|319.88|324.41|321.61|322.11|319.31|0
1657079100000|2022-07-06 03:45:00|322.54|319.74|322.11|319.31|322.82|320.02|322.11|319.31|0
1657079400000|2022-07-06 03:50:00|321.96|319.16|321.67|318.87|322.04|319.24|321.1|318.3|0
1657079700000|2022-07-06 03:55:00|321.82|319.02|320.39|317.59|322.25|319.45|320.24|317.44|0
1657080000000|2022-07-06 04:00:00|320.67|317.87|321.96|319.16|323.1|320.3|320.53|317.73|0
1657080300000|2022-07-06 04:05:00|321.89|319.09|321.67|318.87|322.38|319.58|321.67|318.87|0
1657080600000|2022-07-06 04:10:00|321.45|318.65|322.52|319.72|322.81|320.01|321.31|318.51|0
1657080900000|2022-07-06 04:15:00|322.31|319.51|322.6|319.8|323.03|320.23|322.23|319.43|0
1657081200000|2022-07-06 04:20:00|322.52|319.72|321.45|318.65|322.52|319.72|320.66|317.86|0
1657081500000|2022-07-06 04:25:00|321.37|318.57|322.8|320|322.8|320|321.23|318.43|0
1657081800000|2022-07-06 04:30:00|322.88|320.08|323.81|321.01|325.39|322.59|322.66|319.86|0
1657082100000|2022-07-06 04:35:00|324.09|321.29|323.23|320.43|324.09|321.29|323.09|320.29|0
1657082400000|2022-07-06 04:40:00|323.08|320.28|323.66|320.86|323.66|320.86|323.08|320.28|0
1657082700000|2022-07-06 04:45:00|323.51|320.71|324.37|321.57|324.81|322.01|323.37|320.57|0
1657083000000|2022-07-06 04:50:00|324.45|321.65|325.09|322.29|325.31|322.51|324.37|321.57|0
1657083300000|2022-07-06 04:55:00|325.17|322.37|324.51|321.71|325.23|322.43|324.23|321.43|0
1657083600000|2022-07-06 05:00:00|324.37|321.57|326.24|323.44|326.24|323.44|324.01|321.21|0
1657083900000|2022-07-06 05:05:00|326.38|323.58|325.73|322.93|326.96|324.16|325.01|322.21|0
1657084200000|2022-07-06 05:10:00|325.59|322.79|324.22|321.42|325.8|323|323.93|321.13|0
1657084500000|2022-07-06 05:15:00|324.29|321.49|324.21|321.41|325.37|322.57|323.93|321.13|0
1657084800000|2022-07-06 05:20:00|324.07|321.27|325.44|322.64|325.65|322.85|323.64|320.84|0
1657085100000|2022-07-06 05:25:00|325.58|322.78|325.87|323.07|326.37|323.57|324.93|322.13|0
1657085400000|2022-07-06 05:30:00|325.58|322.78|326.95|324.15|327.24|324.44|325.51|322.71|0
1657085700000|2022-07-06 05:35:00|326.8|324|327.89|325.09|327.96|325.16|326.15|323.35|0
1657086000000|2022-07-06 05:40:00|327.67|324.87|327.23|324.43|328.03|325.23|326.65|323.85|0
1657086300000|2022-07-06 05:45:00|326.87|324.07|325.93|323.13|326.94|324.14|324.78|321.98|0
1657086600000|2022-07-06 05:50:00|325.78|322.98|328.1|325.3|328.1|325.3|325.5|322.7|0
1657086900000|2022-07-06 05:55:00|327.95|325.15|330.42|327.62|330.56|327.76|327.81|325.01|0
1657087200000|2022-07-06 06:00:00|330.56|327.76|333.34|330.54|333.34|330.54|330.27|327.47|0
1657087500000|2022-07-06 06:05:00|333.63|330.83|334.95|332.15|335.25|332.45|333.48|330.68|0
1657087800000|2022-07-06 06:10:00|334.88|332.08|333.04|330.24|335.83|333.03|332.6|329.8|0
1657088100000|2022-07-06 06:15:00|333.19|330.39|332.31|329.51|333.55|330.75|331.43|328.63|0
1657088400000|2022-07-06 06:20:00|331.87|329.07|331.87|329.07|332.67|329.87|330.41|327.61|0
1657088700000|2022-07-06 06:25:00|332.01|329.21|331.13|328.33|332.74|329.94|330.63|327.83|0
1657089000000|2022-07-06 06:30:00|330.99|328.19|331.86|329.06|331.94|329.14|329.82|327.02|0
1657089300000|2022-07-06 06:35:00|332.01|329.21|332.37|329.57|332.44|329.64|331.13|328.33|0
1657089600000|2022-07-06 06:40:00|332.3|329.5|329.59|326.79|332.44|329.64|329.44|326.64|0
1657089900000|2022-07-06 06:45:00|329.44|326.64|329.01|326.21|330.97|328.17|329.01|326.21|0
1657090200000|2022-07-06 06:50:00|329.15|326.35|329.15|326.35|330.6|327.8|329.08|326.28|0
1657090500000|2022-07-06 06:55:00|329.08|326.28|325.46|322.66|329.22|326.42|325.46|322.66|0
1657090800000|2022-07-06 07:00:00|325.61|322.81|321.8|319|325.61|322.81|318.53|315.73|0
1657091100000|2022-07-06 07:05:00|321.53|319.13|323.39|320.99|323.68|321.28|319.18|316.78|0
1657091400000|2022-07-06 07:10:00|323.03|320.63|323.96|321.56|324.61|322.21|321.6|319.2|0
1657091700000|2022-07-06 07:15:00|324.03|321.63|321.88|319.48|324.03|321.63|321.88|319.48|0
1657092000000|2022-07-06 07:20:00|321.67|319.27|318.25|315.85|321.81|319.41|314.5|312.1|0
1657092300000|2022-07-06 07:25:00|318.53|316.13|317.11|314.71|318.6|316.2|315.34|312.94|0
1657092600000|2022-07-06 07:30:00|316.83|314.43|317.03|314.63|317.32|314.92|315.34|312.94|0
1657092900000|2022-07-06 07:35:00|316.89|314.49|316.75|314.35|318.03|315.63|315.2|312.8|0
1657093200000|2022-07-06 07:40:00|316.26|313.86|315.76|313.36|316.89|314.49|315.19|312.79|0
1657093500000|2022-07-06 07:45:00|315.83|313.43|317.88|315.48|318.59|316.19|315.55|313.15|0
1657093800000|2022-07-06 07:50:00|317.74|315.34|318.44|316.04|319.15|316.75|316.25|313.85|0
1657094100000|2022-07-06 07:55:00|318.73|316.33|319.22|316.82|319.72|317.32|317.87|315.47|0
1657094400000|2022-07-06 08:00:00|319.44|317.04|323.29|320.89|323.58|321.18|318.3|315.9|0
1657094700000|2022-07-06 08:05:00|323.36|320.96|320|317.6|324.01|321.61|319.29|316.89|0
1657095000000|2022-07-06 08:10:00|320.07|317.67|319.08|316.68|320.22|317.82|318.22|315.82|0
1657095300000|2022-07-06 08:15:00|318.79|316.39|322.28|319.88|322.57|320.17|318.79|316.39|0
1657095600000|2022-07-06 08:20:00|322.42|320.02|322.07|319.67|322.85|320.45|321.28|318.88|0
1657095900000|2022-07-06 08:25:00|321.99|319.59|325|322.6|325|322.6|321.85|319.45|0
1657096200000|2022-07-06 08:30:00|325.08|322.68|326.95|324.55|327.31|324.91|325.08|322.68|0
1657096500000|2022-07-06 08:35:00|326.87|324.47|326.44|324.04|327.45|325.05|325.36|322.96|0
1657096800000|2022-07-06 08:40:00|326.58|324.18|329.04|326.64|329.77|327.37|326.51|324.11|0
1657097100000|2022-07-06 08:45:00|328.97|326.57|329.47|327.07|329.55|327.15|328.03|325.63|0
1657097400000|2022-07-06 08:50:00|329.33|326.93|327.16|324.76|329.69|327.29|326.74|324.34|0
1657097700000|2022-07-06 08:55:00|327.08|324.68|329.11|326.71|329.11|326.71|326.36|323.96|0
1657098000000|2022-07-06 09:00:00|328.82|326.42|330.92|328.52|330.92|328.52|328.24|325.84|0
1657098300000|2022-07-06 09:05:00|330.85|328.45|328.74|326.34|331.43|329.03|328.74|326.34|0
1657098600000|2022-07-06 09:10:00|328.67|326.27|330.12|327.72|330.63|328.23|328.09|325.69|0
1657098900000|2022-07-06 09:15:00|330.19|327.79|328.23|325.83|331.42|329.02|327.79|325.39|0
1657099200000|2022-07-06 09:20:00|328.16|325.76|325.91|323.51|328.23|325.83|325.91|323.51|0
1657099500000|2022-07-06 09:25:00|325.77|323.37|324.4|322|326.2|323.8|324.33|321.93|0
1657099800000|2022-07-06 09:30:00|324.47|322.07|325.76|323.36|326.05|323.65|324.04|321.64|0
1657100100000|2022-07-06 09:35:00|325.62|323.22|327.06|324.66|327.64|325.24|325.41|323.01|0
1657100400000|2022-07-06 09:40:00|326.91|324.51|324.68|322.28|327.28|324.88|324.32|321.92|0
1657100700000|2022-07-06 09:45:00|324.61|322.21|324.6|322.2|325.9|323.5|324.03|321.63|0
1657101000000|2022-07-06 09:50:00|324.53|322.13|322.59|320.19|325.32|322.92|322.09|319.69|0
1657101300000|2022-07-06 09:55:00|322.24|319.84|322.73|320.33|323.31|320.91|321.81|319.41|0
1657101600000|2022-07-06 10:00:00|322.66|320.26|322.73|320.33|323.02|320.62|321.44|319.04|0
1657101900000|2022-07-06 10:05:00|322.44|320.04|322.23|319.83|322.66|320.26|320.87|318.47|0
1657102200000|2022-07-06 10:10:00|322.16|319.76|322.51|320.11|323.38|320.98|322.16|319.76|0
1657102500000|2022-07-06 10:15:00|322.58|320.18|322.8|320.4|323.01|320.61|321.87|319.47|0
1657102800000|2022-07-06 10:20:00|322.87|320.47|320.43|318.03|323.01|320.61|320.29|317.89|0
1657103100000|2022-07-06 10:25:00|320.29|317.89|320.65|318.25|321.58|319.18|320.15|317.75|0
1657103400000|2022-07-06 10:30:00|320.29|317.89|320.22|317.82|320.71|318.31|319.72|317.32|0
1657103700000|2022-07-06 10:35:00|320.14|317.74|321|318.6|321.5|319.1|319.86|317.46|0
1657104000000|2022-07-06 10:40:00|321.43|319.03|323.72|321.32|324.15|321.75|321.43|319.03|0
1657104300000|2022-07-06 10:45:00|323.65|321.25|324.36|321.96|325.08|322.68|323.43|321.03|0
1657104600000|2022-07-06 10:50:00|324.43|322.03|325.87|323.47|325.87|323.47|323.57|321.17|0
1657104900000|2022-07-06 10:55:00|325.8|323.4|324.14|321.74|326.01|323.61|324.14|321.74|0
1657105200000|2022-07-06 11:00:00|324.5|322.1|325.86|323.46|326.01|323.61|324.5|322.1|0
1657105500000|2022-07-06 11:05:00|325.72|323.32|326.29|323.89|327.02|324.62|325.43|323.03|0
1657105800000|2022-07-06 11:10:00|326.15|323.75|326.72|324.32|327.16|324.76|326.15|323.75|0
1657106100000|2022-07-06 11:15:00|326.58|324.18|325.64|323.24|327.16|324.76|325.28|322.88|0
1657106400000|2022-07-06 11:20:00|325.57|323.17|325.71|323.31|326.43|324.03|325.42|323.02|0
1657106700000|2022-07-06 11:25:00|325.78|323.38|326.86|324.46|327.15|324.75|324.85|322.45|0
1657107000000|2022-07-06 11:30:00|326.94|324.54|326.43|324.03|327.29|324.89|325.85|323.45|0
1657107300000|2022-07-06 11:35:00|326.28|323.88|326.28|323.88|326.86|324.46|325.85|323.45|0
1657107600000|2022-07-06 11:40:00|326.14|323.74|328.38|325.98|329.03|326.63|326.14|323.74|0
1657107900000|2022-07-06 11:45:00|328.45|326.05|330.26|327.86|330.48|328.08|328.45|326.05|0
1657108200000|2022-07-06 11:50:00|330.19|327.79|329.75|327.35|331.5|329.1|329.46|327.06|0
1657108500000|2022-07-06 11:55:00|329.82|327.42|329.02|326.62|330.33|327.93|329.02|326.62|0
1657108800000|2022-07-06 12:00:00|329.45|327.05|331.78|329.38|332.8|330.4|329.16|326.76|0
1657109100000|2022-07-06 12:05:00|332.07|329.67|332.09|329.69|332.82|330.42|330.18|327.78|0
1657109400000|2022-07-06 12:10:00|331.8|329.4|331.8|329.4|333.55|331.15|331.51|329.11|0
1657109700000|2022-07-06 12:15:00|331.65|329.25|330.63|328.23|332.09|329.69|330.06|327.66|0
1657110000000|2022-07-06 12:20:00|330.49|328.09|328.6|326.2|330.57|328.17|328.46|326.06|0
1657110300000|2022-07-06 12:25:00|328.46|326.06|329.61|327.21|330.2|327.8|328.46|326.06|0
1657110600000|2022-07-06 12:30:00|329.18|326.78|327.88|325.48|329.61|327.21|327.59|325.19|0
1657110900000|2022-07-06 12:35:00|328.02|325.62|326|323.6|328.17|325.77|325.71|323.31|0
1657111200000|2022-07-06 12:40:00|325.86|323.46|322.84|320.44|327.59|325.19|322.84|320.44|0
1657111500000|2022-07-06 12:45:00|322.99|320.59|320.7|318.3|323.27|320.87|320.56|318.16|0
1657111800000|2022-07-06 12:50:00|320.99|318.59|323.41|321.01|323.92|321.52|320.92|318.52|0
1657112100000|2022-07-06 12:55:00|323.55|321.15|323.98|321.58|324.99|322.59|323.27|320.87|0
1657112400000|2022-07-06 13:00:00|324.12|321.72|324.55|322.15|324.55|322.15|322.98|320.58|0
1657112700000|2022-07-06 13:05:00|324.41|322.01|323.26|320.86|324.69|322.29|322.97|320.57|0
1657113000000|2022-07-06 13:10:00|323.12|320.72|322.4|320|323.26|320.86|321.54|319.14|0
1657113300000|2022-07-06 13:15:00|322.26|319.86|323.83|321.43|324.4|322|322.11|319.71|0
1657113600000|2022-07-06 13:20:00|323.68|321.28|320.83|318.43|324.54|322.14|319.97|317.57|0
1657113900000|2022-07-06 13:25:00|320.68|318.28|321.25|318.85|322.96|320.56|319.83|317.43|0
1657114200000|2022-07-06 13:30:00|321.11|318.71|316.15|313.75|322.68|320.28|312.5|310.1|0
1657114500000|2022-07-06 13:35:00|315.73|313.33|324.44|322.04|324.87|322.47|315.73|313.33|0
1657114800000|2022-07-06 13:40:00|324.58|322.18|321.21|318.81|326.59|324.19|319.51|317.11|0
1657115100000|2022-07-06 13:45:00|321.07|318.67|326.64|324.24|327.8|325.4|320.36|317.96|0
1657115400000|2022-07-06 13:50:00|326.43|324.03|326.21|323.81|328.52|326.12|323.35|320.95|0
1657115700000|2022-07-06 13:55:00|326.07|323.67|321.42|319.02|328.08|325.68|319.5|317.1|0
1657116000000|2022-07-06 14:00:00|323.34|320.94|325.13|322.73|328.37|325.97|321.28|318.88|0
1657116300000|2022-07-06 14:05:00|324.91|322.51|315.12|312.72|325.06|322.66|313.72|311.32|0
1657116600000|2022-07-06 14:10:00|315.54|313.14|326.92|324.52|329.52|327.12|315.26|312.86|0
1657116900000|2022-07-06 14:15:00|326.63|324.23|326.42|324.02|328.79|326.39|324.33|321.93|0
1657117200000|2022-07-06 14:20:00|326.77|324.37|322.47|320.07|327.92|325.52|320.91|318.51|0
1657117500000|2022-07-06 14:25:00|323.19|320.79|322.28|319.88|324.99|322.59|320.29|317.89|0
1657117800000|2022-07-06 14:30:00|322.14|319.74|324.34|321.94|324.56|322.16|319.87|317.47|0
1657118100000|2022-07-06 14:35:00|324.41|322.01|324.84|322.44|326.27|323.87|323.13|320.73|0
1657118400000|2022-07-06 14:40:00|324.41|322.01|321.54|319.14|326.41|324.01|320.98|318.58|0
1657118700000|2022-07-06 14:45:00|321.4|319|326.55|324.15|326.55|324.15|320.34|317.94|0
1657119000000|2022-07-06 14:50:00|326.84|324.44|324.83|322.43|328.14|325.74|323.97|321.57|0
1657119300000|2022-07-06 14:55:00|324.68|322.28|323.96|321.56|327.13|324.73|322.82|320.42|0
1657119600000|2022-07-06 15:00:00|323.82|321.42|330.45|328.05|331.61|329.21|323.39|320.99|0
1657119900000|2022-07-06 15:05:00|330.74|328.34|329.68|327.28|330.88|328.48|328.09|325.69|0
1657120200000|2022-07-06 15:10:00|329.9|327.5|327.8|325.4|331.86|329.46|327.37|324.97|0
1657120500000|2022-07-06 15:15:00|327.94|325.54|326.78|324.38|327.94|325.54|325.35|322.95|0
1657120800000|2022-07-06 15:20:00|326.64|324.24|327.07|324.67|328.66|326.26|325.78|323.38|0
1657121100000|2022-07-06 15:25:00|326.78|324.38|330.67|328.27|331.11|328.71|326.78|324.38|0
1657121400000|2022-07-06 15:30:00|331.11|328.71|332.41|330.01|335.91|333.51|330.1|327.7|0
1657121700000|2022-07-06 15:35:00|332.27|329.87|331.76|329.36|333.28|330.88|330.96|328.56|0
1657122000000|2022-07-06 15:40:00|331.68|329.28|334.45|332.05|335.18|332.78|331.68|329.28|0
1657122300000|2022-07-06 15:45:00|334.88|332.48|332.11|329.71|336.2|333.8|330.81|328.41|0
1657122600000|2022-07-06 15:50:00|331.82|329.42|331.69|329.29|333.13|330.73|329.94|327.54|0
1657122900000|2022-07-06 15:55:00|331.26|328.86|328.64|326.24|331.98|329.58|328.07|325.67|0
1657123200000|2022-07-06 16:00:00|328.72|326.32|333.12|330.72|333.71|331.31|328.21|325.81|0
1657123500000|2022-07-06 16:05:00|332.69|330.29|333.41|331.01|334.43|332.03|330.08|327.68|0
1657123800000|2022-07-06 16:10:00|333.12|330.72|329.35|326.95|334|331.6|329.35|326.95|0
1657124100000|2022-07-06 16:15:00|329.5|327.1|330.79|328.39|331.38|328.98|328.92|326.52|0
1657124400000|2022-07-06 16:20:00|330.65|328.25|332.82|330.42|333.26|330.86|329.64|327.24|0
1657124700000|2022-07-06 16:25:00|332.97|330.57|330.5|328.1|332.97|330.57|330.21|327.81|0
1657125000000|2022-07-06 16:30:00|330.36|327.96|330.35|327.95|332.09|329.69|330.21|327.81|0
1657125300000|2022-07-06 16:35:00|330.21|327.81|330.21|327.81|330.79|328.39|328.19|325.79|0
1657125600000|2022-07-06 16:40:00|330.06|327.66|328.61|326.21|331.07|328.67|328.04|325.64|0
1657125900000|2022-07-06 16:45:00|328.76|326.36|329.91|327.51|330.06|327.66|328.33|325.93|0
1657126200000|2022-07-06 16:50:00|329.77|327.37|329.76|327.36|332.08|329.68|329.48|327.08|0
1657126500000|2022-07-06 16:55:00|329.62|327.22|328.75|326.35|330.49|328.09|328.03|325.63|0
1657126800000|2022-07-06 17:00:00|328.61|326.21|326.16|323.76|328.61|326.21|325.16|322.76|0
1657127100000|2022-07-06 17:05:00|325.73|323.33|323.44|321.04|325.87|323.47|322.58|320.18|0
1657127400000|2022-07-06 17:10:00|323.58|321.18|323.16|320.76|325.75|323.35|323.16|320.76|0
1657127700000|2022-07-06 17:15:00|322.87|320.47|323.16|320.76|324.59|322.19|322.45|320.05|0
1657128000000|2022-07-06 17:20:00|323.02|320.62|324.02|321.62|324.59|322.19|322.3|319.9|0
1657128300000|2022-07-06 17:25:00|323.87|321.47|325.16|322.76|326.02|323.62|323.44|321.04|0
1657128600000|2022-07-06 17:30:00|325.45|323.05|324.8|322.4|325.88|323.48|324.15|321.75|0
1657128900000|2022-07-06 17:35:00|324.73|322.33|323.86|321.46|325.16|322.76|323.29|320.89|0
1657129200000|2022-07-06 17:40:00|323.58|321.18|324.29|321.89|325.3|322.9|323|320.6|0
1657129500000|2022-07-06 17:45:00|324.44|322.04|323|320.6|324.44|322.04|322.43|320.03|0
1657129800000|2022-07-06 17:50:00|322.86|320.46|322.28|319.88|323.28|320.88|322.14|319.74|0
1657130100000|2022-07-06 17:55:00|322.14|319.74|322.07|319.67|323.14|320.74|321|318.6|0
1657130400000|2022-07-06 18:00:00|322.14|319.74|323.81|320.93|326.82|323.94|319.15|316.75|0
1657130700000|2022-07-06 18:05:00|322.95|320.07|320.4|317.52|322.95|320.07|314.87|311.99|0
1657131000000|2022-07-06 18:10:00|320.54|317.66|321.99|319.11|328.86|325.98|320.26|317.38|0
1657131300000|2022-07-06 18:15:00|321.92|319.04|326.71|323.83|327.8|324.92|321.92|319.04|0
1657131600000|2022-07-06 18:20:00|327.14|324.26|324.55|321.67|327.14|324.26|323.55|320.67|0
1657131900000|2022-07-06 18:25:00|324.98|322.1|315.54|312.66|328.15|325.27|315.54|312.66|0
1657132200000|2022-07-06 18:30:00|314.9|312.02|311.54|308.66|317.37|314.49|308.76|305.88|0
1657132500000|2022-07-06 18:35:00|310.98|308.1|311.12|308.24|314.9|312.02|308.62|305.74|0
1657132800000|2022-07-06 18:40:00|310.98|308.1|306.69|303.81|311.12|308.24|297.34|294.46|0
1657133100000|2022-07-06 18:45:00|306.28|303.4|310.01|307.13|310.29|307.41|304.49|301.61|0
1657133400000|2022-07-06 18:50:00|310.15|307.27|309.04|306.16|311.41|308.53|308.07|305.19|0
1657133700000|2022-07-06 18:55:00|309.73|306.85|307.51|304.63|310.43|307.55|307.24|304.36|0
1657134000000|2022-07-06 19:00:00|307.24|304.36|310.82|307.94|313.3|310.42|307.1|304.22|0
1657134300000|2022-07-06 19:05:00|310.68|307.8|309.15|306.27|312.01|309.13|308.73|305.85|0
1657134600000|2022-07-06 19:10:00|308.73|305.85|305.55|302.67|309.43|306.55|305.55|302.67|0
1657134900000|2022-07-06 19:15:00|305.69|302.81|305.55|302.67|307.76|304.88|304.45|301.57|0
1657135200000|2022-07-06 19:20:00|305.69|302.81|302.94|300.06|305.76|302.88|302.8|299.92|0
1657135500000|2022-07-06 19:25:00|302.8|299.92|303.07|300.19|304.58|301.7|302.66|299.78|0
1657135800000|2022-07-06 19:30:00|303.21|300.33|301.97|299.09|304.58|301.7|301.84|298.96|0
1657136100000|2022-07-06 19:35:00|301.84|298.96|303.59|300.71|303.94|301.06|298.59|295.71|0
1657136400000|2022-07-06 19:40:00|303.87|300.99|305.28|302.88|306.11|303.71|303.32|300.44|0
1657136700000|2022-07-06 19:45:00|305.42|303.02|308.03|305.63|308.94|306.54|305.06|302.66|0
1657137000000|2022-07-06 19:50:00|307.61|305.21|315.41|312.53|316.96|314.08|307.61|305.21|0
1657137300000|2022-07-06 19:55:00|315.69|312.81|313.49|310.61|316.4|313.52|312.3|309.42|0
1657137600000|2022-07-06 20:00:00|312.93|310.05|312.69|310.29|313.49|310.85|312.13|309.35|0
1657137900000|2022-07-06 20:05:00|312.55|310.15|311.14|308.74|312.55|310.15|310.45|308.05|0
1657138200000|2022-07-06 20:10:00|311.28|308.88|311.28|308.88|311.7|309.3|310.31|307.91|0
1657138500000|2022-07-06 20:15:00|311.62|308.82|311.06|308.26|311.76|308.96|311.06|308.26|0
1657138800000|2022-07-06 20:20:00|310.92|308.12|310.92|308.12|311.48|308.68|310.78|307.98|0
1657139100000|2022-07-06 20:25:00|310.85|308.05|310.92|308.12|311.06|308.26|310.64|307.84|0
1657139400000|2022-07-06 20:30:00|311.06|308.26|311.55|308.75|311.75|308.95|311.06|308.26|0
1657139700000|2022-07-06 20:35:00|311.47|308.67|311.47|308.67|311.61|308.81|310.63|307.83|0
1657140000000|2022-07-06 20:40:00|311.05|308.25|311.05|308.25|311.47|308.67|310.77|307.97|0
1657140300000|2022-07-06 20:45:00|311.19|308.39|310.97|308.17|311.99|309.19|310.83|308.03|0
1657140600000|2022-07-06 20:50:00|311.11|308.31|310.54|307.74|311.25|308.45|310.54|307.74|0
1657140900000|2022-07-06 20:55:00|310.26|307.46|309.92|307.12|310.4|307.6|309.92|307.12|0
1657141200000|2022-07-06 21:00:00|310.03|307.23|310.05|307.25|310.15|307.35|310.03|307.23|0
1657141500000|2022-07-06 21:05:00|310.06|307.26|310.06|307.26|310.11|307.31|309.94|307.14|0
1657141800000|2022-07-06 21:10:00|310.08|307.28|310.08|307.28|310.18|307.38|310.08|307.28|0
1657142100000|2022-07-06 21:15:00|310.06|307.26|309.86|307.06|310.1|307.3|309.62|306.82|0
1657142400000|2022-07-06 21:20:00|309.87|307.07|309.92|307.12|309.93|307.13|309.83|307.03|0
1657142700000|2022-07-06 21:25:00|309.91|307.11|309.99|307.19|310.04|307.24|309.91|307.11|0
1657143000000|2022-07-06 21:30:00|310.04|307.24|310.03|307.23|310.07|307.27|309.99|307.19|0
1657143300000|2022-07-06 21:35:00|310.05|307.25|309.99|307.19|310.05|307.25|309.99|307.19|0
1657143600000|2022-07-06 21:40:00|310.01|307.21|310.03|307.23|310.03|307.23|309.97|307.17|0
1657143900000|2022-07-06 21:45:00|309.9|307.1|309.96|307.16|309.96|307.16|309.76|306.96|0
1657144200000|2022-07-06 21:50:00|309.92|307.12|309.72|306.92|309.96|307.16|309.72|306.92|0
1657144500000|2022-07-06 21:55:00|309.73|306.93|310.18|307.38|310.2|307.4|309.6|306.8|0
1657144800000|2022-07-06 22:00:00|310.31|307.51|309.81|307.01|310.31|307.51|309.25|306.45|0
1657145100000|2022-07-06 22:05:00|309.67|306.87|309.6|306.8|309.67|306.87|309.25|306.45|0
1657145400000|2022-07-06 22:10:00|309.53|306.73|311.2|308.4|311.2|308.4|309.53|306.73|0
1657145700000|2022-07-06 22:15:00|311.14|308.34|310.78|307.98|311.34|308.54|310.64|307.84|0
1657146000000|2022-07-06 22:20:00|310.71|307.91|309.66|306.86|310.78|307.98|309.52|306.72|0
1657146300000|2022-07-06 22:25:00|309.8|307|310.5|307.7|310.64|307.84|309.8|307|0
1657146600000|2022-07-06 22:30:00|310.36|307.56|310.77|307.97|310.92|308.12|310.22|307.42|0
1657146900000|2022-07-06 22:35:00|310.85|308.05|311.47|308.67|312.03|309.23|310.85|308.05|0
1657147200000|2022-07-06 22:40:00|311.54|308.74|311.54|308.74|311.75|308.95|311.05|308.25|0
1657147500000|2022-07-06 22:45:00|311.47|308.67|311.33|308.53|311.47|308.67|311.05|308.25|0
1657147800000|2022-07-06 22:50:00|311.4|308.6|311.74|308.94|312.03|309.23|311.33|308.53|0
1657148100000|2022-07-06 22:55:00|311.6|308.8|311.74|308.94|312.16|309.36|311.6|308.8|0
1657148400000|2022-07-06 23:00:00|311.53|308.73|311.18|308.38|311.6|308.8|310.76|307.96|0
1657148700000|2022-07-06 23:05:00|311.04|308.24|311.18|308.38|311.46|308.66|310.62|307.82|0
1657149000000|2022-07-06 23:10:00|311.04|308.24|311.87|309.07|312.01|309.21|311.04|308.24|0
1657149300000|2022-07-06 23:15:00|311.73|308.93|312.15|309.35|312.43|309.63|311.73|308.93|0
1657149600000|2022-07-06 23:20:00|312.29|309.49|312.29|309.49|312.57|309.77|312.15|309.35|0
1657149900000|2022-07-06 23:25:00|312.15|309.35|312.01|309.21|312.29|309.49|311.87|309.07|0
1657150200000|2022-07-06 23:30:00|312.08|309.28|311.02|308.22|312.08|309.28|311.02|308.22|0
1657150500000|2022-07-06 23:35:00|311.1|308.3|311.58|308.78|312|309.2|311.02|308.22|0
1657150800000|2022-07-06 23:40:00|311.65|308.85|311.3|308.5|312|309.2|311.02|308.22|0
1657151100000|2022-07-06 23:45:00|311.44|308.64|309.83|307.03|311.58|308.78|309.34|306.54|0
1657151400000|2022-07-06 23:50:00|309.9|307.1|310.18|307.38|310.6|307.8|309.9|307.1|0
1657151700000|2022-07-06 23:55:00|310.32|307.52|310.87|308.07|310.87|308.07|310.18|307.38|0
1657152000000|2022-07-07 00:00:00|311.29|308.49|314.1|311.3|314.38|311.58|311.29|308.49|0
1657152300000|2022-07-07 00:05:00|314.88|312.08|315.65|312.85|316.21|313.41|314.38|311.58|0
1657152600000|2022-07-07 00:10:00|315.72|312.92|314.94|312.14|316.21|313.41|314.66|311.86|0
1657152900000|2022-07-07 00:15:00|315.08|312.28|314.94|312.14|316.71|313.91|314.51|311.71|0
1657153200000|2022-07-07 00:20:00|314.8|312|313.95|311.15|314.8|312|313.81|311.01|0
1657153500000|2022-07-07 00:25:00|313.81|311.01|314.37|311.57|314.79|311.99|313.67|310.87|0
1657153800000|2022-07-07 00:30:00|314.23|311.43|315.07|312.27|315.28|312.48|312.96|310.16|0
1657154100000|2022-07-07 00:35:00|315.21|312.41|312.81|310.01|315.21|312.41|312.81|310.01|0
1657154400000|2022-07-07 00:40:00|312.53|309.73|312.04|309.24|312.67|309.87|311.2|308.4|0
1657154700000|2022-07-07 00:45:00|312.11|309.31|313.23|310.43|313.23|310.43|311.69|308.89|0
1657155000000|2022-07-07 00:50:00|313.09|310.29|313.79|310.99|314.22|311.42|312.81|310.01|0
1657155300000|2022-07-07 00:55:00|313.72|310.92|313.86|311.06|314.21|311.41|313.09|310.29|0
1657155600000|2022-07-07 01:00:00|313.79|310.99|317.18|314.38|318.88|316.08|313.65|310.85|0
1657155900000|2022-07-07 01:05:00|316.89|314.09|316.75|313.95|317.32|314.52|316.33|313.53|0
1657156200000|2022-07-07 01:10:00|316.47|313.67|317.6|314.8|319.02|316.22|316.47|313.67|0
1657156500000|2022-07-07 01:15:00|317.81|315.01|318.59|315.79|318.73|315.93|317.46|314.66|0
1657156800000|2022-07-07 01:20:00|318.52|315.72|317.03|314.23|319.16|316.36|317.03|314.23|0
1657157100000|2022-07-07 01:25:00|316.82|314.02|317.31|314.51|317.45|314.65|315.75|312.95|0
1657157400000|2022-07-07 01:30:00|317.1|314.3|317.87|315.07|318.73|315.93|316.6|313.8|0
1657157700000|2022-07-07 01:35:00|318.01|315.21|318.86|316.06|319.01|316.21|317.16|314.36|0
1657158000000|2022-07-07 01:40:00|319.15|316.35|320.43|317.63|321.57|318.77|319.15|316.35|0
1657158300000|2022-07-07 01:45:00|320.14|317.34|319.29|316.49|320.86|318.06|319.29|316.49|0
1657158600000|2022-07-07 01:50:00|319.14|316.34|318.29|315.49|319.64|316.84|317.86|315.06|0
1657158900000|2022-07-07 01:55:00|318.36|315.56|318.08|315.28|318.93|316.13|317.86|315.06|0
1657159200000|2022-07-07 02:00:00|317.93|315.13|316.23|313.43|317.93|315.13|315.59|312.79|0
1657159500000|2022-07-07 02:05:00|316.3|313.5|316.44|313.64|316.72|313.92|315.45|312.65|0
1657159800000|2022-07-07 02:10:00|316.3|313.5|315.87|313.07|317.57|314.77|315.87|313.07|0
1657160100000|2022-07-07 02:15:00|315.73|312.93|314.6|311.8|315.87|313.07|313.47|310.67|0
1657160400000|2022-07-07 02:20:00|314.45|311.65|314.31|311.51|314.88|312.08|313.61|310.81|0
1657160700000|2022-07-07 02:25:00|314.38|311.58|315.58|312.78|315.72|312.92|314.38|311.58|0
1657161000000|2022-07-07 02:30:00|315.51|312.71|313.74|310.94|315.86|313.06|313.74|310.94|0
1657161300000|2022-07-07 02:35:00|313.6|310.8|313.46|310.66|314.59|311.79|312.9|310.1|0
1657161600000|2022-07-07 02:40:00|313.6|310.8|310.93|308.13|313.74|310.94|310.51|307.71|0
1657161900000|2022-07-07 02:45:00|310.65|307.85|310.37|307.57|311.07|308.27|310.09|307.29|0
1657162200000|2022-07-07 02:50:00|310.44|307.64|311|308.2|311.21|308.41|310.02|307.22|0
1657162500000|2022-07-07 02:55:00|310.93|308.13|309.74|306.94|311.35|308.55|309.53|306.73|0
1657162800000|2022-07-07 03:00:00|309.81|307.01|311.34|308.54|311.7|308.9|309.81|307.01|0
1657163100000|2022-07-07 03:05:00|311.2|308.4|311.13|308.33|311.62|308.82|310.92|308.12|0
1657163400000|2022-07-07 03:10:00|311.06|308.26|309.87|307.07|311.48|308.68|309.66|306.86|0
1657163700000|2022-07-07 03:15:00|309.94|307.14|309.17|306.37|310.78|307.98|309.1|306.3|0
1657164000000|2022-07-07 03:20:00|309.1|306.3|309.38|306.58|309.93|307.13|309.1|306.3|0
1657164300000|2022-07-07 03:25:00|309.24|306.44|310.14|307.34|310.49|307.69|309.1|306.3|0
1657164600000|2022-07-07 03:30:00|310.07|307.27|310.91|308.11|311.75|308.95|309.65|306.85|0
1657164900000|2022-07-07 03:35:00|310.77|307.97|310.48|307.68|311.19|308.39|310.35|307.55|0
1657165200000|2022-07-07 03:40:00|310.62|307.82|310.48|307.68|311.18|308.38|310.34|307.54|0
1657165500000|2022-07-07 03:45:00|310.34|307.54|311.32|308.52|311.6|308.8|309.23|306.43|0
1657165800000|2022-07-07 03:50:00|311.39|308.59|311.32|308.52|311.88|309.08|311.18|308.38|0
1657166100000|2022-07-07 03:55:00|311.18|308.38|312.09|309.29|312.23|309.43|311.18|308.38|0
1657166400000|2022-07-07 04:00:00|311.95|309.15|310.61|307.81|311.95|309.15|310.33|307.53|0
1657166700000|2022-07-07 04:05:00|310.47|307.67|311.17|308.37|311.31|308.51|310.05|307.25|0
1657167000000|2022-07-07 04:10:00|311.31|308.51|311.45|308.65|311.59|308.79|310.61|307.81|0
1657167300000|2022-07-07 04:15:00|311.31|308.51|311.58|308.78|311.72|308.92|310.47|307.67|0
1657167600000|2022-07-07 04:20:00|311.72|308.92|311.16|308.36|312.42|309.62|311.16|308.36|0
1657167900000|2022-07-07 04:25:00|311.3|308.5|311.44|308.64|311.58|308.78|311.16|308.36|0
1657168200000|2022-07-07 04:30:00|311.3|308.5|310.18|307.38|311.58|308.78|310.18|307.38|0
1657168500000|2022-07-07 04:35:00|310.04|307.24|310.04|307.24|310.6|307.8|309.9|307.1|0
1657168800000|2022-07-07 04:40:00|310.11|307.31|309.83|307.03|310.45|307.65|309.83|307.03|0
1657169100000|2022-07-07 04:45:00|309.89|307.09|309.47|306.67|310.03|307.23|309.05|306.25|0
1657169400000|2022-07-07 04:50:00|309.33|306.53|309.33|306.53|309.75|306.95|309.19|306.39|0
1657169700000|2022-07-07 04:55:00|309.4|306.6|309.19|306.39|309.4|306.6|309.05|306.25|0
1657170000000|2022-07-07 05:00:00|309.05|306.25|308.28|305.48|309.82|307.02|306.48|303.68|0
1657170300000|2022-07-07 05:05:00|308.35|305.55|306.13|303.33|308.63|305.83|305.99|303.19|0
1657170600000|2022-07-07 05:10:00|306.27|303.47|303.91|301.11|306.54|303.74|303.91|301.11|0
1657170900000|2022-07-07 05:15:00|303.78|300.98|304.6|301.8|304.6|301.8|302.95|300.15|0
1657171200000|2022-07-07 05:20:00|304.46|301.66|305.01|302.21|305.01|302.21|304.26|301.46|0
1657171500000|2022-07-07 05:25:00|304.95|302.15|305.29|302.49|305.56|302.76|304.74|301.94|0
1657171800000|2022-07-07 05:30:00|305.15|302.35|306.95|304.15|307.09|304.29|304.87|302.07|0
1657172100000|2022-07-07 05:35:00|307.09|304.29|307.22|304.42|307.78|304.98|306.25|303.45|0
1657172400000|2022-07-07 05:40:00|307.29|304.49|307.77|304.97|307.91|305.11|307.22|304.42|0
1657172700000|2022-07-07 05:45:00|307.5|304.7|306.66|303.86|307.5|304.7|306.11|303.31|0
1657173000000|2022-07-07 05:50:00|306.6|303.8|307.21|304.41|307.35|304.55|305.69|302.89|0
1657173300000|2022-07-07 05:55:00|307.08|304.28|306.66|303.86|307.35|304.55|306.52|303.72|0
1657173600000|2022-07-07 06:00:00|306.31|303.51|305.82|303.02|307.07|304.27|305.13|302.33|0
1657173900000|2022-07-07 06:05:00|305.9|303.1|305.41|302.61|306.93|304.13|305.41|302.61|0
1657174200000|2022-07-07 06:10:00|305.54|302.74|307|304.2|307.62|304.82|304.85|302.05|0
1657174500000|2022-07-07 06:15:00|306.93|304.13|306.51|303.71|307|304.2|305.4|302.6|0
1657174800000|2022-07-07 06:20:00|306.37|303.57|307.27|304.47|307.41|304.61|305.95|303.15|0
1657175100000|2022-07-07 06:25:00|307.2|304.4|307.2|304.4|307.97|305.17|306.64|303.84|0
1657175400000|2022-07-07 06:30:00|306.99|304.19|308.38|305.58|308.86|306.06|306.78|303.98|0
1657175700000|2022-07-07 06:35:00|308.31|305.51|308.79|305.99|309.42|306.62|308.17|305.37|0
1657176000000|2022-07-07 06:40:00|308.72|305.92|308.72|305.92|308.79|305.99|308.03|305.23|0
1657176300000|2022-07-07 06:45:00|308.58|305.78|308.02|305.22|308.72|305.92|307.68|304.88|0
1657176600000|2022-07-07 06:50:00|308.23|305.43|307.26|304.46|308.23|305.43|307.18|304.38|0
1657176900000|2022-07-07 06:55:00|307.32|304.52|308.02|305.22|308.16|305.36|306.84|304.04|0
1657177200000|2022-07-07 07:00:00|307.88|305.08|308.36|305.56|308.57|305.77|306.21|303.41|0
1657177500000|2022-07-07 07:05:00|307.95|305.55|306.14|303.74|308.09|305.69|306.01|303.61|0
1657177800000|2022-07-07 07:10:00|306.28|303.88|308.92|306.52|309.2|306.8|306.14|303.74|0
1657178100000|2022-07-07 07:15:00|308.78|306.38|308.85|306.45|310.18|307.78|308.5|306.1|0
1657178400000|2022-07-07 07:20:00|308.92|306.52|306.14|303.74|308.92|306.52|306|303.6|0
1657178700000|2022-07-07 07:25:00|306.41|304.01|306.78|304.38|307.6|305.2|306.21|303.81|0
1657179000000|2022-07-07 07:30:00|306.5|304.1|303.04|300.64|306.5|304.1|303.04|300.64|0
1657179300000|2022-07-07 07:35:00|303.18|300.78|304.01|301.61|304.22|301.82|303.04|300.64|0
1657179600000|2022-07-07 07:40:00|304.08|301.68|305.39|302.99|305.94|303.54|303.59|301.19|0
1657179900000|2022-07-07 07:45:00|305.46|303.06|304.97|302.57|305.8|303.4|304.49|302.09|0
1657180200000|2022-07-07 07:50:00|304.9|302.5|305.93|303.53|306.21|303.81|304.69|302.29|0
1657180500000|2022-07-07 07:55:00|305.52|303.12|304.82|302.42|305.73|303.33|304.41|302.01|0
1657180800000|2022-07-07 08:00:00|304.48|302.08|304.34|301.94|304.96|302.56|303.72|301.32|0
1657181100000|2022-07-07 08:05:00|304.41|302.01|302.48|300.08|304.62|302.22|302.2|299.8|0
1657181400000|2022-07-07 08:10:00|302.41|300.01|303.99|301.59|304.4|302|302.41|300.01|0
1657181700000|2022-07-07 08:15:00|304.06|301.66|304.2|301.8|304.4|302|303.71|301.31|0
1657182000000|2022-07-07 08:20:00|303.99|301.59|303.71|301.31|304.26|301.86|303.43|301.03|0
1657182300000|2022-07-07 08:25:00|303.57|301.17|303.43|301.03|304.05|301.65|303.43|301.03|0
1657182600000|2022-07-07 08:30:00|303.29|300.89|303.84|301.44|303.98|301.58|302.6|300.2|0
1657182900000|2022-07-07 08:35:00|303.91|301.51|305.36|302.96|306.19|303.79|303.15|300.75|0
1657183200000|2022-07-07 08:40:00|305.22|302.82|307.99|305.59|307.99|305.59|305.22|302.82|0
1657183500000|2022-07-07 08:45:00|307.93|305.53|308.27|305.87|308.41|306.01|307.16|304.76|0
1657183800000|2022-07-07 08:50:00|308.13|305.73|307.15|304.75|308.27|305.87|306.74|304.34|0
1657184100000|2022-07-07 08:55:00|307.43|305.03|305.35|302.95|309.52|307.12|301.9|299.5|0
1657184400000|2022-07-07 09:00:00|306.74|304.34|306.67|304.27|308.26|305.86|303.83|301.43|0
1657184700000|2022-07-07 09:05:00|306.73|304.33|306.04|303.64|308.33|305.93|305.48|303.08|0
1657185000000|2022-07-07 09:10:00|305.69|303.29|305.62|303.22|307.01|304.61|304.65|302.25|0
1657185300000|2022-07-07 09:15:00|305.48|303.08|303.82|301.42|305.76|303.36|303.54|301.14|0
1657185600000|2022-07-07 09:20:00|303.75|301.35|305.75|303.35|305.82|303.42|303.4|301|0
1657185900000|2022-07-07 09:25:00|305.61|303.21|306.44|304.04|306.86|304.46|304.78|302.38|0
1657186200000|2022-07-07 09:30:00|306.51|304.11|305.61|303.21|307.14|304.74|305.05|302.65|0
1657186500000|2022-07-07 09:35:00|305.54|303.14|305.61|303.21|306.44|304.04|304.5|302.1|0
1657186800000|2022-07-07 09:40:00|305.54|303.14|305.74|303.34|306.3|303.9|305.19|302.79|0
1657187100000|2022-07-07 09:45:00|305.88|303.48|306.85|304.45|307.41|305.01|305.6|303.2|0
1657187400000|2022-07-07 09:50:00|306.71|304.31|307.82|305.42|307.96|305.56|306.29|303.89|0
1657187700000|2022-07-07 09:55:00|307.68|305.28|308.37|305.97|308.51|306.11|307.34|304.94|0
1657188000000|2022-07-07 10:00:00|308.45|306.05|307.95|305.55|308.73|306.33|307.68|305.28|0
1657188300000|2022-07-07 10:05:00|308.09|305.69|308.3|305.9|308.44|306.04|307.05|304.65|0
1657188600000|2022-07-07 10:10:00|308.16|305.76|307.74|305.34|308.44|306.04|307.74|305.34|0
1657188900000|2022-07-07 10:15:00|307.81|305.41|309.77|307.37|309.83|307.43|307.18|304.78|0
1657189200000|2022-07-07 10:20:00|309.83|307.43|308.15|305.75|311.31|308.91|308.02|305.62|0
1657189500000|2022-07-07 10:25:00|308.02|305.62|307.39|304.99|308.85|306.45|307.11|304.71|0
1657189800000|2022-07-07 10:30:00|307.32|304.92|306.41|304.01|307.59|305.19|306.06|303.66|0
1657190100000|2022-07-07 10:35:00|306.34|303.94|306.2|303.8|307.45|305.05|306.2|303.8|0
1657190400000|2022-07-07 10:40:00|306.06|303.66|306.06|303.66|306.75|304.35|305.92|303.52|0
1657190700000|2022-07-07 10:45:00|305.92|303.52|305.92|303.52|306.2|303.8|305.36|302.96|0
1657191000000|2022-07-07 10:50:00|306.06|303.66|306.33|303.93|306.75|304.35|305.92|303.52|0
1657191300000|2022-07-07 10:55:00|306.47|304.07|305.5|303.1|307.52|305.12|305.29|302.89|0
1657191600000|2022-07-07 11:00:00|305.36|302.96|306.47|304.07|306.61|304.21|305.36|302.96|0
1657191900000|2022-07-07 11:05:00|306.6|304.2|307.02|304.62|307.16|304.76|306.19|303.79|0
1657192200000|2022-07-07 11:10:00|307.09|304.69|306.32|303.92|307.16|304.76|306.32|303.92|0
1657192500000|2022-07-07 11:15:00|306.46|304.06|306.6|304.2|307.23|304.83|306.18|303.78|0
1657192800000|2022-07-07 11:20:00|306.67|304.27|308.54|306.14|308.82|306.42|306.6|304.2|0
1657193100000|2022-07-07 11:25:00|308.4|306|308.4|306|308.4|306|307.15|304.75|0
1657193400000|2022-07-07 11:30:00|308.26|305.86|305.9|303.5|308.54|306.14|305.83|303.43|0
1657193700000|2022-07-07 11:35:00|305.83|303.43|306.03|303.63|306.31|303.91|305.34|302.94|0
1657194000000|2022-07-07 11:40:00|305.75|303.35|304.78|302.38|305.75|303.35|304.37|301.97|0
1657194300000|2022-07-07 11:45:00|304.37|301.97|304.99|302.59|305.89|303.49|304.37|301.97|0
1657194600000|2022-07-07 11:50:00|305.06|302.66|304.36|301.96|305.61|303.21|303.95|301.55|0
1657194900000|2022-07-07 11:55:00|304.22|301.82|302.84|300.44|304.22|301.82|302.43|300.03|0
1657195200000|2022-07-07 12:00:00|302.98|300.58|303.39|300.99|304.08|301.68|302.01|299.61|0
1657195500000|2022-07-07 12:05:00|303.25|300.85|303.11|300.71|303.67|301.27|302.7|300.3|0
1657195800000|2022-07-07 12:10:00|302.97|300.57|303.8|301.4|303.8|301.4|302.42|300.02|0
1657196100000|2022-07-07 12:15:00|303.87|301.47|305.87|303.47|305.87|303.47|303.38|300.98|0
1657196400000|2022-07-07 12:20:00|305.73|303.33|304.49|302.09|305.73|303.33|303.24|300.84|0
1657196700000|2022-07-07 12:25:00|304.56|302.16|304.69|302.29|305.04|302.64|303.65|301.25|0
1657197000000|2022-07-07 12:30:00|304.55|302.15|305.59|303.19|306.35|303.95|302.96|300.56|0
1657197300000|2022-07-07 12:35:00|305.8|303.4|304.75|302.35|306.14|303.74|304.06|301.66|0
1657197600000|2022-07-07 12:40:00|304.97|302.57|302.68|300.28|304.97|302.57|302.41|300.01|0
1657197900000|2022-07-07 12:45:00|302.54|300.14|302.39|299.99|305|302.6|301.31|298.91|0
1657198200000|2022-07-07 12:50:00|302.11|299.71|300.73|298.33|302.11|299.71|300.6|298.2|0
1657198500000|2022-07-07 12:55:00|300.87|298.47|302.32|299.92|302.32|299.92|300.6|298.2|0
1657198800000|2022-07-07 13:00:00|302.38|299.98|301|298.6|302.52|300.12|300.32|297.92|0
1657199100000|2022-07-07 13:05:00|301.14|298.74|302.03|299.63|302.52|300.12|300.59|298.19|0
1657199400000|2022-07-07 13:10:00|302.1|299.7|301.14|298.74|302.38|299.98|300.86|298.46|0
1657199700000|2022-07-07 13:15:00|301.27|298.87|302.37|299.97|303.06|300.66|301.27|298.87|0
1657200000000|2022-07-07 13:20:00|302.51|300.11|302.64|300.24|303.34|300.94|302.51|300.11|0
1657200300000|2022-07-07 13:25:00|302.51|300.11|301.27|298.87|302.51|300.11|300.72|298.32|0
1657200600000|2022-07-07 13:30:00|300.92|298.52|294.04|291.64|300.92|298.52|294.04|291.64|0
1657200900000|2022-07-07 13:35:00|293.9|291.5|294.1|291.7|294.85|292.45|292.22|289.82|0
1657201200000|2022-07-07 13:40:00|293.56|291.16|292.08|289.68|294.78|292.38|291.01|288.61|0
1657201500000|2022-07-07 13:45:00|291.28|288.88|289.94|287.54|293.16|290.76|289.54|287.14|0
1657201800000|2022-07-07 13:50:00|289.54|287.14|289.94|287.54|292.48|290.08|289.28|286.88|0
1657202100000|2022-07-07 13:55:00|290.07|287.67|290.34|287.94|291.68|289.28|289.94|287.54|0
1657202400000|2022-07-07 14:00:00|290.2|287.8|295.03|292.63|296.79|294.39|290.2|287.8|0
1657202700000|2022-07-07 14:05:00|295.3|292.9|294.63|292.23|297.33|294.93|294.09|291.69|0
1657203000000|2022-07-07 14:10:00|294.49|292.09|294.22|291.82|296.11|293.71|293.15|290.75|0
1657203300000|2022-07-07 14:15:00|293.95|291.55|296.11|293.71|296.92|294.52|292.87|290.47|0
1657203600000|2022-07-07 14:20:00|296.38|293.98|293.18|290.78|297.06|294.66|292.7|290.3|0
1657203900000|2022-07-07 14:25:00|293.45|291.05|291.29|288.89|293.45|291.05|291.16|288.76|0
1657204200000|2022-07-07 14:30:00|291.02|288.62|290.69|288.29|291.56|289.16|289.28|286.88|0
1657204500000|2022-07-07 14:35:00|290.62|288.22|290.66|288.26|291.47|289.07|288.92|286.52|0
1657204800000|2022-07-07 14:40:00|290.4|288|291.33|288.93|291.47|289.07|289.86|287.46|0
1657205100000|2022-07-07 14:45:00|291.47|289.07|288.51|286.11|292.55|290.15|288.51|286.11|0
1657205400000|2022-07-07 14:50:00|288.78|286.38|286.11|283.71|289.45|287.05|285.84|283.44|0
1657205700000|2022-07-07 14:55:00|285.98|283.58|288.77|286.37|289.04|286.64|285.98|283.58|0
1657206000000|2022-07-07 15:00:00|288.63|286.23|286.23|283.83|289.17|286.77|286.23|283.83|0
1657206300000|2022-07-07 15:05:00|286.37|283.97|286.63|284.23|286.63|284.23|285.3|282.9|0
1657206600000|2022-07-07 15:10:00|286.76|284.36|287.63|285.23|287.69|285.29|286.5|284.1|0
1657206900000|2022-07-07 15:15:00|287.56|285.16|287.56|285.16|287.83|285.43|286.09|283.69|0
1657207200000|2022-07-07 15:20:00|287.69|285.29|289.29|286.89|290.5|288.1|286.76|284.36|0
1657207500000|2022-07-07 15:25:00|289.02|286.62|289.56|287.16|289.82|287.42|287.15|284.75|0
1657207800000|2022-07-07 15:30:00|289.82|287.42|288.69|286.29|290.63|288.23|288.69|286.29|0
1657208100000|2022-07-07 15:35:00|289.15|286.75|289.01|286.61|289.69|287.29|287.95|285.55|0
1657208400000|2022-07-07 15:40:00|288.88|286.48|287.81|285.41|289.28|286.88|286.61|284.21|0
1657208700000|2022-07-07 15:45:00|287.68|285.28|286.48|284.08|288.08|285.68|286.34|283.94|0
1657209000000|2022-07-07 15:50:00|286.34|283.94|287.41|285.01|288.21|285.81|285.68|283.28|0
1657209300000|2022-07-07 15:55:00|287.54|285.14|285.94|283.54|288.07|285.67|285.94|283.54|0
1657209600000|2022-07-07 16:00:00|286.07|283.67|285.41|283.01|286.47|284.07|285.41|283.01|0
1657209900000|2022-07-07 16:05:00|285.48|283.08|285.93|283.53|286.73|284.33|284.88|282.48|0
1657210200000|2022-07-07 16:10:00|285.87|283.47|288.08|285.68|288.75|286.35|285.27|282.87|0
1657210500000|2022-07-07 16:15:00|287.95|285.55|286.37|283.97|288.61|286.21|286.3|283.9|0
1657210800000|2022-07-07 16:20:00|286.5|284.1|286.76|284.36|287.69|285.29|286.37|283.97|0
1657211100000|2022-07-07 16:25:00|286.7|284.3|286.49|284.09|287.16|284.76|285.9|283.5|0
1657211400000|2022-07-07 16:30:00|286.23|283.83|285.04|282.64|286.63|284.23|285.04|282.64|0
1657211700000|2022-07-07 16:35:00|284.91|282.51|285.96|283.56|286.09|283.69|284.38|281.98|0
1657212000000|2022-07-07 16:40:00|285.7|283.3|286.35|283.95|286.35|283.95|285.03|282.63|0
1657212300000|2022-07-07 16:45:00|286.22|283.82|287.53|285.13|287.66|285.26|285.68|283.28|0
1657212600000|2022-07-07 16:50:00|287.66|285.26|287.66|285.26|288.46|286.06|286.74|284.34|0
1657212900000|2022-07-07 16:55:00|287.79|285.39|286.73|284.33|288.46|286.06|286.6|284.2|0
1657213200000|2022-07-07 17:00:00|286.86|284.46|287.66|285.26|287.92|285.52|286.07|283.67|0
1657213500000|2022-07-07 17:05:00|287.92|285.52|287.52|285.12|288.85|286.45|286.86|284.46|0
1657213800000|2022-07-07 17:10:00|287.39|284.99|289.51|287.11|290.05|287.65|287.39|284.99|0
1657214100000|2022-07-07 17:15:00|289.25|286.85|288.71|286.31|289.91|287.51|288.58|286.18|0
1657214400000|2022-07-07 17:20:00|288.58|286.18|288.98|286.58|289.51|287.11|288.18|285.78|0
1657214700000|2022-07-07 17:25:00|289.11|286.71|289.77|287.37|290.04|287.64|288.84|286.44|0
1657215000000|2022-07-07 17:30:00|289.91|287.51|288.04|285.64|290.17|287.77|288.04|285.64|0
1657215300000|2022-07-07 17:35:00|288.11|285.71|287.51|285.11|288.3|285.9|287.24|284.84|0
1657215600000|2022-07-07 17:40:00|287.58|285.18|286.31|283.91|287.58|285.18|286.31|283.91|0
1657215900000|2022-07-07 17:45:00|286.18|283.78|286.18|283.78|286.45|284.05|285.39|282.99|0
1657216200000|2022-07-07 17:50:00|286.05|283.65|285.38|282.98|286.44|284.04|285.38|282.98|0
1657216500000|2022-07-07 17:55:00|285.25|282.85|285.24|282.84|285.77|283.37|284.46|282.06|0
1657216800000|2022-07-07 18:00:00|285.37|282.97|284.58|282.18|285.5|283.1|283.53|281.13|0
1657217100000|2022-07-07 18:05:00|284.71|282.31|284.05|281.65|284.84|282.44|283.53|281.13|0
1657217400000|2022-07-07 18:10:00|284.32|281.92|283.53|281.13|284.45|282.05|283.26|280.86|0
1657217700000|2022-07-07 18:15:00|283.66|281.26|283.65|281.25|284.44|282.04|283.52|281.12|0
1657218000000|2022-07-07 18:20:00|283.52|281.12|283.18|280.78|283.83|281.43|282.61|280.21|0
1657218300000|2022-07-07 18:25:00|283.05|280.65|282.78|280.38|283.44|281.04|282.65|280.25|0
1657218600000|2022-07-07 18:30:00|283.04|280.64|284.35|281.95|284.48|282.08|282.78|280.38|0
1657218900000|2022-07-07 18:35:00|285.14|282.74|283.82|281.42|285.93|283.53|283.69|281.29|0
1657219200000|2022-07-07 18:40:00|283.69|281.29|285.66|283.26|286.06|283.66|283.69|281.29|0
1657219500000|2022-07-07 18:45:00|285.79|283.39|284.21|281.81|285.79|283.39|284.08|281.68|0
1657219800000|2022-07-07 18:50:00|284.08|281.68|285|282.6|285.26|282.86|284.08|281.68|0
1657220100000|2022-07-07 18:55:00|284.87|282.47|283.29|280.89|285|282.6|283.03|280.63|0
1657220400000|2022-07-07 19:00:00|283.16|280.76|282.37|279.97|283.68|281.28|282.24|279.84|0
1657220700000|2022-07-07 19:05:00|282.11|279.71|281.59|279.19|282.63|280.23|281.07|278.67|0
1657221000000|2022-07-07 19:10:00|281.46|279.06|279.76|277.36|281.98|279.58|279.63|277.23|0
1657221300000|2022-07-07 19:15:00|279.63|277.23|279.24|276.84|279.89|277.49|278.6|276.2|0
1657221600000|2022-07-07 19:20:00|279.37|276.97|280.54|278.14|280.67|278.27|278.34|275.94|0
1657221900000|2022-07-07 19:25:00|280.67|278.27|282.36|279.96|282.36|279.96|280.15|277.75|0
1657222200000|2022-07-07 19:30:00|282.23|279.83|280.92|278.52|282.49|280.09|280.27|277.87|0
1657222500000|2022-07-07 19:35:00|280.79|278.39|283.79|281.39|284.19|281.79|279.88|277.48|0
1657222800000|2022-07-07 19:40:00|283.93|281.53|282.49|280.09|284.19|281.79|280.54|278.14|0
1657223100000|2022-07-07 19:45:00|282.62|280.22|281.57|279.17|283.54|281.14|280.92|278.52|0
1657223400000|2022-07-07 19:50:00|280.79|278.39|281.96|279.56|283.67|281.27|279.87|277.47|0
1657223700000|2022-07-07 19:55:00|282.49|280.09|281.17|278.77|282.88|280.48|280.13|277.73|0
1657224000000|2022-07-07 20:00:00|282.61|280.21|283.66|281.26|283.93|281.53|282.22|279.82|0
1657224300000|2022-07-07 20:05:00|283.79|281.39|283.66|281.26|283.86|281.46|283|280.6|0
1657224600000|2022-07-07 20:10:00|283.79|281.39|284.31|281.91|284.45|282.05|283.13|280.73|0
1657224900000|2022-07-07 20:15:00|284.51|281.71|285.17|282.37|285.57|282.77|284.51|281.71|0
1657225200000|2022-07-07 20:20:00|285.04|282.24|285.17|282.37|285.37|282.57|284.91|282.11|0
1657225500000|2022-07-07 20:25:00|285.04|282.24|285.68|282.88|285.94|283.14|284.51|281.71|0
1657225800000|2022-07-07 20:30:00|285.81|283.01|285.94|283.14|286.2|283.4|285.41|282.61|0
1657226100000|2022-07-07 20:35:00|286.07|283.27|285.93|283.13|286.14|283.34|285.54|282.74|0
1657226400000|2022-07-07 20:40:00|285.8|283|285.62|282.82|286.2|283.4|285.62|282.82|0
1657226700000|2022-07-07 20:45:00|285.75|282.95|287.38|284.58|287.45|284.65|285.75|282.95|0
1657227000000|2022-07-07 20:50:00|287.45|284.65|286.78|283.98|287.45|284.65|286.65|283.85|0
1657227300000|2022-07-07 20:55:00|286.65|283.85|286.72|283.92|286.92|284.12|286.52|283.72|0
1657227600000|2022-07-07 21:00:00|286.85|284.05|287.55|284.75|288|285.2|286.75|283.95|0
1657227900000|2022-07-07 21:05:00|287.65|284.85|287.71|284.91|287.73|284.93|287.55|284.75|0
1657228200000|2022-07-07 21:10:00|287.69|284.89|287.61|284.81|287.83|285.03|287.53|284.73|0
1657228500000|2022-07-07 21:15:00|287.57|284.77|287.51|284.71|287.68|284.88|287.47|284.67|0
1657228800000|2022-07-07 21:20:00|287.49|284.69|287.04|284.24|287.49|284.69|286.55|283.75|0
1657229100000|2022-07-07 21:25:00|287.02|284.22|286.85|284.05|287.08|284.28|286.62|283.82|0
1657229400000|2022-07-07 21:30:00|286.95|284.15|286.5|283.7|286.95|284.15|286.31|283.51|0
1657229700000|2022-07-07 21:35:00|286.48|283.68|286.42|283.62|286.48|283.68|286.31|283.51|0
1657230000000|2022-07-07 21:40:00|286.4|283.6|286.65|283.85|286.75|283.95|286.4|283.6|0
1657230300000|2022-07-07 21:45:00|286.67|283.87|286.59|283.79|286.67|283.87|286.34|283.54|0
1657230600000|2022-07-07 21:50:00|286.71|283.91|287.16|284.36|287.24|284.44|286.71|283.91|0
1657230900000|2022-07-07 21:55:00|287.11|284.31|287.78|284.98|287.78|284.98|286.91|284.11|0
1657231200000|2022-07-07 22:00:00|287.74|284.94|286.62|283.82|288.01|285.21|286.49|283.69|0
1657231500000|2022-07-07 22:05:00|286.69|283.89|286.35|283.55|286.82|284.02|286.03|283.23|0
1657231800000|2022-07-07 22:10:00|286.29|283.49|286.22|283.42|286.74|283.94|286.09|283.29|0
1657232100000|2022-07-07 22:15:00|286.35|283.55|286.61|283.81|286.74|283.94|286.09|283.29|0
1657232400000|2022-07-07 22:20:00|286.55|283.75|286.08|283.28|286.94|284.14|286.08|283.28|0
1657232700000|2022-07-07 22:25:00|286.21|283.41|286.47|283.67|286.47|283.67|286.21|283.41|0
1657233000000|2022-07-07 22:30:00|286.34|283.54|287.13|284.33|287.26|284.46|286.34|283.54|0
1657233300000|2022-07-07 22:35:00|287.26|284.46|287.92|285.12|287.92|285.12|287|284.2|0
1657233600000|2022-07-07 22:40:00|287.79|284.99|287.65|284.85|288.05|285.25|287.52|284.72|0
1657233900000|2022-07-07 22:45:00|287.78|284.98|287.52|284.72|288.05|285.25|286.99|284.19|0
1657234200000|2022-07-07 22:50:00|287.45|284.65|286.99|284.19|287.52|284.72|286.99|284.19|0
1657234500000|2022-07-07 22:55:00|287.12|284.32|286.46|283.66|287.25|284.45|286.19|283.39|0
1657234800000|2022-07-07 23:00:00|286.33|283.53|286.98|284.18|287.51|284.71|286.06|283.26|0
1657235100000|2022-07-07 23:05:00|287.05|284.25|288.43|285.63|288.83|286.03|287.05|284.25|0
1657235400000|2022-07-07 23:10:00|288.5|285.7|288.03|285.23|288.7|285.9|287.77|284.97|0
1657235700000|2022-07-07 23:15:00|287.9|285.1|288.16|285.36|288.16|285.36|287.24|284.44|0
1657236000000|2022-07-07 23:20:00|288.29|285.49|287.76|284.96|288.43|285.63|287.76|284.96|0
1657236300000|2022-07-07 23:25:00|287.63|284.83|287.57|284.77|287.89|285.09|287.5|284.7|0
1657236600000|2022-07-07 23:30:00|287.5|284.7|287.63|284.83|288.16|285.36|287.5|284.7|0
1657236900000|2022-07-07 23:35:00|287.49|284.69|287.36|284.56|287.49|284.69|286.96|284.16|0
1657237200000|2022-07-07 23:40:00|287.62|284.82|287.09|284.29|288.28|285.48|286.64|283.84|0
1657237500000|2022-07-07 23:45:00|287.49|284.69|287.22|284.42|288.15|285.35|287.03|284.23|0
1657237800000|2022-07-07 23:50:00|287.16|284.36|287.35|284.55|287.88|285.08|287.09|284.29|0
1657238100000|2022-07-07 23:55:00|287.22|284.42|288.01|285.21|288.01|285.21|287.22|284.42|0
1657238400000|2022-07-08 00:00:00|287.95|285.15|287.21|284.41|287.95|285.15|285.24|282.44|0
1657238700000|2022-07-08 00:05:00|287.35|284.55|289.06|286.26|289.59|286.79|287.35|284.55|0
1657239000000|2022-07-08 00:10:00|289.13|286.33|289.19|286.39|289.33|286.53|288.53|285.73|0
1657239300000|2022-07-08 00:15:00|289.06|286.26|287.87|285.07|289.46|286.66|287.87|285.07|0
1657239600000|2022-07-08 00:20:00|287.73|284.93|288.33|285.53|289.19|286.39|287.73|284.93|0
1657239900000|2022-07-08 00:25:00|288.39|285.59|288.19|285.39|288.79|285.99|287.99|285.19|0
1657240200000|2022-07-08 00:30:00|288.26|285.46|288.59|285.79|288.79|285.99|287.93|285.13|0
1657240500000|2022-07-08 00:35:00|288.65|285.85|287.33|284.53|288.65|285.85|287.2|284.4|0
1657240800000|2022-07-08 00:40:00|287.2|284.4|286.4|283.6|287.33|284.53|285.35|282.55|0
1657241100000|2022-07-08 00:45:00|286.54|283.74|286.4|283.6|286.8|284|286.21|283.41|0
1657241400000|2022-07-08 00:50:00|286.34|283.54|285.74|282.94|286.6|283.8|285.28|282.48|0
1657241700000|2022-07-08 00:55:00|285.68|282.88|285.28|282.48|285.94|283.14|284.76|281.96|0
1657242000000|2022-07-08 01:00:00|285.34|282.54|286.26|283.46|286.26|283.46|284.89|282.09|0
1657242300000|2022-07-08 01:05:00|286.53|283.73|286.33|283.53|286.66|283.86|286|283.2|0
1657242600000|2022-07-08 01:10:00|286.39|283.59|285.47|282.67|286.39|283.59|285.34|282.54|0
1657242900000|2022-07-08 01:15:00|285.34|282.54|285.14|282.34|285.6|282.8|283.9|281.1|0
1657243200000|2022-07-08 01:20:00|285.2|282.4|285.27|282.47|285.73|282.93|285.07|282.27|0
1657243500000|2022-07-08 01:25:00|285.33|282.53|284.67|281.87|285.46|282.66|284.41|281.61|0
1657243800000|2022-07-08 01:30:00|284.61|281.81|285.85|283.05|285.98|283.18|284.22|281.42|0
1657244100000|2022-07-08 01:35:00|285.79|282.99|285.98|283.18|286.64|283.84|285.79|282.99|0
1657244400000|2022-07-08 01:40:00|286.11|283.31|285.06|282.26|286.38|283.58|284.93|282.13|0
1657244700000|2022-07-08 01:45:00|285.19|282.39|286.31|283.51|286.64|283.84|285.06|282.26|0
1657245000000|2022-07-08 01:50:00|286.24|283.44|287.29|284.49|287.69|284.89|286.11|283.31|0
1657245300000|2022-07-08 01:55:00|287.42|284.62|287.02|284.22|287.82|285.02|286.89|284.09|0
1657245600000|2022-07-08 02:00:00|286.89|284.09|286.76|283.96|286.89|284.09|286.1|283.3|0
1657245900000|2022-07-08 02:05:00|286.89|284.09|287.55|284.75|287.68|284.88|286.76|283.96|0
1657246200000|2022-07-08 02:10:00|287.62|284.82|286.89|284.09|287.62|284.82|286.49|283.69|0
1657246500000|2022-07-08 02:15:00|286.75|283.95|286.62|283.82|287.08|284.28|286.36|283.56|0
1657246800000|2022-07-08 02:20:00|286.49|283.69|286.35|283.55|286.62|283.82|286.09|283.29|0
1657247100000|2022-07-08 02:25:00|286.22|283.42|285.69|282.89|286.88|284.08|285.56|282.76|0
1657247400000|2022-07-08 02:30:00|285.43|282.63|287.27|284.47|287.53|284.73|284.71|281.91|0
1657247700000|2022-07-08 02:35:00|287.4|284.6|286.35|283.55|287.67|284.87|286.21|283.41|0
1657248000000|2022-07-08 02:40:00|286.41|283.61|287.27|284.47|287.27|284.47|286.08|283.28|0
1657248300000|2022-07-08 02:45:00|287.4|284.6|289.38|286.58|290.04|287.24|287.4|284.6|0
1657248600000|2022-07-08 02:50:00|289.58|286.78|288.71|285.91|289.78|286.98|288.39|285.59|0
1657248900000|2022-07-08 02:55:00|288.78|285.98|291.63|288.83|292.43|289.63|288.65|285.85|0
1657249200000|2022-07-08 03:00:00|291.5|288.7|291.03|288.23|292.57|289.77|290.3|287.5|0
1657249500000|2022-07-08 03:05:00|291.1|288.3|290.5|287.7|291.63|288.83|290.16|287.36|0
1657249800000|2022-07-08 03:10:00|290.43|287.63|290.03|287.23|290.96|288.16|289.37|286.57|0
1657250100000|2022-07-08 03:15:00|289.9|287.1|290.16|287.36|290.56|287.76|289.5|286.7|0
1657250400000|2022-07-08 03:20:00|290.23|287.43|289.49|286.69|290.69|287.89|289.49|286.69|0
1657250700000|2022-07-08 03:25:00|289.43|286.63|290.29|287.49|290.82|288.02|288.96|286.16|0
1657251000000|2022-07-08 03:30:00|290.02|287.22|289.75|286.95|290.02|287.22|288.17|285.37|0
1657251300000|2022-07-08 03:35:00|289.49|286.69|290.02|287.22|290.02|287.22|289.09|286.29|0
1657251600000|2022-07-08 03:40:00|289.88|287.08|291.34|288.54|291.61|288.81|289.75|286.95|0
1657251900000|2022-07-08 03:45:00|291.21|288.41|290.68|287.88|292.48|289.68|290.35|287.55|0
1657252200000|2022-07-08 03:50:00|290.81|288.01|291.07|288.27|291.81|289.01|290.68|287.88|0
1657252500000|2022-07-08 03:55:00|291.21|288.41|292.27|289.47|292.54|289.74|291.21|288.41|0
1657252800000|2022-07-08 04:00:00|292.21|289.41|290.74|287.94|292.4|289.6|290.67|287.87|0
1657253100000|2022-07-08 04:05:00|290.67|287.87|290.8|288|292|289.2|290.4|287.6|0
1657253400000|2022-07-08 04:10:00|290.67|287.87|291.6|288.8|291.86|289.06|290.53|287.73|0
1657253700000|2022-07-08 04:15:00|291.73|288.93|291.86|289.06|291.86|289.06|291.06|288.26|0
1657254000000|2022-07-08 04:20:00|291.73|288.93|291.32|288.52|291.8|289|291.32|288.52|0
1657254300000|2022-07-08 04:25:00|291.46|288.66|291.45|288.65|291.92|289.12|291.19|288.39|0
1657254600000|2022-07-08 04:30:00|291.05|288.25|291.12|288.32|291.32|288.52|290.12|287.32|0
1657254900000|2022-07-08 04:35:00|291.05|288.25|291.05|288.25|291.58|288.78|290.65|287.85|0
1657255200000|2022-07-08 04:40:00|291.18|288.38|291.18|288.38|291.58|288.78|290.78|287.98|0
1657255500000|2022-07-08 04:45:00|291.31|288.51|291.18|288.38|291.71|288.91|291.18|288.38|0
1657255800000|2022-07-08 04:50:00|291.25|288.45|290.91|288.11|291.44|288.64|290.91|288.11|0
1657256100000|2022-07-08 04:55:00|290.78|287.98|289.78|286.98|290.78|287.98|289.45|286.65|0
1657256400000|2022-07-08 05:00:00|289.71|286.91|290.77|287.97|290.77|287.97|289.31|286.51|0
1657256700000|2022-07-08 05:05:00|290.64|287.84|290.5|287.7|291.17|288.37|290.18|287.38|0
1657257000000|2022-07-08 05:10:00|290.64|287.84|291.03|288.23|291.17|288.37|289.97|287.17|0
1657257300000|2022-07-08 05:15:00|290.97|288.17|290.7|287.9|291.17|288.37|289.97|287.17|0
1657257600000|2022-07-08 05:20:00|290.76|287.96|291.96|289.16|291.96|289.16|290.76|287.96|0
1657257900000|2022-07-08 05:25:00|291.83|289.03|291.29|288.49|291.83|289.03|290.49|287.69|0
1657258200000|2022-07-08 05:30:00|291.42|288.62|290.89|288.09|291.82|289.02|290.76|287.96|0
1657258500000|2022-07-08 05:35:00|290.76|287.96|291.42|288.62|291.42|288.62|290.22|287.42|0
1657258800000|2022-07-08 05:40:00|291.55|288.75|292.88|290.08|293.15|290.35|291.29|288.49|0
1657259100000|2022-07-08 05:45:00|293.02|290.22|291.95|289.15|293.29|290.49|291.95|289.15|0
1657259400000|2022-07-08 05:50:00|292.08|289.28|293.82|291.02|293.82|291.02|291.95|289.15|0
1657259700000|2022-07-08 05:55:00|293.68|290.88|293.55|290.75|294.49|291.69|293.14|290.34|0
1657260000000|2022-07-08 06:00:00|293.28|290.48|292.74|289.94|293.28|290.48|291.94|289.14|0
1657260300000|2022-07-08 06:05:00|292.87|290.07|291.87|289.07|293.01|290.21|291.34|288.54|0
1657260600000|2022-07-08 06:10:00|291.8|289|291.74|288.94|291.87|289.07|290.74|287.94|0
1657260900000|2022-07-08 06:15:00|291.8|289|292.33|289.53|292.8|290|291.27|288.47|0
1657261200000|2022-07-08 06:20:00|292.2|289.4|293.27|290.47|293.27|290.47|292.13|289.33|0
1657261500000|2022-07-08 06:25:00|293.13|290.33|292.95|290.15|293.4|290.6|291.72|288.92|0
1657261800000|2022-07-08 06:30:00|293.02|290.22|293.49|290.69|293.55|290.75|292.88|290.08|0
1657262100000|2022-07-08 06:35:00|293.55|290.75|292.48|289.68|293.82|291.02|292.34|289.54|0
1657262400000|2022-07-08 06:40:00|292.61|289.81|292.34|289.54|292.74|289.94|292.21|289.41|0
1657262700000|2022-07-08 06:45:00|292.27|289.47|291.4|288.6|292.34|289.54|291.07|288.27|0
1657263000000|2022-07-08 06:50:00|291.53|288.73|290.73|287.93|291.53|288.73|290.6|287.8|0
1657263300000|2022-07-08 06:55:00|290.6|287.8|290.21|286.85|291.28|287.93|290.08|286.72|0
1657263600000|2022-07-08 07:00:00|290.34|286.98|291.14|287.78|291.67|288.31|289.94|286.58|0
1657263900000|2022-07-08 07:05:00|290.63|287.75|290.92|288.52|291.86|289.46|290.5|287.62|0
1657264200000|2022-07-08 07:10:00|290.86|288.46|291.05|288.65|291.46|289.06|289.72|287.32|0
1657264500000|2022-07-08 07:15:00|290.79|288.39|289.66|287.26|290.92|288.52|289.26|286.86|0
1657264800000|2022-07-08 07:20:00|289.72|287.32|288.79|286.39|289.99|287.59|288.52|286.12|0
1657265100000|2022-07-08 07:25:00|288.86|286.46|289.58|287.18|289.72|287.32|288.39|285.99|0
1657265400000|2022-07-08 07:30:00|289.65|287.25|287.59|285.19|289.65|287.25|287.33|284.93|0
1657265700000|2022-07-08 07:35:00|287.46|285.06|286.93|284.53|287.59|285.19|285.94|283.54|0
1657266000000|2022-07-08 07:40:00|286.86|284.46|288.25|285.85|288.38|285.98|286.4|284|0
1657266300000|2022-07-08 07:45:00|288.18|285.78|288.64|286.24|289.17|286.77|288.11|285.71|0
1657266600000|2022-07-08 07:50:00|288.71|286.31|289.7|287.3|290.24|287.84|288.58|286.18|0
1657266900000|2022-07-08 07:55:00|289.57|287.17|288.25|285.85|289.95|287.55|288.19|285.79|0
1657267200000|2022-07-08 08:00:00|288.12|285.72|288.12|285.72|288.65|286.25|287.99|285.59|0
1657267500000|2022-07-08 08:05:00|288.19|285.79|286.39|283.99|288.52|286.12|286.13|283.73|0
1657267800000|2022-07-08 08:10:00|286.26|283.86|286.99|284.59|287.32|284.92|285.73|283.33|0
1657268100000|2022-07-08 08:15:00|286.72|284.32|287.58|285.18|288.05|285.65|286.65|284.25|0
1657268400000|2022-07-08 08:20:00|288.11|285.71|288.9|286.5|289.57|287.17|287.91|285.51|0
1657268700000|2022-07-08 08:25:00|289.04|286.64|289.83|287.43|289.83|287.43|288.64|286.24|0
1657269000000|2022-07-08 08:30:00|289.97|287.57|290.9|288.5|291.1|288.7|289.9|287.5|0
1657269300000|2022-07-08 08:35:00|291.03|288.63|291.77|289.37|291.97|289.57|290.76|288.36|0
1657269600000|2022-07-08 08:40:00|291.83|289.43|290.76|288.36|291.97|289.57|290.76|288.36|0
1657269900000|2022-07-08 08:45:00|291.03|288.63|291.03|288.63|291.7|289.3|290.36|287.96|0
1657270200000|2022-07-08 08:50:00|291.09|288.69|289.69|287.29|291.43|289.03|289.56|287.16|0
1657270500000|2022-07-08 08:55:00|289.56|287.16|291.02|288.62|291.15|288.75|289.55|287.15|0
1657270800000|2022-07-08 09:00:00|290.96|288.56|292.87|290.47|293.27|290.87|290.75|288.35|0
1657271100000|2022-07-08 09:05:00|293.01|290.61|293.14|290.74|293.27|290.87|292.74|290.34|0
1657271400000|2022-07-08 09:10:00|293.27|290.87|293.54|291.14|293.67|291.27|292.47|290.07|0
1657271700000|2022-07-08 09:15:00|293.67|291.27|293.94|291.54|293.94|291.54|292.2|289.8|0
1657272000000|2022-07-08 09:20:00|294.07|291.67|292.86|290.46|294.48|292.08|292.73|290.33|0
1657272300000|2022-07-08 09:25:00|293|290.6|292.06|289.66|293.53|291.13|291.79|289.39|0
1657272600000|2022-07-08 09:30:00|291.99|289.59|290.45|288.05|292.26|289.86|290.32|287.92|0
1657272900000|2022-07-08 09:35:00|290.39|287.99|289.25|286.85|290.72|288.32|289.25|286.85|0
1657273200000|2022-07-08 09:40:00|288.98|286.58|288.32|285.92|289.38|286.98|287.86|285.46|0
1657273500000|2022-07-08 09:45:00|288.19|285.79|289.18|286.78|289.25|286.85|288.05|285.65|0
1657273800000|2022-07-08 09:50:00|289.51|287.11|289.24|286.84|289.64|287.24|288.58|286.18|0
1657274100000|2022-07-08 09:55:00|289.31|286.91|288.38|285.98|289.31|286.91|287.65|285.25|0
1657274400000|2022-07-08 10:00:00|288.58|286.18|287.91|285.51|288.58|286.18|287.38|284.98|0
1657274700000|2022-07-08 10:05:00|287.78|285.38|285.93|283.53|287.91|285.51|285.93|283.53|0
1657275000000|2022-07-08 10:10:00|285.99|283.59|285.19|282.79|287.53|285.13|284.66|282.26|0
1657275300000|2022-07-08 10:15:00|285.06|282.66|283.22|280.82|285.32|282.92|283.22|280.82|0
1657275600000|2022-07-08 10:20:00|283.08|280.68|282.69|280.29|284|281.6|282.5|280.1|0
1657275900000|2022-07-08 10:25:00|282.5|280.1|281.72|279.32|283.08|280.68|280.68|278.28|0
1657276200000|2022-07-08 10:30:00|281.85|279.45|281.78|279.38|282.5|280.1|280.8|278.4|0
1657276500000|2022-07-08 10:35:00|281.98|279.58|282.76|280.36|283.55|281.15|281.52|279.12|0
1657276800000|2022-07-08 10:40:00|282.63|280.23|283.02|280.62|283.41|281.01|282.63|280.23|0
1657277100000|2022-07-08 10:45:00|282.89|280.49|284.33|281.93|284.46|282.06|282.89|280.49|0
1657277400000|2022-07-08 10:50:00|284.19|281.79|286.69|284.29|286.83|284.43|284|281.6|0
1657277700000|2022-07-08 10:55:00|286.96|284.56|288.02|285.62|288.95|286.55|286.96|284.56|0
1657278000000|2022-07-08 11:00:00|287.88|285.48|286.95|284.55|287.88|285.48|286.56|284.16|0
1657278300000|2022-07-08 11:05:00|286.89|284.49|288.21|285.81|288.41|286.01|286.82|284.42|0
1657278600000|2022-07-08 11:10:00|288.14|285.74|287.08|284.68|288.28|285.88|286.42|284.02|0
1657278900000|2022-07-08 11:15:00|287.35|284.95|285.63|283.23|287.35|284.95|285.63|283.23|0
1657279200000|2022-07-08 11:20:00|285.69|283.29|284.44|282.04|286.22|283.82|284.31|281.91|0
1657279500000|2022-07-08 11:25:00|284.31|281.91|285.36|282.96|286.15|283.75|284.18|281.78|0
1657279800000|2022-07-08 11:30:00|285.23|282.83|284.96|282.56|285.43|283.03|284.31|281.91|0
1657280100000|2022-07-08 11:35:00|285.09|282.69|285.48|283.08|286.41|284.01|284.96|282.56|0
1657280400000|2022-07-08 11:40:00|285.68|283.28|286.47|284.07|287.33|284.93|285.35|282.95|0
1657280700000|2022-07-08 11:45:00|286.41|284.01|284.56|282.16|286.41|284.01|284.56|282.16|0
1657281000000|2022-07-08 11:50:00|284.69|282.29|284.76|282.36|285.48|283.08|284.16|281.76|0
1657281300000|2022-07-08 11:55:00|284.82|282.42|285.47|283.07|286.53|284.13|284.76|282.36|0
1657281600000|2022-07-08 12:00:00|285.61|283.21|284.16|281.76|285.87|283.47|284.16|281.76|0
1657281900000|2022-07-08 12:05:00|284.29|281.89|285.07|282.67|285.6|283.2|284.29|281.89|0
1657282200000|2022-07-08 12:10:00|285.21|282.81|284.02|281.62|285.34|282.94|283.89|281.49|0
1657282500000|2022-07-08 12:15:00|284.15|281.75|284.28|281.88|284.41|282.01|283.23|280.83|0
1657282800000|2022-07-08 12:20:00|284.15|281.75|284.15|281.75|284.54|282.14|282.97|280.57|0
1657283100000|2022-07-08 12:25:00|284.21|281.81|284.21|281.81|284.93|282.53|283.49|281.09|0
1657283400000|2022-07-08 12:30:00|284.28|281.88|292.1|289.7|295.19|292.79|284.28|281.88|0
1657283700000|2022-07-08 12:35:00|291.16|288.76|291.16|288.76|293.5|291.1|288.9|286.5|0
1657284000000|2022-07-08 12:40:00|291.02|288.62|296.67|294.27|296.8|294.4|291.02|288.62|0
1657284300000|2022-07-08 12:45:00|296.39|293.99|300.33|297.93|302.11|299.71|295.31|292.91|0
1657284600000|2022-07-08 12:50:00|300.47|298.07|297.06|294.66|300.47|298.07|296.11|293.71|0
1657284900000|2022-07-08 12:55:00|297.2|294.8|293.68|291.28|297.2|294.8|293.41|291.01|0
1657285200000|2022-07-08 13:00:00|293.75|291.35|291.47|289.07|293.75|291.35|291.13|288.73|0
1657285500000|2022-07-08 13:05:00|291.8|289.4|292.74|290.34|294.22|291.82|291.13|288.73|0
1657285800000|2022-07-08 13:10:00|292.54|290.14|293.03|290.63|294.78|292.38|292.2|289.8|0
1657286100000|2022-07-08 13:15:00|292.9|290.5|292.23|289.83|294.37|291.97|292.1|289.7|0
1657286400000|2022-07-08 13:20:00|292.09|289.69|292.89|290.49|293.97|291.57|292.09|289.69|0
1657286700000|2022-07-08 13:25:00|292.76|290.36|292.22|289.82|294.23|291.83|291.96|289.56|0
1657287000000|2022-07-08 13:30:00|292.43|290.03|291.42|289.02|294.63|292.23|290.09|287.69|0
1657287300000|2022-07-08 13:35:00|292.29|289.89|288.5|286.1|293.49|291.09|287.7|285.3|0
1657287600000|2022-07-08 13:40:00|288.89|286.49|285.94|283.54|290.49|288.09|283.69|281.29|0
1657287900000|2022-07-08 13:45:00|286.34|283.94|292.35|289.95|292.76|290.36|284.61|282.21|0
1657288200000|2022-07-08 13:50:00|292.62|290.22|295.87|293.47|297.23|294.83|292.35|289.95|0
1657288500000|2022-07-08 13:55:00|296.55|294.15|293.03|290.63|297.23|294.83|293.03|290.63|0
1657288800000|2022-07-08 14:00:00|293.71|291.31|291.62|289.22|297.33|294.93|291.62|289.22|0
1657289100000|2022-07-08 14:05:00|291.49|289.09|292.83|290.43|295.14|292.74|291.49|289.09|0
1657289400000|2022-07-08 14:10:00|293.51|291.11|289.06|286.66|293.92|291.52|288.52|286.12|0
1657289700000|2022-07-08 14:15:00|288.79|286.39|288.65|286.25|289.6|287.2|287.72|285.32|0
1657290000000|2022-07-08 14:20:00|288.72|286.32|284.92|282.52|290|287.6|284.92|282.52|0
1657290300000|2022-07-08 14:25:00|284.78|282.38|279.11|276.71|284.78|282.38|277.67|275.27|0
1657290600000|2022-07-08 14:30:00|278.59|276.19|278.19|275.79|279.24|276.84|277.28|274.88|0
1657290900000|2022-07-08 14:35:00|278.06|275.66|276.89|274.49|278.58|276.18|275.2|272.8|0
1657291200000|2022-07-08 14:40:00|276.76|274.36|274.41|272.01|279.81|277.41|274.41|272.01|0
1657291500000|2022-07-08 14:45:00|274.54|272.14|275.06|272.66|275.19|272.79|274.02|271.62|0
1657291800000|2022-07-08 14:50:00|275.19|272.79|278.53|276.13|279.25|276.85|274.93|272.53|0
1657292100000|2022-07-08 14:55:00|278.46|276.06|275.19|272.79|278.46|276.06|274.34|271.94|0
1657292400000|2022-07-08 15:00:00|274.8|272.4|274.92|272.52|276.1|273.7|273.76|271.36|0
1657292700000|2022-07-08 15:05:00|274.79|272.39|271.29|268.89|275.97|273.57|271.16|268.76|0
1657293000000|2022-07-08 15:10:00|271.42|269.02|273.82|271.42|274.01|271.61|270.9|268.5|0
1657293300000|2022-07-08 15:15:00|273.75|271.35|274.66|272.26|275.31|272.91|272.97|270.57|0
1657293600000|2022-07-08 15:20:00|274.53|272.13|272.71|270.31|274.53|272.13|272.06|269.66|0
1657293900000|2022-07-08 15:25:00|272.45|270.05|270.77|268.37|272.51|270.11|269.22|266.82|0
1657294200000|2022-07-08 15:30:00|270.64|268.24|269.86|267.46|271.93|269.53|269.48|267.08|0
1657294500000|2022-07-08 15:35:00|269.73|267.33|272.18|269.78|273.35|270.95|269.73|267.33|0
1657294800000|2022-07-08 15:40:00|272.05|269.65|273.47|271.07|274|271.6|271.92|269.52|0
1657295100000|2022-07-08 15:45:00|273.09|270.69|276.34|273.94|277.32|274.92|273.08|270.68|0
1657295400000|2022-07-08 15:50:00|276.47|274.07|274.64|272.24|276.73|274.33|274.25|271.85|0
1657295700000|2022-07-08 15:55:00|274.77|272.37|274.9|272.5|276.46|274.06|274.12|271.72|0
1657296000000|2022-07-08 16:00:00|274.77|272.37|276.32|273.92|276.58|274.18|274.77|272.37|0
1657296300000|2022-07-08 16:05:00|276.45|274.05|280.1|277.7|280.63|278.23|276.32|273.92|0
1657296600000|2022-07-08 16:10:00|280.23|277.83|279.74|277.34|280.23|277.83|278.04|275.64|0
1657296900000|2022-07-08 16:15:00|280.13|277.73|278.04|275.64|280.4|278|278.04|275.64|0
1657297200000|2022-07-08 16:20:00|278.17|275.77|281.45|279.05|281.71|279.31|277.38|274.98|0
1657297500000|2022-07-08 16:25:00|281.05|278.65|284.35|281.95|284.62|282.22|280.72|278.32|0
1657297800000|2022-07-08 16:30:00|284.62|282.22|285.15|282.75|286.35|283.95|283.56|281.16|0
1657298100000|2022-07-08 16:35:00|285.28|282.88|287.81|285.41|287.95|285.55|283.82|281.42|0
1657298400000|2022-07-08 16:40:00|288.08|285.68|286.74|284.34|289.42|287.02|286.61|284.21|0
1657298700000|2022-07-08 16:45:00|287.41|285.01|285.94|283.54|289.42|287.02|285.67|283.27|0
1657299000000|2022-07-08 16:50:00|286.07|283.67|288.07|285.67|289.55|287.15|285.8|283.4|0
1657299300000|2022-07-08 16:55:00|288.21|285.81|289.08|286.68|289.55|287.15|286.6|284.2|0
1657299600000|2022-07-08 17:00:00|289.41|287.01|290.48|288.08|291.56|289.16|287.94|285.54|0
1657299900000|2022-07-08 17:05:00|290.62|288.22|287.01|284.61|290.62|288.22|286.02|283.62|0
1657300200000|2022-07-08 17:10:00|286.87|284.47|286.2|283.8|287.14|284.74|285.41|283.01|0
1657300500000|2022-07-08 17:15:00|286.14|283.74|287.27|284.87|288.47|286.07|286.14|283.74|0
1657300800000|2022-07-08 17:20:00|287.54|285.14|287.67|285.27|288.2|285.8|287|284.6|0
1657301100000|2022-07-08 17:25:00|287.53|285.13|283.07|280.67|287.53|285.13|282.44|280.04|0
1657301400000|2022-07-08 17:30:00|282.94|280.54|283.6|281.2|284.4|282|282.94|280.54|0
1657301700000|2022-07-08 17:35:00|283.47|281.07|283.07|280.67|285.06|282.66|282.67|280.27|0
1657302000000|2022-07-08 17:40:00|282.93|280.53|282.54|280.14|283.2|280.8|281.61|279.21|0
1657302300000|2022-07-08 17:45:00|282.8|280.4|279.26|276.86|283.46|281.06|279|276.6|0
1657302600000|2022-07-08 17:50:00|279|276.6|278.6|276.2|279.78|277.38|278.08|275.68|0
1657302900000|2022-07-08 17:55:00|278.73|276.33|281.41|279.01|282.33|279.93|278.6|276.2|0
1657303200000|2022-07-08 18:00:00|281.54|279.14|281.27|278.87|283.52|281.12|280.75|278.35|0
1657303500000|2022-07-08 18:05:00|281.14|278.74|278.51|276.11|281.14|278.74|278.12|275.72|0
1657303800000|2022-07-08 18:10:00|278.64|276.24|278.9|276.5|279.82|277.42|278.51|276.11|0
1657304100000|2022-07-08 18:15:00|278.77|276.37|278.11|275.71|279.69|277.29|278.11|275.71|0
1657304400000|2022-07-08 18:20:00|277.98|275.58|276.33|273.93|278.37|275.97|275.42|273.02|0
1657304700000|2022-07-08 18:25:00|276.59|274.19|275.55|273.15|277.25|274.85|275.16|272.76|0
1657305000000|2022-07-08 18:30:00|275.29|272.89|273.99|271.59|275.81|273.41|273.99|271.59|0
1657305300000|2022-07-08 18:35:00|273.86|271.46|273.72|271.32|274.9|272.5|272.95|270.55|0
1657305600000|2022-07-08 18:40:00|273.6|271.2|272.56|270.16|274.89|272.49|272.56|270.16|0
1657305900000|2022-07-08 18:45:00|272.69|270.29|274.76|272.36|274.76|272.36|272.43|270.03|0
1657306200000|2022-07-08 18:50:00|274.5|272.1|276.58|274.18|276.58|274.18|273.72|271.32|0
1657306500000|2022-07-08 18:55:00|276.71|274.31|273.46|271.06|277.1|274.7|273.46|271.06|0
1657306800000|2022-07-08 19:00:00|273.72|271.32|272.55|270.15|275.01|272.61|271.91|269.51|0
1657307100000|2022-07-08 19:05:00|272.42|270.02|275.92|273.52|276.25|273.85|272.42|270.02|0
1657307400000|2022-07-08 19:10:00|275.79|273.39|273.58|271.18|276.31|273.91|272.81|270.41|0
1657307700000|2022-07-08 19:15:00|273.32|270.92|274.74|272.34|275.52|273.12|273.32|270.92|0
1657308000000|2022-07-08 19:20:00|274.61|272.21|275.91|273.51|276.04|273.64|273.84|271.44|0
1657308300000|2022-07-08 19:25:00|276.04|273.64|276.04|273.64|276.82|274.42|275.39|272.99|0
1657308600000|2022-07-08 19:30:00|275.91|273.51|278.12|275.72|279.17|276.77|275.39|272.99|0
1657308900000|2022-07-08 19:35:00|277.99|275.59|278.25|275.85|279.43|277.03|276.42|274.02|0
1657309200000|2022-07-08 19:40:00|278.12|275.72|276.47|274.07|278.43|276.03|276.08|273.68|0
1657309500000|2022-07-08 19:45:00|276.86|274.46|278.76|276.36|279.21|276.81|276.47|274.07|0
1657309800000|2022-07-08 19:50:00|279.08|276.68|278.42|276.02|280.52|278.12|277.9|275.5|0
1657310100000|2022-07-08 19:55:00|278.55|276.15|281.44|279.04|282.23|279.83|277.25|274.85|0
1657310400000|2022-07-08 20:00:00|281.05|278.65|279.86|277.46|281.7|279.3|279.34|276.94|0
1657310700000|2022-07-08 20:05:00|279.73|277.33|279.73|277.33|280.12|277.72|279.2|276.8|0
1657311000000|2022-07-08 20:10:00|279.59|277.19|279.07|276.67|279.86|277.46|278.94|276.54|0
1657498500000|2022-07-11 00:15:00|284.83|282.03|285.7|282.9|285.9|283.1|284.83|282.03|0
1657498800000|2022-07-11 00:20:00|285.63|282.83|284.3|281.5|285.63|282.83|283.77|280.97|0
1657499100000|2022-07-11 00:25:00|284.43|281.63|283.5|280.7|284.43|281.63|282.7|279.9|0
1657499400000|2022-07-11 00:30:00|283.36|280.56|284.43|281.63|284.43|281.63|282.3|279.5|0
1657499700000|2022-07-11 00:35:00|284.29|281.49|284.29|281.49|284.82|282.02|283.89|281.09|0
1657500000000|2022-07-11 00:40:00|284.16|281.36|284.69|281.89|284.82|282.02|283.76|280.96|0
1657500300000|2022-07-11 00:45:00|284.82|282.02|284.68|281.88|284.82|282.02|284.02|281.22|0
1657500600000|2022-07-11 00:50:00|284.82|282.02|283.75|280.95|284.82|282.02|283.62|280.82|0
1657500900000|2022-07-11 00:55:00|283.82|281.02|283.68|280.88|283.82|281.02|282.68|279.88|0
1657501200000|2022-07-11 01:00:00|283.75|280.95|285.61|282.81|285.61|282.81|283.61|280.81|0
1657501500000|2022-07-11 01:05:00|285.88|283.08|286.81|284.01|287.89|285.09|285.88|283.08|0
1657501800000|2022-07-11 01:10:00|286.62|283.82|285.87|283.07|287.35|284.55|285.87|283.07|0
1657502100000|2022-07-11 01:15:00|285.74|282.94|287.42|284.62|288.15|285.35|285.74|282.94|0
1657502400000|2022-07-11 01:20:00|287.48|284.68|289.09|286.29|289.09|286.29|287.35|284.55|0
1657502700000|2022-07-11 01:25:00|288.96|286.16|289.63|286.83|289.63|286.83|288.42|285.62|0
1657503000000|2022-07-11 01:30:00|289.5|286.7|288.75|285.95|289.63|286.83|288.01|285.21|0
1657503300000|2022-07-11 01:35:00|288.68|285.88|289.63|286.83|290.71|287.91|288.68|285.88|0
1657503600000|2022-07-11 01:40:00|289.76|286.96|289.08|286.28|289.9|287.1|288.48|285.68|0
1657503900000|2022-07-11 01:45:00|289.22|286.42|289.49|286.69|290.1|287.3|288.68|285.88|0
1657504200000|2022-07-11 01:50:00|289.62|286.82|291.92|289.12|292.6|289.8|289.62|286.82|0
1657504500000|2022-07-11 01:55:00|292.06|289.26|292.6|289.8|292.87|290.07|291.38|288.58|0
1657504800000|2022-07-11 02:00:00|292.73|289.93|293.55|290.75|293.76|290.96|292.12|289.32|0
1657505100000|2022-07-11 02:05:00|293.68|290.88|293.41|290.61|293.96|291.16|292.73|289.93|0
1657505400000|2022-07-11 02:10:00|293.54|290.74|293.81|291.01|293.95|291.15|292.93|290.13|0
1657505700000|2022-07-11 02:15:00|293.75|290.95|293.95|291.15|293.95|291.15|293.68|290.88|0
1657506000000|2022-07-11 02:20:00|293.81|291.01|293.13|290.33|293.95|291.15|292.72|289.92|0
1657506300000|2022-07-11 02:25:00|293.26|290.46|292.58|289.78|293.4|290.6|292.58|289.78|0
1657506600000|2022-07-11 02:30:00|292.45|289.65|292.11|289.31|293.26|290.46|291.9|289.1|0
1657506900000|2022-07-11 02:35:00|292.17|289.37|292.3|289.5|293.12|290.32|291.76|288.96|0
1657507200000|2022-07-11 02:40:00|292.24|289.44|291.62|288.82|292.44|289.64|291.49|288.69|0
1657507500000|2022-07-11 02:45:00|291.76|288.96|292.57|289.77|292.92|290.12|291.62|288.82|0
1657507800000|2022-07-11 02:50:00|292.51|289.71|293.79|290.99|293.79|290.99|292.51|289.71|0
1657508100000|2022-07-11 02:55:00|293.93|291.13|293.66|290.86|293.93|291.13|292.97|290.17|0
1657508400000|2022-07-11 03:00:00|293.79|290.99|293.79|290.99|293.93|291.13|293.38|290.58|0
1657508700000|2022-07-11 03:05:00|293.93|291.13|293.11|290.31|293.93|291.13|292.97|290.17|0
1657509000000|2022-07-11 03:10:00|293.24|290.44|295.01|292.21|295.36|292.56|292.7|289.9|0
1657509300000|2022-07-11 03:15:00|294.95|292.15|294.33|291.53|295.83|293.03|294.26|291.46|0
1657509600000|2022-07-11 03:20:00|294.19|291.39|293.92|291.12|295.15|292.35|293.78|290.98|0
1657509900000|2022-07-11 03:25:00|293.85|291.05|293.5|290.7|294.26|291.46|293.23|290.43|0
1657510200000|2022-07-11 03:30:00|293.37|290.57|293.09|290.29|293.91|291.11|293.09|290.29|0
1657510500000|2022-07-11 03:35:00|293.23|290.43|292.27|289.47|293.37|290.57|292.27|289.47|0
1657510800000|2022-07-11 03:40:00|292.55|289.75|293.36|290.56|293.5|290.7|292.41|289.61|0
1657511100000|2022-07-11 03:45:00|293.22|290.42|292.81|290.01|293.63|290.83|292.68|289.88|0
1657511400000|2022-07-11 03:50:00|292.95|290.15|293.08|290.28|293.36|290.56|292.81|290.01|0
1657511700000|2022-07-11 03:55:00|293.22|290.42|292.67|289.87|293.35|290.55|292.54|289.74|0
1657512000000|2022-07-11 04:00:00|292.54|289.74|292.26|289.46|292.67|289.87|291.86|289.06|0
1657512300000|2022-07-11 04:05:00|292.4|289.6|292.53|289.73|292.67|289.87|292.4|289.6|0
1657512600000|2022-07-11 04:10:00|292.47|289.67|292.73|289.93|292.87|290.07|291.85|289.05|0
1657512900000|2022-07-11 04:15:00|292.6|289.8|293|290.2|293.14|290.34|292.6|289.8|0
1657513200000|2022-07-11 04:20:00|292.93|290.13|293.68|290.88|294.08|291.28|292.8|290|0
1657513500000|2022-07-11 04:25:00|293.75|290.95|293.67|290.87|294.08|291.28|293.4|290.6|0
1657513800000|2022-07-11 04:30:00|293.74|290.94|292.86|290.06|294.22|291.42|292.11|289.31|0
1657514100000|2022-07-11 04:35:00|292.79|289.99|293.13|290.33|293.4|290.6|292.59|289.79|0
1657514400000|2022-07-11 04:40:00|292.99|290.19|294.21|291.41|294.28|291.48|292.99|290.19|0
1657514700000|2022-07-11 04:45:00|294.07|291.27|294.07|291.27|294.07|291.27|293.46|290.66|0
1657515000000|2022-07-11 04:50:00|294.21|291.41|294.07|291.27|294.75|291.95|293.8|291|0
1657515300000|2022-07-11 04:55:00|294.21|291.41|294.34|291.54|294.61|291.81|293.93|291.13|0
1657515600000|2022-07-11 05:00:00|294.47|291.67|294.61|291.81|295.16|292.36|294.34|291.54|0
1657515900000|2022-07-11 05:05:00|294.74|291.94|294.88|292.08|295.01|292.21|293.93|291.13|0
1657516200000|2022-07-11 05:10:00|294.95|292.15|294.74|291.94|295.29|292.49|294.6|291.8|0
1657516500000|2022-07-11 05:15:00|294.6|291.8|293.78|290.98|294.6|291.8|293.51|290.71|0
1657516800000|2022-07-11 05:20:00|293.65|290.85|293.1|290.3|293.92|291.12|292.97|290.17|0
1657517100000|2022-07-11 05:25:00|292.97|290.17|293.64|290.84|294.32|291.52|292.97|290.17|0
1657517400000|2022-07-11 05:30:00|293.78|290.98|294.39|291.59|294.87|292.07|293.64|290.84|0
1657517700000|2022-07-11 05:35:00|294.32|291.52|293.77|290.97|294.59|291.79|293.64|290.84|0
1657518000000|2022-07-11 05:40:00|293.91|291.11|293.36|290.56|294.32|291.52|293.09|290.29|0
1657518300000|2022-07-11 05:45:00|293.23|290.43|294.18|291.38|294.31|291.51|293.09|290.29|0
1657518600000|2022-07-11 05:50:00|294.31|291.51|295.67|292.87|296.08|293.28|294.18|291.38|0
1657518900000|2022-07-11 05:55:00|295.81|293.01|295.67|292.87|296.36|293.56|294.93|292.13|0
1657519200000|2022-07-11 06:00:00|295.81|293.01|294.31|291.51|296.35|293.55|293.9|291.1|0
1657519500000|2022-07-11 06:05:00|294.17|291.37|299.92|297.12|301.24|298.44|294.17|291.37|0
1657519800000|2022-07-11 06:10:00|299.64|296.84|301.29|298.49|302.49|299.69|298.21|295.41|0
1657520100000|2022-07-11 06:15:00|301.43|298.63|299.56|296.76|301.56|298.76|299.49|296.69|0
1657520400000|2022-07-11 06:20:00|299.49|296.69|299.29|296.49|299.9|297.1|298.81|296.01|0
1657520700000|2022-07-11 06:25:00|299.22|296.42|298.39|295.59|299.49|296.69|297.98|295.18|0
1657521000000|2022-07-11 06:30:00|298.25|295.45|297.91|295.11|298.66|295.86|297.29|294.49|0
1657521300000|2022-07-11 06:35:00|297.84|295.04|298.04|295.24|298.52|295.72|297.29|294.49|0
1657521600000|2022-07-11 06:40:00|298.11|295.31|298.52|295.72|299.07|296.27|297.84|295.04|0
1657521900000|2022-07-11 06:45:00|298.66|295.86|298.93|296.13|299.2|296.4|298.38|295.58|0
1657522200000|2022-07-11 06:50:00|299|296.2|300.81|298.01|300.95|298.15|298.93|296.13|0
1657522500000|2022-07-11 06:55:00|300.95|298.15|300.46|297.66|300.95|298.15|299.57|296.77|0
1657522800000|2022-07-11 07:00:00|300.39|297.59|299.43|296.63|302.05|299.25|299.36|296.56|0
1657523100000|2022-07-11 07:05:00|299.44|297.04|297.38|294.98|299.57|297.17|296.35|293.95|0
1657523400000|2022-07-11 07:10:00|297.58|295.18|297.85|295.45|297.85|295.45|295.94|293.54|0
1657523700000|2022-07-11 07:15:00|298.12|295.72|296.14|293.74|298.67|296.27|296.07|293.67|0
1657524000000|2022-07-11 07:20:00|296.07|293.67|295.87|293.47|296.48|294.08|294.44|292.04|0
1657524300000|2022-07-11 07:25:00|295.93|293.53|297.23|294.83|297.43|295.03|295.52|293.12|0
1657524600000|2022-07-11 07:30:00|297.02|294.62|295.25|292.85|297.98|295.58|295.11|292.71|0
1657524900000|2022-07-11 07:35:00|295.11|292.71|295.65|293.25|295.79|293.39|293.82|291.42|0
1657525200000|2022-07-11 07:40:00|295.52|293.12|296.33|293.93|296.74|294.34|295.24|292.84|0
1657525500000|2022-07-11 07:45:00|296.06|293.66|297.29|294.89|297.7|295.3|294.9|292.5|0
1657525800000|2022-07-11 07:50:00|297.15|294.75|297.49|295.09|297.97|295.57|296.46|294.06|0
1657526100000|2022-07-11 07:55:00|297.42|295.02|297.01|294.61|297.69|295.29|296.32|293.92|0
1657526400000|2022-07-11 08:00:00|296.94|294.54|297.41|295.01|297.69|295.29|295.91|293.51|0
1657526700000|2022-07-11 08:05:00|297.35|294.95|295.77|293.37|297.41|295.01|295.3|292.9|0
1657527000000|2022-07-11 08:10:00|296.05|293.65|294.21|291.81|296.05|293.65|293.06|290.66|0
1657527300000|2022-07-11 08:15:00|294|291.6|293.05|290.65|294.82|292.42|292.51|290.11|0
1657527600000|2022-07-11 08:20:00|292.99|290.59|293.46|291.06|294.81|292.41|292.65|290.25|0
1657527900000|2022-07-11 08:25:00|293.59|291.19|294.81|292.41|294.81|292.41|293.18|290.78|0
1657528200000|2022-07-11 08:30:00|294.95|292.55|293.72|291.32|294.95|292.55|293.59|291.19|0
1657528500000|2022-07-11 08:35:00|293.86|291.46|293.69|291.29|294.3|291.9|292.13|289.73|0
1657528800000|2022-07-11 08:40:00|293.55|291.15|294.84|292.44|295.18|292.78|293.55|291.15|0
1657529100000|2022-07-11 08:45:00|294.9|292.5|294.84|292.44|295.31|292.91|294.57|292.17|0
1657529400000|2022-07-11 08:50:00|294.63|292.23|294.43|292.03|295.85|293.45|293.95|291.55|0
1657529700000|2022-07-11 08:55:00|294.49|292.09|295.03|292.63|295.85|293.45|294.49|292.09|0
1657530000000|2022-07-11 09:00:00|295.17|292.77|293.07|290.67|295.98|293.58|293|290.6|0
1657530300000|2022-07-11 09:05:00|293.13|290.73|292.99|290.59|293.88|291.48|292.59|290.19|0
1657530600000|2022-07-11 09:10:00|292.93|290.53|292.45|290.05|293.26|290.86|291.64|289.24|0
1657530900000|2022-07-11 09:15:00|292.25|289.85|292.45|290.05|292.85|290.45|291.71|289.31|0
1657531200000|2022-07-11 09:20:00|292.58|290.18|292.58|290.18|293.6|291.2|292.31|289.91|0
1657531500000|2022-07-11 09:25:00|292.45|290.05|293.25|290.85|293.66|291.26|291.5|289.1|0
1657531800000|2022-07-11 09:30:00|293.66|291.26|294.54|292.14|294.81|292.41|293.32|290.92|0
1657532100000|2022-07-11 09:35:00|294.61|292.21|294|291.6|294.74|292.34|293.39|290.99|0
1657532400000|2022-07-11 09:40:00|293.93|291.53|294.6|292.2|294.81|292.41|293.38|290.98|0
1657532700000|2022-07-11 09:45:00|294.47|292.07|294.6|292.2|294.74|292.34|293.52|291.12|0
1657533000000|2022-07-11 09:50:00|294.53|292.13|294.87|292.47|294.87|292.47|294.19|291.79|0
1657533300000|2022-07-11 09:55:00|294.73|292.33|294.87|292.47|294.94|292.54|294.46|292.06|0
1657533600000|2022-07-11 10:00:00|294.8|292.4|294.46|292.06|295.82|293.42|294.46|292.06|0
1657533900000|2022-07-11 10:05:00|294.59|292.19|293.17|290.77|294.59|292.19|292.42|290.02|0
1657534200000|2022-07-11 10:10:00|293.37|290.97|292.42|290.02|293.37|290.97|292.42|290.02|0
1657534500000|2022-07-11 10:15:00|292.22|289.82|290.53|288.13|292.42|290.02|290.4|288|0
1657534800000|2022-07-11 10:20:00|290.47|288.07|290.8|288.4|291.34|288.94|289.99|287.59|0
1657535100000|2022-07-11 10:25:00|290.87|288.47|292.21|289.81|292.21|289.81|290.39|287.99|0
1657535400000|2022-07-11 10:30:00|292.28|289.88|293.63|291.23|293.9|291.5|292.08|289.68|0
1657535700000|2022-07-11 10:35:00|293.76|291.36|293.35|290.95|294.03|291.63|292.68|290.28|0
1657536000000|2022-07-11 10:40:00|293.62|291.22|292.27|289.87|293.62|291.22|292|289.6|0
1657536300000|2022-07-11 10:45:00|292|289.6|291.86|289.46|292.13|289.73|291.19|288.79|0
1657536600000|2022-07-11 10:50:00|291.73|289.33|293.89|291.49|293.96|291.56|291.59|289.19|0
1657536900000|2022-07-11 10:55:00|294.02|291.62|292.8|290.4|294.02|291.62|292.74|290.34|0
1657537200000|2022-07-11 11:00:00|292.94|290.54|291.45|289.05|292.94|290.54|291.18|288.78|0
1657537500000|2022-07-11 11:05:00|291.59|289.19|291.18|288.78|291.65|289.25|290.78|288.38|0
1657537800000|2022-07-11 11:10:00|291.25|288.85|291.45|289.05|291.79|289.39|290.77|288.37|0
1657538100000|2022-07-11 11:15:00|291.38|288.98|291.58|289.18|291.85|289.45|291.04|288.64|0
1657538400000|2022-07-11 11:20:00|291.51|289.11|292.52|290.12|292.66|290.26|291.31|288.91|0
1657538700000|2022-07-11 11:25:00|292.66|290.26|294.08|291.68|294.14|291.74|292.65|290.25|0
1657539000000|2022-07-11 11:30:00|294.01|291.61|293.73|291.33|294.14|291.74|293.06|290.66|0
1657539300000|2022-07-11 11:35:00|293.87|291.47|294.27|291.87|294.41|292.01|293.46|291.06|0
1657539600000|2022-07-11 11:40:00|294.41|292.01|295.43|293.03|295.97|293.57|294.41|292.01|0
1657539900000|2022-07-11 11:45:00|295.63|293.23|295.76|293.36|296.31|293.91|295.49|293.09|0
1657540200000|2022-07-11 11:50:00|295.9|293.5|296.69|294.29|296.85|294.45|295.83|293.43|0
1657540500000|2022-07-11 11:55:00|296.62|294.22|296|293.6|297.1|294.7|296|293.6|0
1657540800000|2022-07-11 12:00:00|296.07|293.67|296.27|293.87|296.54|294.14|295.45|293.05|0
1657541100000|2022-07-11 12:05:00|296.41|294.01|295.04|292.64|297.09|294.69|294.77|292.37|0
1657541400000|2022-07-11 12:10:00|295.18|292.78|294.9|292.5|295.18|292.78|294.09|291.69|0
1657541700000|2022-07-11 12:15:00|294.77|292.37|294.9|292.5|295.45|293.05|294.63|292.23|0
1657542000000|2022-07-11 12:20:00|294.76|292.36|293.4|291|294.76|292.36|293.13|290.73|0
1657542300000|2022-07-11 12:25:00|293.54|291.14|294.21|291.81|294.69|292.29|293.4|291|0
1657542600000|2022-07-11 12:30:00|294.08|291.68|295.3|292.9|295.71|293.31|293.33|290.93|0
1657542900000|2022-07-11 12:35:00|295.44|293.04|296.12|293.72|296.12|293.72|295.03|292.63|0
1657543200000|2022-07-11 12:40:00|296.19|293.79|296.39|293.99|297.48|295.08|295.71|293.31|0
1657543500000|2022-07-11 12:45:00|296.25|293.85|297.21|294.81|298.16|295.76|296.11|293.71|0
1657543800000|2022-07-11 12:50:00|297.07|294.67|295.56|293.16|297.21|294.81|295.16|292.76|0
1657544100000|2022-07-11 12:55:00|295.43|293.03|295.02|292.62|296.11|293.71|294.47|292.07|0
1657544400000|2022-07-11 13:00:00|294.88|292.48|294.2|291.8|295.15|292.75|293.79|291.39|0
1657544700000|2022-07-11 13:05:00|294.33|291.93|294.74|292.34|295.15|292.75|293.38|290.98|0
1657545000000|2022-07-11 13:10:00|294.87|292.47|296.24|293.84|296.24|293.84|294.47|292.07|0
1657545300000|2022-07-11 13:15:00|296.37|293.97|294.73|292.33|296.37|293.97|294.26|291.86|0
1657545600000|2022-07-11 13:20:00|294.87|292.47|294.32|291.92|295.01|292.61|294.19|291.79|0
1657545900000|2022-07-11 13:25:00|294.46|292.06|296.36|293.96|296.36|293.96|294.32|291.92|0
1657546200000|2022-07-11 13:30:00|295.82|293.42|293.77|291.37|296.36|293.96|290.53|288.13|0
1657546500000|2022-07-11 13:35:00|294.73|292.33|301.86|299.46|301.86|299.46|293.71|291.31|0
1657546800000|2022-07-11 13:40:00|302|299.6|301.79|299.39|304.22|301.82|300.41|298.01|0
1657547100000|2022-07-11 13:45:00|302.07|299.67|304.02|301.62|306.4|304|302.07|299.67|0
1657547400000|2022-07-11 13:50:00|304.3|301.9|304.38|301.98|306.82|304.42|302.9|300.5|0
1657547700000|2022-07-11 13:55:00|304.45|302.05|302.01|299.61|304.66|302.26|300.9|298.5|0
1657548000000|2022-07-11 14:00:00|302.71|300.31|305.07|302.67|305.91|303.51|302.71|300.31|0
1657548300000|2022-07-11 14:05:00|304.93|302.53|303.54|301.14|306.33|303.93|302.01|299.61|0
1657548600000|2022-07-11 14:10:00|303.81|301.41|301.74|299.34|303.81|301.41|299.58|297.18|0
1657548900000|2022-07-11 14:15:00|301.67|299.27|303.34|300.94|303.48|301.08|298.89|296.49|0
1657549200000|2022-07-11 14:20:00|303.2|300.8|306.11|303.71|307.87|305.47|302.64|300.24|0
1657549500000|2022-07-11 14:25:00|306.6|304.2|304.29|301.89|306.6|304.2|303.32|300.92|0
1657549800000|2022-07-11 14:30:00|304.57|302.17|302.12|299.72|304.99|302.59|300.32|297.92|0
1657550100000|2022-07-11 14:35:00|301.98|299.58|299.12|296.72|303.09|300.69|298.57|296.17|0
1657550400000|2022-07-11 14:40:00|298.99|296.59|299.12|296.72|299.95|297.55|296.51|294.11|0
1657550700000|2022-07-11 14:45:00|298.85|296.45|299.95|297.55|300.92|298.52|297.88|295.48|0
1657551000000|2022-07-11 14:50:00|299.81|297.41|300.36|297.96|301.19|298.79|298.43|296.03|0
1657551300000|2022-07-11 14:55:00|300.22|297.82|304.39|301.99|304.39|301.99|300.08|297.68|0
1657551600000|2022-07-11 15:00:00|304.66|302.26|302.57|300.17|304.66|302.26|302.3|299.9|0
1657551900000|2022-07-11 15:05:00|302.85|300.45|299.94|297.54|302.99|300.59|299.39|296.99|0
1657552200000|2022-07-11 15:10:00|300.08|297.68|299.94|297.54|300.63|298.23|298.14|295.74|0
1657552500000|2022-07-11 15:15:00|299.8|297.4|300.35|297.95|300.76|298.36|298|295.6|0
1657552800000|2022-07-11 15:20:00|300.49|298.09|301.73|299.33|301.87|299.47|298.83|296.43|0
1657553100000|2022-07-11 15:25:00|301.87|299.47|299.24|296.84|301.87|299.47|298.69|296.29|0
1657553400000|2022-07-11 15:30:00|299.1|296.7|301.03|298.63|301.17|298.77|298.13|295.73|0
1657553700000|2022-07-11 15:35:00|300.62|298.22|300.2|297.8|302.7|300.3|297.44|295.04|0
1657554000000|2022-07-11 15:40:00|300.34|297.94|301.72|299.32|303.11|300.71|299.65|297.25|0
1657554300000|2022-07-11 15:45:00|300.75|298.35|302.97|300.57|303.25|300.85|300.61|298.21|0
1657554600000|2022-07-11 15:50:00|302.83|300.43|303.37|300.97|305.04|302.64|302.53|300.13|0
1657554900000|2022-07-11 15:55:00|303.51|301.11|302.53|300.13|303.92|301.52|301.7|299.3|0
1657555200000|2022-07-11 16:00:00|302.25|299.85|302.81|300.41|303.92|301.52|301.28|298.88|0
1657555500000|2022-07-11 16:05:00|302.95|300.55|301.83|299.43|303.64|301.24|301.69|299.29|0
1657555800000|2022-07-11 16:10:00|302.25|299.85|301.14|298.74|302.39|299.99|300.45|298.05|0
1657556100000|2022-07-11 16:15:00|301.28|298.88|301.41|299.01|301.83|299.43|299.89|297.49|0
1657556400000|2022-07-11 16:20:00|301.55|299.15|302.24|299.84|303.91|301.51|301.14|298.74|0
1657556700000|2022-07-11 16:25:00|302.38|299.98|301.41|299.01|303.21|300.81|301.27|298.87|0
1657557000000|2022-07-11 16:30:00|301.55|299.15|300.99|298.59|302.38|299.98|300.71|298.31|0
1657557300000|2022-07-11 16:35:00|300.85|298.45|298.78|296.38|300.85|298.45|298.37|295.97|0
1657557600000|2022-07-11 16:40:00|298.64|296.24|300.29|297.89|300.98|298.58|298.64|296.24|0
1657557900000|2022-07-11 16:45:00|300.16|297.76|300.71|298.31|300.85|298.45|299.74|297.34|0
1657558200000|2022-07-11 16:50:00|300.57|298.17|301.26|298.86|302.5|300.1|300.43|298.03|0
1657558500000|2022-07-11 16:55:00|301.12|298.72|299.53|297.13|301.12|298.72|298.77|296.37|0
1657558800000|2022-07-11 17:00:00|299.6|297.2|297.12|294.72|300.15|297.75|295.07|292.67|0
1657559100000|2022-07-11 17:05:00|297.05|294.65|293.84|291.44|297.94|295.54|293.43|291.03|0
1657559400000|2022-07-11 17:10:00|293.97|291.57|295.33|292.93|295.93|293.53|293.29|290.89|0
1657559700000|2022-07-11 17:15:00|295.46|293.06|294.72|292.32|296.14|293.74|294.45|292.05|0
1657560000000|2022-07-11 17:20:00|294.86|292.46|293.08|290.68|294.86|292.46|293.08|290.68|0
1657560300000|2022-07-11 17:25:00|293.22|290.82|293.08|290.68|293.9|291.5|292.67|290.27|0
1657560600000|2022-07-11 17:30:00|293.22|290.82|291.45|289.05|293.49|291.09|290.23|287.83|0
1657560900000|2022-07-11 17:35:00|291.31|288.91|290.37|287.97|291.58|289.18|290.37|287.97|0
1657561200000|2022-07-11 17:40:00|290.23|287.83|291.17|288.77|291.17|288.77|289.42|287.02|0
1657561500000|2022-07-11 17:45:00|291.04|288.64|291.71|289.31|292.12|289.72|290.5|288.1|0
1657561800000|2022-07-11 17:50:00|291.65|289.25|289.95|287.55|291.98|289.58|289.55|287.15|0
1657562100000|2022-07-11 17:55:00|290.09|287.69|291.57|289.17|291.64|289.24|289.95|287.55|0
1657562400000|2022-07-11 18:00:00|291.44|289.04|293.74|291.34|294.56|292.16|291.3|288.9|0
1657562700000|2022-07-11 18:05:00|293.88|291.48|295.51|293.11|295.51|293.11|292.65|290.25|0
1657563000000|2022-07-11 18:10:00|295.38|292.98|296.74|294.34|297.16|294.76|295.1|292.7|0
1657563300000|2022-07-11 18:15:00|296.88|294.48|296.47|294.07|298.12|295.72|295.92|293.52|0
1657563600000|2022-07-11 18:20:00|296.6|294.2|296.74|294.34|297.84|295.44|295.92|293.52|0
1657563900000|2022-07-11 18:25:00|296.88|294.48|297.7|295.3|297.97|295.57|296.74|294.34|0
1657564200000|2022-07-11 18:30:00|297.83|295.43|298.52|296.12|298.8|296.4|297.01|294.61|0
1657564500000|2022-07-11 18:35:00|298.38|295.98|298.24|295.84|299.07|296.67|297.42|295.02|0
1657564800000|2022-07-11 18:40:00|298.1|295.7|296.18|293.78|298.52|296.12|295.63|293.23|0
1657565100000|2022-07-11 18:45:00|296.11|293.71|297.82|295.42|297.82|295.42|295.5|293.1|0
1657565400000|2022-07-11 18:50:00|297.69|295.29|299.75|297.35|300.58|298.18|297.69|295.29|0
1657565700000|2022-07-11 18:55:00|299.89|297.49|301.41|299.01|301.41|299.01|298.92|296.52|0
1657566000000|2022-07-11 19:00:00|301.55|299.15|304.05|301.65|304.6|302.2|300.71|298.31|0
1657566300000|2022-07-11 19:05:00|304.18|301.78|304.1|301.7|304.74|302.34|301.54|299.14|0
1657566600000|2022-07-11 19:10:00|304.24|301.84|303.82|301.42|304.94|302.54|303.13|300.73|0
1657566900000|2022-07-11 19:15:00|304.1|301.7|304.94|302.54|305.77|303.37|303.41|301.01|0
1657567200000|2022-07-11 19:20:00|305.08|302.68|304.79|302.39|305.91|303.51|303.96|301.56|0
1657567500000|2022-07-11 19:25:00|304.93|302.53|303.82|301.42|305.35|302.95|303.12|300.72|0
1657567800000|2022-07-11 19:30:00|304.09|301.69|303.4|301|304.09|301.69|302.29|299.89|0
1657568100000|2022-07-11 19:35:00|303.54|301.14|303.88|301.48|305.07|302.67|302.84|300.44|0
1657568400000|2022-07-11 19:40:00|304.02|301.62|305.9|303.5|305.9|303.5|302.84|300.44|0
1657568700000|2022-07-11 19:45:00|305.76|303.36|305.34|302.94|306.25|303.85|303.53|301.13|0
1657569000000|2022-07-11 19:50:00|307.02|304.62|306.32|303.92|307.72|305.32|306.04|303.64|0
1657569300000|2022-07-11 19:55:00|306.46|304.06|303.24|300.84|307.02|304.62|303.24|300.84|0
1657569600000|2022-07-11 20:00:00|303.52|301.12|301.71|299.31|303.52|301.12|301.44|299.04|0
1657569900000|2022-07-11 20:05:00|301.58|299.18|300.88|298.48|301.58|299.18|300.47|298.07|0
1657570200000|2022-07-11 20:10:00|300.74|298.34|300.74|298.34|301.3|298.9|300.05|297.65|0
1657570500000|2022-07-11 20:15:00|300.8|298|301.35|298.55|301.35|298.55|300.53|297.73|0
1657570800000|2022-07-11 20:20:00|301.21|298.41|301.07|298.27|301.49|298.69|300.94|298.14|0
1657571100000|2022-07-11 20:25:00|301.21|298.41|301.07|298.27|301.49|298.69|301.07|298.27|0
1657571400000|2022-07-11 20:30:00|300.93|298.13|300.52|297.72|300.93|298.13|300.38|297.58|0
1657571700000|2022-07-11 20:35:00|300.65|297.85|300.79|297.99|301.34|298.54|300.52|297.72|0
1657572000000|2022-07-11 20:40:00|300.93|298.13|301.34|298.54|301.34|298.54|300.93|298.13|0
1657572300000|2022-07-11 20:45:00|301.48|298.68|301.48|298.68|301.62|298.82|301.06|298.26|0
1657572600000|2022-07-11 20:50:00|301.34|298.54|301.47|298.67|301.61|298.81|301.34|298.54|0
1657572900000|2022-07-11 20:55:00|301.55|298.75|301.41|298.61|301.89|299.09|301.33|298.53|0
1657573200000|2022-07-11 21:00:00|301.6|298.8|301.62|298.82|301.7|298.9|301.44|298.64|0
1657573500000|2022-07-11 21:05:00|301.64|298.84|301.78|298.98|301.82|299.02|301.58|298.78|0
1657573800000|2022-07-11 21:10:00|301.74|298.94|301.74|298.94|301.78|298.98|301.65|298.85|0
1657574100000|2022-07-11 21:15:00|301.61|298.81|301.53|298.73|301.67|298.87|301.45|298.65|0
1657574400000|2022-07-11 21:20:00|301.55|298.75|301.55|298.75|301.59|298.79|301.53|298.73|0
1657574700000|2022-07-11 21:25:00|301.47|298.67|301.57|298.77|301.59|298.79|301.47|298.67|0
1657575000000|2022-07-11 21:30:00|301.48|298.68|301.36|298.56|301.5|298.7|301.22|298.42|0
1657575300000|2022-07-11 21:35:00|301.38|298.58|301.48|298.68|301.52|298.72|301.38|298.58|0
1657575600000|2022-07-11 21:40:00|301.44|298.64|301.52|298.72|301.52|298.72|301.44|298.64|0
1657575900000|2022-07-11 21:45:00|301.51|298.71|301.37|298.57|301.51|298.71|301.11|298.31|0
1657576200000|2022-07-11 21:50:00|301.4|298.6|301.46|298.66|301.5|298.7|301.23|298.43|0
1657576500000|2022-07-11 21:55:00|301.45|298.65|301.21|298.41|301.45|298.65|301.21|298.41|0
1657576800000|2022-07-11 22:00:00|301.24|298.44|303.1|300.3|303.11|300.31|301.24|298.44|0
1657577100000|2022-07-11 22:05:00|303.24|300.44|302.68|299.88|303.31|300.51|302.55|299.75|0
1657577400000|2022-07-11 22:10:00|302.62|299.82|302.54|299.74|303.17|300.37|302.4|299.6|0
1657577700000|2022-07-11 22:15:00|302.68|299.88|302.4|299.6|302.82|300.02|302.2|299.4|0
1657578000000|2022-07-11 22:20:00|302.33|299.53|302.54|299.74|302.61|299.81|302.26|299.46|0
1657578300000|2022-07-11 22:25:00|302.4|299.6|302.12|299.32|302.54|299.74|302.12|299.32|0
1657578600000|2022-07-11 22:30:00|301.98|299.18|302.12|299.32|302.12|299.32|301.56|298.76|0
1657578900000|2022-07-11 22:35:00|302.19|299.39|303.36|300.56|303.5|300.7|302.12|299.32|0
1657579200000|2022-07-11 22:40:00|303.23|300.43|304.06|301.26|304.06|301.26|303.09|300.29|0
1657579500000|2022-07-11 22:45:00|304.13|301.33|304.61|301.81|305.03|302.23|303.92|301.12|0
1657579800000|2022-07-11 22:50:00|304.75|301.95|304.61|301.81|304.89|302.09|304.33|301.53|0
1657580100000|2022-07-11 22:55:00|304.68|301.88|304.68|301.88|305.03|302.23|304.33|301.53|0
1657580400000|2022-07-11 23:00:00|304.75|301.95|303.77|300.97|304.82|302.02|303.77|300.97|0
1657580700000|2022-07-11 23:05:00|303.63|300.83|302.52|299.72|303.63|300.83|302.52|299.72|0
1657581000000|2022-07-11 23:10:00|302.59|299.79|302.93|300.13|303.35|300.55|302.52|299.72|0
1657581300000|2022-07-11 23:15:00|302.86|300.06|303.48|300.68|303.62|300.82|302.51|299.71|0
1657581600000|2022-07-11 23:20:00|303.34|300.54|303.34|300.54|303.69|300.89|302.93|300.13|0
1657581900000|2022-07-11 23:25:00|303.27|300.47|301.81|299.01|303.27|300.47|301.81|299.01|0
1657582200000|2022-07-11 23:30:00|301.95|299.15|302.16|299.36|302.3|299.5|301.67|298.87|0
1657582500000|2022-07-11 23:35:00|302.09|299.29|301.25|298.45|302.23|299.43|300.77|297.97|0
1657582800000|2022-07-11 23:40:00|301.32|298.52|301.8|299|301.94|299.14|301.19|298.39|0
1657583100000|2022-07-11 23:45:00|301.67|298.87|300.83|298.03|301.8|299|300.69|297.89|0
1657583400000|2022-07-11 23:50:00|300.69|297.89|301.25|298.45|301.52|298.72|300.56|297.76|0
1657583700000|2022-07-11 23:55:00|301.11|298.31|300.27|297.47|301.52|298.72|300.14|297.34|0
1657584000000|2022-07-12 00:00:00|300.14|297.34|301.66|298.86|302.35|299.55|299.72|296.92|0
1657584300000|2022-07-12 00:05:00|301.52|298.72|301.59|298.79|302.07|299.27|300.96|298.16|0
1657584600000|2022-07-12 00:10:00|301.51|298.71|302.48|299.68|302.62|299.82|301.24|298.44|0
1657584900000|2022-07-12 00:15:00|302.62|299.82|302.9|300.1|303.18|300.38|301.79|298.99|0
1657585200000|2022-07-12 00:20:00|303.04|300.24|303.03|300.23|303.59|300.79|302.62|299.82|0
1657585500000|2022-07-12 00:25:00|303.17|300.37|305.96|303.16|306.45|303.65|303.11|300.31|0
1657585800000|2022-07-12 00:30:00|305.82|303.02|306.66|303.86|307.08|304.28|305.4|302.6|0
1657586100000|2022-07-12 00:35:00|306.94|304.14|305.81|303.01|307.5|304.7|305.81|303.01|0
1657586400000|2022-07-12 00:40:00|305.67|302.87|306.79|303.99|307.07|304.27|305.53|302.73|0
1657586700000|2022-07-12 00:45:00|306.93|304.13|310.8|308|311.79|308.99|306.51|303.71|0
1657587000000|2022-07-12 00:50:00|310.52|307.72|313.71|310.91|314.7|311.9|310.31|307.51|0
1657587300000|2022-07-12 00:55:00|313.78|310.98|314.7|311.9|314.99|312.19|313.13|310.33|0
1657587600000|2022-07-12 01:00:00|314.41|311.61|314.98|312.18|315.41|312.61|314.27|311.47|0
1657587900000|2022-07-12 01:05:00|314.91|312.11|314.34|311.54|315.06|312.26|313.41|310.61|0
1657588200000|2022-07-12 01:10:00|314.41|311.61|314.69|311.89|315.55|312.75|314.27|311.47|0
1657588500000|2022-07-12 01:15:00|314.12|311.32|314.4|311.6|314.69|311.89|313.69|310.89|0
1657588800000|2022-07-12 01:20:00|314.34|311.54|315.97|313.17|315.97|313.17|314.12|311.32|0
1657589100000|2022-07-12 01:25:00|315.83|313.03|314.05|311.25|316.4|313.6|313.83|311.03|0
1657589400000|2022-07-12 01:30:00|314.11|311.31|313.12|310.32|314.26|311.46|312.12|309.32|0
1657589700000|2022-07-12 01:35:00|313.26|310.46|313.54|310.74|314.54|311.74|312.97|310.17|0
1657590000000|2022-07-12 01:40:00|313.4|310.6|313.47|310.67|313.54|310.74|312.12|309.32|0
1657590300000|2022-07-12 01:45:00|313.54|310.74|313.68|310.88|314.53|311.73|313.11|310.31|0
1657590600000|2022-07-12 01:50:00|313.61|310.81|314.1|311.3|314.39|311.59|312.97|310.17|0
1657590900000|2022-07-12 01:55:00|314.24|311.44|313.82|311.02|314.67|311.87|313.75|310.95|0
1657591200000|2022-07-12 02:00:00|313.75|310.95|313.96|311.16|314.1|311.3|312.96|310.16|0
1657591500000|2022-07-12 02:05:00|313.89|311.09|313.1|310.3|313.89|311.09|312.39|309.59|0
1657591800000|2022-07-12 02:10:00|313.24|310.44|314.23|311.43|314.23|311.43|313.1|310.3|0
1657592100000|2022-07-12 02:15:00|314.38|311.58|314.8|312|314.95|312.15|314.02|311.22|0
1657592400000|2022-07-12 02:20:00|314.66|311.86|313.66|310.86|314.66|311.86|313.52|310.72|0
1657592700000|2022-07-12 02:25:00|313.73|310.93|314.09|311.29|314.16|311.36|313.09|310.29|0
1657593000000|2022-07-12 02:30:00|314.08|311.28|314.22|311.42|315.08|312.28|313.94|311.14|0
1657593300000|2022-07-12 02:35:00|314.08|311.28|314.94|312.14|315.08|312.28|313.65|310.85|0
1657593600000|2022-07-12 02:40:00|314.79|311.99|315.65|312.85|315.72|312.92|314.65|311.85|0
1657593900000|2022-07-12 02:45:00|315.5|312.7|315.22|312.42|315.5|312.7|314.36|311.56|0
1657594200000|2022-07-12 02:50:00|314.93|312.13|315.07|312.27|315.36|312.56|314.36|311.56|0
1657594500000|2022-07-12 02:55:00|315.14|312.34|314.64|311.84|315.5|312.7|314.36|311.56|0
1657594800000|2022-07-12 03:00:00|314.71|311.91|316.07|313.27|316.14|313.34|314.29|311.49|0
1657595100000|2022-07-12 03:05:00|316|313.2|317.06|314.26|318.36|315.56|315.92|313.12|0
1657595400000|2022-07-12 03:10:00|316.92|314.12|317.06|314.26|317.49|314.69|316.78|313.98|0
1657595700000|2022-07-12 03:15:00|317.21|314.41|317.63|314.83|317.64|314.84|317.06|314.26|0
1657596000000|2022-07-12 03:20:00|317.56|314.76|316.48|313.68|317.85|315.05|316.2|313.4|0
1657596300000|2022-07-12 03:25:00|316.34|313.54|316.63|313.83|316.77|313.97|315.99|313.19|0
1657596600000|2022-07-12 03:30:00|316.77|313.97|316.48|313.68|316.91|314.11|315.91|313.11|0
1657596900000|2022-07-12 03:35:00|316.62|313.82|316.62|313.82|317.19|314.39|316.33|313.53|0
1657597200000|2022-07-12 03:40:00|316.55|313.75|314.9|312.1|316.69|313.89|314.76|311.96|0
1657597500000|2022-07-12 03:45:00|315.05|312.25|315.19|312.39|315.62|312.82|314.83|312.03|0
1657597800000|2022-07-12 03:50:00|315.04|312.24|315.11|312.31|315.61|312.81|314.76|311.96|0
1657598100000|2022-07-12 03:55:00|315.04|312.24|314.9|312.1|315.61|312.81|314.75|311.95|0
1657598400000|2022-07-12 04:00:00|314.75|311.95|315.89|313.09|316.04|313.24|314.75|311.95|0
1657598700000|2022-07-12 04:05:00|316.04|313.24|316.03|313.23|316.46|313.66|315.61|312.81|0
1657599000000|2022-07-12 04:10:00|316.11|313.31|315.89|313.09|316.75|313.95|315.89|313.09|0
1657599300000|2022-07-12 04:15:00|315.96|313.16|317.03|314.23|317.03|314.23|315.96|313.16|0
1657599600000|2022-07-12 04:20:00|316.96|314.16|316.6|313.8|317.6|314.8|316.6|313.8|0
1657599900000|2022-07-12 04:25:00|316.74|313.94|316.02|313.22|316.81|314.01|315.74|312.94|0
1657600200000|2022-07-12 04:30:00|316.17|313.37|316.67|313.87|316.74|313.94|316.02|313.22|0
1657600500000|2022-07-12 04:35:00|316.74|313.94|316.45|313.65|316.88|314.08|316.16|313.36|0
1657600800000|2022-07-12 04:40:00|316.3|313.5|316.87|314.07|317.02|314.22|316.16|313.36|0
1657601100000|2022-07-12 04:45:00|316.95|314.15|317.02|314.22|317.16|314.36|316.59|313.79|0
1657601400000|2022-07-12 04:50:00|317.09|314.29|316.8|314|317.38|314.58|316.73|313.93|0
1657601700000|2022-07-12 04:55:00|316.73|313.93|316.29|313.49|316.87|314.07|315.87|313.07|0
1657602000000|2022-07-12 05:00:00|316.01|313.21|316.72|313.92|317.23|314.43|315.94|313.14|0
1657602300000|2022-07-12 05:05:00|316.8|314|315.86|313.06|317.29|314.49|315.86|313.06|0
1657602600000|2022-07-12 05:10:00|316|313.2|316.36|313.56|316.58|313.78|315.86|313.06|0
1657602900000|2022-07-12 05:15:00|316.43|313.63|315.43|312.63|316.86|314.06|315.22|312.42|0
1657603200000|2022-07-12 05:20:00|315.28|312.48|314.85|312.05|315.71|312.91|314.85|312.05|0
1657603500000|2022-07-12 05:25:00|315|312.2|315.35|312.55|315.57|312.77|314.71|311.91|0
1657603800000|2022-07-12 05:30:00|315.28|312.48|316.07|313.27|316.56|313.76|315.21|312.41|0
1657604100000|2022-07-12 05:35:00|315.99|313.19|316.13|313.33|316.28|313.48|315.42|312.62|0
1657604400000|2022-07-12 05:40:00|316.21|313.41|315.56|312.76|316.42|313.62|315.27|312.47|0
1657604700000|2022-07-12 05:45:00|315.63|312.83|315.84|313.04|315.84|313.04|314.98|312.18|0
1657605000000|2022-07-12 05:50:00|315.77|312.97|315.84|313.04|316.13|313.33|315.41|312.61|0
1657605300000|2022-07-12 05:55:00|315.7|312.9|316.84|314.04|316.98|314.18|315.41|312.61|0
1657605600000|2022-07-12 06:00:00|317.27|314.47|319.56|316.76|320.29|317.49|317.12|314.32|0
1657605900000|2022-07-12 06:05:00|319.71|316.91|318.88|316.08|320.77|317.97|316.8|314|0
1657606200000|2022-07-12 06:10:00|318.73|315.93|318.16|315.36|319.31|316.51|318.09|315.29|0
1657606500000|2022-07-12 06:15:00|318.3|315.5|317.72|314.92|319.31|316.51|317.58|314.78|0
1657606800000|2022-07-12 06:20:00|318.01|315.21|317.29|314.49|318.08|315.28|315.14|312.34|0
1657607100000|2022-07-12 06:25:00|317.22|314.42|316.93|314.13|317.29|314.49|315.71|312.91|0
1657607400000|2022-07-12 06:30:00|317|314.2|316.57|313.77|317.72|314.92|316.28|313.48|0
1657607700000|2022-07-12 06:35:00|316.5|313.7|317.28|314.48|317.86|315.06|316.28|313.48|0
1657608000000|2022-07-12 06:40:00|317.36|314.56|317.71|314.91|318.29|315.49|317.28|314.48|0
1657608300000|2022-07-12 06:45:00|317.57|314.77|319.15|316.35|319.29|316.49|317.57|314.77|0
1657608600000|2022-07-12 06:50:00|319.22|316.42|317.99|315.19|320.15|317.35|317.71|314.91|0
1657608900000|2022-07-12 06:55:00|318.28|315.48|317.13|314.33|318.71|315.91|317.13|314.33|0
1657609200000|2022-07-12 07:00:00|317.27|314.47|316.55|313.75|317.85|315.05|315.55|312.75|0
1657609500000|2022-07-12 07:05:00|316.35|313.95|316.78|314.38|318.36|315.96|315.28|312.88|0
1657609800000|2022-07-12 07:10:00|316.92|314.52|318.79|316.39|320.66|318.26|316.78|314.38|0
1657610100000|2022-07-12 07:15:00|318.5|316.1|320.08|317.68|320.23|317.83|317.64|315.24|0
1657610400000|2022-07-12 07:20:00|319.8|317.4|321.38|318.98|322.83|320.43|319.07|316.67|0
1657610700000|2022-07-12 07:25:00|321.53|319.13|321.96|319.56|322.69|320.29|320.22|317.82|0
1657611000000|2022-07-12 07:30:00|321.81|319.41|323.77|321.37|324.36|321.96|320.66|318.26|0
1657611300000|2022-07-12 07:35:00|324.13|321.73|322.61|320.21|324.79|322.39|322.24|319.84|0
1657611600000|2022-07-12 07:40:00|322.53|320.13|320.36|317.96|323.19|320.79|320.22|317.82|0
1657611900000|2022-07-12 07:45:00|320.22|317.82|319.92|317.52|320.36|317.96|318.63|316.23|0
1657612200000|2022-07-12 07:50:00|319.64|317.24|318.91|316.51|319.92|317.52|318.7|316.3|0
1657612500000|2022-07-12 07:55:00|319.2|316.8|318.62|316.22|319.85|317.45|318.34|315.94|0
1657612800000|2022-07-12 08:00:00|318.48|316.08|318.7|316.3|319.99|317.59|318.33|315.93|0
1657613100000|2022-07-12 08:05:00|318.76|316.36|319.63|317.23|319.99|317.59|318.19|315.79|0
1657613400000|2022-07-12 08:10:00|319.77|317.37|320.2|317.8|320.35|317.95|318.69|316.29|0
1657613700000|2022-07-12 08:15:00|320.28|317.88|319.77|317.37|320.49|318.09|319.48|317.08|0
1657614000000|2022-07-12 08:20:00|319.62|317.22|318.32|315.92|320.34|317.94|318.32|315.92|0
1657614300000|2022-07-12 08:25:00|318.47|316.07|318.32|315.92|319.04|316.64|318.18|315.78|0
1657614600000|2022-07-12 08:30:00|318.39|315.99|316.45|314.05|318.54|316.14|316.31|313.91|0
1657614900000|2022-07-12 08:35:00|316.31|313.91|316.24|313.84|316.59|314.19|315.16|312.76|0
1657615200000|2022-07-12 08:40:00|316.31|313.91|315.39|312.99|316.67|314.27|314.69|312.29|0
1657615500000|2022-07-12 08:45:00|315.53|313.13|315.82|313.42|316.1|313.7|315.39|312.99|0
1657615800000|2022-07-12 08:50:00|315.75|313.35|316.39|313.99|316.53|314.13|315.67|313.27|0
1657616100000|2022-07-12 08:55:00|316.53|314.13|316.38|313.98|316.67|314.27|316.1|313.7|0
1657616400000|2022-07-12 09:00:00|316.46|314.06|316.38|313.98|317.39|314.99|314.81|312.41|0
1657616700000|2022-07-12 09:05:00|316.46|314.06|315.95|313.55|316.67|314.27|314.81|312.41|0
1657617000000|2022-07-12 09:10:00|316.24|313.84|316.23|313.83|316.66|314.26|315.52|313.12|0
1657617300000|2022-07-12 09:15:00|315.88|313.48|316.16|313.76|316.52|314.12|315.52|313.12|0
1657617600000|2022-07-12 09:20:00|316.23|313.83|317.45|315.05|317.81|315.41|315.94|313.54|0
1657617900000|2022-07-12 09:25:00|317.52|315.12|318.53|316.13|318.53|316.13|317.23|314.83|0
1657618200000|2022-07-12 09:30:00|318.6|316.2|318.89|316.49|318.96|316.56|318.24|315.84|0
1657618500000|2022-07-12 09:35:00|319.24|316.84|319.39|316.99|319.53|317.13|318.52|316.12|0
1657618800000|2022-07-12 09:40:00|319.24|316.84|319.1|316.7|319.39|316.99|318.38|315.98|0
1657619100000|2022-07-12 09:45:00|318.95|316.55|320.54|318.14|320.68|318.28|318.95|316.55|0
1657619400000|2022-07-12 09:50:00|320.39|317.99|321.4|319|321.7|319.3|320.1|317.7|0
1657619700000|2022-07-12 09:55:00|321.26|318.86|320.1|317.7|321.26|318.86|319.95|317.55|0
1657620000000|2022-07-12 10:00:00|320.03|317.63|319.37|316.97|320.17|317.77|319.09|316.69|0
1657620300000|2022-07-12 10:05:00|319.23|316.83|319.92|317.52|320.57|318.17|318.87|316.47|0
1657620600000|2022-07-12 10:10:00|319.85|317.45|317.18|314.78|319.92|317.52|315.47|313.07|0
1657620900000|2022-07-12 10:15:00|317.04|314.64|315.84|313.44|317.19|314.79|315.69|313.29|0
1657621200000|2022-07-12 10:20:00|315.69|313.29|315.34|312.94|316.12|313.72|314.91|312.51|0
1657621500000|2022-07-12 10:25:00|315.26|312.86|315.69|313.29|315.91|313.51|313.98|311.58|0
1657621800000|2022-07-12 10:30:00|315.91|313.51|317.34|314.94|317.55|315.15|315.4|313|0
1657622100000|2022-07-12 10:35:00|317.19|314.79|317.83|315.43|317.83|315.43|316.69|314.29|0
1657622400000|2022-07-12 10:40:00|317.69|315.29|317.4|315|318.12|315.72|317.11|314.71|0
1657622700000|2022-07-12 10:45:00|317.48|315.08|316.76|314.36|318.12|315.72|316.68|314.28|0
1657623000000|2022-07-12 10:50:00|316.9|314.5|319.41|317.01|319.99|317.59|315.96|313.56|0
1657623300000|2022-07-12 10:55:00|319.27|316.87|321.22|318.82|321.51|319.11|319.27|316.87|0
1657623600000|2022-07-12 11:00:00|321.43|319.03|320.85|318.45|321.65|319.25|320.27|317.87|0
1657623900000|2022-07-12 11:05:00|320.99|318.59|320.27|317.87|320.99|318.59|320.2|317.8|0
1657624200000|2022-07-12 11:10:00|320.2|317.8|319.26|316.86|320.27|317.87|318.11|315.71|0
1657624500000|2022-07-12 11:15:00|319.19|316.79|317.81|315.41|319.83|317.43|317.67|315.27|0
1657624800000|2022-07-12 11:20:00|317.67|315.27|316.04|313.16|317.96|315.56|315.76|312.88|0
1657625100000|2022-07-12 11:25:00|315.98|313.1|315.18|312.3|316.33|313.45|314.83|311.95|0
1657625400000|2022-07-12 11:30:00|315.12|312.24|312.05|309.17|315.61|312.73|311.91|309.03|0
1657625700000|2022-07-12 11:35:00|311.91|309.03|312.19|309.31|313.18|310.3|311.91|309.03|0
1657626000000|2022-07-12 11:40:00|312.12|309.24|313.47|310.59|313.47|310.59|311.13|308.25|0
1657626300000|2022-07-12 11:45:00|313.4|310.52|313.89|311.01|314.75|311.87|313.4|310.52|0
1657626600000|2022-07-12 11:50:00|314.18|311.3|313.89|311.01|314.32|311.44|312.32|309.44|0
1657626900000|2022-07-12 11:55:00|314.03|311.15|314.88|312|315.25|312.37|314.03|311.15|0
1657627200000|2022-07-12 12:00:00|315.03|312.15|314.17|311.29|315.03|312.15|313.88|311|0
1657627500000|2022-07-12 12:05:00|314.31|311.43|314.38|311.5|314.45|311.57|312.74|309.86|0
1657627800000|2022-07-12 12:10:00|314.45|311.57|316.16|313.28|316.45|313.57|314.38|311.5|0
1657628100000|2022-07-12 12:15:00|316.31|313.43|316.73|313.85|317.02|314.14|316.02|313.14|0
1657628400000|2022-07-12 12:20:00|316.88|314|315.59|312.71|317.02|314.14|315.16|312.28|0
1657628700000|2022-07-12 12:25:00|315.44|312.56|314.3|311.42|315.59|312.71|313.09|310.21|0
1657629000000|2022-07-12 12:30:00|313.87|310.99|312.16|309.28|314.73|311.85|311.74|308.86|0
1657629300000|2022-07-12 12:35:00|312.3|309.42|310.32|307.44|312.44|309.56|310.32|307.44|0
1657629600000|2022-07-12 12:40:00|310.6|307.72|309.47|306.59|311.87|308.99|309.47|306.59|0
1657629900000|2022-07-12 12:45:00|309.61|306.73|311.73|308.85|312.58|309.7|309.61|306.73|0
1657630200000|2022-07-12 12:50:00|311.87|308.99|311.16|308.28|312.44|309.56|311.16|308.28|0
1657630500000|2022-07-12 12:55:00|311.3|308.42|311.44|308.56|311.72|308.84|310.45|307.57|0
1657630800000|2022-07-12 13:00:00|311.51|308.63|309.74|306.86|312.15|309.27|309.74|306.86|0
1657631100000|2022-07-12 13:05:00|309.88|307|309.03|306.15|309.88|307|308.19|305.31|0
1657631400000|2022-07-12 13:10:00|309.17|306.29|308.69|305.81|310.67|307.79|308.27|305.39|0
1657631700000|2022-07-12 13:15:00|308.83|305.95|309.25|306.37|309.67|306.79|308.27|305.39|0
1657632000000|2022-07-12 13:20:00|309.39|306.51|308.82|305.94|309.53|306.65|308.54|305.66|0
1657632300000|2022-07-12 13:25:00|308.68|305.8|308.54|305.66|308.68|305.8|306.43|303.55|0
1657632600000|2022-07-12 13:30:00|307.98|305.1|304.31|301.43|307.98|305.1|301|298.12|0
1657632900000|2022-07-12 13:35:00|303.27|300.39|295.82|292.94|303.27|300.39|294.18|291.3|0
1657633200000|2022-07-12 13:40:00|295.62|292.74|298.84|295.96|299.11|296.23|294.73|291.85|0
1657633500000|2022-07-12 13:45:00|298.15|295.27|302.84|299.96|302.84|299.96|297.32|294.44|0
1657633800000|2022-07-12 13:50:00|303.54|300.66|301.32|298.44|303.68|300.8|300.76|297.88|0
1657634100000|2022-07-12 13:55:00|302.01|299.13|307.16|304.28|307.59|304.71|301.53|298.65|0
1657634400000|2022-07-12 14:00:00|308.15|305.27|311.78|308.9|312.92|310.04|308.15|305.27|0
1657634700000|2022-07-12 14:05:00|311.71|308.83|311.07|308.19|312.06|309.18|308.66|305.78|0
1657635000000|2022-07-12 14:10:00|310.93|308.05|308.1|305.22|311.92|309.04|305.43|302.55|0
1657635300000|2022-07-12 14:15:00|307.96|305.08|305.69|302.81|310.5|307.62|305.69|302.81|0
1657635600000|2022-07-12 14:20:00|306.11|303.23|308.51|305.63|309.22|306.34|304.36|301.48|0
1657635900000|2022-07-12 14:25:00|308.65|305.77|309.78|306.9|310.77|307.89|306.11|303.23|0
1657636200000|2022-07-12 14:30:00|309.5|306.62|303.29|300.41|309.5|306.62|302.6|299.72|0
1657636500000|2022-07-12 14:35:00|303.57|300.69|305.92|303.04|305.92|303.04|302.83|299.95|0
1657636800000|2022-07-12 14:40:00|305.78|302.9|304.93|302.05|307.47|304.59|304.51|301.63|0
1657637100000|2022-07-12 14:45:00|304.79|301.91|305.49|302.61|307.46|304.58|302.83|299.95|0
1657637400000|2022-07-12 14:50:00|305.63|302.75|304.12|301.72|308.03|305.15|304.12|301.72|0
1657637700000|2022-07-12 14:55:00|304.4|302|303|300.6|305.11|302.71|301.88|299.48|0
1657638000000|2022-07-12 15:00:00|302.93|300.53|304.12|301.72|305.24|302.84|302.3|299.9|0
1657638300000|2022-07-12 15:05:00|304.4|302|301.32|298.92|305.95|303.55|301.32|298.92|0
1657638600000|2022-07-12 15:10:00|301.46|299.06|298.95|296.55|301.46|299.06|297.15|294.75|0
1657638900000|2022-07-12 15:15:00|299.09|296.69|302.01|299.61|302.85|300.45|298.67|296.27|0
1657639200000|2022-07-12 15:20:00|301.87|299.47|299.08|296.68|302.15|299.75|298.11|295.71|0
1657639500000|2022-07-12 15:25:00|299.22|296.82|297.51|295.11|300.19|297.79|296.36|293.96|0
1657639800000|2022-07-12 15:30:00|297.5|295.1|298.33|295.93|299.03|296.63|296.49|294.09|0
1657640100000|2022-07-12 15:35:00|297.92|295.52|300.41|298.01|301.95|299.55|297.23|294.83|0
1657640400000|2022-07-12 15:40:00|300.69|298.29|302.64|300.24|303.9|301.5|300.55|298.15|0
1657640700000|2022-07-12 15:45:00|302.78|300.38|302.08|299.68|303.62|301.22|301.38|298.98|0
1657641000000|2022-07-12 15:50:00|302.22|299.82|303.62|301.22|303.62|301.22|301.66|299.26|0
1657641300000|2022-07-12 15:55:00|303.76|301.36|301.66|299.26|304.04|301.64|301.66|299.26|0
1657641600000|2022-07-12 16:00:00|301.24|298.84|302.07|299.67|302.91|300.51|300.54|298.14|0
1657641900000|2022-07-12 16:05:00|301.93|299.53|303.75|301.35|303.75|301.35|299.56|297.16|0
1657642200000|2022-07-12 16:10:00|303.61|301.21|300.81|298.41|303.75|301.35|300.12|297.72|0
1657642500000|2022-07-12 16:15:00|300.53|298.13|301.09|298.69|301.65|299.25|299.98|297.58|0
1657642800000|2022-07-12 16:20:00|301.23|298.83|300.25|297.85|302.06|299.66|299.56|297.16|0
1657643100000|2022-07-12 16:25:00|300.39|297.99|299.55|297.15|301.22|298.82|299.41|297.01|0
1657643400000|2022-07-12 16:30:00|299.69|297.29|297.61|295.21|300.52|298.12|297.61|295.21|0
1657643700000|2022-07-12 16:35:00|297.89|295.49|297.47|295.07|298.44|296.04|296.64|294.24|0
1657644000000|2022-07-12 16:40:00|297.61|295.21|298.3|295.9|298.57|296.17|297.05|294.65|0
1657644300000|2022-07-12 16:45:00|298.16|295.76|298.29|295.89|298.85|296.45|297.19|294.79|0
1657644600000|2022-07-12 16:50:00|298.43|296.03|299.68|297.28|301.21|298.81|298.37|295.97|0
1657644900000|2022-07-12 16:55:00|299.82|297.42|298.64|296.24|300.37|297.97|298.29|295.89|0
1657645200000|2022-07-12 17:00:00|298.71|296.31|300.65|298.25|301.9|299.5|295.8|293.4|0
1657645500000|2022-07-12 17:05:00|300.51|298.11|302.04|299.64|302.6|300.2|300.23|297.83|0
1657645800000|2022-07-12 17:10:00|302.18|299.78|302.88|300.48|303.3|300.9|302.18|299.78|0
1657646100000|2022-07-12 17:15:00|303.3|300.9|303.85|301.45|304.13|301.73|302.32|299.92|0
1657646400000|2022-07-12 17:20:00|303.99|301.59|304.27|301.87|305.11|302.71|303.29|300.89|0
1657646700000|2022-07-12 17:25:00|304.41|302.01|302.87|300.47|305.11|302.71|302.87|300.47|0
1657647000000|2022-07-12 17:30:00|302.73|300.33|303.01|300.61|303.29|300.89|302.03|299.63|0
1657647300000|2022-07-12 17:35:00|303.15|300.75|303|300.6|303.43|301.03|302.16|299.76|0
1657647600000|2022-07-12 17:40:00|302.86|300.46|302.16|299.76|303.14|300.74|301.46|299.06|0
1657647900000|2022-07-12 17:45:00|302.3|299.9|302.3|299.9|303.7|301.3|301.74|299.34|0
1657648200000|2022-07-12 17:50:00|302.44|300.04|300.62|298.22|303|300.6|300.48|298.08|0
1657648500000|2022-07-12 17:55:00|300.48|298.08|301.04|298.64|301.32|298.92|299.93|297.53|0
1657648800000|2022-07-12 18:00:00|300.9|298.5|303.69|301.29|303.83|301.43|300.62|298.22|0
1657649100000|2022-07-12 18:05:00|303.55|301.15|303.69|301.29|304.53|302.13|303.27|300.87|0
1657649400000|2022-07-12 18:10:00|303.83|301.43|302.85|300.45|304.11|301.71|302.15|299.75|0
1657649700000|2022-07-12 18:15:00|302.99|300.59|303.54|301.14|303.97|301.57|302.7|300.3|0
1657650000000|2022-07-12 18:20:00|303.68|301.28|304.52|302.12|304.66|302.26|303.26|300.86|0
1657650300000|2022-07-12 18:25:00|304.66|302.26|304.24|301.84|304.94|302.54|303.82|301.42|0
1657650600000|2022-07-12 18:30:00|304.1|301.7|307.33|304.93|307.48|305.08|303.54|301.14|0
1657650900000|2022-07-12 18:35:00|307.48|305.08|306.63|304.23|307.48|305.08|305.92|303.52|0
1657651200000|2022-07-12 18:40:00|306.48|304.08|307.52|305.12|308.51|306.11|305.24|302.84|0
1657651500000|2022-07-12 18:45:00|307.8|305.4|306.95|304.55|308.22|305.82|306.67|304.27|0
1657651800000|2022-07-12 18:50:00|307.09|304.69|308.92|306.52|308.92|306.52|307.09|304.69|0
1657652100000|2022-07-12 18:55:00|308.78|306.38|312.19|309.79|312.19|309.79|308.64|306.24|0
1657652400000|2022-07-12 19:00:00|312.76|310.36|319.66|317.26|320.09|317.69|312.76|310.36|0
1657652700000|2022-07-12 19:05:00|319.8|317.4|322.41|320.01|322.41|320.01|318.07|315.67|0
1657653000000|2022-07-12 19:10:00|321.98|319.58|319.36|316.96|323.87|321.47|319.22|316.82|0
1657653300000|2022-07-12 19:15:00|319.22|316.82|320.08|317.68|322.12|319.72|319.22|316.82|0
1657653600000|2022-07-12 19:20:00|320.37|317.97|324.89|322.49|325.77|323.37|319.65|317.25|0
1657653900000|2022-07-12 19:25:00|324.82|322.42|325.2|322.8|325.91|323.51|320.57|318.17|0
1657654200000|2022-07-12 19:30:00|325.12|322.72|328.79|326.39|329.09|326.69|324.1|321.7|0
1657654500000|2022-07-12 19:35:00|328.94|326.54|329.82|327.42|332.64|330.24|328.79|326.39|0
1657654800000|2022-07-12 19:40:00|329.97|327.57|328.49|326.09|331.6|329.2|328.35|325.95|0
1657655100000|2022-07-12 19:45:00|328.35|325.95|326.65|324.25|328.64|326.24|324.96|322.56|0
1657655400000|2022-07-12 19:50:00|325.84|323.44|321.61|319.21|325.84|323.44|320.59|318.19|0
1657655700000|2022-07-12 19:55:00|321.9|319.5|321.02|318.62|323.35|320.95|320.88|318.48|0
1657656000000|2022-07-12 20:00:00|321.31|318.91|324.37|321.97|324.66|322.26|321.31|318.91|0
1657656300000|2022-07-12 20:05:00|324.23|321.83|323.93|321.53|324.37|321.97|322.91|320.51|0
1657656600000|2022-07-12 20:10:00|324.22|321.82|322.76|320.36|324.22|321.82|322.18|319.78|0
1657656900000|2022-07-12 20:15:00|322.96|320.16|322.67|319.87|323.11|320.31|322.08|319.28|0
1657657200000|2022-07-12 20:20:00|322.81|320.01|323.83|321.03|324.27|321.47|322.37|319.57|0
1657657500000|2022-07-12 20:25:00|323.98|321.18|323.54|320.74|324.27|321.47|323.1|320.3|0
1657657800000|2022-07-12 20:30:00|323.47|320.67|323.39|320.59|324.56|321.76|322.51|319.71|0
1657658100000|2022-07-12 20:35:00|323.24|320.44|323.24|320.44|323.68|320.88|322.95|320.15|0
1657658400000|2022-07-12 20:40:00|323.09|320.29|322.65|319.85|323.17|320.37|322.51|319.71|0
1657658700000|2022-07-12 20:45:00|322.8|320|322.65|319.85|322.95|320.15|322.65|319.85|0
1657659000000|2022-07-12 20:50:00|322.51|319.71|321.92|319.12|322.65|319.85|321.92|319.12|0
1657659300000|2022-07-12 20:55:00|322.07|319.27|321.85|319.05|322.5|319.7|321.85|319.05|0
1657659600000|2022-07-12 21:00:00|322.11|319.31|322.34|319.54|322.47|319.67|322.1|319.3|0
1657659900000|2022-07-12 21:05:00|322.31|319.51|322.29|319.49|322.49|319.69|322.12|319.32|0
1657660200000|2022-07-12 21:10:00|322.23|319.43|322.35|319.55|322.36|319.56|322.23|319.43|0
1657660500000|2022-07-12 21:15:00|322.33|319.53|322.2|319.4|322.35|319.55|322.18|319.38|0
1657660800000|2022-07-12 21:20:00|322.1|319.3|322.26|319.46|322.26|319.46|322.09|319.29|0
1657661100000|2022-07-12 21:25:00|322.3|319.5|322.32|319.52|322.41|319.61|322.3|319.5|0
1657661400000|2022-07-12 21:30:00|322.36|319.56|322.22|319.42|322.43|319.63|322.22|319.42|0
1657661700000|2022-07-12 21:35:00|322.26|319.46|322.09|319.29|322.26|319.46|321.93|319.13|0
1657662000000|2022-07-12 21:40:00|322.1|319.3|322.12|319.32|322.12|319.32|322.04|319.24|0
1657662300000|2022-07-12 21:45:00|322.08|319.28|322.16|319.36|322.16|319.36|322.08|319.28|0
1657662600000|2022-07-12 21:50:00|322.21|319.41|321.97|319.17|322.4|319.6|321.97|319.17|0
1657662900000|2022-07-12 21:55:00|322.08|319.28|322.22|319.42|322.41|319.61|322.01|319.21|0
1657663200000|2022-07-12 22:00:00|320.95|318.15|321.89|319.09|322.03|319.23|320.37|317.57|0
1657663500000|2022-07-12 22:05:00|321.82|319.02|320.72|317.92|321.82|319.02|320.29|317.49|0
1657663800000|2022-07-12 22:10:00|320.87|318.07|321.16|318.36|321.3|318.5|320.29|317.49|0
1657664100000|2022-07-12 22:15:00|321.3|318.5|322.03|319.23|322.54|319.74|321.3|318.5|0
1657664400000|2022-07-12 22:20:00|321.96|319.16|322.75|319.95|323.34|320.54|321.88|319.08|0
1657664700000|2022-07-12 22:25:00|322.9|320.1|322.31|319.51|322.9|320.1|321.73|318.93|0
1657665000000|2022-07-12 22:30:00|322.24|319.44|322.02|319.22|322.6|319.8|321.73|318.93|0
1657665300000|2022-07-12 22:35:00|321.95|319.15|322.6|319.8|322.6|319.8|321.73|318.93|0
1657665600000|2022-07-12 22:40:00|322.45|319.65|321.14|318.34|322.45|319.65|321|318.2|0
1657665900000|2022-07-12 22:45:00|321.07|318.27|321.14|318.34|321.72|318.92|321|318.2|0
1657666200000|2022-07-12 22:50:00|320.99|318.19|321.57|318.77|321.86|319.06|320.99|318.19|0
1657666500000|2022-07-12 22:55:00|321.72|318.92|322.15|319.35|322.44|319.64|321.72|318.92|0
1657666800000|2022-07-12 23:00:00|322.01|319.21|321.28|318.48|322.01|319.21|320.84|318.04|0
1657667100000|2022-07-12 23:05:00|321.13|318.33|321.27|318.47|321.42|318.62|320.69|317.89|0
1657667400000|2022-07-12 23:10:00|321.35|318.55|321.56|318.76|321.56|318.76|321.27|318.47|0
1657667700000|2022-07-12 23:15:00|321.64|318.84|322.58|319.78|322.58|319.78|321.56|318.76|0
1657668000000|2022-07-12 23:20:00|322.87|320.07|322.8|320|324.33|321.53|322.8|320|0
1657668300000|2022-07-12 23:25:00|323.01|320.21|323.01|320.21|323.45|320.65|322.72|319.92|0
1657668600000|2022-07-12 23:30:00|323.09|320.29|320.97|318.17|323.16|320.36|320.68|317.88|0
1657668900000|2022-07-12 23:35:00|320.83|318.03|319.95|317.15|321.19|318.39|319.95|317.15|0
1657669200000|2022-07-12 23:40:00|319.81|317.01|319.95|317.15|320.53|317.73|319.37|316.57|0
1657669500000|2022-07-12 23:45:00|320.1|317.3|320.67|317.87|320.96|318.16|319.88|317.08|0
1657669800000|2022-07-12 23:50:00|320.82|318.02|322.56|319.76|323.14|320.34|320.75|317.95|0
1657670100000|2022-07-12 23:55:00|322.71|319.91|322.56|319.76|323|320.2|322.27|319.47|0
1657670400000|2022-07-13 00:00:00|322.12|319.32|320.38|317.58|322.56|319.76|319.36|316.56|0
1657670700000|2022-07-13 00:05:00|320.09|317.29|320.95|318.15|321.25|318.45|320.09|317.29|0
1657671000000|2022-07-13 00:10:00|321.1|318.3|321.1|318.3|323.28|320.48|321.1|318.3|0
1657671300000|2022-07-13 00:15:00|320.88|318.08|320.51|317.71|321.68|318.88|319.93|317.13|0
1657671600000|2022-07-13 00:20:00|320.95|318.15|320.59|317.79|321.09|318.29|319.64|316.84|0
1657671900000|2022-07-13 00:25:00|320.51|317.71|321.09|318.29|321.38|318.58|320|317.2|0
1657672200000|2022-07-13 00:30:00|321.23|318.43|320.8|318|321.96|319.16|319.93|317.13|0
1657672500000|2022-07-13 00:35:00|320.73|317.93|318.7|315.9|321.38|318.58|318.62|315.82|0
1657672800000|2022-07-13 00:40:00|318.77|315.97|318.62|315.82|319.49|316.69|318.48|315.68|0
1657673100000|2022-07-13 00:45:00|318.69|315.89|319.48|316.68|319.63|316.83|318.04|315.24|0
1657673400000|2022-07-13 00:50:00|319.56|316.76|319.56|316.76|319.85|317.05|319.05|316.25|0
1657673700000|2022-07-13 00:55:00|319.85|317.05|319.19|316.39|319.85|317.05|318.32|315.52|0
1657674000000|2022-07-13 01:00:00|319.12|316.32|317.17|314.37|319.19|316.39|316.67|313.87|0
1657674300000|2022-07-13 01:05:00|317.02|314.22|316.73|313.93|317.16|314.36|316.01|313.21|0
1657674600000|2022-07-13 01:10:00|316.81|314.01|317.45|314.65|317.88|315.08|316.59|313.79|0
1657674900000|2022-07-13 01:15:00|317.3|314.5|319.04|316.24|319.18|316.38|317.09|314.29|0
1657675200000|2022-07-13 01:20:00|319.18|316.38|320.27|317.47|320.27|317.47|318.75|315.95|0
1657675500000|2022-07-13 01:25:00|320.56|317.76|320.19|317.39|320.77|317.97|319.61|316.81|0
1657675800000|2022-07-13 01:30:00|320.04|317.24|320.41|317.61|321.2|318.4|319.46|316.66|0
1657676100000|2022-07-13 01:35:00|320.33|317.53|322.29|319.49|322.36|319.56|320.33|317.53|0
1657676400000|2022-07-13 01:40:00|322.22|319.42|322.8|320|323.38|320.58|321.27|318.47|0
1657676700000|2022-07-13 01:45:00|322.87|320.07|321.71|318.91|323.38|320.58|320.91|318.11|0
1657677000000|2022-07-13 01:50:00|321.63|318.83|321.7|318.9|322.79|319.99|320.9|318.1|0
1657677300000|2022-07-13 01:55:00|321.63|318.83|321.99|319.19|322.35|319.55|321.12|318.32|0
1657677600000|2022-07-13 02:00:00|321.92|319.12|320.32|317.52|321.92|319.12|319.96|317.16|0
1657677900000|2022-07-13 02:05:00|320.17|317.37|321.62|318.82|321.77|318.97|320.03|317.23|0
1657678200000|2022-07-13 02:10:00|321.77|318.97|321.47|318.67|321.77|318.97|320.31|317.51|0
1657678500000|2022-07-13 02:15:00|321.62|318.82|322.13|319.33|322.64|319.84|321.62|318.82|0
1657678800000|2022-07-13 02:20:00|322.2|319.4|322.13|319.33|322.63|319.83|320.74|317.94|0
1657679100000|2022-07-13 02:25:00|322.05|319.25|322.05|319.25|322.71|319.91|321.61|318.81|0
1657679400000|2022-07-13 02:30:00|322.19|319.39|320.74|317.94|322.19|319.39|320.67|317.87|0
1657679700000|2022-07-13 02:35:00|320.59|317.79|319.14|316.34|321.32|318.52|319|316.2|0
1657680000000|2022-07-13 02:40:00|319|316.2|319.86|317.06|320.01|317.21|319|316.2|0
1657680300000|2022-07-13 02:45:00|319.79|316.99|318.41|315.61|320.15|317.35|318.27|315.47|0
1657680600000|2022-07-13 02:50:00|318.27|315.47|318.12|315.32|318.85|316.05|318.12|315.32|0
1657680900000|2022-07-13 02:55:00|318.27|315.47|318.19|315.39|318.7|315.9|317.69|314.89|0
1657681200000|2022-07-13 03:00:00|317.91|315.11|318.63|315.83|318.84|316.04|317.83|315.03|0
1657681500000|2022-07-13 03:05:00|318.55|315.75|318.26|315.46|318.84|316.04|318.12|315.32|0
1657681800000|2022-07-13 03:10:00|318.4|315.6|318.33|315.53|318.69|315.89|318.26|315.46|0
1657682100000|2022-07-13 03:15:00|318.26|315.46|318.69|315.89|319.05|316.25|317.68|314.88|0
1657682400000|2022-07-13 03:20:00|318.54|315.74|317.39|314.59|318.54|315.74|317.39|314.59|0
1657682700000|2022-07-13 03:25:00|317.53|314.73|318.25|315.45|318.39|315.59|317.38|314.58|0
1657683000000|2022-07-13 03:30:00|318.18|315.38|316.8|314|318.18|315.38|316.66|313.86|0
1657683300000|2022-07-13 03:35:00|316.52|313.72|316.8|314|317.24|314.44|316.37|313.57|0
1657683600000|2022-07-13 03:40:00|316.66|313.86|316.65|313.85|317.23|314.43|316.37|313.57|0
1657683900000|2022-07-13 03:45:00|316.8|314|317.08|314.28|317.08|314.28|316.51|313.71|0
1657684200000|2022-07-13 03:50:00|317.23|314.43|317.37|314.57|317.95|315.15|317.01|314.21|0
1657684500000|2022-07-13 03:55:00|317.51|314.71|317.8|315|318.09|315.29|317.23|314.43|0
1657684800000|2022-07-13 04:00:00|317.73|314.93|318.45|315.65|318.67|315.87|317.66|314.86|0
1657685100000|2022-07-13 04:05:00|318.52|315.72|318.81|316.01|318.95|316.15|318.37|315.57|0
1657685400000|2022-07-13 04:10:00|318.74|315.94|318.8|316|318.95|316.15|318.37|315.57|0
1657685700000|2022-07-13 04:15:00|318.66|315.86|318.51|315.71|318.8|316|318.37|315.57|0
1657686000000|2022-07-13 04:20:00|318.37|315.57|318.22|315.42|318.37|315.57|317.79|314.99|0
1657686300000|2022-07-13 04:25:00|318.37|315.57|317.79|314.99|318.37|315.57|317.64|314.84|0
1657686600000|2022-07-13 04:30:00|317.64|314.84|318.44|315.64|319.09|316.29|317.64|314.84|0
1657686900000|2022-07-13 04:35:00|318.36|315.56|318.29|315.49|318.94|316.14|318.21|315.41|0
1657687200000|2022-07-13 04:40:00|318.21|315.41|318.21|315.41|318.36|315.56|317.64|314.84|0
1657687500000|2022-07-13 04:45:00|318.14|315.34|318.5|315.7|318.64|315.84|318.14|315.34|0
1657687800000|2022-07-13 04:50:00|318.64|315.84|318.79|315.99|319.01|316.21|318.06|315.26|0
1657688100000|2022-07-13 04:55:00|318.93|316.13|318.64|315.84|319.22|316.42|318.35|315.55|0
1657688400000|2022-07-13 05:00:00|318.71|315.91|318.35|315.55|319.29|316.49|317.7|314.9|0
1657688700000|2022-07-13 05:05:00|318.49|315.69|318.92|316.12|319.07|316.27|318.35|315.55|0
1657689000000|2022-07-13 05:10:00|319.07|316.27|319.21|316.41|319.5|316.7|318.78|315.98|0
1657689300000|2022-07-13 05:15:00|319.35|316.55|319.21|316.41|319.79|316.99|318.92|316.12|0
1657689600000|2022-07-13 05:20:00|319.06|316.26|319.06|316.26|320.22|317.42|319.06|316.26|0
1657689900000|2022-07-13 05:25:00|318.99|316.19|318.19|315.39|319.49|316.69|317.9|315.1|0
1657690200000|2022-07-13 05:30:00|318.48|315.68|320.36|317.56|320.36|317.56|318.48|315.68|0
1657690500000|2022-07-13 05:35:00|320.21|317.41|319.05|316.25|320.21|317.41|319.05|316.25|0
1657690800000|2022-07-13 05:40:00|318.91|316.11|318.84|316.04|319.56|316.76|318.47|315.67|0
1657691100000|2022-07-13 05:45:00|318.91|316.11|318.18|315.38|319.19|316.39|318.18|315.38|0
1657691400000|2022-07-13 05:50:00|318.32|315.52|318.18|315.38|318.76|315.96|317.89|315.09|0
1657691700000|2022-07-13 05:55:00|317.89|315.09|318.32|315.52|318.47|315.67|317.89|315.09|0
1657692000000|2022-07-13 06:00:00|318.46|315.66|318.54|315.74|318.9|316.1|317.6|314.8|0
1657692300000|2022-07-13 06:05:00|318.75|315.95|319.18|316.38|319.47|316.67|318.17|315.37|0
1657692600000|2022-07-13 06:10:00|319.33|316.53|319.61|316.81|320.63|317.83|318.6|315.8|0
1657692900000|2022-07-13 06:15:00|319.76|316.96|319.9|317.1|321.29|318.49|319.61|316.81|0
1657693200000|2022-07-13 06:20:00|319.76|316.96|319.9|317.1|320.04|317.24|319.18|316.38|0
1657693500000|2022-07-13 06:25:00|320.04|317.24|318.3|315.5|320.33|317.53|318.16|315.36|0
1657693800000|2022-07-13 06:30:00|318.38|315.58|318.88|316.08|319.32|316.52|318.16|315.36|0
1657694100000|2022-07-13 06:35:00|318.96|316.16|317.72|314.92|319.03|316.23|317.43|314.63|0
1657694400000|2022-07-13 06:40:00|317.58|314.78|314.98|312.18|317.58|314.78|314.84|312.04|0
1657694700000|2022-07-13 06:45:00|314.84|312.04|313.69|310.89|315.42|312.62|312.98|310.18|0
1657695000000|2022-07-13 06:50:00|313.62|310.82|314.69|311.89|315.41|312.61|312.83|310.03|0
1657695300000|2022-07-13 06:55:00|314.41|311.61|314.26|311.46|314.91|312.11|313.55|310.75|0
1657695600000|2022-07-13 07:00:00|314.69|311.89|315.34|312.54|316.27|313.47|314.33|311.53|0
1657695900000|2022-07-13 07:05:00|315.49|313.09|316.5|314.1|317.08|314.68|315.06|312.66|0
1657696200000|2022-07-13 07:10:00|316.64|314.24|316.86|314.46|317.07|314.67|315.06|312.66|0
1657696500000|2022-07-13 07:15:00|316.78|314.38|318.3|315.9|319.96|317.56|316.78|314.38|0
1657696800000|2022-07-13 07:20:00|318.51|316.11|318.51|316.11|319.38|316.98|318.22|315.82|0
1657697100000|2022-07-13 07:25:00|318.59|316.19|319.31|316.91|320.1|317.7|317.79|315.39|0
1657697400000|2022-07-13 07:30:00|319.38|316.98|317.93|315.53|320.25|317.85|317.5|315.1|0
1657697700000|2022-07-13 07:35:00|318|315.6|319.59|317.19|320.53|318.13|317.86|315.46|0
1657698000000|2022-07-13 07:40:00|319.3|316.9|320.82|318.42|321.26|318.86|319.08|316.68|0
1657698300000|2022-07-13 07:45:00|321.11|318.71|320.82|318.42|322.64|320.24|320.67|318.27|0
1657698600000|2022-07-13 07:50:00|320.89|318.49|321.4|319|321.98|319.58|320.89|318.49|0
1657698900000|2022-07-13 07:55:00|321.62|319.22|321.83|319.43|322.56|320.16|321.4|319|0
1657699200000|2022-07-13 08:00:00|321.98|319.58|320.96|318.56|322.85|320.45|320.38|317.98|0
1657699500000|2022-07-13 08:05:00|320.89|318.49|322.56|320.16|324.16|321.76|320.52|318.12|0
1657699800000|2022-07-13 08:10:00|322.26|319.86|322.99|320.59|323.14|320.74|322.12|319.72|0
1657700100000|2022-07-13 08:15:00|322.85|320.45|320.44|318.04|323.14|320.74|320.08|317.68|0
1657700400000|2022-07-13 08:20:00|320.51|318.11|319.93|317.53|320.8|318.4|319.86|317.46|0
1657700700000|2022-07-13 08:25:00|320.08|317.68|319.06|316.66|320.08|317.68|318.91|316.51|0
1657701000000|2022-07-13 08:30:00|319.2|316.8|317.47|315.07|319.35|316.95|317.18|314.78|0
1657701300000|2022-07-13 08:35:00|317.4|315|316.17|313.77|317.54|315.14|316.17|313.77|0
1657701600000|2022-07-13 08:40:00|316.31|313.91|317.6|315.2|317.75|315.35|316.31|313.91|0
1657701900000|2022-07-13 08:45:00|317.54|315.14|315.73|313.33|317.68|315.28|315.15|312.75|0
1657702200000|2022-07-13 08:50:00|315.87|313.47|315.29|312.89|316.02|313.62|315.08|312.68|0
1657702500000|2022-07-13 08:55:00|315.15|312.75|313.71|311.31|315.58|313.18|313.43|311.03|0
1657702800000|2022-07-13 09:00:00|313.93|311.53|313.93|311.53|314.94|312.54|313.57|311.17|0
1657703100000|2022-07-13 09:05:00|314|311.6|314.86|312.46|315.43|313.03|314|311.6|0
1657703400000|2022-07-13 09:10:00|315|312.6|315.14|312.74|315.72|313.32|314.42|312.02|0
1657703700000|2022-07-13 09:15:00|315.29|312.89|315.43|313.03|315.71|313.31|314.42|312.02|0
1657704000000|2022-07-13 09:20:00|315.57|313.17|315.42|313.02|315.57|313.17|314.28|311.88|0
1657704300000|2022-07-13 09:25:00|315.57|313.17|313.84|311.44|315.71|313.31|313.84|311.44|0
1657704600000|2022-07-13 09:30:00|313.92|311.52|314.2|311.8|314.85|312.45|313.84|311.44|0
1657704900000|2022-07-13 09:35:00|314.06|311.66|314.55|312.15|314.99|312.59|314.06|311.66|0
1657705200000|2022-07-13 09:40:00|314.7|312.3|316.28|313.88|316.42|314.02|314.49|312.09|0
1657705500000|2022-07-13 09:45:00|316.13|313.73|315.92|313.52|316.35|313.95|315.56|313.16|0
1657705800000|2022-07-13 09:50:00|315.84|313.44|315.7|313.3|316.78|314.38|315.41|313.01|0
1657706100000|2022-07-13 09:55:00|315.84|313.44|316.27|313.87|316.27|313.87|315.63|313.23|0
1657706400000|2022-07-13 10:00:00|316.41|314.01|316.56|314.16|317.13|314.73|315.77|313.37|0
1657706700000|2022-07-13 10:05:00|316.49|314.09|316.55|314.15|316.7|314.3|316.12|313.72|0
1657707000000|2022-07-13 10:10:00|316.63|314.23|316.69|314.29|317.13|314.73|316.26|313.86|0
1657707300000|2022-07-13 10:15:00|316.55|314.15|316.55|314.15|316.55|314.15|315.97|313.57|0
1657707600000|2022-07-13 10:20:00|316.48|314.08|316.55|314.15|316.83|314.43|316.11|313.71|0
1657707900000|2022-07-13 10:25:00|316.62|314.22|317.41|315.01|317.99|315.59|316.55|314.15|0
1657708200000|2022-07-13 10:30:00|317.55|315.15|317.91|315.51|318.42|316.02|317.55|315.15|0
1657708500000|2022-07-13 10:35:00|317.84|315.44|317.84|315.44|319.58|317.18|317.63|315.23|0
1657708800000|2022-07-13 10:40:00|317.98|315.58|316.82|314.42|317.98|315.58|316.68|314.28|0
1657709100000|2022-07-13 10:45:00|316.97|314.57|317.25|314.85|317.26|314.86|316.39|313.99|0
1657709400000|2022-07-13 10:50:00|317.11|314.71|317.62|315.22|317.62|315.22|316.68|314.28|0
1657709700000|2022-07-13 10:55:00|317.69|315.29|316.67|314.27|318.12|315.72|316.67|314.27|0
1657710000000|2022-07-13 11:00:00|316.6|314.2|317.1|314.7|317.82|315.42|316.6|314.2|0
1657710300000|2022-07-13 11:05:00|317.18|314.78|316.24|313.84|317.82|315.42|316.09|313.69|0
1657710600000|2022-07-13 11:10:00|316.31|313.91|314.94|312.54|316.52|314.12|314.36|311.96|0
1657710900000|2022-07-13 11:15:00|315.08|312.68|315.37|312.97|315.51|313.11|314.65|312.25|0
1657711200000|2022-07-13 11:20:00|315.3|312.9|317.75|315.35|317.81|315.41|315.01|312.61|0
1657711500000|2022-07-13 11:25:00|317.53|315.13|317.45|315.05|317.89|315.49|316.51|314.11|0
1657711800000|2022-07-13 11:30:00|317.6|315.2|316.66|314.26|318.1|315.7|316.51|314.11|0
1657712100000|2022-07-13 11:35:00|316.51|314.11|316.08|313.68|317.09|314.69|316.08|313.68|0
1657712400000|2022-07-13 11:40:00|315.93|313.53|314.64|312.24|315.93|313.53|314.21|311.81|0
1657712700000|2022-07-13 11:45:00|314.71|312.31|313.92|311.52|314.78|312.38|313.49|311.09|0
1657713000000|2022-07-13 11:50:00|313.77|311.37|314.44|312.04|316.14|313.74|313.77|311.37|0
1657713300000|2022-07-13 11:55:00|314.51|312.11|314.29|311.89|314.87|312.47|313.43|311.03|0
1657713600000|2022-07-13 12:00:00|314.37|311.97|311.94|309.54|315.15|312.75|310.3|307.9|0
1657713900000|2022-07-13 12:05:00|311.86|309.46|312.43|310.03|312.57|310.17|311.86|309.46|0
1657714200000|2022-07-13 12:10:00|312.71|310.31|313.71|311.31|314.57|312.17|312.43|310.03|0
1657714500000|2022-07-13 12:15:00|313.57|311.17|312.57|310.17|314.14|311.74|312.57|310.17|0
1657714800000|2022-07-13 12:20:00|312.28|309.88|311.71|309.31|312.28|309.88|310.71|308.31|0
1657715100000|2022-07-13 12:25:00|311.42|309.02|300.45|298.05|312.92|310.52|295|292.6|0
1657715400000|2022-07-13 12:30:00|313.21|310.81|354.69|352.29|356.18|353.78|313.21|310.81|0
1657715700000|2022-07-13 12:35:00|355.16|352.76|356.4|354|358.36|355.96|352.36|349.96|0
1657716000000|2022-07-13 12:40:00|356.25|353.85|357.81|355.41|360.79|358.39|354.07|351.67|0
1657716300000|2022-07-13 12:45:00|358.28|355.88|357|354.6|363.47|361.07|356.22|353.82|0
1657716600000|2022-07-13 12:50:00|357.31|354.91|356.38|353.98|359.49|357.09|355.61|353.21|0
1657716900000|2022-07-13 12:55:00|356.22|353.82|353.44|351.04|359.18|356.78|352.97|350.57|0
1657717200000|2022-07-13 13:00:00|354.36|351.96|348.13|345.73|357.46|355.06|348.13|345.73|0
1657717500000|2022-07-13 13:05:00|348.28|345.88|349.81|347.41|353.67|351.27|348.13|345.73|0
1657717800000|2022-07-13 13:10:00|349.66|347.26|350.7|348.3|351.81|349.41|347.97|345.57|0
1657718100000|2022-07-13 13:15:00|350.39|347.99|355.16|352.76|355.78|353.38|348.71|346.31|0
1657718400000|2022-07-13 13:20:00|355.01|352.61|356.71|354.31|358.26|355.86|353.7|351.3|0
1657718700000|2022-07-13 13:25:00|356.55|354.15|357.64|355.24|358.73|356.33|355.63|353.23|0
1657719000000|2022-07-13 13:30:00|357.17|354.77|351.13|348.73|359.81|357.41|349.9|347.5|0
1657719300000|2022-07-13 13:35:00|350.51|348.11|340|337.6|354.68|352.28|340|337.6|0
1657719600000|2022-07-13 13:40:00|340.15|337.75|346.2|343.8|346.66|344.26|340|337.6|0
1657719900000|2022-07-13 13:45:00|345.21|342.81|337.55|335.15|351.27|348.87|337.55|335.15|0
1657720200000|2022-07-13 13:50:00|337.4|335|339.49|337.09|342.11|339.71|334.14|331.74|0
1657720500000|2022-07-13 13:55:00|339.34|336.94|339.34|336.94|343.59|341.19|337.37|334.97|0
1657720800000|2022-07-13 14:00:00|339.79|337.39|342.06|339.66|347.72|345.32|338.28|335.88|0
1657721100000|2022-07-13 14:05:00|342.22|339.82|346.8|344.4|348.33|345.93|339.94|337.54|0
1657721400000|2022-07-13 14:10:00|347.1|344.7|343.85|341.45|348.33|345.93|341.91|339.51|0
1657721700000|2022-07-13 14:15:00|344.01|341.61|350.94|348.54|351.09|348.69|343.39|340.99|0
1657722000000|2022-07-13 14:20:00|351.4|349|351.19|348.79|353.58|351.18|347.48|345.08|0
1657722300000|2022-07-13 14:25:00|350.88|348.48|344.09|341.69|351.66|349.26|344.09|341.69|0
1657722600000|2022-07-13 14:30:00|345.01|342.61|336.93|334.53|346.39|343.99|334.97|332.57|0
1657722900000|2022-07-13 14:35:00|336.17|333.77|334.97|332.57|339.36|336.96|333.46|331.06|0
1657723200000|2022-07-13 14:40:00|335.28|332.88|326.45|324.05|335.88|333.48|326.45|324.05|0
1657723500000|2022-07-13 14:45:00|325.93|323.53|326.22|323.82|327.63|325.23|324.58|322.18|0
1657723800000|2022-07-13 14:50:00|325.77|323.37|325.76|323.36|328|325.6|320.58|318.18|0
1657724100000|2022-07-13 14:55:00|325.61|323.21|324.12|321.72|325.76|323.36|321.91|319.51|0
1657724400000|2022-07-13 15:00:00|323.97|321.57|324.71|322.31|326.65|324.25|322.64|320.24|0
1657724700000|2022-07-13 15:05:00|324.27|321.87|321.57|319.17|324.27|321.87|316.47|314.07|0
1657725000000|2022-07-13 15:10:00|321.71|319.31|319.95|317.55|322|319.6|318.85|316.45|0
1657725300000|2022-07-13 15:15:00|319.65|317.25|323.92|321.52|324.66|322.26|319.51|317.11|0
1657725600000|2022-07-13 15:20:00|323.48|321.08|324.95|322.55|324.95|322.55|321.71|319.31|0
1657725900000|2022-07-13 15:25:00|325.1|322.7|330.06|327.66|330.21|327.81|325.1|322.7|0
1657726200000|2022-07-13 15:30:00|330.36|327.96|332.37|329.97|332.37|329.97|328.8|326.4|0
1657726500000|2022-07-13 15:35:00|332.52|330.12|332.52|330.12|333.27|330.87|331.47|329.07|0
1657726800000|2022-07-13 15:40:00|332.67|330.27|334.01|331.61|334.47|332.07|331.32|328.92|0
1657727100000|2022-07-13 15:45:00|334.77|332.37|332.36|329.96|336.12|333.72|332.29|329.89|0
1657727400000|2022-07-13 15:50:00|332.51|330.11|330.42|328.02|332.51|330.11|327.31|324.91|0
1657727700000|2022-07-13 15:55:00|330.57|328.17|331.31|328.91|331.46|329.06|329.23|326.83|0
1657728000000|2022-07-13 16:00:00|331.02|328.62|327.45|325.05|332.36|329.96|327.3|324.9|0
1657728300000|2022-07-13 16:05:00|327.6|325.2|326.26|323.86|328.34|325.94|325.08|322.68|0
1657728600000|2022-07-13 16:10:00|326.41|324.01|330.71|328.31|331.16|328.76|326.41|324.01|0
1657728900000|2022-07-13 16:15:00|331.01|328.61|329.52|327.12|331.9|329.5|329.52|327.12|0
1657729200000|2022-07-13 16:20:00|329.37|326.97|327.73|325.33|331.3|328.9|327.14|324.74|0
1657729500000|2022-07-13 16:25:00|327.59|325.19|325.66|323.26|328.62|326.22|325.22|322.82|0
1657729800000|2022-07-13 16:30:00|325.52|323.12|324.04|321.64|326.99|324.59|323.02|320.62|0
1657730100000|2022-07-13 16:35:00|324.48|322.08|321.02|318.62|324.88|322.48|321.02|318.62|0
1657730400000|2022-07-13 16:40:00|320.73|318.33|322.42|320.02|323.82|321.42|320.73|318.33|0
1657730700000|2022-07-13 16:45:00|322.64|320.24|321.9|319.5|323.96|321.56|321.31|318.91|0
1657731000000|2022-07-13 16:50:00|322.05|319.65|319.55|317.15|323.22|320.82|319.26|316.86|0
1657731300000|2022-07-13 16:55:00|319.11|316.71|317.94|315.54|321.02|318.62|317.94|315.54|0
1657731600000|2022-07-13 17:00:00|317.8|315.4|314.24|311.84|320.13|317.73|311.72|309.32|0
1657731900000|2022-07-13 17:05:00|313.88|311.48|316.34|313.94|317.5|315.1|312.58|310.18|0
1657732200000|2022-07-13 17:10:00|316.63|314.23|314.95|312.55|317.21|314.81|314.31|311.91|0
1657732500000|2022-07-13 17:15:00|314.66|312.26|321.91|319.51|322.94|320.54|314.66|312.26|0
1657732800000|2022-07-13 17:20:00|321.77|319.37|319.72|317.32|323.08|320.68|319.72|317.32|0
1657733100000|2022-07-13 17:25:00|319.87|317.47|319.87|317.47|322.35|319.95|319.58|317.18|0
1657733400000|2022-07-13 17:30:00|320.01|317.61|321.76|319.36|323.37|320.97|320.01|317.61|0
1657733700000|2022-07-13 17:35:00|321.91|319.51|324.25|321.85|324.54|322.14|321.61|319.21|0
1657734000000|2022-07-13 17:40:00|324.4|322|320.88|318.48|324.4|322|320.29|317.89|0
1657734300000|2022-07-13 17:45:00|320.44|318.04|318.69|316.29|321.46|319.06|318.19|315.79|0
1657734600000|2022-07-13 17:50:00|318.55|316.15|320.58|318.18|320.58|318.18|317.82|315.42|0
1657734900000|2022-07-13 17:55:00|321.02|318.62|319.12|316.72|321.46|319.06|318.69|316.29|0
1657735200000|2022-07-13 18:00:00|319.27|316.87|332.08|329.68|332.38|329.98|319.27|316.87|0
1657735500000|2022-07-13 18:05:00|332.38|329.98|329.93|327.53|332.38|329.98|326.14|323.74|0
1657735800000|2022-07-13 18:10:00|329.79|327.39|325.18|322.78|330.23|327.83|325.04|322.64|0
1657736100000|2022-07-13 18:15:00|325.33|322.93|324.88|322.48|329.19|326.79|324.74|322.34|0
1657736400000|2022-07-13 18:20:00|325.18|322.78|322.82|320.42|327.4|325|321.94|319.54|0
1657736700000|2022-07-13 18:25:00|322.38|319.98|319.26|316.86|325.03|322.63|319.12|316.72|0
1657737000000|2022-07-13 18:30:00|318.82|316.42|315.46|313.06|320.09|317.69|315.17|312.77|0
1657737300000|2022-07-13 18:35:00|315.17|312.77|314.44|312.04|317.21|314.81|314.15|311.75|0
1657737600000|2022-07-13 18:40:00|314.3|311.9|316.33|313.93|316.33|313.93|313.43|311.03|0
1657737900000|2022-07-13 18:45:00|315.75|313.35|317.47|315.07|317.72|315.32|314|311.6|0
1657738200000|2022-07-13 18:50:00|317.32|314.92|318.2|315.8|318.34|315.94|314.7|312.3|0
1657738500000|2022-07-13 18:55:00|318.34|315.94|313.25|310.85|320.84|318.44|312.96|310.56|0
1657738800000|2022-07-13 19:00:00|312.96|310.56|313.83|311.43|316.44|314.04|312.67|310.27|0
1657739100000|2022-07-13 19:05:00|313.9|311.5|318.85|316.45|320.83|318.43|313.83|311.43|0
1657739400000|2022-07-13 19:10:00|319.21|316.81|316.29|313.89|319.51|317.11|315.56|313.16|0
1657739700000|2022-07-13 19:15:00|316.44|314.04|315.56|313.16|317.9|315.5|315.13|312.73|0
1657740000000|2022-07-13 19:20:00|315.42|313.02|316.72|314.32|317.75|315.35|314.69|312.29|0
1657740300000|2022-07-13 19:25:00|316.87|314.47|319.64|317.24|319.94|317.54|316.87|314.47|0
1657740600000|2022-07-13 19:30:00|319.94|317.54|324.51|322.11|324.65|322.25|318.77|316.37|0
1657740900000|2022-07-13 19:35:00|323.57|321.17|322.11|319.71|325.95|323.55|321.82|319.42|0
1657741200000|2022-07-13 19:40:00|322.41|320.01|325.95|323.55|326.39|323.99|322.41|320.01|0
1657741500000|2022-07-13 19:45:00|326.09|323.69|325.65|323.25|327.58|325.18|324.91|322.51|0
1657741800000|2022-07-13 19:50:00|326.54|324.14|325.05|322.65|328.47|326.07|324.17|321.77|0
1657742100000|2022-07-13 19:55:00|325.13|322.73|328.46|326.06|328.76|326.36|323.13|320.73|0
1657742400000|2022-07-13 20:00:00|328.91|326.51|328.76|326.36|329.66|327.26|328.02|325.62|0
1657742700000|2022-07-13 20:05:00|328.91|326.51|329.95|327.55|330.4|328|328.61|326.21|0
1657743000000|2022-07-13 20:10:00|329.65|327.25|331.74|329.34|331.74|329.34|329.05|326.65|0
1657743300000|2022-07-13 20:15:00|331.79|328.99|332.99|330.19|332.99|330.19|331.34|328.54|0
1657743600000|2022-07-13 20:20:00|333.14|330.34|332.84|330.04|333.29|330.49|332.69|329.89|0
1657743900000|2022-07-13 20:25:00|333.14|330.34|332.38|329.58|333.59|330.79|332.38|329.58|0
1657744200000|2022-07-13 20:30:00|332.53|329.73|332.38|329.58|332.53|329.73|332.08|329.28|0
1657744500000|2022-07-13 20:35:00|332.23|329.43|332.83|330.03|333.43|330.63|332.23|329.43|0
1657744800000|2022-07-13 20:40:00|332.76|329.96|333.43|330.63|333.43|330.63|332.53|329.73|0
1657745100000|2022-07-13 20:45:00|333.28|330.48|333.73|330.93|334.03|331.23|333.13|330.33|0
1657745400000|2022-07-13 20:50:00|333.58|330.78|332.97|330.17|334.03|331.23|332.82|330.02|0
1657745700000|2022-07-13 20:55:00|333.12|330.32|333.5|330.7|335.05|332.25|332.67|329.87|0
1657746000000|2022-07-13 21:00:00|333.7|330.9|333.74|330.94|333.84|331.04|333.7|330.9|0
1657746300000|2022-07-13 21:05:00|333.81|331.01|333.78|330.98|333.81|331.01|333.72|330.92|0
1657746600000|2022-07-13 21:10:00|333.81|331.01|334.14|331.34|334.4|331.6|333.81|331.01|0
1657746900000|2022-07-13 21:15:00|334.15|331.35|334.28|331.48|334.44|331.64|334.15|331.35|0
1657747200000|2022-07-13 21:20:00|334.18|331.38|334.26|331.46|334.3|331.5|334.07|331.27|0
1657747500000|2022-07-13 21:25:00|334.07|331.27|334.06|331.26|334.13|331.33|334.04|331.24|0
1657747800000|2022-07-13 21:30:00|334.08|331.28|334.17|331.37|334.17|331.37|333.95|331.15|0
1657748100000|2022-07-13 21:35:00|334.19|331.39|334.12|331.32|334.19|331.39|334.06|331.26|0
1657748400000|2022-07-13 21:40:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1657748700000|2022-07-13 21:45:00|334.05|331.25|334.03|331.23|334.12|331.32|333.95|331.15|0
1657749000000|2022-07-13 21:50:00|334.05|331.25|334.09|331.29|334.09|331.29|334.03|331.23|0
1657749300000|2022-07-13 21:55:00|334.07|331.27|334.11|331.31|334.25|331.45|334.05|331.25|0
1657749600000|2022-07-13 22:00:00|334.52|331.72|334.59|331.79|335.43|332.63|333.69|330.89|0
1657749900000|2022-07-13 22:05:00|334.82|332.02|336.4|333.6|336.7|333.9|334.74|331.94|0
1657750200000|2022-07-13 22:10:00|336.48|333.68|335.72|332.92|336.55|333.75|335.64|332.84|0
1657750500000|2022-07-13 22:15:00|335.79|332.99|335.34|332.54|335.79|332.99|334.97|332.17|0
1657750800000|2022-07-13 22:20:00|335.19|332.39|335.49|332.69|335.94|333.14|335.04|332.24|0
1657751100000|2022-07-13 22:25:00|335.34|332.54|335.49|332.69|336.62|333.82|335.33|332.53|0
1657751400000|2022-07-13 22:30:00|335.48|332.68|338.05|335.25|338.05|335.25|335.48|332.68|0
1657751700000|2022-07-13 22:35:00|337.9|335.1|340.48|337.68|340.63|337.83|337.9|335.1|0
1657752000000|2022-07-13 22:40:00|340.17|337.37|340.78|337.98|340.78|337.98|339.41|336.61|0
1657752300000|2022-07-13 22:45:00|340.63|337.83|340.55|337.75|341.69|338.89|339.71|336.91|0
1657752600000|2022-07-13 22:50:00|340.47|337.67|339.86|337.06|340.47|337.67|338.95|336.15|0
1657752900000|2022-07-13 22:55:00|339.79|336.99|339.79|336.99|340.09|337.29|339.4|336.6|0
1657753200000|2022-07-13 23:00:00|339.71|336.91|338.64|335.84|340.01|337.21|337.89|335.09|0
1657753500000|2022-07-13 23:05:00|338.79|335.99|338.64|335.84|339.4|336.6|338.57|335.77|0
1657753800000|2022-07-13 23:10:00|338.79|335.99|341.83|339.03|341.98|339.18|338.79|335.99|0
1657754100000|2022-07-13 23:15:00|341.98|339.18|342.59|339.79|342.59|339.79|341.52|338.72|0
1657754400000|2022-07-13 23:20:00|342.44|339.64|341.06|338.26|342.59|339.79|340.91|338.11|0
1657754700000|2022-07-13 23:25:00|340.91|338.11|341.98|339.18|342.13|339.33|340.84|338.04|0
1657755000000|2022-07-13 23:30:00|342.13|339.33|341.52|338.72|342.13|339.33|340.76|337.96|0
1657755300000|2022-07-13 23:35:00|341.44|338.64|345.03|342.23|345.03|342.23|341.36|338.56|0
1657755600000|2022-07-13 23:40:00|344.96|342.16|344.96|342.16|346.26|343.46|344.88|342.08|0
1657755900000|2022-07-13 23:45:00|345.03|342.23|345.18|342.38|345.95|343.15|344.87|342.07|0
1657756200000|2022-07-13 23:50:00|345.11|342.31|344.34|341.54|345.33|342.53|343.65|340.85|0
1657756500000|2022-07-13 23:55:00|344.26|341.46|344.1|341.3|344.34|341.54|343.64|340.84|0
1657756800000|2022-07-14 00:00:00|344.26|341.46|341.81|339.01|346.1|343.3|341.65|338.85|0
1657757100000|2022-07-14 00:05:00|341.5|338.7|341.5|338.7|342.26|339.46|341.2|338.4|0
1657757400000|2022-07-14 00:10:00|341.35|338.55|341.19|338.39|342.26|339.46|341.04|338.24|0
1657757700000|2022-07-14 00:15:00|341.5|338.7|339.29|336.49|341.5|338.7|338.91|336.11|0
1657758000000|2022-07-14 00:20:00|339.37|336.57|339.97|337.17|340.12|337.32|338.45|335.65|0
1657758300000|2022-07-14 00:25:00|339.82|337.02|340.12|337.32|340.73|337.93|339.36|336.56|0
1657758600000|2022-07-14 00:30:00|340.27|337.47|340.12|337.32|340.42|337.62|339.06|336.26|0
1657758900000|2022-07-14 00:35:00|340.04|337.24|340.12|337.32|341.03|338.23|339.66|336.86|0
1657759200000|2022-07-14 00:40:00|339.96|337.16|339.81|337.01|340.11|337.31|339.05|336.25|0
1657759500000|2022-07-14 00:45:00|339.74|336.94|340.11|337.31|341.03|338.23|339.74|336.94|0
1657759800000|2022-07-14 00:50:00|339.96|337.16|339.43|336.63|340.26|337.46|338.89|336.09|0
1657760100000|2022-07-14 00:55:00|339.2|336.4|339.8|337|339.8|337|338.74|335.94|0
1657760400000|2022-07-14 01:00:00|339.65|336.85|338.89|336.09|340.41|337.61|338.89|336.09|0
1657760700000|2022-07-14 01:05:00|339.04|336.24|339.04|336.24|339.95|337.15|339.04|336.24|0
1657761000000|2022-07-14 01:10:00|338.89|336.09|338.58|335.78|339.34|336.54|337.98|335.18|0
1657761300000|2022-07-14 01:15:00|338.28|335.48|337.29|334.49|338.43|335.63|336.76|333.96|0
1657761600000|2022-07-14 01:20:00|337.22|334.42|336.31|333.51|337.52|334.72|335.7|332.9|0
1657761900000|2022-07-14 01:25:00|336.54|333.74|336.61|333.81|336.76|333.96|336|333.2|0
1657762200000|2022-07-14 01:30:00|336.45|333.65|336.91|334.11|337.66|334.86|336.15|333.35|0
1657762500000|2022-07-14 01:35:00|337.06|334.26|336.6|333.8|337.66|334.86|336.23|333.43|0
1657762800000|2022-07-14 01:40:00|336.53|333.73|337.05|334.25|337.66|334.86|336.53|333.73|0
1657763100000|2022-07-14 01:45:00|336.98|334.18|338.11|335.31|338.11|335.31|336.68|333.88|0
1657763400000|2022-07-14 01:50:00|338.04|335.24|337.65|334.85|339.02|336.22|337.65|334.85|0
1657763700000|2022-07-14 01:55:00|337.8|335|335.61|332.81|337.88|335.08|334.26|331.46|0
1657764000000|2022-07-14 02:00:00|335.23|332.43|335.38|332.58|335.84|333.04|334.78|331.98|0
1657764300000|2022-07-14 02:05:00|335.31|332.51|334.93|332.13|335.53|332.73|334.26|331.46|0
1657764600000|2022-07-14 02:10:00|335.01|332.21|335.08|332.28|335.31|332.51|334.33|331.53|0
1657764900000|2022-07-14 02:15:00|335.23|332.43|335.83|333.03|336.13|333.33|334.92|332.12|0
1657765200000|2022-07-14 02:20:00|335.68|332.88|334.47|331.67|335.75|332.95|334.32|331.52|0
1657765500000|2022-07-14 02:25:00|334.32|331.52|334.62|331.82|334.92|332.12|334.1|331.3|0
1657765800000|2022-07-14 02:30:00|334.77|331.97|333.41|330.61|334.92|332.12|332.81|330.01|0
1657766100000|2022-07-14 02:35:00|333.34|330.54|331.76|328.96|333.34|330.54|331.46|328.66|0
1657766400000|2022-07-14 02:40:00|332.06|329.26|332.36|329.56|332.81|330.01|331.16|328.36|0
1657766700000|2022-07-14 02:45:00|332.29|329.49|333.11|330.31|333.56|330.76|332.21|329.41|0
1657767000000|2022-07-14 02:50:00|332.96|330.16|333.85|331.05|333.85|331.05|332.65|329.85|0
1657767300000|2022-07-14 02:55:00|333.7|330.9|333.25|330.45|333.7|330.9|332.95|330.15|0
1657767600000|2022-07-14 03:00:00|333.1|330.3|331.9|329.1|333.25|330.45|331.9|329.1|0
1657767900000|2022-07-14 03:05:00|332.05|329.25|331.45|328.65|332.35|329.55|330.7|327.9|0
1657768200000|2022-07-14 03:10:00|331.3|328.5|331.52|328.72|332.34|329.54|331.08|328.28|0
1657768500000|2022-07-14 03:15:00|331.45|328.65|332.04|329.24|332.04|329.24|331.37|328.57|0
1657768800000|2022-07-14 03:20:00|331.97|329.17|330.69|327.89|331.97|329.17|329.95|327.15|0
1657769100000|2022-07-14 03:25:00|330.62|327.82|329.5|326.7|330.69|327.89|328.75|325.95|0
1657769400000|2022-07-14 03:30:00|329.57|326.77|329.64|326.84|330.24|327.44|329.2|326.4|0
1657769700000|2022-07-14 03:35:00|329.49|326.69|330.24|327.44|330.39|327.59|329.05|326.25|0
1657770000000|2022-07-14 03:40:00|330.17|327.37|329.34|326.54|330.69|327.89|328.3|325.5|0
1657770300000|2022-07-14 03:45:00|329.19|326.39|330.38|327.58|330.38|327.58|328.89|326.09|0
1657770600000|2022-07-14 03:50:00|330.23|327.43|330.68|327.88|330.83|328.03|329.93|327.13|0
1657770900000|2022-07-14 03:55:00|330.98|328.18|330.68|327.88|331.27|328.47|330.53|327.73|0
1657771200000|2022-07-14 04:00:00|330.46|327.66|330.23|327.43|330.53|327.73|329.63|326.83|0
1657771500000|2022-07-14 04:05:00|330.3|327.5|331.42|328.62|331.72|328.92|330.23|327.43|0
1657771800000|2022-07-14 04:10:00|331.5|328.7|331.87|329.07|332.02|329.22|330.97|328.17|0
1657772100000|2022-07-14 04:15:00|331.72|328.92|330.97|328.17|331.72|328.92|330.52|327.72|0
1657772400000|2022-07-14 04:20:00|331.11|328.31|331.26|328.46|331.71|328.91|331.11|328.31|0
1657772700000|2022-07-14 04:25:00|331.19|328.39|330.66|327.86|331.41|328.61|330.36|327.56|0
1657773000000|2022-07-14 04:30:00|330.59|327.79|329.91|327.11|330.66|327.86|329.77|326.97|0
1657773300000|2022-07-14 04:35:00|329.84|327.04|329.91|327.11|330.14|327.34|329.39|326.59|0
1657773600000|2022-07-14 04:40:00|329.76|326.96|329.84|327.04|329.91|327.11|329.61|326.81|0
1657773900000|2022-07-14 04:45:00|329.76|326.96|329.31|326.51|329.91|327.11|328.64|325.84|0
1657774200000|2022-07-14 04:50:00|329.24|326.44|330.05|327.25|330.35|327.55|329.09|326.29|0
1657774500000|2022-07-14 04:55:00|329.9|327.1|330.05|327.25|330.35|327.55|329.6|326.8|0
1657774800000|2022-07-14 05:00:00|329.83|327.03|329.15|326.35|330.57|327.77|328.86|326.06|0
1657775100000|2022-07-14 05:05:00|329|326.2|329.6|326.8|329.75|326.95|328.56|325.76|0
1657775400000|2022-07-14 05:10:00|329.68|326.88|329.45|326.65|330.05|327.25|329.3|326.5|0
1657775700000|2022-07-14 05:15:00|329.6|326.8|329.89|327.09|330.19|327.39|328.85|326.05|0
1657776000000|2022-07-14 05:20:00|329.97|327.17|331.53|328.73|331.83|329.03|329.89|327.09|0
1657776300000|2022-07-14 05:25:00|331.68|328.88|331.53|328.73|332.28|329.48|331.23|328.43|0
1657776600000|2022-07-14 05:30:00|331.46|328.66|331.08|328.28|331.98|329.18|330.93|328.13|0
1657776900000|2022-07-14 05:35:00|331.16|328.36|332.8|330|332.8|330|331.08|328.28|0
1657777200000|2022-07-14 05:40:00|332.72|329.92|335.13|332.33|335.13|332.33|332.72|329.92|0
1657777500000|2022-07-14 05:45:00|335.28|332.48|334.97|332.17|335.73|332.93|334.67|331.87|0
1657777800000|2022-07-14 05:50:00|334.9|332.1|335.72|332.92|336.18|333.38|334.67|331.87|0
1657778100000|2022-07-14 05:55:00|335.65|332.85|335.65|332.85|336.26|333.46|334.97|332.17|0
1657778400000|2022-07-14 06:00:00|335.42|332.62|337.01|334.21|337.99|335.19|334.97|332.17|0
1657778700000|2022-07-14 06:05:00|337.08|334.28|334.29|331.49|337.23|334.43|333.91|331.11|0
1657779000000|2022-07-14 06:10:00|334.36|331.56|333.91|331.11|334.81|332.01|333.16|330.36|0
1657779300000|2022-07-14 06:15:00|334.06|331.26|336.7|333.9|336.77|333.97|334.06|331.26|0
1657779600000|2022-07-14 06:20:00|336.62|333.82|337.66|334.86|338.71|335.91|336.01|333.21|0
1657779900000|2022-07-14 06:25:00|338.61|335.81|337.78|334.98|338.84|336.04|336.88|334.08|0
1657780200000|2022-07-14 06:30:00|338.24|335.44|339.6|336.8|340.36|337.56|337.63|334.83|0
1657780500000|2022-07-14 06:35:00|339.68|336.88|339.9|337.1|340.51|337.71|339.29|336.49|0
1657780800000|2022-07-14 06:40:00|340.05|337.25|339.14|336.34|340.35|337.55|338.84|336.04|0
1657781100000|2022-07-14 06:45:00|339.29|336.49|336.84|334.04|339.29|336.49|336.54|333.74|0
1657781400000|2022-07-14 06:50:00|336.99|334.19|337.75|334.95|337.75|334.95|336.54|333.74|0
1657781700000|2022-07-14 06:55:00|337.9|335.1|337.9|335.1|338.5|335.7|336.69|333.89|0
1657782000000|2022-07-14 07:00:00|337.74|334.94|338.65|335.85|338.73|335.93|335.63|332.83|0
1657782300000|2022-07-14 07:05:00|338.75|336.35|343.32|340.92|343.4|341|338.6|336.2|0
1657782600000|2022-07-14 07:10:00|343.48|341.08|342.33|339.93|344.09|341.69|340.5|338.1|0
1657782900000|2022-07-14 07:15:00|342.4|340|338.75|336.35|342.94|340.54|337.39|334.99|0
1657783200000|2022-07-14 07:20:00|338.6|336.2|336.45|334.05|338.68|336.28|336.45|334.05|0
1657783500000|2022-07-14 07:25:00|336.53|334.13|336.3|333.9|337.66|335.26|335.32|332.92|0
1657783800000|2022-07-14 07:30:00|336.53|334.13|338.8|336.4|339.41|337.01|335.54|333.14|0
1657784100000|2022-07-14 07:35:00|338.57|336.17|338.64|336.24|338.87|336.47|335.39|332.99|0
1657784400000|2022-07-14 07:40:00|338.87|336.47|339.02|336.62|340.24|337.84|337.43|335.03|0
1657784700000|2022-07-14 07:45:00|339.1|336.7|342.15|339.75|342.15|339.75|338.95|336.55|0
1657785000000|2022-07-14 07:50:00|341.99|339.59|343.44|341.04|344.06|341.66|341.45|339.05|0
1657785300000|2022-07-14 07:55:00|343.14|340.74|344.05|341.65|344.67|342.27|342.68|340.28|0
1657785600000|2022-07-14 08:00:00|343.98|341.58|341.45|339.05|346.05|343.65|340.84|338.44|0
1657785900000|2022-07-14 08:05:00|341.14|338.74|341.75|339.35|343.44|341.04|341.14|338.74|0
1657786200000|2022-07-14 08:10:00|341.45|339.05|342.05|339.65|343.13|340.73|341.29|338.89|0
1657786500000|2022-07-14 08:15:00|341.9|339.5|342.66|340.26|344.2|341.8|341.29|338.89|0
1657786800000|2022-07-14 08:20:00|342.51|340.11|347.66|345.26|347.66|345.26|342.51|340.11|0
1657787100000|2022-07-14 08:25:00|347.74|345.34|347.12|344.72|348.2|345.8|346.5|344.1|0
1657787400000|2022-07-14 08:30:00|347.66|345.26|349.28|346.88|349.83|347.43|347.66|345.26|0
1657787700000|2022-07-14 08:35:00|349.13|346.73|352.78|350.38|352.78|350.38|347.73|345.33|0
1657788000000|2022-07-14 08:40:00|352.7|350.3|356.69|354.29|356.69|354.29|352.39|349.99|0
1657788300000|2022-07-14 08:45:00|356.85|354.45|356.31|353.91|356.85|354.45|354.02|351.62|0
1657788600000|2022-07-14 08:50:00|356.46|354.06|357.4|355|358.18|355.78|355.68|353.28|0
1657788900000|2022-07-14 08:55:00|357.56|355.16|356.61|354.21|358.65|356.25|354.12|351.72|0
1657789200000|2022-07-14 09:00:00|356.46|354.06|355.21|352.81|357.24|354.84|355.21|352.81|0
1657789500000|2022-07-14 09:05:00|355.13|352.73|354.42|352.02|356.14|353.74|354.42|352.02|0
1657789800000|2022-07-14 09:10:00|354.35|351.95|355.28|352.88|355.59|353.19|353.64|351.24|0
1657790100000|2022-07-14 09:15:00|355.2|352.8|356.06|353.66|356.92|354.52|354.81|352.41|0
1657790400000|2022-07-14 09:20:00|356.14|353.74|357.88|355.48|358.43|356.03|354.89|352.49|0
1657790700000|2022-07-14 09:25:00|358.04|355.64|356.31|353.91|358.04|355.64|355.06|352.66|0
1657791000000|2022-07-14 09:30:00|356.39|353.99|357.02|354.62|357.25|354.85|354.59|352.19|0
1657791300000|2022-07-14 09:35:00|356.86|354.46|355.37|352.97|357.72|355.32|355.21|352.81|0
1657791600000|2022-07-14 09:40:00|355.29|352.89|353.18|350.78|355.84|353.44|352.64|350.24|0
1657791900000|2022-07-14 09:45:00|353.34|350.94|352.56|350.16|353.49|351.09|352.56|350.16|0
1657792200000|2022-07-14 09:50:00|352.71|350.31|351.16|348.76|354.27|351.87|351.16|348.76|0
1657792500000|2022-07-14 09:55:00|351.31|348.91|350.07|347.67|352.13|349.73|348.98|346.58|0
1657792800000|2022-07-14 10:00:00|350|347.6|350.69|348.29|351.31|348.91|350|347.6|0
1657793100000|2022-07-14 10:05:00|350.54|348.14|350.84|348.44|350.84|348.44|349.14|346.74|0
1657793400000|2022-07-14 10:10:00|351|348.6|352.4|350|353.02|350.62|350.38|347.98|0
1657793700000|2022-07-14 10:15:00|352.48|350.08|352.48|350.08|353.18|350.78|351.15|348.75|0
1657794000000|2022-07-14 10:20:00|352.55|350.15|352.94|350.54|353.33|350.93|350.84|348.44|0
1657794300000|2022-07-14 10:25:00|353.17|350.77|352.39|349.99|353.17|350.77|352.01|349.61|0
1657794600000|2022-07-14 10:30:00|352.32|349.92|351.61|349.21|353.48|351.08|351.46|349.06|0
1657794900000|2022-07-14 10:35:00|351.45|349.05|351.14|348.74|352.23|349.83|350.6|348.2|0
1657795200000|2022-07-14 10:40:00|351.3|348.9|352.7|350.3|353.09|350.69|350.36|347.96|0
1657795500000|2022-07-14 10:45:00|352.62|350.22|357.64|355.24|358.03|355.63|350.98|348.58|0
1657795800000|2022-07-14 10:50:00|357.56|355.16|357.87|355.47|360.4|358|357.56|355.16|0
1657796100000|2022-07-14 10:55:00|357.08|354.68|357.13|354.73|359.21|356.81|354.92|352.52|0
1657796400000|2022-07-14 11:00:00|356.58|354.18|355|352.6|356.81|354.41|353.35|350.95|0
1657796700000|2022-07-14 11:05:00|354.92|352.52|356.34|353.94|357.52|355.12|354.53|352.13|0
1657797000000|2022-07-14 11:10:00|356.65|354.25|355.78|353.38|358.54|356.14|355.55|353.15|0
1657797300000|2022-07-14 11:15:00|355.86|353.46|355.47|353.07|356.96|354.56|354.76|352.36|0
1657797600000|2022-07-14 11:20:00|355.54|353.14|355.7|353.3|357.28|354.88|354.76|352.36|0
1657797900000|2022-07-14 11:25:00|355.94|353.54|356.41|354.01|358.54|356.14|355.86|353.46|0
1657798200000|2022-07-14 11:30:00|354.91|352.51|357.43|355.03|359.64|357.24|353.65|351.25|0
1657798500000|2022-07-14 11:35:00|357.74|355.34|358.85|356.45|359.8|357.4|357.74|355.34|0
1657798800000|2022-07-14 11:40:00|359.16|356.76|359.48|357.08|359.72|357.32|356.63|354.23|0
1657799100000|2022-07-14 11:45:00|359.64|357.24|359.29|356.89|359.93|357.53|357.58|355.18|0
1657799400000|2022-07-14 11:50:00|359.45|357.05|359.92|357.52|360.24|357.84|358.66|356.26|0
1657799700000|2022-07-14 11:55:00|359.77|357.37|359.92|357.52|360.56|358.16|358.66|356.26|0
1657800000000|2022-07-14 12:00:00|360|357.6|361.74|359.34|362.61|360.21|358.34|355.94|0
1657800300000|2022-07-14 12:05:00|361.66|359.26|363.65|361.25|365.58|363.18|361.34|358.94|0
1657800600000|2022-07-14 12:10:00|363.49|361.09|360.47|358.07|363.49|361.09|360|357.6|0
1657800900000|2022-07-14 12:15:00|360.56|358.16|359.29|356.89|360.95|358.55|359.05|356.65|0
1657801200000|2022-07-14 12:20:00|359.36|356.96|359.68|357.28|360|357.6|357.63|355.23|0
1657801500000|2022-07-14 12:25:00|359.92|357.52|359.13|356.73|360.55|358.15|358.73|356.33|0
1657801800000|2022-07-14 12:30:00|359.2|356.8|353.21|350.81|364.2|361.8|352.58|350.18|0
1657802100000|2022-07-14 12:35:00|353.13|350.73|352.26|349.86|355.25|352.85|350.47|348.07|0
1657802400000|2022-07-14 12:40:00|351.95|349.55|356.45|354.05|356.61|354.21|351.95|349.55|0
1657802700000|2022-07-14 12:45:00|356.76|354.36|357.55|355.15|359.13|356.73|356.13|353.73|0
1657803000000|2022-07-14 12:50:00|357.71|355.31|356.44|354.04|358.34|355.94|355.82|353.42|0
1657803300000|2022-07-14 12:55:00|356.6|354.2|357.55|355.15|359.76|357.36|356.13|353.73|0
1657803600000|2022-07-14 13:00:00|357.79|355.39|356.36|353.96|359.13|356.73|355.65|353.25|0
1657803900000|2022-07-14 13:05:00|356.44|354.04|360.55|358.15|360.71|358.31|355.81|353.41|0
1657804200000|2022-07-14 13:10:00|360.31|357.91|362.23|359.83|363.5|361.1|359.91|357.51|0
1657804500000|2022-07-14 13:15:00|362.39|359.99|359.69|357.29|362.39|359.99|359.22|356.82|0
1657804800000|2022-07-14 13:20:00|360.01|357.61|358.75|356.35|360.25|357.85|357.8|355.4|0
1657805100000|2022-07-14 13:25:00|358.9|356.5|360.4|358|360.48|358.08|357.33|354.93|0
1657805400000|2022-07-14 13:30:00|360.64|358.24|363.33|360.93|365.24|362.84|356.23|353.83|0
1657805700000|2022-07-14 13:35:00|362.94|360.54|369.56|367.16|370.37|367.97|362.38|359.98|0
1657806000000|2022-07-14 13:40:00|370.53|368.13|371.41|369.01|372.62|370.22|369.13|366.73|0
1657806300000|2022-07-14 13:45:00|371.57|369.17|366.42|364.02|371.89|369.49|364.19|361.79|0
1657806600000|2022-07-14 13:50:00|366.74|364.34|365.14|362.74|367.87|365.47|361.32|358.92|0
1657806900000|2022-07-14 13:55:00|364.82|362.42|368.67|366.27|368.67|366.27|363.39|360.99|0
1657807200000|2022-07-14 14:00:00|368.99|366.59|374.64|372.24|375.29|372.89|368.99|366.59|0
1657807500000|2022-07-14 14:05:00|374.8|372.4|375.05|372.65|376.35|373.95|373.92|371.52|0
1657807800000|2022-07-14 14:10:00|375.38|372.98|373.75|371.35|377.49|375.09|373.27|370.87|0
1657808100000|2022-07-14 14:15:00|373.92|371.52|375.7|373.3|376.83|374.43|372.62|370.22|0
1657808400000|2022-07-14 14:20:00|375.86|373.46|371.97|369.57|375.86|373.46|371.17|368.77|0
1657808700000|2022-07-14 14:25:00|372.46|370.06|371.65|369.25|373.59|371.19|370.2|367.8|0
1657809000000|2022-07-14 14:30:00|371.81|369.41|372.45|370.05|374.72|372.32|367.47|365.07|0
1657809300000|2022-07-14 14:35:00|372.29|369.89|370.73|368.33|374.46|372.06|370.41|368.01|0
1657809600000|2022-07-14 14:40:00|370.89|368.49|370.08|367.68|370.89|368.49|367.51|365.11|0
1657809900000|2022-07-14 14:45:00|370.41|368.01|368.63|366.23|372.51|370.11|368.23|365.83|0
1657810200000|2022-07-14 14:50:00|367.99|365.59|365.13|362.73|370.26|367.86|364.81|362.41|0
1657810500000|2022-07-14 14:55:00|365.77|363.37|369.45|367.05|370.74|368.34|365.61|363.21|0
1657810800000|2022-07-14 15:00:00|367.85|365.45|366.41|364.01|369.61|367.21|362.74|360.34|0
1657811100000|2022-07-14 15:05:00|366.73|364.33|361.15|358.75|366.89|364.49|361.15|358.75|0
1657811400000|2022-07-14 15:10:00|361.47|359.07|363.21|360.81|364.17|361.77|360.2|357.8|0
1657811700000|2022-07-14 15:15:00|363.53|361.13|359.72|357.32|365.92|363.52|359.57|357.17|0
1657812000000|2022-07-14 15:20:00|359.88|357.48|358.46|356.06|360.99|358.59|355.63|353.23|0
1657812300000|2022-07-14 15:25:00|358.62|356.22|357.04|354.64|359.09|356.69|356.73|354.33|0
1657812600000|2022-07-14 15:30:00|357.35|354.95|359.36|356.96|360.75|358.35|356.1|353.7|0
1657812900000|2022-07-14 15:35:00|359.21|356.81|357.63|355.23|361.42|359.02|356.52|354.12|0
1657813200000|2022-07-14 15:40:00|357.55|355.15|348.24|345.84|357.55|355.15|345.61|343.21|0
1657813500000|2022-07-14 15:45:00|348.55|346.15|349.54|347.14|350.79|348.39|347.62|345.22|0
1657813800000|2022-07-14 15:50:00|349.7|347.3|350.16|347.76|350.63|348.23|347.22|344.82|0
1657814100000|2022-07-14 15:55:00|350.01|347.61|347.99|345.59|351.09|348.69|346.76|344.36|0
1657814400000|2022-07-14 16:00:00|347.68|345.28|348.76|346.36|350.16|347.76|346.6|344.2|0
1657814700000|2022-07-14 16:05:00|348.92|346.52|351.71|349.31|352.65|350.25|348.76|346.36|0
1657815000000|2022-07-14 16:10:00|351.4|349|349.01|346.61|351.87|349.47|348.08|345.68|0
1657815300000|2022-07-14 16:15:00|348.7|346.3|349.17|346.77|351.82|349.42|347|344.6|0
1657815600000|2022-07-14 16:20:00|349.48|347.08|351.66|349.26|351.66|349.26|347.15|344.75|0
1657815900000|2022-07-14 16:25:00|351.35|348.95|356.2|353.8|356.36|353.96|351.35|348.95|0
1657816200000|2022-07-14 16:30:00|355.89|353.49|354.79|352.39|355.89|353.49|352.75|350.35|0
1657816500000|2022-07-14 16:35:00|354.94|352.54|354.63|352.23|356.2|353.8|353.84|351.44|0
1657816800000|2022-07-14 16:40:00|354.31|351.91|356.36|353.96|357.78|355.38|354.31|351.91|0
1657817100000|2022-07-14 16:45:00|356.04|353.64|362.21|359.81|362.37|359.97|355.57|353.17|0
1657817400000|2022-07-14 16:50:00|362.37|359.97|359.15|356.75|362.85|360.45|358.67|356.27|0
1657817700000|2022-07-14 16:55:00|358.99|356.59|357.8|355.4|360.57|358.17|357.56|355.16|0
1657818000000|2022-07-14 17:00:00|357.72|355.32|359.93|357.53|360.89|358.49|357.4|355|0
1657818300000|2022-07-14 17:05:00|360.25|357.85|357.72|355.32|362.16|359.76|357.56|355.16|0
1657818600000|2022-07-14 17:10:00|357.87|355.47|359.15|356.75|361.04|358.64|357.87|355.47|0
1657818900000|2022-07-14 17:15:00|359.31|356.91|354.43|352.03|360.57|358.17|353.34|350.94|0
1657819200000|2022-07-14 17:20:00|354.04|351.64|353.72|351.32|354.27|351.87|352.24|349.84|0
1657819500000|2022-07-14 17:25:00|354.04|351.64|350.76|348.36|354.04|351.64|350.29|347.89|0
1657819800000|2022-07-14 17:30:00|350.91|348.51|355.13|352.73|355.44|353.04|350.91|348.51|0
1657820100000|2022-07-14 17:35:00|355.29|352.89|351.53|349.13|355.29|352.89|350.75|348.35|0
1657820400000|2022-07-14 17:40:00|351.37|348.97|349.35|346.95|351.69|349.29|348.42|346.02|0
1657820700000|2022-07-14 17:45:00|349.04|346.64|348.24|345.84|350.44|348.04|347.77|345.37|0
1657821000000|2022-07-14 17:50:00|348.08|345.68|349.48|347.08|351.66|349.26|346.23|343.83|0
1657821300000|2022-07-14 17:55:00|348.86|346.46|347.15|344.75|349.17|346.77|346.38|343.98|0
1657821600000|2022-07-14 18:00:00|347.46|345.06|345.29|342.89|348.08|345.68|344.52|342.12|0
1657821900000|2022-07-14 18:05:00|345.6|343.2|343.98|341.58|345.91|343.51|342.98|340.58|0
1657822200000|2022-07-14 18:10:00|344.44|342.04|344.9|342.5|346.61|344.21|343.82|341.42|0
1657822500000|2022-07-14 18:15:00|344.75|342.35|338.91|336.51|345.68|343.28|338|335.6|0
1657822800000|2022-07-14 18:20:00|338.61|336.21|336.76|334.36|338.61|336.21|335.39|332.99|0
1657823100000|2022-07-14 18:25:00|336.15|333.75|334.63|332.23|338.12|335.72|334.18|331.78|0
1657823400000|2022-07-14 18:30:00|334.48|332.08|334.02|331.62|335.99|333.59|333.27|330.87|0
1657823700000|2022-07-14 18:35:00|333.87|331.47|330.83|328.43|333.87|331.47|329.87|327.47|0
1657824000000|2022-07-14 18:40:00|330.68|328.28|335.81|333.41|336.72|334.32|330.68|328.28|0
1657824300000|2022-07-14 18:45:00|335.96|333.56|335.05|332.65|337.48|335.08|334.9|332.5|0
1657824600000|2022-07-14 18:50:00|334.9|332.5|337.02|334.62|337.93|335.53|334.9|332.5|0
1657824900000|2022-07-14 18:55:00|336.87|334.47|334.14|331.74|336.87|334.47|332.48|330.08|0
1657825200000|2022-07-14 19:00:00|333.53|331.13|334.89|332.49|335.34|332.94|332.02|329.62|0
1657825500000|2022-07-14 19:05:00|335.04|332.64|337|334.6|337.31|334.91|333.01|330.61|0
1657825800000|2022-07-14 19:10:00|337.16|334.76|333.36|330.96|337.46|335.06|333.06|330.66|0
1657826100000|2022-07-14 19:15:00|333.21|330.81|333.96|331.56|336.39|333.99|332.75|330.35|0
1657826400000|2022-07-14 19:20:00|333.66|331.26|329.89|327.49|334.26|331.86|329.59|327.19|0
1657826700000|2022-07-14 19:25:00|329.59|327.19|329.13|326.73|331.54|329.14|329.13|326.73|0
1657827000000|2022-07-14 19:30:00|328.98|326.58|331.84|329.44|331.84|329.44|328.83|326.43|0
1657827300000|2022-07-14 19:35:00|332.59|330.19|334.56|332.16|335.77|333.37|331.92|329.52|0
1657827600000|2022-07-14 19:40:00|335.17|332.77|333.65|331.25|335.77|333.37|333.04|330.64|0
1657827900000|2022-07-14 19:45:00|334.4|332|334.25|331.85|337.14|334.74|332.74|330.34|0
1657828200000|2022-07-14 19:50:00|333.19|330.79|331.98|329.58|333.49|331.09|331.38|328.98|0
1657828500000|2022-07-14 19:55:00|332.43|330.03|332.88|330.48|334.25|331.85|329.72|327.32|0
1657828800000|2022-07-14 20:00:00|332.13|329.73|329.72|327.32|332.28|329.88|329.57|327.17|0
1657829100000|2022-07-14 20:05:00|329.57|327.17|330.92|328.52|331.82|329.42|329.57|327.17|0
1657829400000|2022-07-14 20:10:00|331.22|328.82|330.01|327.61|332.42|330.02|330.01|327.61|0
1657829700000|2022-07-14 20:15:00|330.51|327.71|332.02|329.22|332.02|329.22|330.51|327.71|0
1657830000000|2022-07-14 20:20:00|332.17|329.37|332.17|329.37|332.47|329.67|331.56|328.76|0
1657830300000|2022-07-14 20:25:00|332.02|329.22|331.86|329.06|332.17|329.37|331.86|329.06|0
1657830600000|2022-07-14 20:30:00|332.01|329.21|332.16|329.36|332.16|329.36|331.86|329.06|0
1657830900000|2022-07-14 20:35:00|332.01|329.21|330.95|328.15|332.16|329.36|330.8|328|0
1657831200000|2022-07-14 20:40:00|330.8|328|330.2|327.4|330.95|328.15|329.9|327.1|0
1657831500000|2022-07-14 20:45:00|330.35|327.55|330.5|327.7|330.8|328|330.35|327.55|0
1657831800000|2022-07-14 20:50:00|330.35|327.55|330.95|328.15|330.95|328.15|330.2|327.4|0
1657832100000|2022-07-14 20:55:00|331.1|328.3|331.17|328.37|331.7|328.9|330.95|328.15|0
1657832400000|2022-07-14 21:00:00|331.36|328.56|331.65|328.85|332|329.2|331.14|328.34|0
1657832700000|2022-07-14 21:05:00|331.66|328.86|331.6|328.8|331.8|329|331.6|328.8|0
1657833000000|2022-07-14 21:10:00|331.66|328.86|331.62|328.82|331.71|328.91|331.58|328.78|0
1657833300000|2022-07-14 21:15:00|331.55|328.75|331.48|328.68|331.59|328.79|331.48|328.68|0
1657833600000|2022-07-14 21:20:00|331.55|328.75|331.55|328.75|331.55|328.75|331.48|328.68|0
1657833900000|2022-07-14 21:25:00|331.57|328.77|331.45|328.65|331.57|328.77|331.41|328.61|0
1657834200000|2022-07-14 21:30:00|331.48|328.68|331.43|328.63|331.48|328.68|331.43|328.63|0
1657834500000|2022-07-14 21:35:00|331.41|328.61|331.39|328.59|331.41|328.61|331.36|328.56|0
1657834800000|2022-07-14 21:40:00|331.36|328.56|331.23|328.43|331.36|328.56|331.21|328.41|0
1657835100000|2022-07-14 21:45:00|331.16|328.36|331.07|328.27|331.23|328.43|331.07|328.27|0
1657835400000|2022-07-14 21:50:00|331.03|328.23|331.03|328.23|331.07|328.27|331.03|328.23|0
1657835700000|2022-07-14 21:55:00|331.05|328.25|331.05|328.25|331.05|328.25|331|328.2|0
1657836000000|2022-07-14 22:00:00|330.39|327.59|329.56|326.76|330.39|327.59|328.36|325.56|0
1657836300000|2022-07-14 22:05:00|329.86|327.06|328.36|325.56|330.31|327.51|328.36|325.56|0
1657836600000|2022-07-14 22:10:00|328.51|325.71|328.81|326.01|329.11|326.31|328.44|325.64|0
1657836900000|2022-07-14 22:15:00|328.73|325.93|327.16|324.36|328.73|325.93|327.16|324.36|0
1657837200000|2022-07-14 22:20:00|327.6|324.8|327.6|324.8|328.8|326|327.15|324.35|0
1657837500000|2022-07-14 22:25:00|327.68|324.88|327.45|324.65|327.75|324.95|326.85|324.05|0
1657837800000|2022-07-14 22:30:00|327.3|324.5|326.85|324.05|327.3|324.5|326.7|323.9|0
1657838100000|2022-07-14 22:35:00|326.78|323.98|325.51|322.71|327|324.2|324.76|321.96|0
1657838400000|2022-07-14 22:40:00|325.36|322.56|324.91|322.11|325.36|322.56|324.17|321.37|0
1657838700000|2022-07-14 22:45:00|325.06|322.26|324.91|322.11|325.13|322.33|324.31|321.51|0
1657839000000|2022-07-14 22:50:00|325.05|322.25|326.24|323.44|326.39|323.59|325.05|322.25|0
1657839300000|2022-07-14 22:55:00|326.09|323.29|326.09|323.29|326.39|323.59|325.65|322.85|0
1657839600000|2022-07-14 23:00:00|326.02|323.22|326.09|323.29|326.24|323.44|325.79|322.99|0
1657839900000|2022-07-14 23:05:00|326.24|323.44|325.79|322.99|326.24|323.44|325.19|322.39|0
1657840200000|2022-07-14 23:10:00|325.94|323.14|326.68|323.88|326.68|323.88|325.94|323.14|0
1657840500000|2022-07-14 23:15:00|326.53|323.73|326.53|323.73|326.68|323.88|326.38|323.58|0
1657840800000|2022-07-14 23:20:00|326.61|323.81|326.68|323.88|326.68|323.88|326.38|323.58|0
1657841100000|2022-07-14 23:25:00|326.53|323.73|325.78|322.98|326.53|323.73|325.48|322.68|0
1657841400000|2022-07-14 23:30:00|325.48|322.68|326.08|323.28|326.23|323.43|325.48|322.68|0
1657841700000|2022-07-14 23:35:00|326.22|323.42|324.29|321.49|326.22|323.42|324.29|321.49|0
1657842000000|2022-07-14 23:40:00|324.14|321.34|324.06|321.26|324.29|321.49|322.95|320.15|0
1657842300000|2022-07-14 23:45:00|324.14|321.34|323.54|320.74|324.14|321.34|323.47|320.67|0
1657842600000|2022-07-14 23:50:00|323.69|320.89|324.58|321.78|324.73|321.93|323.47|320.67|0
1657842900000|2022-07-14 23:55:00|324.87|322.07|322.05|319.25|324.87|322.07|321.91|319.11|0
1657843200000|2022-07-15 00:00:00|322.2|319.4|323.98|321.18|324.72|321.92|322.05|319.25|0
1657843500000|2022-07-15 00:05:00|323.91|321.11|324.65|321.85|325.46|322.66|323.91|321.11|0
1657843800000|2022-07-15 00:10:00|324.87|322.07|326.06|323.26|326.21|323.41|324.27|321.47|0
1657844100000|2022-07-15 00:15:00|325.98|323.18|327.18|324.38|328.15|325.35|325.69|322.89|0
1657844400000|2022-07-15 00:20:00|327.55|324.75|329.34|326.54|329.34|326.54|327.1|324.3|0
1657844700000|2022-07-15 00:25:00|329.42|326.62|330.02|327.22|330.69|327.89|328.74|325.94|0
1657845000000|2022-07-15 00:30:00|330.09|327.29|327.99|325.19|330.39|327.59|327.84|325.04|0
1657845300000|2022-07-15 00:35:00|327.84|325.04|329.19|326.39|329.79|326.99|327.54|324.74|0
1657845600000|2022-07-15 00:40:00|329.04|326.24|330.74|327.94|331.6|328.8|329.04|326.24|0
1657845900000|2022-07-15 00:45:00|330.59|327.79|328.64|325.84|331.19|328.39|328.49|325.69|0
1657846200000|2022-07-15 00:50:00|328.94|326.14|329.54|326.74|329.54|326.74|328.79|325.99|0
1657846500000|2022-07-15 00:55:00|329.39|326.59|331.64|328.84|331.64|328.84|329.09|326.29|0
1657846800000|2022-07-15 01:00:00|331.94|329.14|331.03|328.23|332.39|329.59|330.96|328.16|0
1657847100000|2022-07-15 01:05:00|331.18|328.38|331.63|328.83|333.14|330.34|330.88|328.08|0
1657847400000|2022-07-15 01:10:00|331.56|328.76|330.88|328.08|332.38|329.58|330.88|328.08|0
1657847700000|2022-07-15 01:15:00|331.03|328.23|331.25|328.45|331.33|328.53|330.28|327.48|0
1657848000000|2022-07-15 01:20:00|331.33|328.53|329.97|327.17|332.16|329.36|329.23|326.43|0
1657848300000|2022-07-15 01:25:00|330.05|327.25|328.92|326.12|330.65|327.85|328.48|325.68|0
1657848600000|2022-07-15 01:30:00|328.7|325.9|328.92|326.12|329.07|326.27|327.43|324.63|0
1657848900000|2022-07-15 01:35:00|328.55|325.75|328.47|325.67|329.82|327.02|328.02|325.22|0
1657849200000|2022-07-15 01:40:00|328.32|325.52|328.32|325.52|330.19|327.39|328.02|325.22|0
1657849500000|2022-07-15 01:45:00|328.47|325.67|328.17|325.37|328.77|325.97|327.27|324.47|0
1657849800000|2022-07-15 01:50:00|328.1|325.3|326.97|324.17|328.17|325.37|326.23|323.43|0
1657850100000|2022-07-15 01:55:00|326.82|324.02|325.93|323.13|327.27|324.47|325.93|323.13|0
1657850400000|2022-07-15 02:00:00|326.08|323.28|326.07|323.27|327.12|324.32|325.63|322.83|0
1657850700000|2022-07-15 02:05:00|326|323.2|325.63|322.83|326.22|323.42|325.33|322.53|0
1657851000000|2022-07-15 02:10:00|325.7|322.9|326.22|323.42|326.37|323.57|325.18|322.38|0
1657851300000|2022-07-15 02:15:00|326.15|323.35|325.25|322.45|326.59|323.79|325.1|322.3|0
1657851600000|2022-07-15 02:20:00|325.18|322.38|325.47|322.67|325.77|322.97|324.88|322.08|0
1657851900000|2022-07-15 02:25:00|325.55|322.75|325.4|322.6|326.21|323.41|325.4|322.6|0
1657852200000|2022-07-15 02:30:00|325.02|322.22|325.47|322.67|325.76|322.96|324.87|322.07|0
1657852500000|2022-07-15 02:35:00|325.46|322.66|326.21|323.41|326.8|324|324.87|322.07|0
1657852800000|2022-07-15 02:40:00|326.28|323.48|326.28|323.48|326.35|323.55|325.91|323.11|0
1657853100000|2022-07-15 02:45:00|326.05|323.25|327.54|324.74|327.54|324.74|326.05|323.25|0
1657853400000|2022-07-15 02:50:00|327.39|324.59|325.46|322.66|327.39|324.59|325.46|322.66|0
1657853700000|2022-07-15 02:55:00|325.31|322.51|325.16|322.36|325.9|323.1|325.01|322.21|0
1657854000000|2022-07-15 03:00:00|325.3|322.5|325.01|322.21|325.45|322.65|324.71|321.91|0
1657854300000|2022-07-15 03:05:00|325.08|322.28|326.19|323.39|326.19|323.39|325|322.2|0
1657854600000|2022-07-15 03:10:00|326.12|323.32|326.42|323.62|326.49|323.69|325.3|322.5|0
1657854900000|2022-07-15 03:15:00|326.34|323.54|328.12|325.32|328.12|325.32|325.74|322.94|0
1657855200000|2022-07-15 03:20:00|328.35|325.55|326.93|324.13|328.87|326.07|326.63|323.83|0
1657855500000|2022-07-15 03:25:00|327.01|324.21|327.15|324.35|327.15|324.35|325.74|322.94|0
1657855800000|2022-07-15 03:30:00|327.08|324.28|325.44|322.64|327.22|324.42|325.44|322.64|0
1657856100000|2022-07-15 03:35:00|325.14|322.34|325.29|322.49|326.18|323.38|325.14|322.34|0
1657856400000|2022-07-15 03:40:00|325.43|322.63|325.21|322.41|325.58|322.78|324.99|322.19|0
1657856700000|2022-07-15 03:45:00|325.06|322.26|325.58|322.78|326.32|323.52|324.84|322.04|0
1657857000000|2022-07-15 03:50:00|325.51|322.71|324.98|322.18|326.02|323.22|324.54|321.74|0
1657857300000|2022-07-15 03:55:00|325.13|322.33|324.83|322.03|325.28|322.48|324.54|321.74|0
1657857600000|2022-07-15 04:00:00|324.68|321.88|326.46|323.66|326.46|323.66|324.61|321.81|0
1657857900000|2022-07-15 04:05:00|326.39|323.59|326.39|323.59|326.99|324.19|326.01|323.21|0
1657858200000|2022-07-15 04:10:00|326.61|323.81|326.01|323.21|326.61|323.81|325.72|322.92|0
1657858500000|2022-07-15 04:15:00|326.16|323.36|326.01|323.21|326.46|323.66|325.86|323.06|0
1657858800000|2022-07-15 04:20:00|325.86|323.06|326.3|323.5|326.6|323.8|325.86|323.06|0
1657859100000|2022-07-15 04:25:00|326.38|323.58|326.45|323.65|326.6|323.8|326.01|323.21|0
1657859400000|2022-07-15 04:30:00|326.38|323.58|326.15|323.35|326.45|323.65|325.78|322.98|0
1657859700000|2022-07-15 04:35:00|326.08|323.28|326.15|323.35|326.89|324.09|326|323.2|0
1657860000000|2022-07-15 04:40:00|326.23|323.43|326.74|323.94|327.04|324.24|326|323.2|0
1657860300000|2022-07-15 04:45:00|326.82|324.02|327.19|324.39|327.19|324.39|326.44|323.64|0
1657860600000|2022-07-15 04:50:00|327.33|324.53|326.89|324.09|327.78|324.98|326.74|323.94|0
1657860900000|2022-07-15 04:55:00|327.03|324.23|327.26|324.46|327.48|324.68|326.74|323.94|0
1657861200000|2022-07-15 05:00:00|327.18|324.38|328.45|325.65|328.52|325.72|326.58|323.78|0
1657861500000|2022-07-15 05:05:00|328.37|325.57|328.67|325.87|328.82|326.02|328.07|325.27|0
1657861800000|2022-07-15 05:10:00|328.82|326.02|329.19|326.39|329.42|326.62|328.37|325.57|0
1657862100000|2022-07-15 05:15:00|329.12|326.32|329.64|326.84|330.01|327.21|329.12|326.32|0
1657862400000|2022-07-15 05:20:00|329.56|326.76|330.16|327.36|330.39|327.59|329.11|326.31|0
1657862700000|2022-07-15 05:25:00|330.31|327.51|330.61|327.81|330.61|327.81|329.79|326.99|0
1657863000000|2022-07-15 05:30:00|330.83|328.03|332.26|329.46|332.41|329.61|330.46|327.66|0
1657863300000|2022-07-15 05:35:00|332.41|329.61|332.56|329.76|332.56|329.76|331.58|328.78|0
1657863600000|2022-07-15 05:40:00|332.63|329.83|332.25|329.45|333.16|330.36|332.1|329.3|0
1657863900000|2022-07-15 05:45:00|332.4|329.6|330|327.2|332.4|329.6|330|327.2|0
1657864200000|2022-07-15 05:50:00|330.15|327.35|330.59|327.79|330.59|327.79|329.25|326.45|0
1657864500000|2022-07-15 05:55:00|330.74|327.94|329.84|327.04|331.04|328.24|329.17|326.37|0
1657864800000|2022-07-15 06:00:00|330.14|327.34|330.8|328|331.55|328.75|329.09|326.29|0
1657865100000|2022-07-15 06:05:00|330.95|328.15|331.07|328.27|333.32|330.52|329.31|326.51|0
1657865400000|2022-07-15 06:10:00|331.37|328.57|329.72|326.92|331.89|329.09|329.72|326.92|0
1657865700000|2022-07-15 06:15:00|329.87|327.07|330.17|327.37|330.76|327.96|329.5|326.7|0
1657866000000|2022-07-15 06:20:00|330.02|327.22|331.81|329.01|332.41|329.61|329.87|327.07|0
1657866300000|2022-07-15 06:25:00|331.96|329.16|332.41|329.61|333.31|330.51|331.59|328.79|0
1657866600000|2022-07-15 06:30:00|332.56|329.76|333.69|330.89|333.91|331.11|331.51|328.71|0
1657866900000|2022-07-15 06:35:00|333.61|330.81|336.62|333.82|336.77|333.97|333.46|330.66|0
1657867200000|2022-07-15 06:40:00|336.77|333.97|336.7|333.9|337.68|334.88|336.09|333.29|0
1657867500000|2022-07-15 06:45:00|336.32|333.52|336.55|333.75|336.92|334.12|335.41|332.61|0
1657867800000|2022-07-15 06:50:00|336.47|333.67|336.62|333.82|336.77|333.97|335.86|333.06|0
1657868100000|2022-07-15 06:55:00|336.77|333.97|337.83|335.03|337.83|335.03|336.39|333.59|0
1657868400000|2022-07-15 07:00:00|338.13|335.33|338.28|335.48|339.65|336.85|336.76|333.96|0
1657868700000|2022-07-15 07:05:00|337.55|335.15|339.9|337.5|342.34|339.94|337.55|335.15|0
1657869000000|2022-07-15 07:10:00|339.75|337.35|337.92|335.52|340.28|337.88|337.62|335.22|0
1657869300000|2022-07-15 07:15:00|338.22|335.82|333.69|331.29|338.38|335.98|333.69|331.29|0
1657869600000|2022-07-15 07:20:00|333.31|330.91|332.93|330.53|334.59|332.19|332.18|329.78|0
1657869900000|2022-07-15 07:25:00|332.56|330.16|332.41|330.01|332.86|330.46|330.61|328.21|0
1657870200000|2022-07-15 07:30:00|332.26|329.86|333.23|330.83|333.76|331.36|331.13|328.73|0
1657870500000|2022-07-15 07:35:00|333.38|330.98|331.35|328.95|333.53|331.13|330.67|328.27|0
1657870800000|2022-07-15 07:40:00|331.72|329.32|333|330.6|333.52|331.12|331.5|329.1|0
1657871100000|2022-07-15 07:45:00|333.07|330.67|334.2|331.8|334.27|331.87|332.32|329.92|0
1657871400000|2022-07-15 07:50:00|334.27|331.87|335.1|332.7|335.71|333.31|333.97|331.57|0
1657871700000|2022-07-15 07:55:00|335.26|332.86|333.82|331.42|335.26|332.86|332.92|330.52|0
1657872000000|2022-07-15 08:00:00|333.67|331.27|337.07|334.67|337.14|334.74|333.37|330.97|0
1657872300000|2022-07-15 08:05:00|336.53|334.13|335.32|332.92|336.84|334.44|334.87|332.47|0
1657872600000|2022-07-15 08:10:00|335.62|333.22|335.42|333.02|336.02|333.62|334.29|331.89|0
1657872900000|2022-07-15 08:15:00|335.27|332.87|335.72|333.32|336.63|334.23|334.81|332.41|0
1657873200000|2022-07-15 08:20:00|335.49|333.09|333.9|331.5|336.48|334.08|333.75|331.35|0
1657873500000|2022-07-15 08:25:00|334.05|331.65|332.69|330.29|334.2|331.8|332.69|330.29|0
1657873800000|2022-07-15 08:30:00|332.39|329.99|332.77|330.37|333.3|330.9|331.79|329.39|0
1657874100000|2022-07-15 08:35:00|332.92|330.52|332.39|329.99|332.99|330.59|331.64|329.24|0
1657874400000|2022-07-15 08:40:00|332.24|329.84|328.94|326.54|332.32|329.92|328.64|326.24|0
1657874700000|2022-07-15 08:45:00|328.79|326.39|326.85|324.45|329.61|327.21|326.7|324.3|0
1657875000000|2022-07-15 08:50:00|326.78|324.38|326.25|323.85|327.14|324.74|325.06|322.66|0
1657875300000|2022-07-15 08:55:00|326.18|323.78|328.48|326.08|328.71|326.31|325.95|323.55|0
1657875600000|2022-07-15 09:00:00|328.71|326.31|327.59|325.19|328.71|326.31|327.14|324.74|0
1657875900000|2022-07-15 09:05:00|327.44|325.04|326.09|323.69|327.44|325.04|325.8|323.4|0
1657876200000|2022-07-15 09:10:00|325.87|323.47|326.24|323.84|326.39|323.99|324.91|322.51|0
1657876500000|2022-07-15 09:15:00|325.94|323.54|327.28|324.88|327.51|325.11|325.57|323.17|0
1657876800000|2022-07-15 09:20:00|327.58|325.18|329.37|326.97|329.52|327.12|327.28|324.88|0
1657877100000|2022-07-15 09:25:00|329.44|327.04|328.47|326.07|329.52|327.12|327.95|325.55|0
1657877400000|2022-07-15 09:30:00|328.62|326.22|326.97|324.57|328.69|326.29|326.9|324.5|0
1657877700000|2022-07-15 09:35:00|326.9|324.5|327.2|324.8|328.84|326.44|326.9|324.5|0
1657878000000|2022-07-15 09:40:00|327.12|324.72|328.16|325.76|328.54|326.14|327.12|324.72|0
1657878300000|2022-07-15 09:45:00|327.94|325.54|329.95|327.55|329.95|327.55|327.86|325.46|0
1657878600000|2022-07-15 09:50:00|329.8|327.4|331|328.6|331.15|328.75|329.65|327.25|0
1657878900000|2022-07-15 09:55:00|331.15|328.75|329.65|327.25|331.15|328.75|328.6|326.2|0
1657879200000|2022-07-15 10:00:00|329.95|327.55|330.1|327.7|331.6|329.2|329.65|327.25|0
1657879500000|2022-07-15 10:05:00|330.25|327.85|330.39|327.99|331.29|328.89|329.95|327.55|0
1657879800000|2022-07-15 10:10:00|330.84|328.44|330.39|327.99|330.99|328.59|329.94|327.54|0
1657880100000|2022-07-15 10:15:00|330.54|328.14|330.84|328.44|330.99|328.59|329.94|327.54|0
1657880400000|2022-07-15 10:20:00|330.99|328.59|329.04|326.64|331.14|328.74|327.7|325.3|0
1657880700000|2022-07-15 10:25:00|329.12|326.72|327.99|325.59|329.42|327.02|327.69|325.29|0
1657881000000|2022-07-15 10:30:00|328.07|325.67|329.48|327.08|329.48|327.08|327.54|325.14|0
1657881300000|2022-07-15 10:35:00|329.41|327.01|329.03|326.63|330.08|327.68|329.03|326.63|0
1657881600000|2022-07-15 10:40:00|328.96|326.56|328.88|326.48|329.63|327.23|328.73|326.33|0
1657881900000|2022-07-15 10:45:00|329.11|326.71|327.46|325.06|329.26|326.86|327.39|324.99|0
1657882200000|2022-07-15 10:50:00|327.68|325.28|327.98|325.58|328.51|326.11|327.38|324.98|0
1657882500000|2022-07-15 10:55:00|327.83|325.43|328.28|325.88|328.87|326.47|327.68|325.28|0
1657882800000|2022-07-15 11:00:00|328.05|325.65|326.86|324.46|328.42|326.02|326.34|323.94|0
1657883100000|2022-07-15 11:05:00|326.93|324.53|326.93|324.53|327.53|325.13|326.11|323.71|0
1657883400000|2022-07-15 11:10:00|327.08|324.68|325.59|323.19|327.52|325.12|325.29|322.89|0
1657883700000|2022-07-15 11:15:00|325.74|323.34|326.63|324.23|326.71|324.31|325.74|323.34|0
1657884000000|2022-07-15 11:20:00|326.56|324.16|325.14|322.74|326.78|324.38|324.55|322.15|0
1657884300000|2022-07-15 11:25:00|325.07|322.67|325.43|323.03|325.58|323.18|324.25|321.85|0
1657884600000|2022-07-15 11:30:00|325.36|322.96|324.54|322.14|325.43|323.03|324.39|321.99|0
1657884900000|2022-07-15 11:35:00|324.69|322.29|325.87|323.47|326.02|323.62|324.39|321.99|0
1657885200000|2022-07-15 11:40:00|325.8|323.4|327.66|325.26|327.81|325.41|325.72|323.32|0
1657885500000|2022-07-15 11:45:00|327.81|325.41|326.31|323.91|327.95|325.55|326.31|323.91|0
1657885800000|2022-07-15 11:50:00|326.46|324.06|327.21|324.81|327.5|325.1|326.46|324.06|0
1657886100000|2022-07-15 11:55:00|327.35|324.95|329.29|326.89|329.29|326.89|327.06|324.66|0
1657886400000|2022-07-15 12:00:00|329.14|326.74|328.99|326.59|329.22|326.82|327.65|325.25|0
1657886700000|2022-07-15 12:05:00|329.29|326.89|329.29|326.89|329.89|327.49|328.54|326.14|0
1657887000000|2022-07-15 12:10:00|329.14|326.74|329.29|326.89|330.34|327.94|329.14|326.74|0
1657887300000|2022-07-15 12:15:00|329.43|327.03|331.23|328.83|331.83|329.43|329.14|326.74|0
1657887600000|2022-07-15 12:20:00|331.53|329.13|332.21|329.81|333.49|331.09|331.38|328.98|0
1657887900000|2022-07-15 12:25:00|332.13|329.73|329.65|327.25|332.13|329.73|327.66|325.26|0
1657888200000|2022-07-15 12:30:00|330.4|328|331.68|329.28|336.53|334.13|328.15|325.75|0
1657888500000|2022-07-15 12:35:00|331.98|329.58|322.55|320.15|332.58|330.18|322.55|320.15|0
1657888800000|2022-07-15 12:40:00|322.41|320.01|322.11|319.71|324.19|321.79|321.67|319.27|0
1657889100000|2022-07-15 12:45:00|321.81|319.41|313.3|310.9|322.26|319.86|312.72|310.32|0
1657889400000|2022-07-15 12:50:00|313.59|311.19|310.83|308.43|313.74|311.34|309.39|306.99|0
1657889700000|2022-07-15 12:55:00|310.98|308.58|312.35|309.95|314.35|311.95|309.68|307.28|0
1657890000000|2022-07-15 13:00:00|312.43|310.03|310.89|308.49|312.79|310.39|309.31|306.91|0
1657890300000|2022-07-15 13:05:00|311.04|308.64|308.16|305.76|311.18|308.78|306.87|304.47|0
1657890600000|2022-07-15 13:10:00|308.3|305.9|310.82|308.42|311.47|309.07|308.3|305.9|0
1657890900000|2022-07-15 13:15:00|310.89|308.49|311.39|308.99|312.48|310.08|310.74|308.34|0
1657891200000|2022-07-15 13:20:00|311.32|308.92|310.88|308.48|312.76|310.36|310.74|308.34|0
1657891500000|2022-07-15 13:25:00|310.45|308.05|305.58|303.18|310.45|308.05|305.15|302.75|0
1657891800000|2022-07-15 13:30:00|305.29|302.89|305.18|302.78|305.29|302.89|302.1|299.7|0
1657892100000|2022-07-15 13:35:00|304.04|301.64|308.19|305.79|309.2|306.8|302.62|300.22|0
1657892400000|2022-07-15 13:40:00|307.61|305.21|308.04|305.64|310.49|308.09|307.33|304.93|0
1657892700000|2022-07-15 13:45:00|307.61|305.21|311.67|309.27|314.62|312.22|307.61|305.21|0
1657893000000|2022-07-15 13:50:00|311.96|309.56|316.03|313.63|316.91|314.51|311.38|308.98|0
1657893300000|2022-07-15 13:55:00|316.61|314.21|311.45|309.05|317.49|315.09|310.8|308.4|0
1657893600000|2022-07-15 14:00:00|306.99|304.59|304.06|301.66|307.2|304.8|298.12|295.72|0
1657893900000|2022-07-15 14:05:00|304.35|301.95|305.2|302.8|308.64|306.24|302.5|300.1|0
1657894200000|2022-07-15 14:10:00|305.06|302.66|304.06|301.66|306.77|304.37|302.21|299.81|0
1657894500000|2022-07-15 14:15:00|304.2|301.8|303.06|300.66|305.77|303.37|302.21|299.81|0
1657894800000|2022-07-15 14:20:00|302.77|300.37|301.21|298.81|308.63|306.23|300.79|298.39|0
1657895100000|2022-07-15 14:25:00|300.79|298.39|296.29|293.89|302.56|300.16|295.87|293.47|0
1657895400000|2022-07-15 14:30:00|295.87|293.47|295.91|293.51|299.4|297|295.07|292.67|0
1657895700000|2022-07-15 14:35:00|295.63|293.23|298.44|296.04|298.72|296.32|294.93|292.53|0
1657896000000|2022-07-15 14:40:00|298.02|295.62|300.56|298.16|300.56|298.16|297.31|294.91|0
1657896300000|2022-07-15 14:45:00|300.7|298.3|300.27|297.87|302.83|300.43|299.42|297.02|0
1657896600000|2022-07-15 14:50:00|300.7|298.3|300.41|298.01|301.69|299.29|299.56|297.16|0
1657896900000|2022-07-15 14:55:00|300.84|298.44|298.15|295.75|301.26|298.86|297.44|295.04|0
1657897200000|2022-07-15 15:00:00|298.29|295.89|296.6|294.2|298.79|296.39|296.04|293.64|0
1657897500000|2022-07-15 15:05:00|296.46|294.06|293.52|291.12|297.44|295.04|292.82|290.42|0
1657897800000|2022-07-15 15:10:00|293.1|290.7|293.38|290.98|295.33|292.93|293.1|290.7|0
1657898100000|2022-07-15 15:15:00|293.1|290.7|293.79|291.39|294.21|291.81|291.85|289.45|0
1657898400000|2022-07-15 15:20:00|293.65|291.25|292.81|290.41|293.65|291.25|291.84|289.44|0
1657898700000|2022-07-15 15:25:00|293.12|290.72|294.23|291.83|294.37|291.97|292.7|290.3|0
1657899000000|2022-07-15 15:30:00|294.37|291.97|294.65|292.25|296.19|293.79|292.7|290.3|0
1657899300000|2022-07-15 15:35:00|294.51|292.11|293.11|290.71|295.35|292.95|292.69|290.29|0
1657899600000|2022-07-15 15:40:00|293.39|290.99|293.67|291.27|294.78|292.38|292.83|290.43|0
1657899900000|2022-07-15 15:45:00|293.53|291.13|293.38|290.98|294.64|292.24|291.99|289.59|0
1657900200000|2022-07-15 15:50:00|293.8|291.4|295.48|293.08|295.48|293.08|293.8|291.4|0
1657900500000|2022-07-15 15:55:00|295.9|293.5|296.45|294.05|296.88|294.48|294.92|292.52|0
1657900800000|2022-07-15 16:00:00|296.73|294.33|295.75|293.35|297.86|295.46|295.19|292.79|0
1657901100000|2022-07-15 16:05:00|295.89|293.49|298.84|296.44|299.26|296.86|295.89|293.49|0
1657901400000|2022-07-15 16:10:00|298.98|296.58|298.7|296.3|300.25|297.85|297.85|295.45|0
1657901700000|2022-07-15 16:15:00|298.98|296.58|297.01|294.61|299.54|297.14|297.01|294.61|0
1657902000000|2022-07-15 16:20:00|297.15|294.75|297.14|294.74|297.85|295.45|295.73|293.33|0
1657902300000|2022-07-15 16:25:00|297.28|294.88|296.85|294.45|297.77|295.37|296.15|293.75|0
1657902600000|2022-07-15 16:30:00|296.93|294.53|298.54|296.14|299.68|297.28|296.29|293.89|0
1657902900000|2022-07-15 16:35:00|298.83|296.43|298.4|296|299.39|296.99|297.84|295.44|0
1657903200000|2022-07-15 16:40:00|298.54|296.14|297.55|295.15|300.1|297.7|297.13|294.73|0
1657903500000|2022-07-15 16:45:00|297.77|295.37|296.28|293.88|297.83|295.43|295.86|293.46|0
1657903800000|2022-07-15 16:50:00|296.14|293.74|297.69|295.29|298.25|295.85|295.86|293.46|0
1657904100000|2022-07-15 16:55:00|297.62|295.22|296.63|294.23|298.11|295.71|296.42|294.02|0
1657904400000|2022-07-15 17:00:00|296.49|294.09|295.22|292.82|296.63|294.23|295.22|292.82|0
1657904700000|2022-07-15 17:05:00|295.08|292.68|294.09|291.69|295.5|293.1|293.95|291.55|0
1657905000000|2022-07-15 17:10:00|294.23|291.83|294.09|291.69|294.65|292.25|293.67|291.27|0
1657905300000|2022-07-15 17:15:00|294.51|292.11|294.37|291.97|295.35|292.95|294.09|291.69|0
1657905600000|2022-07-15 17:20:00|294.23|291.83|294.08|291.68|295.21|292.81|293.95|291.55|0
1657905900000|2022-07-15 17:25:00|293.94|291.54|291.84|289.44|294.22|291.82|291.84|289.44|0
1657906200000|2022-07-15 17:30:00|291.98|289.58|291.56|289.16|292.68|290.28|291.14|288.74|0
1657906500000|2022-07-15 17:35:00|291.7|289.3|291.14|288.74|292.26|289.86|291.14|288.74|0
1657906800000|2022-07-15 17:40:00|291|288.6|292.26|289.86|292.53|290.13|291|288.6|0
1657907100000|2022-07-15 17:45:00|292.25|289.85|293.09|290.69|293.09|290.69|291.84|289.44|0
1657907400000|2022-07-15 17:50:00|293.23|290.83|295.19|292.79|295.19|292.79|292.53|290.13|0
1657907700000|2022-07-15 17:55:00|295.41|293.01|294.21|291.81|295.61|293.21|293.93|291.53|0
1657908000000|2022-07-15 18:00:00|294.07|291.67|296.17|293.77|296.74|294.34|293.79|291.39|0
1657908300000|2022-07-15 18:05:00|296.03|293.63|294.9|292.5|296.31|293.91|294.9|292.5|0
1657908600000|2022-07-15 18:10:00|294.62|292.22|293.78|291.38|295.68|293.28|293.78|291.38|0
1657908900000|2022-07-15 18:15:00|293.64|291.24|293.08|290.68|294.2|291.8|292.94|290.54|0
1657909200000|2022-07-15 18:20:00|292.94|290.54|294.41|292.01|295.6|293.2|292.94|290.54|0
1657909500000|2022-07-15 18:25:00|294.33|291.93|293.7|291.3|295.88|293.48|293.63|291.23|0
1657909800000|2022-07-15 18:30:00|293.63|291.23|293.91|291.51|294.47|292.07|293.21|290.81|0
1657910100000|2022-07-15 18:35:00|294.05|291.65|294.19|291.79|294.61|292.21|293.77|291.37|0
1657910400000|2022-07-15 18:40:00|294.05|291.65|292.5|290.1|294.33|291.93|292.5|290.1|0
1657910700000|2022-07-15 18:45:00|292.36|289.96|290.97|288.57|292.36|289.96|290.97|288.57|0
1657911000000|2022-07-15 18:50:00|291.11|288.71|291.8|289.4|292.36|289.96|290.97|288.57|0
1657911300000|2022-07-15 18:55:00|291.87|289.47|293.34|290.94|293.62|291.22|291.73|289.33|0
1657911600000|2022-07-15 19:00:00|293.76|291.36|292.91|290.51|294.88|292.48|292.91|290.51|0
1657911900000|2022-07-15 19:05:00|293.05|290.65|292.21|289.81|293.61|291.21|292.07|289.67|0
1657912200000|2022-07-15 19:10:00|292.35|289.95|293.61|291.21|293.75|291.35|291.79|289.39|0
1657912500000|2022-07-15 19:15:00|293.47|291.07|293.61|291.21|293.89|291.49|292.21|289.81|0
1657912800000|2022-07-15 19:20:00|293.47|291.07|294.59|292.19|294.59|292.19|292.35|289.95|0
1657913100000|2022-07-15 19:25:00|295.01|292.61|294.3|291.9|295.01|292.61|293.74|291.34|0
1657913400000|2022-07-15 19:30:00|294.44|292.04|296.55|294.15|297.26|294.86|294.02|291.62|0
1657913700000|2022-07-15 19:35:00|296.41|294.01|295.98|293.58|297.4|295|294.58|292.18|0
1657914000000|2022-07-15 19:40:00|296.12|293.72|293.31|290.91|296.41|294.01|293.31|290.91|0
1657914300000|2022-07-15 19:45:00|293.45|291.05|295.42|293.02|295.56|293.16|293.03|290.63|0
1657914600000|2022-07-15 19:50:00|294.85|292.45|293.45|291.05|297.53|295.13|293.45|291.05|0
1657914900000|2022-07-15 19:55:00|293.17|290.77|289.41|287.01|293.17|290.77|288.57|286.17|0
1657915200000|2022-07-15 20:00:00|289.82|287.42|289.4|287|290.93|288.53|289.13|286.73|0
1657915500000|2022-07-15 20:05:00|289.68|287.28|289.26|286.86|289.96|287.56|289.26|286.86|0
1657915800000|2022-07-15 20:10:00|289.12|286.72|289.81|287.41|289.95|287.55|288.71|286.31|0
1658103300000|2022-07-18 00:15:00|286.86|284.06|286.93|284.13|287.34|284.54|286.79|283.99|0
1658103600000|2022-07-18 00:20:00|286.86|284.06|286.59|283.79|287.2|284.4|286.51|283.71|0
1658103900000|2022-07-18 00:25:00|286.51|283.71|286.24|283.44|286.79|283.99|286.24|283.44|0
1658104200000|2022-07-18 00:30:00|286.37|283.57|287.13|284.33|287.27|284.47|286.17|283.37|0
1658104500000|2022-07-18 00:35:00|287.2|284.4|288.99|286.19|289.12|286.32|286.65|283.85|0
1658104800000|2022-07-18 00:40:00|288.85|286.05|289.4|286.6|289.81|287.01|288.43|285.63|0
1658105100000|2022-07-18 00:45:00|289.33|286.53|289.4|286.6|289.4|286.6|288.71|285.91|0
1658105400000|2022-07-18 00:50:00|289.53|286.73|289.74|286.94|290.08|287.28|289.26|286.46|0
1658105700000|2022-07-18 00:55:00|289.81|287.01|289.25|286.45|289.88|287.08|288.7|285.9|0
1658106000000|2022-07-18 01:00:00|289.11|286.31|288.15|285.35|289.25|286.45|288.15|285.35|0
1658106300000|2022-07-18 01:05:00|288.14|285.34|288.14|285.34|288.97|286.17|288|285.2|0
1658106600000|2022-07-18 01:10:00|288|285.2|288.14|285.34|289.11|286.31|288|285.2|0
1658106900000|2022-07-18 01:15:00|288|285.2|286.21|283.41|288.14|285.34|286.21|283.41|0
1658107200000|2022-07-18 01:20:00|286.28|283.48|285.52|282.72|286.76|283.96|285.25|282.45|0
1658107500000|2022-07-18 01:25:00|285.39|282.59|285.93|283.13|286.07|283.27|284.98|282.18|0
1658107800000|2022-07-18 01:30:00|285.73|282.93|285.66|282.86|286.75|283.95|285.66|282.86|0
1658108100000|2022-07-18 01:35:00|285.52|282.72|287.85|285.05|288.27|285.47|285.52|282.72|0
1658108400000|2022-07-18 01:40:00|287.92|285.12|287.44|284.64|288.06|285.26|287.02|284.22|0
1658108700000|2022-07-18 01:45:00|287.37|284.57|286.47|283.67|287.71|284.91|286.33|283.53|0
1658109000000|2022-07-18 01:50:00|286.54|283.74|285.92|283.12|286.54|283.74|285.65|282.85|0
1658109300000|2022-07-18 01:55:00|285.99|283.19|285.99|283.19|286.4|283.6|285.92|283.12|0
1658109600000|2022-07-18 02:00:00|285.92|283.12|286.26|283.46|286.33|283.53|285.5|282.7|0
1658109900000|2022-07-18 02:05:00|286.33|283.53|286.4|283.6|286.6|283.8|286.12|283.32|0
1658110200000|2022-07-18 02:10:00|286.32|283.52|286.46|283.66|286.73|283.93|285.77|282.97|0
1658110500000|2022-07-18 02:15:00|286.39|283.59|285.91|283.11|286.39|283.59|285.5|282.7|0
1658110800000|2022-07-18 02:20:00|285.77|282.97|286.18|283.38|286.39|283.59|285.57|282.77|0
1658111100000|2022-07-18 02:25:00|286.32|283.52|287|284.2|287.14|284.34|285.9|283.1|0
1658111400000|2022-07-18 02:30:00|286.86|284.06|286.11|283.31|286.86|284.06|285.9|283.1|0
1658111700000|2022-07-18 02:35:00|286.04|283.24|285.97|283.17|286.86|284.06|285.21|282.41|0
1658112000000|2022-07-18 02:40:00|286.03|283.23|285.62|282.82|286.24|283.44|285.35|282.55|0
1658112300000|2022-07-18 02:45:00|285.55|282.75|285.62|282.82|286.24|283.44|285.28|282.48|0
1658112600000|2022-07-18 02:50:00|285.34|282.54|285.48|282.68|285.75|282.95|285.07|282.27|0
1658112900000|2022-07-18 02:55:00|285.34|282.54|285.06|282.26|285.41|282.61|284.93|282.13|0
1658113200000|2022-07-18 03:00:00|285|282.2|284.24|281.44|285.2|282.4|283.97|281.17|0
1658113500000|2022-07-18 03:05:00|284.18|281.38|283.01|280.21|284.18|281.38|282.88|280.08|0
1658113800000|2022-07-18 03:10:00|282.88|280.08|283.01|280.21|283.28|280.48|282.19|279.39|0
1658114100000|2022-07-18 03:15:00|282.87|280.07|282.46|279.66|282.87|280.07|282.33|279.53|0
1658114400000|2022-07-18 03:20:00|282.53|279.73|281.51|278.71|282.87|280.07|281.24|278.44|0
1658114700000|2022-07-18 03:25:00|281.44|278.64|281.37|278.57|281.78|278.98|281.03|278.23|0
1658115000000|2022-07-18 03:30:00|281.51|278.71|281.64|278.84|282.18|279.38|281.23|278.43|0
1658115300000|2022-07-18 03:35:00|281.77|278.97|281.57|278.77|282.45|279.65|281.23|278.43|0
1658115600000|2022-07-18 03:40:00|281.5|278.7|282.04|279.24|282.25|279.45|281.23|278.43|0
1658115900000|2022-07-18 03:45:00|281.91|279.11|282.17|279.37|282.17|279.37|281.77|278.97|0
1658116200000|2022-07-18 03:50:00|282.25|279.45|281.84|279.04|282.38|279.58|281.63|278.83|0
1658116500000|2022-07-18 03:55:00|281.9|279.1|281.9|279.1|282.04|279.24|281.49|278.69|0
1658116800000|2022-07-18 04:00:00|281.83|279.03|281.22|278.42|281.83|279.03|281.08|278.28|0
1658117100000|2022-07-18 04:05:00|281.35|278.55|281.35|278.55|281.62|278.82|281.21|278.41|0
1658117400000|2022-07-18 04:10:00|281.21|278.41|281.75|278.95|281.75|278.95|281.08|278.28|0
1658117700000|2022-07-18 04:15:00|281.89|279.09|281.89|279.09|282.02|279.22|281.75|278.95|0
1658118000000|2022-07-18 04:20:00|281.96|279.16|282.7|279.9|282.7|279.9|281.96|279.16|0
1658118300000|2022-07-18 04:25:00|282.84|280.04|282.36|279.56|283.25|280.45|282.36|279.56|0
1658118600000|2022-07-18 04:30:00|282.29|279.49|282.63|279.83|282.7|279.9|282.29|279.49|0
1658118900000|2022-07-18 04:35:00|282.56|279.76|281.74|278.94|282.56|279.76|281.74|278.94|0
1658119200000|2022-07-18 04:40:00|281.88|279.08|281.74|278.94|282.15|279.35|281.74|278.94|0
1658119500000|2022-07-18 04:45:00|281.6|278.8|281.87|279.07|281.94|279.14|281.47|278.67|0
1658119800000|2022-07-18 04:50:00|281.94|279.14|281.46|278.66|281.94|279.14|281.33|278.53|0
1658120100000|2022-07-18 04:55:00|281.6|278.8|280.85|278.05|281.67|278.87|280.65|277.85|0
1658120400000|2022-07-18 05:00:00|280.65|277.85|282|279.2|282.27|279.47|280.51|277.71|0
1658120700000|2022-07-18 05:05:00|281.86|279.06|282.27|279.47|282.27|279.47|281.59|278.79|0
1658121000000|2022-07-18 05:10:00|282.2|279.4|282.07|279.27|282.4|279.6|281.86|279.06|0
1658121300000|2022-07-18 05:15:00|282|279.2|282.34|279.54|282.34|279.54|281.45|278.65|0
1658121600000|2022-07-18 05:20:00|282.4|279.6|281.45|278.65|282.47|279.67|281.45|278.65|0
1658121900000|2022-07-18 05:25:00|281.31|278.51|280.9|278.1|281.58|278.78|280.9|278.1|0
1658122200000|2022-07-18 05:30:00|280.84|278.04|280.22|277.42|281.17|278.37|280.22|277.42|0
1658122500000|2022-07-18 05:35:00|280.16|277.36|279.54|276.74|280.76|277.96|278.94|276.14|0
1658122800000|2022-07-18 05:40:00|279.61|276.81|279|276.2|279.88|277.08|278.94|276.14|0
1658123100000|2022-07-18 05:45:00|278.87|276.07|278.39|275.59|279.21|276.41|278.32|275.52|0
1658123400000|2022-07-18 05:50:00|278.53|275.73|279.13|276.33|279.13|276.33|278.32|275.52|0
1658123700000|2022-07-18 05:55:00|279.07|276.27|278.59|275.79|279.27|276.47|278.52|275.72|0
1658124000000|2022-07-18 06:00:00|278.72|275.92|279.8|277|279.8|277|277.11|274.31|0
1658124300000|2022-07-18 06:05:00|279.87|277.07|279.8|277|279.94|277.14|278.79|275.99|0
1658124600000|2022-07-18 06:10:00|279.93|277.13|280.47|277.67|280.61|277.81|279.8|277|0
1658124900000|2022-07-18 06:15:00|280.88|278.08|279.93|277.13|280.88|278.08|279.52|276.72|0
1658125200000|2022-07-18 06:20:00|279.79|276.99|279.66|276.86|280.6|277.8|279.59|276.79|0
1658125500000|2022-07-18 06:25:00|279.79|276.99|279.65|276.85|280.74|277.94|279.65|276.85|0
1658125800000|2022-07-18 06:30:00|279.79|276.99|279.65|276.85|280.6|277.8|278.98|276.18|0
1658126100000|2022-07-18 06:35:00|279.52|276.72|279.65|276.85|279.92|277.12|278.7|275.9|0
1658126400000|2022-07-18 06:40:00|279.72|276.92|278.3|275.5|279.78|276.98|278.03|275.23|0
1658126700000|2022-07-18 06:45:00|278.16|275.36|277.75|274.95|278.16|275.36|277.08|274.28|0
1658127000000|2022-07-18 06:50:00|277.89|275.09|277.48|274.68|278.16|275.36|276.95|274.15|0
1658127300000|2022-07-18 06:55:00|277.55|274.75|276.54|273.74|277.75|274.95|276.54|273.74|0
1658127600000|2022-07-18 07:00:00|277.48|274.68|279.1|276.3|279.1|276.3|276.67|273.87|0
1658127900000|2022-07-18 07:05:00|278.76|276.36|277.21|274.81|279.03|276.63|276.41|274.01|0
1658128200000|2022-07-18 07:10:00|277.28|274.88|276.2|273.8|277.68|275.28|275.93|273.53|0
1658128500000|2022-07-18 07:15:00|276.33|273.93|274.59|272.19|276.33|273.93|274.19|271.79|0
1658128800000|2022-07-18 07:20:00|274.86|272.46|273.92|271.52|275.39|272.99|273.39|270.99|0
1658129100000|2022-07-18 07:25:00|274.05|271.65|273.92|271.52|275.26|272.86|273.78|271.38|0
1658129400000|2022-07-18 07:30:00|273.78|271.38|271.79|269.39|274.05|271.65|271.52|269.12|0
1658129700000|2022-07-18 07:35:00|271.86|269.46|271.78|269.38|272.05|269.65|270.99|268.59|0
1658130000000|2022-07-18 07:40:00|271.92|269.52|271.38|268.98|272.18|269.78|270.33|267.93|0
1658130300000|2022-07-18 07:45:00|271.52|269.12|271.85|269.45|272.25|269.85|271.12|268.72|0
1658130600000|2022-07-18 07:50:00|271.91|269.51|272.97|270.57|273.11|270.71|271.65|269.25|0
1658130900000|2022-07-18 07:55:00|272.84|270.44|272.7|270.3|273.24|270.84|272.7|270.3|0
1658131200000|2022-07-18 08:00:00|272.57|270.17|272.44|270.04|273.63|271.23|271.91|269.51|0
1658131500000|2022-07-18 08:05:00|272.3|269.9|272.19|269.79|276.22|273.82|271.66|269.26|0
1658131800000|2022-07-18 08:10:00|272.45|270.05|272.12|269.72|273.25|270.85|272.05|269.65|0
1658132100000|2022-07-18 08:15:00|272.25|269.85|272.52|270.12|272.71|270.31|272.05|269.65|0
1658132400000|2022-07-18 08:20:00|272.65|270.25|270.72|268.32|272.71|270.31|270.72|268.32|0
1658132700000|2022-07-18 08:25:00|270.59|268.19|268.09|265.69|270.59|268.19|267.56|265.16|0
1658133000000|2022-07-18 08:30:00|267.95|265.55|267.82|265.42|268.74|266.34|267.17|264.77|0
1658133300000|2022-07-18 08:35:00|267.76|265.36|268.15|265.75|269.13|266.73|267.69|265.29|0
1658133600000|2022-07-18 08:40:00|268.21|265.81|268.6|266.2|268.6|266.2|267.42|265.02|0
1658133900000|2022-07-18 08:45:00|268.54|266.14|268.34|265.94|269.07|266.67|268.08|265.68|0
1658134200000|2022-07-18 08:50:00|268.41|266.01|267.62|265.22|268.6|266.2|267.42|265.02|0
1658134500000|2022-07-18 08:55:00|267.68|265.28|266.96|264.56|267.68|265.28|266.5|264.1|0
1658134800000|2022-07-18 09:00:00|267.02|264.62|267.67|265.27|267.67|265.27|266.7|264.3|0
1658135100000|2022-07-18 09:05:00|267.61|265.21|268.99|266.59|269.38|266.98|267.41|265.01|0
1658135400000|2022-07-18 09:10:00|269.12|266.72|268.32|265.92|269.12|266.72|268.32|265.92|0
1658135700000|2022-07-18 09:15:00|268.46|266.06|268.06|265.66|269.11|266.71|267.8|265.4|0
1658136000000|2022-07-18 09:20:00|267.93|265.53|267.21|264.81|267.93|265.53|267.14|264.74|0
1658136300000|2022-07-18 09:25:00|267.14|264.74|269.37|266.97|269.5|267.1|267.14|264.74|0
1658136600000|2022-07-18 09:30:00|269.44|267.04|269.89|267.49|270.23|267.83|268.97|266.57|0
1658136900000|2022-07-18 09:35:00|269.83|267.43|269.63|267.23|270.16|267.76|269.23|266.83|0
1658137200000|2022-07-18 09:40:00|269.56|267.16|269.76|267.36|270.42|268.02|269.23|266.83|0
1658137500000|2022-07-18 09:45:00|269.89|267.49|270.88|268.48|270.88|268.48|269.83|267.43|0
1658137800000|2022-07-18 09:50:00|270.94|268.54|271.21|268.81|271.34|268.94|270.75|268.35|0
1658138100000|2022-07-18 09:55:00|271.07|268.67|270.28|267.88|271.07|268.67|270.28|267.88|0
1658138400000|2022-07-18 10:00:00|270.41|268.01|271.2|268.8|271.2|268.8|270.14|267.74|0
1658138700000|2022-07-18 10:05:00|271.07|268.67|270.14|267.74|271.07|268.67|270.01|267.61|0
1658139000000|2022-07-18 10:10:00|270.08|267.68|268.69|266.29|270.27|267.87|268.69|266.29|0
1658139300000|2022-07-18 10:15:00|268.82|266.42|269.28|266.88|269.81|267.41|268.82|266.42|0
1658139600000|2022-07-18 10:20:00|269.21|266.81|268.81|266.41|269.34|266.94|268.68|266.28|0
1658139900000|2022-07-18 10:25:00|268.95|266.55|269.28|266.88|269.47|267.07|268.68|266.28|0
1658140200000|2022-07-18 10:30:00|269.34|266.94|269.2|266.8|269.34|266.94|269.07|266.67|0
1658140500000|2022-07-18 10:35:00|269.34|266.94|270.12|267.72|270.65|268.25|269.34|266.94|0
1658140800000|2022-07-18 10:40:00|270.19|267.79|270.39|267.99|270.78|268.38|269.86|267.46|0
1658141100000|2022-07-18 10:45:00|270.52|268.12|270.12|267.72|271.05|268.65|270.12|267.72|0
1658141400000|2022-07-18 10:50:00|269.99|267.59|271.04|268.64|271.04|268.64|269.99|267.59|0
1658141700000|2022-07-18 10:55:00|271.17|268.77|270.64|268.24|271.17|268.77|270.12|267.72|0
1658142000000|2022-07-18 11:00:00|270.78|268.38|270.77|268.37|271.97|269.57|270.64|268.24|0
1658142300000|2022-07-18 11:05:00|270.64|268.24|268.66|266.26|270.77|268.37|268.53|266.13|0
1658142600000|2022-07-18 11:10:00|268.53|266.13|269.45|267.05|269.45|267.05|268.4|266|0
1658142900000|2022-07-18 11:15:00|269.58|267.18|268.86|266.46|269.58|267.18|268.52|266.12|0
1658143200000|2022-07-18 11:20:00|268.79|266.39|267.47|265.07|268.92|266.52|267.21|264.81|0
1658143500000|2022-07-18 11:25:00|267.6|265.2|268.12|265.72|268.91|266.51|267.6|265.2|0
1658143800000|2022-07-18 11:30:00|268.26|265.86|268.38|265.98|268.52|266.12|267.73|265.33|0
1658144100000|2022-07-18 11:35:00|268.52|266.12|269.17|266.77|269.3|266.9|268.51|266.11|0
1658144400000|2022-07-18 11:40:00|269.3|266.9|269.56|267.16|269.83|267.43|269.17|266.77|0
1658144700000|2022-07-18 11:45:00|269.7|267.3|268.9|266.5|269.7|267.3|268.77|266.37|0
1658145000000|2022-07-18 11:50:00|268.97|266.57|269.56|267.16|269.69|267.29|268.51|266.11|0
1658145300000|2022-07-18 11:55:00|269.69|267.29|269.95|267.55|270.35|267.95|269.29|266.89|0
1658145600000|2022-07-18 12:00:00|269.82|267.42|269.95|267.55|270.21|267.81|268.63|266.23|0
1658145900000|2022-07-18 12:05:00|269.89|267.49|269.55|267.15|269.95|267.55|268.89|266.49|0
1658146200000|2022-07-18 12:10:00|269.68|267.28|270.34|267.94|270.61|268.21|269.68|267.28|0
1658146500000|2022-07-18 12:15:00|270.21|267.81|273.25|270.85|273.39|270.99|270.21|267.81|0
1658146800000|2022-07-18 12:20:00|273.12|270.72|274.18|271.78|274.99|272.59|272.72|270.32|0
1658147100000|2022-07-18 12:25:00|274.45|272.05|276.19|273.79|276.59|274.19|274.18|271.78|0
1658147400000|2022-07-18 12:30:00|276.39|273.99|274.31|271.91|276.59|274.19|274.18|271.78|0
1658147700000|2022-07-18 12:35:00|274.45|272.05|275.91|273.51|275.98|273.58|273.91|271.51|0
1658148000000|2022-07-18 12:40:00|275.98|273.58|275.31|272.91|276.51|274.11|275.31|272.91|0
1658148300000|2022-07-18 12:45:00|275.44|273.04|276.51|274.11|277.25|274.85|275.04|272.64|0
1658148600000|2022-07-18 12:50:00|276.71|274.31|276.5|274.1|276.91|274.51|275.91|273.51|0
1658148900000|2022-07-18 12:55:00|276.57|274.17|274.24|271.84|276.77|274.37|274.1|271.7|0
1658149200000|2022-07-18 13:00:00|274.3|271.9|275.3|272.9|275.43|273.03|274.23|271.83|0
1658149500000|2022-07-18 13:05:00|275.16|272.76|274.83|272.43|275.43|273.03|274.36|271.96|0
1658149800000|2022-07-18 13:10:00|274.9|272.5|275.69|273.29|276.23|273.83|274.63|272.23|0
1658150100000|2022-07-18 13:15:00|275.56|273.16|274.49|272.09|275.69|273.29|274.23|271.83|0
1658150400000|2022-07-18 13:20:00|274.62|272.22|274.62|272.22|275.69|273.29|274.22|271.82|0
1658150700000|2022-07-18 13:25:00|274.75|272.35|273.69|271.29|274.89|272.49|272.89|270.49|0
1658151000000|2022-07-18 13:30:00|273.42|271.02|272.1|269.7|275.15|272.75|268.99|266.59|0
1658151300000|2022-07-18 13:35:00|273.23|270.83|273.69|271.29|274.5|272.1|270.91|268.51|0
1658151600000|2022-07-18 13:40:00|274.23|271.83|271.96|269.56|276.36|273.96|270.82|268.42|0
1658151900000|2022-07-18 13:45:00|271.69|269.29|271.1|268.7|273.41|271.01|270.11|267.71|0
1658152200000|2022-07-18 13:50:00|271.16|268.76|271.29|268.89|272.48|270.08|270.5|268.1|0
1658152500000|2022-07-18 13:55:00|271.42|269.02|273.14|270.74|273.54|271.14|269.58|267.18|0
1658152800000|2022-07-18 14:00:00|273.01|270.61|273.94|271.54|275.4|273|271.68|269.28|0
1658153100000|2022-07-18 14:05:00|273.8|271.4|275.4|273|276.33|273.93|273.67|271.27|0
1658153400000|2022-07-18 14:10:00|275.26|272.86|276.1|273.7|279.28|276.88|267.05|264.65|0
1658153700000|2022-07-18 14:15:00|275.96|273.56|275.56|273.16|277.17|274.77|274.49|272.09|0
1658154000000|2022-07-18 14:20:00|275.43|273.03|275.02|272.62|275.9|273.5|274.09|271.69|0
1658154300000|2022-07-18 14:25:00|275.16|272.76|275.82|273.42|276.76|274.36|275.02|272.62|0
1658154600000|2022-07-18 14:30:00|275.69|273.29|273.82|271.42|275.82|273.42|273.15|270.75|0
1658154900000|2022-07-18 14:35:00|273.75|271.35|275.3|272.9|276.51|274.11|273.15|270.75|0
1658155200000|2022-07-18 14:40:00|275.24|272.84|275.57|273.17|275.97|273.57|274.24|271.84|0
1658155500000|2022-07-18 14:45:00|275.7|273.3|277.17|274.77|278.65|276.25|275.57|273.17|0
1658155800000|2022-07-18 14:50:00|277.24|274.84|276.23|273.83|277.84|275.44|276.1|273.7|0
1658156100000|2022-07-18 14:55:00|276.36|273.96|275.16|272.76|276.77|274.37|274.36|271.96|0
1658156400000|2022-07-18 15:00:00|275.03|272.63|275.69|273.29|276.9|274.5|274.49|272.09|0
1658156700000|2022-07-18 15:05:00|275.56|273.16|277.03|274.63|277.56|275.16|275.02|272.62|0
1658157000000|2022-07-18 15:10:00|276.89|274.49|276.89|274.49|277.83|275.43|276.62|274.22|0
1658157300000|2022-07-18 15:15:00|277.02|274.62|277.29|274.89|278.37|275.97|276.49|274.09|0
1658157600000|2022-07-18 15:20:00|277.16|274.76|276.35|273.95|277.69|275.29|276.22|273.82|0
1658157900000|2022-07-18 15:25:00|276.48|274.08|276.75|274.35|277.15|274.75|275.81|273.41|0
1658158200000|2022-07-18 15:30:00|276.61|274.21|275.94|273.54|277.69|275.29|275.01|272.61|0
1658158500000|2022-07-18 15:35:00|276.08|273.68|274.6|272.2|276.21|273.81|274.47|272.07|0
1658158800000|2022-07-18 15:40:00|274.34|271.94|272.74|270.34|274.74|272.34|272.74|270.34|0
1658159100000|2022-07-18 15:45:00|272.61|270.21|274.47|272.07|274.73|272.33|272.47|270.07|0
1658159400000|2022-07-18 15:50:00|274.6|272.2|273.53|271.13|275|272.6|273.27|270.87|0
1658159700000|2022-07-18 15:55:00|273.66|271.26|272.86|270.46|273.8|271.4|272.33|269.93|0
1658160000000|2022-07-18 16:00:00|272.6|270.2|273.73|271.33|274.06|271.66|272.6|270.2|0
1658160300000|2022-07-18 16:05:00|273.79|271.39|274.46|272.06|275.12|272.72|272.86|270.46|0
1658160600000|2022-07-18 16:10:00|274.32|271.92|273.39|270.99|274.72|272.32|272.99|270.59|0
1658160900000|2022-07-18 16:15:00|273.52|271.12|274.85|272.45|275.39|272.99|273.25|270.85|0
1658161200000|2022-07-18 16:20:00|274.98|272.58|274.05|271.65|275.25|272.85|274.05|271.65|0
1658161500000|2022-07-18 16:25:00|274.18|271.78|275.51|273.11|275.78|273.38|274.18|271.78|0
1658161800000|2022-07-18 16:30:00|275.38|272.98|275.51|273.11|275.65|273.25|274.71|272.31|0
1658162100000|2022-07-18 16:35:00|275.64|273.24|274.44|272.04|275.64|273.24|274.31|271.91|0
1658162400000|2022-07-18 16:40:00|274.57|272.17|274.97|272.57|274.97|272.57|274.04|271.64|0
1658162700000|2022-07-18 16:45:00|275.1|272.7|276.31|273.91|276.57|274.17|274.84|272.44|0
1658163000000|2022-07-18 16:50:00|276.44|274.04|278.32|275.92|278.32|275.92|276.17|273.77|0
1658163300000|2022-07-18 16:55:00|278.45|276.05|279.78|277.38|280.32|277.92|277.97|275.57|0
1658163600000|2022-07-18 17:00:00|279.64|277.24|279.1|276.7|279.91|277.51|278.96|276.56|0
1658163900000|2022-07-18 17:05:00|278.96|276.56|279.37|276.97|279.77|277.37|278.69|276.29|0
1658164200000|2022-07-18 17:10:00|279.5|277.1|279.5|277.1|280.58|278.18|279.23|276.83|0
1658164500000|2022-07-18 17:15:00|279.36|276.96|282.2|279.8|282.34|279.94|279.36|276.96|0
1658164800000|2022-07-18 17:20:00|282.34|279.94|281.52|279.12|283.28|280.88|281.52|279.12|0
1658165100000|2022-07-18 17:25:00|281.38|278.98|280.17|277.77|281.65|279.25|280.03|277.63|0
1658165400000|2022-07-18 17:30:00|280.16|277.76|284.64|282.24|284.64|282.24|280.03|277.63|0
1658165700000|2022-07-18 17:35:00|284.78|282.38|285.73|283.33|287.1|284.7|283.82|281.42|0
1658166000000|2022-07-18 17:40:00|285.87|283.47|286.69|284.29|287.1|284.7|285.05|282.65|0
1658166300000|2022-07-18 17:45:00|286.55|284.15|289.3|286.9|289.57|287.17|285.73|283.33|0
1658166600000|2022-07-18 17:50:00|289.43|287.03|288.33|285.93|289.43|287.03|287.64|285.24|0
1658166900000|2022-07-18 17:55:00|288.19|285.79|294.64|291.76|295.62|292.74|288.19|285.79|0
1658167200000|2022-07-18 18:00:00|294.78|291.9|294.54|292.14|296.18|293.68|293.67|290.79|0
1658167500000|2022-07-18 18:05:00|294.4|292|294.82|292.42|295.38|292.98|293.84|291.44|0
1658167800000|2022-07-18 18:10:00|294.96|292.56|293.7|291.3|295.94|293.54|293.56|291.16|0
1658168100000|2022-07-18 18:15:00|293.56|291.16|291.89|289.49|294.12|291.72|291.61|289.21|0
1658168400000|2022-07-18 18:20:00|292.17|289.77|294.25|291.85|294.25|291.85|291.2|288.8|0
1658168700000|2022-07-18 18:25:00|294.11|291.71|297.05|294.65|297.61|295.21|293.83|291.43|0
1658169000000|2022-07-18 18:30:00|297.33|294.93|295.64|293.24|297.75|295.35|295.64|293.24|0
1658169300000|2022-07-18 18:35:00|295.78|293.38|294.66|292.26|296.48|294.08|293.13|290.73|0
1658169600000|2022-07-18 18:40:00|294.38|291.98|299.01|296.61|299.29|296.89|294.24|291.84|0
1658169900000|2022-07-18 18:45:00|298.87|296.47|298.44|296.04|299.85|297.45|297.74|295.34|0
1658170200000|2022-07-18 18:50:00|298.16|295.76|300.7|298.3|302.69|300.29|298.16|295.76|0
1658170500000|2022-07-18 18:55:00|300.98|298.58|301.46|299.06|303.11|300.71|300.47|298.07|0
1658170800000|2022-07-18 19:00:00|302.03|299.63|300.89|298.49|302.46|300.06|299.97|297.57|0
1658171100000|2022-07-18 19:05:00|301.17|298.77|298.2|295.8|301.17|298.77|297.63|295.23|0
1658171400000|2022-07-18 19:10:00|298.06|295.66|299.18|296.78|301.17|298.77|297.77|295.37|0
1658171700000|2022-07-18 19:15:00|299.04|296.64|297.21|294.81|299.32|296.92|297.07|294.67|0
1658172000000|2022-07-18 19:20:00|297.49|295.09|299.32|296.92|299.75|297.35|296.64|294.24|0
1658172300000|2022-07-18 19:25:00|299.18|296.78|303.12|300.72|303.12|300.72|298.61|296.21|0
1658172600000|2022-07-18 19:30:00|303.26|300.86|306.12|303.72|307.13|304.73|303.05|300.65|0
1658172900000|2022-07-18 19:35:00|306.27|303.87|309.88|307.48|310.75|308.35|305.12|302.72|0
1658173200000|2022-07-18 19:40:00|310.02|307.62|310.31|307.91|311.18|308.78|308.57|306.17|0
1658173500000|2022-07-18 19:45:00|310.74|308.34|314.53|312.13|314.53|312.13|310.45|308.05|0
1658173800000|2022-07-18 19:50:00|312.93|310.53|307.99|305.59|313.07|310.67|307.7|305.3|0
1658174100000|2022-07-18 19:55:00|307.84|305.44|308.56|306.16|309.58|307.18|305.82|303.42|0
1658174400000|2022-07-18 20:00:00|306.54|304.14|307.55|305.15|308.42|306.02|304.82|302.42|0
1658174700000|2022-07-18 20:05:00|307.69|305.29|305.53|303.13|307.69|305.29|305.1|302.7|0
1658175000000|2022-07-18 20:10:00|305.39|302.99|305.24|302.84|305.96|303.56|304.53|302.13|0
1658175300000|2022-07-18 20:15:00|305.73|302.93|305.15|302.35|306.02|303.22|305.09|302.29|0
1658175600000|2022-07-18 20:20:00|305.3|302.5|305.15|302.35|305.44|302.64|304.58|301.78|0
1658175900000|2022-07-18 20:25:00|305.01|302.21|305.29|302.49|305.44|302.64|304.86|302.06|0
1658176200000|2022-07-18 20:30:00|305.43|302.63|305.29|302.49|305.58|302.78|305.15|302.35|0
1658176500000|2022-07-18 20:35:00|305.22|302.42|304.82|302.02|305.43|302.63|304.53|301.73|0
1658176800000|2022-07-18 20:40:00|304.68|301.88|304.96|302.16|305.11|302.31|304.53|301.73|0
1658177100000|2022-07-18 20:45:00|304.82|302.02|305.25|302.45|305.39|302.59|304.82|302.02|0
1658177400000|2022-07-18 20:50:00|305.1|302.3|304.38|301.58|305.25|302.45|304.38|301.58|0
1658177700000|2022-07-18 20:55:00|304.24|301.44|304.74|301.94|304.95|302.15|304.24|301.44|0
1658178000000|2022-07-18 21:00:00|304.95|302.15|304.85|302.05|305.41|302.61|304.83|302.03|0
1658178300000|2022-07-18 21:05:00|304.82|302.02|304.76|301.96|304.82|302.02|304.66|301.86|0
1658178600000|2022-07-18 21:10:00|304.72|301.92|305.07|302.27|305.07|302.27|304.72|301.92|0
1658178900000|2022-07-18 21:15:00|305.17|302.37|305.59|302.79|305.59|302.79|305.17|302.37|0
1658179200000|2022-07-18 21:20:00|305.7|302.9|304.71|301.91|305.7|302.9|304.54|301.74|0
1658179500000|2022-07-18 21:25:00|304.54|301.74|304.77|301.97|304.87|302.07|304.54|301.74|0
1658179800000|2022-07-18 21:30:00|304.73|301.93|304.66|301.86|304.77|301.97|304.66|301.86|0
1658180100000|2022-07-18 21:35:00|304.77|301.97|304.81|302.01|304.93|302.13|304.77|301.97|0
1658180400000|2022-07-18 21:40:00|304.89|302.09|304.81|302.01|304.89|302.09|304.81|302.01|0
1658180700000|2022-07-18 21:45:00|304.8|302|304.64|301.84|304.83|302.03|304.64|301.84|0
1658181000000|2022-07-18 21:50:00|304.59|301.79|304.63|301.83|304.68|301.88|304.57|301.77|0
1658181300000|2022-07-18 21:55:00|304.65|301.85|304.65|301.85|304.82|302.02|304.42|301.62|0
1658181600000|2022-07-18 22:00:00|305.29|302.49|305.64|302.84|305.79|302.99|304.71|301.91|0
1658181900000|2022-07-18 22:05:00|305.72|302.92|305.64|302.84|306.07|303.27|305.64|302.84|0
1658182200000|2022-07-18 22:10:00|305.49|302.69|305.78|302.98|305.78|302.98|304.85|302.05|0
1658182500000|2022-07-18 22:15:00|305.64|302.84|305.35|302.55|306.64|303.84|305.35|302.55|0
1658182800000|2022-07-18 22:20:00|305.06|302.26|304.48|301.68|305.35|302.55|304.05|301.25|0
1658183100000|2022-07-18 22:25:00|304.34|301.54|304.91|302.11|305.05|302.25|304.34|301.54|0
1658183400000|2022-07-18 22:30:00|304.77|301.97|304.91|302.11|305.2|302.4|304.76|301.96|0
1658183700000|2022-07-18 22:35:00|304.76|301.96|303.04|300.24|304.76|301.96|302.76|299.96|0
1658184000000|2022-07-18 22:40:00|302.97|300.17|302.89|300.09|303.32|300.52|302.89|300.09|0
1658184300000|2022-07-18 22:45:00|302.97|300.17|303.32|300.52|303.75|300.95|302.89|300.09|0
1658184600000|2022-07-18 22:50:00|303.18|300.38|303.39|300.59|303.46|300.66|303.03|300.23|0
1658184900000|2022-07-18 22:55:00|303.32|300.52|303.89|301.09|304.03|301.23|303.32|300.52|0
1658185200000|2022-07-18 23:00:00|304.03|301.23|304.89|302.09|304.89|302.09|303.46|300.66|0
1658185500000|2022-07-18 23:05:00|305.04|302.24|304.89|302.09|305.75|302.95|304.89|302.09|0
1658185800000|2022-07-18 23:10:00|304.75|301.95|305.03|302.23|305.32|302.52|304.53|301.73|0
1658186100000|2022-07-18 23:15:00|304.89|302.09|304.45|301.65|304.96|302.16|304.1|301.3|0
1658186400000|2022-07-18 23:20:00|304.38|301.58|304.16|301.36|304.67|301.87|304.16|301.36|0
1658186700000|2022-07-18 23:25:00|304.31|301.51|304.02|301.22|304.31|301.51|303.45|300.65|0
1658187000000|2022-07-18 23:30:00|303.87|301.07|303.3|300.5|304.02|301.22|303.3|300.5|0
1658187300000|2022-07-18 23:35:00|303.44|300.64|302.01|299.21|303.52|300.72|301.87|299.07|0
1658187600000|2022-07-18 23:40:00|302.15|299.35|301.72|298.92|303.01|300.21|301.58|298.78|0
1658187900000|2022-07-18 23:45:00|302.01|299.21|303.29|300.49|303.44|300.64|302.01|299.21|0
1658188200000|2022-07-18 23:50:00|303.44|300.64|301.72|298.92|303.58|300.78|301.57|298.77|0
1658188500000|2022-07-18 23:55:00|301.57|298.77|301.14|298.34|301.65|298.85|300.86|298.06|0
1658188800000|2022-07-19 00:00:00|300.86|298.06|302.86|300.06|303.14|300.34|300.57|297.77|0
1658189100000|2022-07-19 00:05:00|303|300.2|303.79|300.99|304.72|301.92|303|300.2|0
1658189400000|2022-07-19 00:10:00|303.64|300.84|303.42|300.62|303.85|301.05|302.99|300.19|0
1658189700000|2022-07-19 00:15:00|303.5|300.7|303.85|301.05|304.21|301.41|302.42|299.62|0
1658190000000|2022-07-19 00:20:00|303.99|301.19|303.49|300.69|304.28|301.48|303.21|300.41|0
1658190300000|2022-07-19 00:25:00|303.56|300.76|303.06|300.26|303.85|301.05|302.99|300.19|0
1658190600000|2022-07-19 00:30:00|303.13|300.33|304.99|302.19|305.35|302.55|303.06|300.26|0
1658190900000|2022-07-19 00:35:00|305.13|302.33|305.21|302.41|306|303.2|304.85|302.05|0
1658191200000|2022-07-19 00:40:00|305.28|302.48|304.55|301.75|305.56|302.76|304.41|301.61|0
1658191500000|2022-07-19 00:45:00|304.7|301.9|304.84|302.04|304.92|302.12|304.34|301.54|0
1658191800000|2022-07-19 00:50:00|304.7|301.9|303.83|301.03|304.84|302.04|303.55|300.75|0
1658192100000|2022-07-19 00:55:00|303.98|301.18|304.12|301.32|304.41|301.61|303.83|301.03|0
1658192400000|2022-07-19 01:00:00|304.26|301.46|303.11|300.31|304.83|302.03|303.11|300.31|0
1658192700000|2022-07-19 01:05:00|303.04|300.24|303.25|300.45|303.76|300.96|302.54|299.74|0
1658193000000|2022-07-19 01:10:00|303.33|300.53|303.25|300.45|303.54|300.74|302.54|299.74|0
1658193300000|2022-07-19 01:15:00|303.32|300.52|303.32|300.52|303.82|301.02|303.1|300.3|0
1658193600000|2022-07-19 01:20:00|303.39|300.59|302.82|300.02|303.39|300.59|302.39|299.59|0
1658193900000|2022-07-19 01:25:00|302.67|299.87|302.24|299.44|303.61|300.81|301.96|299.16|0
1658194200000|2022-07-19 01:30:00|302.38|299.58|301.52|298.72|302.96|300.16|301.03|298.23|0
1658194500000|2022-07-19 01:35:00|301.6|298.8|302.09|299.29|302.24|299.44|301.46|298.66|0
1658194800000|2022-07-19 01:40:00|302.02|299.22|302.23|299.43|302.23|299.43|301.52|298.72|0
1658195100000|2022-07-19 01:45:00|302.38|299.58|301.45|298.65|303.17|300.37|301.23|298.43|0
1658195400000|2022-07-19 01:50:00|301.37|298.57|301.66|298.86|301.88|299.08|301.37|298.57|0
1658195700000|2022-07-19 01:55:00|301.8|299|303.87|301.07|303.87|301.07|301.51|298.71|0
1658196000000|2022-07-19 02:00:00|303.51|300.71|302.65|299.85|303.51|300.71|302.37|299.57|0
1658196300000|2022-07-19 02:05:00|302.58|299.78|301.08|298.28|302.87|300.07|301.08|298.28|0
1658196600000|2022-07-19 02:10:00|301.3|298.5|300.79|297.99|301.51|298.71|300.65|297.85|0
1658196900000|2022-07-19 02:15:00|300.87|298.07|301.36|298.56|301.36|298.56|299.94|297.14|0
1658197200000|2022-07-19 02:20:00|301.22|298.42|301.36|298.56|301.5|298.7|300.93|298.13|0
1658197500000|2022-07-19 02:25:00|301.5|298.7|300.78|297.98|301.78|298.98|300.78|297.98|0
1658197800000|2022-07-19 02:30:00|300.93|298.13|300.78|297.98|301.35|298.55|300.64|297.84|0
1658198100000|2022-07-19 02:35:00|300.86|298.06|300.57|297.77|301.21|298.41|300.49|297.69|0
1658198400000|2022-07-19 02:40:00|300.49|297.69|301.78|298.98|301.92|299.12|300.49|297.69|0
1658198700000|2022-07-19 02:45:00|301.85|299.05|301.28|298.48|301.92|299.12|300.78|297.98|0
1658199000000|2022-07-19 02:50:00|301.2|298.4|301.48|298.68|301.63|298.83|300.63|297.83|0
1658199300000|2022-07-19 02:55:00|301.63|298.83|300.99|298.19|301.63|298.83|300.63|297.83|0
1658199600000|2022-07-19 03:00:00|300.91|298.11|300.62|297.82|301.05|298.25|300.48|297.68|0
1658199900000|2022-07-19 03:05:00|300.77|297.97|299.91|297.11|300.77|297.97|299.7|296.9|0
1658200200000|2022-07-19 03:10:00|300.05|297.25|300.76|297.96|300.76|297.96|299.7|296.9|0
1658200500000|2022-07-19 03:15:00|300.69|297.89|300.33|297.53|301.05|298.25|300.33|297.53|0
1658200800000|2022-07-19 03:20:00|300.41|297.61|300.76|297.96|301.04|298.24|300.26|297.46|0
1658201100000|2022-07-19 03:25:00|300.69|297.89|301.04|298.24|301.33|298.53|300.47|297.67|0
1658201400000|2022-07-19 03:30:00|300.97|298.17|302.46|299.66|302.46|299.66|300.97|298.17|0
1658201700000|2022-07-19 03:35:00|302.61|299.81|303.25|300.45|303.61|300.81|302.32|299.52|0
1658202000000|2022-07-19 03:40:00|303.32|300.52|303.89|301.09|304.18|301.38|303.18|300.38|0
1658202300000|2022-07-19 03:45:00|303.75|300.95|303.53|300.73|303.89|301.09|303.46|300.66|0
1658202600000|2022-07-19 03:50:00|303.6|300.8|303.46|300.66|304.18|301.38|303.46|300.66|0
1658202900000|2022-07-19 03:55:00|303.6|300.8|303.02|300.22|303.96|301.16|303.02|300.22|0
1658203200000|2022-07-19 04:00:00|302.88|300.08|303.16|300.36|303.31|300.51|302.74|299.94|0
1658203500000|2022-07-19 04:05:00|303.02|300.22|303.02|300.22|303.31|300.51|302.74|299.94|0
1658203800000|2022-07-19 04:10:00|303.16|300.36|302.87|300.07|303.16|300.36|302.81|300.01|0
1658204100000|2022-07-19 04:15:00|302.73|299.93|302.87|300.07|302.95|300.15|302.59|299.79|0
1658204400000|2022-07-19 04:20:00|302.8|300|304.3|301.5|304.3|301.5|302.8|300|0
1658204700000|2022-07-19 04:25:00|304.23|301.43|303.58|300.78|304.59|301.79|303.58|300.78|0
1658205000000|2022-07-19 04:30:00|303.73|300.93|303.72|300.92|304.44|301.64|303.44|300.64|0
1658205300000|2022-07-19 04:35:00|303.65|300.85|302.86|300.06|303.65|300.85|302.86|300.06|0
1658205600000|2022-07-19 04:40:00|302.72|299.92|303.29|300.49|303.29|300.49|302.72|299.92|0
1658205900000|2022-07-19 04:45:00|303.36|300.56|302.86|300.06|303.36|300.56|302.36|299.56|0
1658206200000|2022-07-19 04:50:00|303|300.2|303.86|301.06|303.86|301.06|302.71|299.91|0
1658206500000|2022-07-19 04:55:00|303.71|300.91|304.72|301.92|305.15|302.35|303.71|300.91|0
1658206800000|2022-07-19 05:00:00|304.65|301.85|304.85|302.05|305.98|303.18|302.74|299.94|0
1658207100000|2022-07-19 05:05:00|304.7|301.9|303.69|300.89|304.99|302.19|303.55|300.75|0
1658207400000|2022-07-19 05:10:00|303.55|300.75|302.26|299.46|303.55|300.75|302.26|299.46|0
1658207700000|2022-07-19 05:15:00|302.4|299.6|302.26|299.46|302.69|299.89|302.11|299.31|0
1658208000000|2022-07-19 05:20:00|302.4|299.6|302.4|299.6|302.97|300.17|302.25|299.45|0
1658208300000|2022-07-19 05:25:00|302.25|299.45|302.39|299.59|302.47|299.67|301.25|298.45|0
1658208600000|2022-07-19 05:30:00|302.47|299.67|301.25|298.45|302.75|299.95|301.25|298.45|0
1658208900000|2022-07-19 05:35:00|301.39|298.59|301.04|298.24|301.39|298.59|300.54|297.74|0
1658209200000|2022-07-19 05:40:00|301.1|298.3|300.96|298.16|301.25|298.45|300.61|297.81|0
1658209500000|2022-07-19 05:45:00|300.82|298.02|301.1|298.3|301.39|298.59|300.67|297.87|0
1658209800000|2022-07-19 05:50:00|300.96|298.16|300.1|297.3|300.96|298.16|299.82|297.02|0
1658210100000|2022-07-19 05:55:00|299.96|297.16|301.38|298.58|301.38|298.58|299.96|297.16|0
1658210400000|2022-07-19 06:00:00|301.67|298.87|301.38|298.58|302.81|300.01|300.95|298.15|0
1658210700000|2022-07-19 06:05:00|301.52|298.72|300.52|297.72|301.95|299.15|300.38|297.58|0
1658211000000|2022-07-19 06:10:00|300.59|297.79|300.73|297.93|300.8|298|299.24|296.44|0
1658211300000|2022-07-19 06:15:00|300.66|297.86|301.8|299|301.94|299.14|300.37|297.57|0
1658211600000|2022-07-19 06:20:00|301.66|298.86|302.01|299.21|302.3|299.5|301.37|298.57|0
1658211900000|2022-07-19 06:25:00|302.16|299.36|301.79|298.99|302.65|299.85|301.65|298.85|0
1658212200000|2022-07-19 06:30:00|301.72|298.92|302.65|299.85|303.22|300.42|301.22|298.42|0
1658212500000|2022-07-19 06:35:00|302.72|299.92|302.07|299.27|303.08|300.28|302.07|299.27|0
1658212800000|2022-07-19 06:40:00|302.15|299.35|301.21|298.41|302.22|299.42|301.07|298.27|0
1658213100000|2022-07-19 06:45:00|301.15|298.35|301.5|298.7|301.5|298.7|300.79|297.99|0
1658213400000|2022-07-19 06:50:00|301.64|298.84|301.78|298.98|302.29|299.49|300.92|298.12|0
1658213700000|2022-07-19 06:55:00|301.85|299.05|301.78|298.98|302.21|299.41|301.49|298.69|0
1658214000000|2022-07-19 07:00:00|301.49|298.69|297.51|294.71|303.64|300.84|296.8|294|0
1658214300000|2022-07-19 07:05:00|296.89|294.49|297.1|294.7|297.31|294.91|295.33|292.93|0
1658214600000|2022-07-19 07:10:00|297.17|294.77|297.02|294.62|298.01|295.61|296.46|294.06|0
1658214900000|2022-07-19 07:15:00|296.88|294.48|297.02|294.62|297.87|295.47|296.31|293.91|0
1658215200000|2022-07-19 07:20:00|297.16|294.76|298.01|295.61|298.37|295.97|296.17|293.77|0
1658215500000|2022-07-19 07:25:00|298.08|295.68|297.86|295.46|298.08|295.68|296.59|294.19|0
1658215800000|2022-07-19 07:30:00|298.01|295.61|302.42|300.02|302.78|300.38|297.86|295.46|0
1658216100000|2022-07-19 07:35:00|302.56|300.16|300.84|298.44|302.85|300.45|300.56|298.16|0
1658216400000|2022-07-19 07:40:00|300.99|298.59|305.43|303.03|306.01|303.61|300.99|298.59|0
1658216700000|2022-07-19 07:45:00|305.72|303.32|302.07|299.67|305.72|303.32|301.65|299.25|0
1658217000000|2022-07-19 07:50:00|302.14|299.74|303.79|301.39|304.22|301.82|301.57|299.17|0
1658217300000|2022-07-19 07:55:00|303.86|301.46|303.28|300.88|305.29|302.89|302.85|300.45|0
1658217600000|2022-07-19 08:00:00|303.57|301.17|302.85|300.45|303.71|301.31|301.28|298.88|0
1658217900000|2022-07-19 08:05:00|302.71|300.31|300.49|298.09|303.57|301.17|300.49|298.09|0
1658218200000|2022-07-19 08:10:00|300.56|298.16|301.7|299.3|302.13|299.73|300.42|298.02|0
1658218500000|2022-07-19 08:15:00|301.56|299.16|302.27|299.87|302.7|300.3|301.42|299.02|0
1658218800000|2022-07-19 08:20:00|302.13|299.73|301.41|299.01|302.56|300.16|300.98|298.58|0
1658219100000|2022-07-19 08:25:00|301.27|298.87|302.69|300.29|302.84|300.44|301.13|298.73|0
1658219400000|2022-07-19 08:30:00|302.84|300.44|300.34|297.94|302.98|300.58|300.34|297.94|0
1658219700000|2022-07-19 08:35:00|300.41|298.01|299.98|297.58|300.55|298.15|298.56|296.16|0
1658220000000|2022-07-19 08:40:00|299.84|297.44|299.27|296.87|299.84|297.44|298.7|296.3|0
1658220300000|2022-07-19 08:45:00|299.12|296.72|299.91|297.51|300.12|297.72|298.7|296.3|0
1658220600000|2022-07-19 08:50:00|299.83|297.43|299.62|297.22|300.83|298.43|299.26|296.86|0
1658220900000|2022-07-19 08:55:00|299.69|297.29|297.7|295.3|299.69|297.29|297.27|294.87|0
1658221200000|2022-07-19 09:00:00|297.77|295.37|297.41|295.01|298.12|295.72|296.57|294.17|0
1658221500000|2022-07-19 09:05:00|297.55|295.15|297.13|294.73|297.84|295.44|296.56|294.16|0
1658221800000|2022-07-19 09:10:00|297.27|294.87|295.85|293.45|297.55|295.15|295.29|292.89|0
1658222100000|2022-07-19 09:15:00|295.71|293.31|296.42|294.02|296.84|294.44|295.71|293.31|0
1658222400000|2022-07-19 09:20:00|296.35|293.95|293.46|291.06|296.56|294.16|292.9|290.5|0
1658222700000|2022-07-19 09:25:00|293.39|290.99|293.11|290.71|293.6|291.2|292.76|290.36|0
1658223000000|2022-07-19 09:30:00|293.04|290.64|292.33|289.93|293.04|290.64|292.13|289.73|0
1658223300000|2022-07-19 09:35:00|292.19|289.79|292.47|290.07|292.75|290.35|292.05|289.65|0
1658223600000|2022-07-19 09:40:00|292.4|290|292.19|289.79|292.61|290.21|292.19|289.79|0
1658223900000|2022-07-19 09:45:00|292.05|289.65|291.7|289.3|292.68|290.28|290.93|288.53|0
1658224200000|2022-07-19 09:50:00|291.56|289.16|290.23|287.83|291.77|289.37|290.23|287.83|0
1658224500000|2022-07-19 09:55:00|290.37|287.97|292.04|289.64|292.11|289.71|290.37|287.97|0
1658224800000|2022-07-19 10:00:00|291.98|289.58|291.34|288.94|292.39|289.99|291.2|288.8|0
1658225100000|2022-07-19 10:05:00|291.41|289.01|289.39|286.99|291.41|289.01|289.25|286.85|0
1658225400000|2022-07-19 10:10:00|289.46|287.06|287.26|284.86|289.94|287.54|286.71|284.31|0
1658225700000|2022-07-19 10:15:00|286.55|284.15|287.77|285.37|287.83|285.43|286.55|284.15|0
1658226000000|2022-07-19 10:20:00|287.83|285.43|287.83|285.43|287.97|285.57|286.86|284.46|0
1658226300000|2022-07-19 10:25:00|287.69|285.29|287.83|285.43|288.8|286.4|286.58|284.18|0
1658226600000|2022-07-19 10:30:00|287.97|285.57|286.3|283.9|287.97|285.57|286.16|283.76|0
1658226900000|2022-07-19 10:35:00|286.23|283.83|285.33|282.93|286.58|284.18|284.78|282.38|0
1658227200000|2022-07-19 10:40:00|285.47|283.07|286.23|283.83|286.3|283.9|285.33|282.93|0
1658227500000|2022-07-19 10:45:00|286.3|283.9|287.12|284.72|287.12|284.72|286.16|283.76|0
1658227800000|2022-07-19 10:50:00|287.26|284.86|287.4|285|288.23|285.83|286.98|284.58|0
1658228100000|2022-07-19 10:55:00|287.54|285.14|287.4|285|288.37|285.97|286.98|284.58|0
1658228400000|2022-07-19 11:00:00|287.81|285.41|289.2|286.8|289.9|287.5|287.53|285.13|0
1658228700000|2022-07-19 11:05:00|289.34|286.94|289.2|286.8|289.76|287.36|288.36|285.96|0
1658229000000|2022-07-19 11:10:00|289.34|286.94|287.11|284.71|289.34|286.94|287.11|284.71|0
1658229300000|2022-07-19 11:15:00|286.97|284.57|289.05|286.65|289.05|286.65|286.97|284.57|0
1658229600000|2022-07-19 11:20:00|289.33|286.93|289.26|286.86|289.61|287.21|289.05|286.65|0
1658229900000|2022-07-19 11:25:00|289.19|286.79|287.94|285.54|289.33|286.93|287.94|285.54|0
1658230200000|2022-07-19 11:30:00|288.07|285.67|289.12|286.72|289.46|287.06|287.52|285.12|0
1658230500000|2022-07-19 11:35:00|289.04|286.64|290.02|287.62|290.3|287.9|288.77|286.37|0
1658230800000|2022-07-19 11:40:00|290.16|287.76|290.78|288.38|290.99|288.59|289.74|287.34|0
1658231100000|2022-07-19 11:45:00|290.85|288.45|290.01|287.61|290.99|288.59|289.87|287.47|0
1658231400000|2022-07-19 11:50:00|289.59|287.19|287.51|285.11|289.73|287.33|286.95|284.55|0
1658231700000|2022-07-19 11:55:00|287.37|284.97|288.06|285.66|288.2|285.8|287.37|284.97|0
1658232000000|2022-07-19 12:00:00|287.78|285.38|288.06|285.66|288.2|285.8|286.95|284.55|0
1658232300000|2022-07-19 12:05:00|287.92|285.52|289.58|287.18|289.58|287.18|287.64|285.24|0
1658232600000|2022-07-19 12:10:00|289.44|287.04|289.86|287.46|290.56|288.16|289.3|286.9|0
1658232900000|2022-07-19 12:15:00|289.79|287.39|291.39|288.99|291.53|289.13|289.16|286.76|0
1658233200000|2022-07-19 12:20:00|290.83|288.43|292.23|289.83|292.79|290.39|290.83|288.43|0
1658233500000|2022-07-19 12:25:00|292.09|289.69|292.93|290.53|293.35|290.95|291.6|289.2|0
1658233800000|2022-07-19 12:30:00|292.79|290.39|290.69|288.29|293.07|290.67|290.41|288.01|0
1658234100000|2022-07-19 12:35:00|290.55|288.15|290.82|288.42|290.97|288.57|289.85|287.45|0
1658234400000|2022-07-19 12:40:00|290.96|288.56|289.15|286.75|290.96|288.56|289.01|286.61|0
1658234700000|2022-07-19 12:45:00|288.87|286.47|286.37|283.97|289.5|287.1|286.37|283.97|0
1658235000000|2022-07-19 12:50:00|286.23|283.83|284.44|282.04|286.65|284.25|284.16|281.76|0
1658235300000|2022-07-19 12:55:00|284.57|282.17|285.4|283|285.4|283|284.16|281.76|0
1658235600000|2022-07-19 13:00:00|285.26|282.86|285.81|283.41|286.23|283.83|285.12|282.72|0
1658235900000|2022-07-19 13:05:00|285.88|283.48|285.12|282.72|286.22|283.82|285.12|282.72|0
1658236200000|2022-07-19 13:10:00|285.26|282.86|284.15|281.75|285.67|283.27|283.33|280.93|0
1658236500000|2022-07-19 13:15:00|284.01|281.61|282.5|280.1|284.29|281.89|281.68|279.28|0
1658236800000|2022-07-19 13:20:00|282.64|280.24|282.5|280.1|283.19|280.79|281.68|279.28|0
1658237100000|2022-07-19 13:25:00|282.64|280.24|283.04|280.64|283.25|280.85|281.4|279|0
1658237400000|2022-07-19 13:30:00|282.91|280.51|283.04|280.64|284.97|282.57|281.4|279|0
1658237700000|2022-07-19 13:35:00|283.18|280.78|282.63|280.23|284|281.6|280.58|278.18|0
1658238000000|2022-07-19 13:40:00|281.81|279.41|283.3|280.9|284.75|282.35|281.26|278.86|0
1658238300000|2022-07-19 13:45:00|282.68|280.28|283.5|281.1|285.85|283.45|282.41|280.01|0
1658238600000|2022-07-19 13:50:00|283.64|281.24|282.54|280.14|284.05|281.65|281.72|279.32|0
1658238900000|2022-07-19 13:55:00|282.4|280|277.76|275.36|283.09|280.69|277.76|275.36|0
1658239200000|2022-07-19 14:00:00|277.62|275.22|277.69|275.29|278.84|276.44|276.94|274.54|0
1658239500000|2022-07-19 14:05:00|277.89|275.49|278.84|276.44|281.16|278.76|277.76|275.36|0
1658239800000|2022-07-19 14:10:00|278.7|276.3|276.94|274.54|279.79|277.39|274.64|272.24|0
1658240100000|2022-07-19 14:15:00|277.21|274.81|277.75|275.35|279.52|277.12|276.94|274.54|0
1658240400000|2022-07-19 14:20:00|277.61|275.21|274.91|272.51|277.75|275.35|273.56|271.16|0
1658240700000|2022-07-19 14:25:00|274.77|272.37|271.28|268.88|275.04|272.64|270.75|268.35|0
1658241000000|2022-07-19 14:30:00|271.15|268.75|271.95|269.55|273.67|271.27|270.35|267.95|0
1658241300000|2022-07-19 14:35:00|271.81|269.41|271.81|269.41|273.02|270.62|271.14|268.74|0
1658241600000|2022-07-19 14:40:00|271.68|269.28|271.01|268.61|271.94|269.54|270.34|267.94|0
1658241900000|2022-07-19 14:45:00|270.74|268.34|268.74|266.34|270.87|268.47|268.08|265.68|0
1658242200000|2022-07-19 14:50:00|268.88|266.48|268.08|265.68|268.88|266.48|267.16|264.76|0
1658242500000|2022-07-19 14:55:00|268.21|265.81|268.08|265.68|269.67|267.27|267.75|265.35|0
1658242800000|2022-07-19 15:00:00|267.95|265.55|265.84|263.44|267.95|265.55|264.92|262.52|0
1658243100000|2022-07-19 15:05:00|265.7|263.3|264.65|262.25|265.97|263.57|264.13|261.73|0
1658243400000|2022-07-19 15:10:00|264.26|261.86|264.78|262.38|265.7|263.3|264.13|261.73|0
1658243700000|2022-07-19 15:15:00|264.65|262.25|267.91|265.51|268.04|265.64|264.26|261.86|0
1658244000000|2022-07-19 15:20:00|267.78|265.38|267.91|265.51|268.83|266.43|267.51|265.11|0
1658244300000|2022-07-19 15:25:00|268.04|265.64|265.8|263.4|268.04|265.64|265.41|263.01|0
1658244600000|2022-07-19 15:30:00|265.67|263.27|263.18|260.78|265.67|263.27|262.92|260.52|0
1658244900000|2022-07-19 15:35:00|263.44|261.04|265.53|263.13|265.66|263.26|262.79|260.39|0
1658245200000|2022-07-19 15:40:00|265.66|263.26|266.45|264.05|267.5|265.1|265.66|263.26|0
1658245500000|2022-07-19 15:45:00|266.32|263.92|267.63|265.23|267.63|265.23|266.05|263.65|0
1658245800000|2022-07-19 15:50:00|267.5|265.1|265.52|263.12|267.63|265.23|265.52|263.12|0
1658246100000|2022-07-19 15:55:00|265.39|262.99|263.82|261.42|265.52|263.12|263.69|261.29|0
1658246400000|2022-07-19 16:00:00|263.69|261.29|266.57|264.17|266.96|264.56|263.69|261.29|0
1658246700000|2022-07-19 16:05:00|266.7|264.3|267.16|264.76|268.41|266.01|266.57|264.17|0
1658247000000|2022-07-19 16:10:00|267.09|264.69|266.17|263.77|267.09|264.69|265.38|262.98|0
1658247300000|2022-07-19 16:15:00|266.3|263.9|266.03|263.63|267.22|264.82|266.03|263.63|0
1658247600000|2022-07-19 16:20:00|265.97|263.57|263.68|261.28|265.97|263.57|263.68|261.28|0
1658247900000|2022-07-19 16:25:00|263.81|261.41|263.28|260.88|264.07|261.67|263.02|260.62|0
1658248200000|2022-07-19 16:30:00|263.15|260.75|260.81|258.41|263.41|261.01|260.68|258.28|0
1658248500000|2022-07-19 16:35:00|260.94|258.54|261.2|258.8|262.11|259.71|260.81|258.41|0
1658248800000|2022-07-19 16:40:00|261.33|258.93|261.81|259.41|261.94|259.54|260.42|258.02|0
1658249100000|2022-07-19 16:45:00|261.94|259.54|261.16|258.76|262.07|259.67|260.52|258.12|0
1658249400000|2022-07-19 16:50:00|261.03|258.63|262.07|259.67|262.71|260.31|260.9|258.5|0
1658249700000|2022-07-19 16:55:00|262.2|259.8|260.51|258.11|262.58|260.18|260.51|258.11|0
1658250000000|2022-07-19 17:00:00|260.38|257.98|260.9|258.5|261.03|258.63|260.38|257.98|0
1658250300000|2022-07-19 17:05:00|261.16|258.76|262.32|259.92|262.58|260.18|261.16|258.76|0
1658250600000|2022-07-19 17:10:00|262.06|259.66|261.31|258.91|262.54|260.14|259.27|256.87|0
1658250900000|2022-07-19 17:15:00|261.18|258.78|262.22|259.82|262.22|259.82|260.4|258|0
1658251200000|2022-07-19 17:20:00|262.09|259.69|261.43|259.03|263.13|260.73|261.43|259.03|0
1658251500000|2022-07-19 17:25:00|261.3|258.9|261.43|259.03|261.95|259.55|260.92|258.52|0
1658251800000|2022-07-19 17:30:00|261.3|258.9|259.75|257.35|261.43|259.03|259.75|257.35|0
1658252100000|2022-07-19 17:35:00|259.88|257.48|257.04|254.64|259.88|257.48|256.79|254.39|0
1658252400000|2022-07-19 17:40:00|256.91|254.51|255.63|253.23|257.17|254.77|255.51|253.11|0
1658252700000|2022-07-19 17:45:00|255.51|253.11|255.76|253.36|256.14|253.74|255.25|252.85|0
1658253000000|2022-07-19 17:50:00|255.63|253.23|256.26|253.86|256.9|254.5|255.37|252.97|0
1658253300000|2022-07-19 17:55:00|256.39|253.99|254.22|251.82|256.39|253.99|254.09|251.69|0
1658253600000|2022-07-19 18:00:00|254.35|251.95|252.19|249.79|254.47|252.07|252.19|249.79|0
1658253900000|2022-07-19 18:05:00|252.32|249.92|250.8|248.4|252.44|250.04|250.55|248.15|0
1658254200000|2022-07-19 18:10:00|250.93|248.53|252.56|250.16|252.69|250.29|250.67|248.27|0
1658254500000|2022-07-19 18:15:00|252.69|250.29|251.8|249.4|253.96|251.56|251.68|249.28|0
1658254800000|2022-07-19 18:20:00|251.68|249.28|252.81|250.41|253.82|251.42|251.55|249.15|0
1658255100000|2022-07-19 18:25:00|252.68|250.28|255.73|253.33|255.98|253.58|252.68|250.28|0
1658255400000|2022-07-19 18:30:00|255.6|253.2|254.71|252.31|255.6|253.2|253.69|251.29|0
1658255700000|2022-07-19 18:35:00|254.58|252.18|256.22|253.82|256.22|253.82|253.82|251.42|0
1658256000000|2022-07-19 18:40:00|256.09|253.69|255.46|253.06|256.73|254.33|254.95|252.55|0
1658256300000|2022-07-19 18:45:00|255.58|253.18|257.36|254.96|258.51|256.11|255.58|253.18|0
1658256600000|2022-07-19 18:50:00|256.98|254.58|255.2|252.8|258|255.6|255.07|252.67|0
1658256900000|2022-07-19 18:55:00|255.32|252.92|255.19|252.79|256.08|253.68|254.82|252.42|0
1658257200000|2022-07-19 19:00:00|254.94|252.54|255.95|253.55|257.1|254.7|254.94|252.54|0
1658257500000|2022-07-19 19:05:00|256.08|253.68|253.04|250.64|256.21|253.81|252.91|250.51|0
1658257800000|2022-07-19 19:10:00|253.17|250.77|254.17|251.77|255.31|252.91|253.17|250.77|0
1658258100000|2022-07-19 19:15:00|254.3|251.9|253.67|251.27|255.31|252.91|253.41|251.01|0
1658258400000|2022-07-19 19:20:00|253.79|251.39|254.67|252.27|255.69|253.29|253.54|251.14|0
1658258700000|2022-07-19 19:25:00|254.8|252.4|254.17|251.77|254.8|252.4|253.16|250.76|0
1658259000000|2022-07-19 19:30:00|254.04|251.64|256.32|253.92|256.32|253.92|253.03|250.63|0
1658259300000|2022-07-19 19:35:00|256.44|254.04|253.91|251.51|256.44|254.04|253.78|251.38|0
1658259600000|2022-07-19 19:40:00|253.72|251.32|250.05|247.65|253.93|251.53|250.05|247.65|0
1658259900000|2022-07-19 19:45:00|251.19|248.79|252.19|249.79|252.69|250.29|250.44|248.04|0
1658260200000|2022-07-19 19:50:00|252.81|250.41|253.44|251.04|254.45|252.05|252.06|249.66|0
1658260500000|2022-07-19 19:55:00|253.19|250.79|254.49|252.09|254.49|252.09|251.23|248.83|0
1658260800000|2022-07-19 20:00:00|253.61|251.21|251.85|249.45|254.11|251.71|251.6|249.2|0
1658261100000|2022-07-19 20:05:00|251.97|249.57|250.84|248.44|252.47|250.07|250.6|248.2|0
1658261400000|2022-07-19 20:10:00|250.97|248.57|250.59|248.19|251.34|248.94|250.59|248.19|0
1658261700000|2022-07-19 20:15:00|250.92|248.12|249.54|246.74|250.92|248.12|249.42|246.62|0
1658262000000|2022-07-19 20:20:00|249.61|246.81|248.67|245.87|249.79|246.99|248.42|245.62|0
1658262300000|2022-07-19 20:25:00|248.61|245.81|248.55|245.75|248.79|245.99|248.42|245.62|0
1658262600000|2022-07-19 20:30:00|248.67|245.87|248.91|246.11|249.04|246.24|248.3|245.5|0
1658262900000|2022-07-19 20:35:00|249.04|246.24|249.41|246.61|249.53|246.73|249.04|246.24|0
1658263200000|2022-07-19 20:40:00|249.28|246.48|249.28|246.48|249.78|246.98|248.97|246.17|0
1658263500000|2022-07-19 20:45:00|249.41|246.61|249.53|246.73|249.9|247.1|249.28|246.48|0
1658263800000|2022-07-19 20:50:00|249.65|246.85|249.65|246.85|249.77|246.97|249.4|246.6|0
1658264100000|2022-07-19 20:55:00|249.77|246.97|249.84|247.04|249.9|247.1|249.28|246.48|0
1658264400000|2022-07-19 21:00:00|249.61|246.81|249.62|246.82|249.8|247|249.53|246.73|0
1658264700000|2022-07-19 21:05:00|249.6|246.8|249.53|246.73|249.6|246.8|249.46|246.66|0
1658265000000|2022-07-19 21:10:00|249.51|246.71|249.33|246.53|249.51|246.71|249.22|246.42|0
1658265300000|2022-07-19 21:15:00|249.27|246.47|248.93|246.13|249.27|246.47|248.85|246.05|0
1658265600000|2022-07-19 21:20:00|248.87|246.07|248.79|245.99|248.87|246.07|248.65|245.85|0
1658265900000|2022-07-19 21:25:00|248.76|245.96|248.55|245.75|248.76|245.96|248.52|245.72|0
1658266200000|2022-07-19 21:30:00|248.52|245.72|248.73|245.93|248.9|246.1|248.5|245.7|0
1658266500000|2022-07-19 21:35:00|248.79|245.99|248.59|245.79|248.81|246.01|248.53|245.73|0
1658266800000|2022-07-19 21:40:00|248.6|245.8|248.6|245.8|248.69|245.89|248.58|245.78|0
1658267100000|2022-07-19 21:45:00|248.58|245.78|248.6|245.8|248.75|245.95|248.58|245.78|0
1658267400000|2022-07-19 21:50:00|248.58|245.78|248.51|245.71|248.6|245.8|248.51|245.71|0
1658267700000|2022-07-19 21:55:00|248.54|245.74|248.5|245.7|248.67|245.87|248.5|245.7|0
1658268000000|2022-07-19 22:00:00|248.69|245.89|250.36|247.56|250.42|247.62|248.19|245.39|0
1658268300000|2022-07-19 22:05:00|250.3|247.5|249.86|247.06|250.48|247.68|249.49|246.69|0
1658268600000|2022-07-19 22:10:00|249.73|246.93|249.73|246.93|249.98|247.18|249.49|246.69|0
1658268900000|2022-07-19 22:15:00|249.67|246.87|249.48|246.68|249.79|246.99|249.48|246.68|0
1658269200000|2022-07-19 22:20:00|249.36|246.56|250.22|247.42|250.35|247.55|249.36|246.56|0
1658269500000|2022-07-19 22:25:00|250.35|247.55|250.6|247.8|250.6|247.8|250.22|247.42|0
1658269800000|2022-07-19 22:30:00|250.66|247.86|251.22|248.42|251.41|248.61|250.6|247.8|0
1658270100000|2022-07-19 22:35:00|251.09|248.29|250.78|247.98|251.22|248.42|250.59|247.79|0
1658270400000|2022-07-19 22:40:00|250.72|247.92|251.09|248.29|251.34|248.54|250.72|247.92|0
1658270700000|2022-07-19 22:45:00|251.21|248.41|250.71|247.91|251.21|248.41|250.71|247.91|0
1658271000000|2022-07-19 22:50:00|250.59|247.79|250.71|247.91|250.77|247.97|250.21|247.41|0
1658271300000|2022-07-19 22:55:00|250.58|247.78|249.46|246.66|250.58|247.78|249.46|246.66|0
1658271600000|2022-07-19 23:00:00|249.33|246.53|249.83|247.03|250.08|247.28|249.03|246.23|0
1658271900000|2022-07-19 23:05:00|249.58|246.78|249.39|246.59|250.2|247.4|249.33|246.53|0
1658272200000|2022-07-19 23:10:00|249.45|246.65|249.45|246.65|249.7|246.9|249.33|246.53|0
1658272500000|2022-07-19 23:15:00|249.58|246.78|249.89|247.09|249.95|247.15|249.45|246.65|0
1658272800000|2022-07-19 23:20:00|249.82|247.02|250.76|247.96|251.01|248.21|249.82|247.02|0
1658273100000|2022-07-19 23:25:00|250.82|248.02|250.44|247.64|250.94|248.14|250.44|247.64|0
1658273400000|2022-07-19 23:30:00|250.19|247.39|250.56|247.76|250.69|247.89|250.19|247.39|0
1658273700000|2022-07-19 23:35:00|250.69|247.89|251.06|248.26|251.18|248.38|250.56|247.76|0
1658274000000|2022-07-19 23:40:00|251.12|248.32|251.18|248.38|251.31|248.51|250.75|247.95|0
1658274300000|2022-07-19 23:45:00|251.06|248.26|250.55|247.75|251.43|248.63|250.55|247.75|0
1658274600000|2022-07-19 23:50:00|250.43|247.63|250.18|247.38|250.49|247.69|249.93|247.13|0
1658274900000|2022-07-19 23:55:00|250.05|247.25|250.3|247.5|250.3|247.5|249.8|247|0
1658275200000|2022-07-20 00:00:00|250.42|247.62|251.55|248.75|252.05|249.25|250.3|247.5|0
1658275500000|2022-07-20 00:05:00|251.8|249|251.29|248.49|251.8|249|250.92|248.12|0
1658275800000|2022-07-20 00:10:00|251.23|248.43|251.04|248.24|251.92|249.12|251.04|248.24|0
1658276100000|2022-07-20 00:15:00|250.91|248.11|250.04|247.24|251.04|248.24|249.92|247.12|0
1658276400000|2022-07-20 00:20:00|250.16|247.36|249.04|246.24|250.48|247.68|248.92|246.12|0
1658276700000|2022-07-20 00:25:00|248.92|246.12|246.47|243.67|248.98|246.18|244.96|242.16|0
1658277000000|2022-07-20 00:30:00|246.41|243.61|247.91|245.11|247.91|245.11|246.13|243.33|0
1658277300000|2022-07-20 00:35:00|247.85|245.05|248.34|245.54|248.58|245.78|247.54|244.74|0
1658277600000|2022-07-20 00:40:00|248.46|245.66|248.77|245.97|248.83|246.03|248.21|245.41|0
1658277900000|2022-07-20 00:45:00|248.7|245.9|248.33|245.53|248.7|245.9|247.91|245.11|0
1658278200000|2022-07-20 00:50:00|248.21|245.41|248.33|245.53|248.95|246.15|248.21|245.41|0
1658278500000|2022-07-20 00:55:00|248.39|245.59|247.34|244.54|248.45|245.65|247.22|244.42|0
1658278800000|2022-07-20 01:00:00|247.47|244.67|248.32|245.52|248.57|245.77|247.22|244.42|0
1658279100000|2022-07-20 01:05:00|248.45|245.65|248.39|245.59|248.57|245.77|247.83|245.03|0
1658279400000|2022-07-20 01:10:00|248.32|245.52|249.06|246.26|249.37|246.57|248.07|245.27|0
1658279700000|2022-07-20 01:15:00|248.81|246.01|248.07|245.27|249.18|246.38|247.7|244.9|0
1658280000000|2022-07-20 01:20:00|247.95|245.15|248.68|245.88|249|246.2|247.7|244.9|0
1658280300000|2022-07-20 01:25:00|248.81|246.01|248.19|245.39|248.81|246.01|248.01|245.21|0
1658280600000|2022-07-20 01:30:00|248.31|245.51|246.96|244.16|248.43|245.63|246.96|244.16|0
1658280900000|2022-07-20 01:35:00|247.02|244.22|246.71|243.91|247.45|244.65|245.97|243.17|0
1658281200000|2022-07-20 01:40:00|246.83|244.03|246.58|243.78|247.08|244.28|246.28|243.48|0
1658281500000|2022-07-20 01:45:00|246.52|243.72|246.58|243.78|246.95|244.15|246.46|243.66|0
1658281800000|2022-07-20 01:50:00|246.64|243.84|245.6|242.8|246.7|243.9|245.11|242.31|0
1658282100000|2022-07-20 01:55:00|245.72|242.92|245.84|243.04|246.09|243.29|244.62|241.82|0
1658282400000|2022-07-20 02:00:00|245.96|243.16|246.7|243.9|246.82|244.02|245.96|243.16|0
1658282700000|2022-07-20 02:05:00|246.64|243.84|246.08|243.28|246.82|244.02|246.08|243.28|0
1658283000000|2022-07-20 02:10:00|246.02|243.22|246.26|243.46|246.32|243.52|245.35|242.55|0
1658283300000|2022-07-20 02:15:00|246.2|243.4|245.83|243.03|246.32|243.52|245.22|242.42|0
1658283600000|2022-07-20 02:20:00|245.71|242.91|245.71|242.91|246.14|243.34|245.34|242.54|0
1658283900000|2022-07-20 02:25:00|245.65|242.85|245.34|242.54|245.7|242.9|245.28|242.48|0
1658284200000|2022-07-20 02:30:00|245.21|242.41|243.87|241.07|245.33|242.53|243.87|241.07|0
1658284500000|2022-07-20 02:35:00|243.75|240.95|242.53|239.73|244.11|241.31|242.41|239.61|0
1658284800000|2022-07-20 02:40:00|242.65|239.85|242.53|239.73|242.9|240.1|242.11|239.31|0
1658285100000|2022-07-20 02:45:00|242.65|239.85|243.32|240.52|243.38|240.58|242.53|239.73|0
1658285400000|2022-07-20 02:50:00|243.38|240.58|243.25|240.45|243.86|241.06|243.25|240.45|0
1658285700000|2022-07-20 02:55:00|243.13|240.33|243.31|240.51|243.62|240.82|243.13|240.33|0
1658286000000|2022-07-20 03:00:00|243.37|240.57|243.25|240.45|243.61|240.81|243.01|240.21|0
1658286300000|2022-07-20 03:05:00|243.37|240.57|243.97|241.17|244.1|241.3|243.37|240.57|0
1658286600000|2022-07-20 03:10:00|243.92|241.12|243.61|240.81|243.92|241.12|243.36|240.56|0
1658286900000|2022-07-20 03:15:00|243.73|240.93|243.6|240.8|243.85|241.05|243.24|240.44|0
1658287200000|2022-07-20 03:20:00|243.67|240.87|243.24|240.44|243.85|241.05|243.06|240.26|0
1658287500000|2022-07-20 03:25:00|243.36|240.56|243.23|240.43|243.48|240.68|242.99|240.19|0
1658287800000|2022-07-20 03:30:00|243.11|240.31|243.47|240.67|243.6|240.8|242.99|240.19|0
1658288100000|2022-07-20 03:35:00|243.35|240.55|243.47|240.67|243.72|240.92|243.35|240.55|0
1658288400000|2022-07-20 03:40:00|243.59|240.79|243.83|241.03|243.83|241.03|243.47|240.67|0
1658288700000|2022-07-20 03:45:00|243.9|241.1|244.2|241.4|244.56|241.76|243.9|241.1|0
1658289000000|2022-07-20 03:50:00|244.32|241.52|244.8|242|244.93|242.13|244.32|241.52|0
1658289300000|2022-07-20 03:55:00|244.87|242.07|243.95|241.15|245.05|242.25|243.89|241.09|0
1658289600000|2022-07-20 04:00:00|243.83|241.03|243.82|241.02|244.07|241.27|243.46|240.66|0
1658289900000|2022-07-20 04:05:00|243.94|241.14|242.91|240.11|243.94|241.14|242.91|240.11|0
1658290200000|2022-07-20 04:10:00|242.85|240.05|243.33|240.53|243.33|240.53|242.73|239.93|0
1658290500000|2022-07-20 04:15:00|243.27|240.47|243.81|241.01|243.94|241.14|243.21|240.41|0
1658290800000|2022-07-20 04:20:00|243.94|241.14|244.42|241.62|244.42|241.62|243.63|240.83|0
1658291100000|2022-07-20 04:25:00|244.54|241.74|245.52|242.72|245.64|242.84|244.36|241.56|0
1658291400000|2022-07-20 04:30:00|245.58|242.78|245.02|242.22|245.58|242.78|244.54|241.74|0
1658291700000|2022-07-20 04:35:00|245.15|242.35|245.76|242.96|245.76|242.96|245.09|242.29|0
1658292000000|2022-07-20 04:40:00|245.82|243.02|245.02|242.22|245.88|243.08|245.02|242.22|0
1658292300000|2022-07-20 04:45:00|244.9|242.1|244.41|241.61|244.9|242.1|244.23|241.43|0
1658292600000|2022-07-20 04:50:00|244.29|241.49|243.8|241|244.77|241.97|243.8|241|0
1658292900000|2022-07-20 04:55:00|243.92|241.12|244.28|241.48|244.4|241.6|243.92|241.12|0
1658293200000|2022-07-20 05:00:00|244.4|241.6|245.86|243.06|246.48|243.68|244.4|241.6|0
1658293500000|2022-07-20 05:05:00|245.99|243.19|245.98|243.18|246.35|243.55|245.5|242.7|0
1658293800000|2022-07-20 05:10:00|245.93|243.13|246.23|243.43|246.96|244.16|245.93|243.13|0
1658294100000|2022-07-20 05:15:00|246.35|243.55|246.59|243.79|246.96|244.16|246.29|243.49|0
1658294400000|2022-07-20 05:20:00|246.84|244.04|247.45|244.65|247.94|245.14|246.84|244.04|0
1658294700000|2022-07-20 05:25:00|247.57|244.77|246.34|243.54|247.69|244.89|246.34|243.54|0
1658295000000|2022-07-20 05:30:00|246.4|243.6|246.95|244.15|247.57|244.77|246.4|243.6|0
1658295300000|2022-07-20 05:35:00|247.07|244.27|246.95|244.15|247.56|244.76|246.52|243.72|0
1658295600000|2022-07-20 05:40:00|247.01|244.21|246.82|244.02|247.32|244.52|246.28|243.48|0
1658295900000|2022-07-20 05:45:00|246.76|243.96|246.7|243.9|247.07|244.27|246.7|243.9|0
1658296200000|2022-07-20 05:50:00|246.82|244.02|246.57|243.77|246.82|244.02|245.96|243.16|0
1658296500000|2022-07-20 05:55:00|246.45|243.65|246.69|243.89|247.55|244.75|246.45|243.65|0
1658296800000|2022-07-20 06:00:00|246.94|244.14|247.3|244.5|247.67|244.87|246.08|243.28|0
1658297100000|2022-07-20 06:05:00|247.43|244.63|246.32|243.52|247.55|244.75|246.2|243.4|0
1658297400000|2022-07-20 06:10:00|246.44|243.64|247.48|244.68|247.54|244.74|246.44|243.64|0
1658297700000|2022-07-20 06:15:00|247.42|244.62|247.79|244.99|247.79|244.99|246.5|243.7|0
1658298000000|2022-07-20 06:20:00|247.73|244.93|248.15|245.35|248.77|245.97|247.29|244.49|0
1658298300000|2022-07-20 06:25:00|248.09|245.29|246.8|244|248.52|245.72|246.62|243.82|0
1658298600000|2022-07-20 06:30:00|246.92|244.12|246.55|243.75|247.11|244.31|246.43|243.63|0
1658298900000|2022-07-20 06:35:00|246.67|243.87|246.18|243.38|247.53|244.73|246.18|243.38|0
1658299200000|2022-07-20 06:40:00|245.94|243.14|246.67|243.87|247.28|244.48|245.81|243.01|0
1658299500000|2022-07-20 06:45:00|246.79|243.99|245.69|242.89|247.04|244.24|245.32|242.52|0
1658299800000|2022-07-20 06:50:00|245.81|243.01|246.66|243.86|247.03|244.23|245.56|242.76|0
1658300100000|2022-07-20 06:55:00|246.54|243.74|246.91|244.11|246.97|244.17|246.29|243.49|0
1658300400000|2022-07-20 07:00:00|247.4|244.6|247.64|244.84|250.11|247.31|247.39|244.59|0
1658300700000|2022-07-20 07:05:00|247.56|245.16|245.47|243.07|247.81|245.41|244.74|242.34|0
1658301000000|2022-07-20 07:10:00|245.35|242.95|246.82|244.42|247.13|244.73|245.11|242.71|0
1658301300000|2022-07-20 07:15:00|247.07|244.67|246.2|243.8|248.61|246.21|245.84|243.44|0
1658301600000|2022-07-20 07:20:00|246.33|243.93|246.81|244.41|246.81|244.41|244.37|241.97|0
1658301900000|2022-07-20 07:25:00|247.43|245.03|248.23|245.83|248.54|246.14|246.88|244.48|0
1658302200000|2022-07-20 07:30:00|248.29|245.89|250.14|247.74|250.26|247.86|247.12|244.72|0
1658302500000|2022-07-20 07:35:00|250.26|247.86|252.25|249.85|252.38|249.98|250.14|247.74|0
1658302800000|2022-07-20 07:40:00|252.38|249.98|253.75|251.35|253.87|251.47|251.38|248.98|0
1658303100000|2022-07-20 07:45:00|253.87|251.47|253.24|250.84|254.37|251.97|252.75|250.35|0
1658303400000|2022-07-20 07:50:00|253.49|251.09|252.49|250.09|253.87|251.47|252.12|249.72|0
1658303700000|2022-07-20 07:55:00|252.12|249.72|253.74|251.34|253.99|251.59|251.74|249.34|0
1658304000000|2022-07-20 08:00:00|253.86|251.46|250.87|248.47|254.11|251.71|250.74|248.34|0
1658304300000|2022-07-20 08:05:00|250.81|248.41|249.81|247.41|251.61|249.21|249.75|247.35|0
1658304600000|2022-07-20 08:10:00|249.87|247.47|249.87|247.47|250.12|247.72|248.76|246.36|0
1658304900000|2022-07-20 08:15:00|249.99|247.59|250.74|248.34|250.74|248.34|249.25|246.85|0
1658305200000|2022-07-20 08:20:00|250.86|248.46|251.98|249.58|252.23|249.83|250.49|248.09|0
1658305500000|2022-07-20 08:25:00|252.23|249.83|251.1|248.7|252.67|250.27|251.1|248.7|0
1658305800000|2022-07-20 08:30:00|251.29|248.89|251.23|248.83|251.67|249.27|250.67|248.27|0
1658306100000|2022-07-20 08:35:00|250.98|248.58|251.72|249.32|251.97|249.57|250.85|248.45|0
1658306400000|2022-07-20 08:40:00|251.66|249.26|251.59|249.19|251.78|249.38|250.97|248.57|0
1658306700000|2022-07-20 08:45:00|251.47|249.07|252.71|250.31|253.71|251.31|251.47|249.07|0
1658307000000|2022-07-20 08:50:00|252.78|250.38|253.15|250.75|253.78|251.38|252.78|250.38|0
1658307300000|2022-07-20 08:55:00|253.08|250.68|252.46|250.06|253.46|251.06|252.33|249.93|0
1658307600000|2022-07-20 09:00:00|252.58|250.18|251.33|248.93|252.58|250.18|250.71|248.31|0
1658307900000|2022-07-20 09:05:00|251.21|248.81|251.27|248.87|251.58|249.18|250.71|248.31|0
1658308200000|2022-07-20 09:10:00|251.33|248.93|251.27|248.87|251.58|249.18|250.71|248.31|0
1658308500000|2022-07-20 09:15:00|251.2|248.8|251.33|248.93|251.77|249.37|250.83|248.43|0
1658308800000|2022-07-20 09:20:00|251.39|248.99|251.45|249.05|252.32|249.92|250.95|248.55|0
1658309100000|2022-07-20 09:25:00|251.32|248.92|252.32|249.92|252.44|250.04|251.2|248.8|0
1658309400000|2022-07-20 09:30:00|252.19|249.79|251.82|249.42|252.69|250.29|251.44|249.04|0
1658309700000|2022-07-20 09:35:00|251.69|249.29|250.32|247.92|251.82|249.42|250.32|247.92|0
1658310000000|2022-07-20 09:40:00|250.39|247.99|250.94|248.54|251.31|248.91|250.07|247.67|0
1658310300000|2022-07-20 09:45:00|250.88|248.48|250.94|248.54|251.44|249.04|250.76|248.36|0
1658310600000|2022-07-20 09:50:00|251.06|248.66|249.88|247.48|251.06|248.66|249.88|247.48|0
1658310900000|2022-07-20 09:55:00|249.94|247.54|250.81|248.41|251.06|248.66|249.69|247.29|0
1658311200000|2022-07-20 10:00:00|250.93|248.53|251.67|249.27|252.24|249.84|250.31|247.91|0
1658311500000|2022-07-20 10:05:00|251.3|248.9|252.24|249.84|252.24|249.84|250.8|248.4|0
1658311800000|2022-07-20 10:10:00|252.05|249.65|252.04|249.64|252.73|250.33|252.04|249.64|0
1658312100000|2022-07-20 10:15:00|252.11|249.71|250.74|248.34|252.17|249.77|250.74|248.34|0
1658312400000|2022-07-20 10:20:00|250.67|248.27|250.79|248.39|251.36|248.96|250.42|248.02|0
1658312700000|2022-07-20 10:25:00|250.67|248.27|251.91|249.51|251.91|249.51|250.3|247.9|0
1658313000000|2022-07-20 10:30:00|252.04|249.64|256.93|254.53|256.93|254.53|251.79|249.39|0
1658313300000|2022-07-20 10:35:00|257.12|254.72|258.82|256.42|258.82|256.42|255.67|253.27|0
1658313600000|2022-07-20 10:40:00|258.7|256.3|257.81|255.41|260.16|257.76|256.8|254.4|0
1658313900000|2022-07-20 10:45:00|258.06|255.66|260.6|258.2|261.75|259.35|258.06|255.66|0
1658314200000|2022-07-20 10:50:00|260.47|258.07|259.14|256.74|260.6|258.2|258.69|256.29|0
1658314500000|2022-07-20 10:55:00|259.2|256.8|258.05|255.65|259.58|257.18|257.17|254.77|0
1658314800000|2022-07-20 11:00:00|257.8|255.4|258.05|255.65|258.18|255.78|257.29|254.89|0
1658315100000|2022-07-20 11:05:00|257.92|255.52|258.43|256.03|258.43|256.03|256.91|254.51|0
1658315400000|2022-07-20 11:10:00|258.3|255.9|258.81|256.41|259.44|257.04|257.92|255.52|0
1658315700000|2022-07-20 11:15:00|258.93|256.53|258.8|256.4|259.95|257.55|258.8|256.4|0
1658316000000|2022-07-20 11:20:00|258.68|256.28|257.53|255.13|258.68|256.28|257.41|255.01|0
1658316300000|2022-07-20 11:25:00|257.41|255.01|256.96|254.56|257.91|255.51|256.9|254.5|0
1658316600000|2022-07-20 11:30:00|257.02|254.62|257.15|254.75|258.04|255.64|256.77|254.37|0
1658316900000|2022-07-20 11:35:00|257.4|255|257.78|255.38|258.54|256.14|257.4|255|0
1658317200000|2022-07-20 11:40:00|257.72|255.32|259.42|257.02|259.42|257.02|257.72|255.32|0
1658317500000|2022-07-20 11:45:00|259.81|257.41|259.29|256.89|260|257.6|258.79|256.39|0
1658317800000|2022-07-20 11:50:00|259.17|256.77|258.91|256.51|259.93|257.53|258.66|256.26|0
1658318100000|2022-07-20 11:55:00|258.85|256.45|258.91|256.51|259.16|256.76|258.4|256|0
1658318400000|2022-07-20 12:00:00|259.16|256.76|258.4|256|259.16|256.76|257.76|255.36|0
1658318700000|2022-07-20 12:05:00|258.52|256.12|255.49|253.09|259.16|256.76|255.36|252.96|0
1658319000000|2022-07-20 12:10:00|255.61|253.21|255.36|252.96|255.99|253.59|255.11|252.71|0
1658319300000|2022-07-20 12:15:00|255.11|252.71|256.31|253.91|256.49|254.09|255.11|252.71|0
1658319600000|2022-07-20 12:20:00|256.37|253.97|261.19|258.79|262.21|259.81|256.24|253.84|0
1658319900000|2022-07-20 12:25:00|260.68|258.28|260.29|257.89|261.7|259.3|259.66|257.26|0
1658320200000|2022-07-20 12:30:00|260.42|258.02|259.02|256.62|261.06|258.66|258.26|255.86|0
1658320500000|2022-07-20 12:35:00|258.89|256.49|260.67|258.27|261.44|259.04|258.89|256.49|0
1658320800000|2022-07-20 12:40:00|260.41|258.01|259.77|257.37|261.44|259.04|259.39|256.99|0
1658321100000|2022-07-20 12:45:00|259.9|257.5|257.74|255.34|260.16|257.76|257.61|255.21|0
1658321400000|2022-07-20 12:50:00|258.31|255.91|255.73|253.33|258.31|255.91|255.09|252.69|0
1658321700000|2022-07-20 12:55:00|255.48|253.08|256.23|253.83|256.24|253.84|255.35|252.95|0
1658322000000|2022-07-20 13:00:00|256.36|253.96|255.73|253.33|256.49|254.09|254.72|252.32|0
1658322300000|2022-07-20 13:05:00|255.6|253.2|256.1|253.7|256.1|253.7|254.97|252.57|0
1658322600000|2022-07-20 13:10:00|255.98|253.58|256.86|254.46|256.86|254.46|255.6|253.2|0
1658322900000|2022-07-20 13:15:00|256.99|254.59|254.96|252.56|256.99|254.59|254.71|252.31|0
1658323200000|2022-07-20 13:20:00|255.21|252.81|254.08|251.68|255.47|253.07|253.45|251.05|0
1658323500000|2022-07-20 13:25:00|253.95|251.55|253.45|251.05|254.71|252.31|253.07|250.67|0
1658323800000|2022-07-20 13:30:00|253.82|251.42|254.83|252.43|257.74|255.34|253.57|251.17|0
1658324100000|2022-07-20 13:35:00|254.2|251.8|252.44|250.04|254.2|251.8|251.19|248.79|0
1658324400000|2022-07-20 13:40:00|252.56|250.16|253.06|250.66|254.57|252.17|251.56|249.16|0
1658324700000|2022-07-20 13:45:00|252.44|250.04|254.32|251.92|255.58|253.18|252.19|249.79|0
1658325000000|2022-07-20 13:50:00|254.44|252.04|255.7|253.3|255.83|253.43|252.56|250.16|0
1658325300000|2022-07-20 13:55:00|255.95|253.55|258.36|255.96|259|256.6|254.69|252.29|0
1658325600000|2022-07-20 14:00:00|258.61|256.21|257.34|254.94|259.5|257.1|256.58|254.18|0
1658325900000|2022-07-20 14:05:00|257.21|254.81|254.56|252.16|260.4|258|254.44|252.04|0
1658326200000|2022-07-20 14:10:00|254.43|252.03|253.3|250.9|254.68|252.28|253.04|250.64|0
1658326500000|2022-07-20 14:15:00|253.55|251.15|253.92|251.52|255.31|252.91|253.55|251.15|0
1658326800000|2022-07-20 14:20:00|253.8|251.4|250.28|247.88|253.99|251.59|250.28|247.88|0
1658327100000|2022-07-20 14:25:00|250.41|248.01|247.05|244.65|250.41|248.01|246.8|244.4|0
1658327400000|2022-07-20 14:30:00|246.8|244.4|243.48|241.08|247.42|245.02|242.75|240.35|0
1658327700000|2022-07-20 14:35:00|243.36|240.96|242.24|239.84|244.01|241.61|241.16|238.76|0
1658328000000|2022-07-20 14:40:00|242.36|239.96|242.6|240.2|244.44|242.04|242.36|239.96|0
1658328300000|2022-07-20 14:45:00|242.84|240.44|239.07|236.67|242.84|240.44|238.47|236.07|0
1658328600000|2022-07-20 14:50:00|239.31|236.91|236.58|234.18|239.55|237.15|235.74|233.34|0
1658328900000|2022-07-20 14:55:00|236.46|234.06|235.5|233.1|237.54|235.14|235.5|233.1|0
1658329200000|2022-07-20 15:00:00|235.26|232.86|237.77|235.37|238.98|236.58|235.26|232.86|0
1658329500000|2022-07-20 15:05:00|237.65|235.25|238.78|236.38|239.63|237.23|237.41|235.01|0
1658329800000|2022-07-20 15:10:00|238.66|236.26|239.62|237.22|239.87|237.47|238.42|236.02|0
1658330100000|2022-07-20 15:15:00|239.86|237.46|239.74|237.34|240.47|238.07|239.26|236.86|0
1658330400000|2022-07-20 15:20:00|239.62|237.22|241.03|238.63|242.52|240.12|239.38|236.98|0
1658330700000|2022-07-20 15:25:00|240.91|238.51|239.46|237.06|241.4|239|238.98|236.58|0
1658331000000|2022-07-20 15:30:00|239.34|236.94|238.89|236.49|239.94|237.54|238.25|235.85|0
1658331300000|2022-07-20 15:35:00|239.01|236.61|240.82|238.42|241.91|239.51|237.93|235.53|0
1658331600000|2022-07-20 15:40:00|241.06|238.66|240.09|237.69|242.03|239.63|239.85|237.45|0
1658331900000|2022-07-20 15:45:00|239.85|237.45|239.24|236.84|239.97|237.57|238.64|236.24|0
1658332200000|2022-07-20 15:50:00|239.36|236.96|236.84|234.44|239.36|236.96|236.24|233.84|0
1658332500000|2022-07-20 15:55:00|237.08|234.68|237.08|234.68|237.8|235.4|236.12|233.72|0
1658332800000|2022-07-20 16:00:00|237.2|234.8|237.29|234.89|237.89|235.49|236.48|234.08|0
1658333100000|2022-07-20 16:05:00|237.53|235.13|235.62|233.22|237.65|235.25|235.38|232.98|0
1658333400000|2022-07-20 16:10:00|235.86|233.46|235.5|233.1|236.33|233.93|235.15|232.75|0
1658333700000|2022-07-20 16:15:00|235.62|233.22|236.21|233.81|237.77|235.37|235.38|232.98|0
1658334000000|2022-07-20 16:20:00|236.09|233.69|236.45|234.05|237.16|234.76|235.97|233.57|0
1658334300000|2022-07-20 16:25:00|236.57|234.17|238.96|236.56|239.08|236.68|236.33|233.93|0
1658334600000|2022-07-20 16:30:00|239.08|236.68|237.28|234.88|239.08|236.68|237.28|234.88|0
1658334900000|2022-07-20 16:35:00|237.4|235|237.87|235.47|237.99|235.59|236.56|234.16|0
1658335200000|2022-07-20 16:40:00|237.63|235.23|244.15|241.27|244.4|242|237.27|234.87|0
1658335500000|2022-07-20 16:45:00|244.27|241.39|248.32|245.44|249.43|246.55|244.27|241.39|0
1658335800000|2022-07-20 16:50:00|248.19|245.31|243.58|240.7|248.44|245.56|242.85|239.97|0
1658336100000|2022-07-20 16:55:00|243.82|240.94|242.24|239.36|244.31|241.43|241.21|238.33|0
1658336400000|2022-07-20 17:00:00|242.36|239.48|246.89|244.49|247.38|244.98|242.11|239.23|0
1658336700000|2022-07-20 17:05:00|247.01|244.61|248.73|245.85|250.97|248.09|244.92|242.52|0
1658337000000|2022-07-20 17:10:00|249.35|246.47|251.82|248.94|253.58|250.7|249.35|246.47|0
1658337300000|2022-07-20 17:15:00|252.07|249.19|249.08|246.2|252.94|250.06|248.95|246.07|0
1658337600000|2022-07-20 17:20:00|248.7|245.82|250.19|247.31|250.81|247.93|248.7|245.82|0
1658337900000|2022-07-20 17:25:00|250.31|247.43|246.48|243.6|250.81|247.93|246.36|243.48|0
1658338200000|2022-07-20 17:30:00|246.6|243.72|244.51|241.63|247.96|245.08|243.54|240.66|0
1658338500000|2022-07-20 17:35:00|244.76|241.88|245.37|242.49|247.09|244.21|244.76|241.88|0
1658338800000|2022-07-20 17:40:00|245.49|242.61|246.1|243.22|246.59|243.71|244.39|241.51|0
1658339100000|2022-07-20 17:45:00|243.83|240.95|248.83|245.95|248.96|246.08|243.83|240.95|0
1658339400000|2022-07-20 17:50:00|248.96|246.08|248.83|245.95|249.33|246.45|247.6|244.72|0
1658339700000|2022-07-20 17:55:00|248.77|245.89|252.88|250|253.31|250.43|248.58|245.7|0
1658340000000|2022-07-20 18:00:00|252.81|249.93|249.21|246.33|252.81|249.93|249.21|246.33|0
1658340300000|2022-07-20 18:05:00|249.09|246.21|248.1|245.22|250.2|247.32|248.1|245.22|0
1658340600000|2022-07-20 18:10:00|248.22|245.34|248.84|245.96|250.45|247.57|248.1|245.22|0
1658340900000|2022-07-20 18:15:00|248.96|246.08|247.72|244.84|250.45|247.57|247.48|244.6|0
1658341200000|2022-07-20 18:20:00|247.48|244.6|244.53|242.13|248.09|245.21|244.53|242.13|0
1658341500000|2022-07-20 18:25:00|244.65|242.25|242.82|240.42|244.9|242.5|242.09|239.69|0
1658341800000|2022-07-20 18:30:00|242.7|240.3|242.33|239.93|244.28|241.88|242.21|239.81|0
1658342100000|2022-07-20 18:35:00|242.45|240.05|241.23|238.83|243.06|240.66|241.23|238.83|0
1658342400000|2022-07-20 18:40:00|241.11|238.71|241.84|239.44|242.93|240.53|241.11|238.71|0
1658342700000|2022-07-20 18:45:00|241.72|239.32|241.23|238.83|242.69|240.29|241.23|238.83|0
1658343000000|2022-07-20 18:50:00|241.11|238.71|245.86|243.46|246.11|243.71|241.11|238.71|0
1658343300000|2022-07-20 18:55:00|245.99|243.59|242.87|240.47|246.97|244.57|242.2|239.8|0
1658343600000|2022-07-20 19:00:00|242.92|240.52|238.81|236.41|243.66|241.26|238.69|236.29|0
1658343900000|2022-07-20 19:05:00|238.69|236.29|239.65|237.25|240.13|237.73|237.48|235.08|0
1658344200000|2022-07-20 19:10:00|239.53|237.13|239.28|236.88|240.01|237.61|237.96|235.56|0
1658344500000|2022-07-20 19:15:00|238.92|236.52|237.84|235.44|239.64|237.24|237.24|234.84|0
1658344800000|2022-07-20 19:20:00|237.96|235.56|239.64|237.24|240.24|237.84|237.48|235.08|0
1658345100000|2022-07-20 19:25:00|239.52|237.12|236.99|234.59|239.52|237.12|236.87|234.47|0
1658345400000|2022-07-20 19:30:00|236.87|234.47|241.98|239.58|241.98|239.58|236.63|234.23|0
1658345700000|2022-07-20 19:35:00|242.22|239.82|240.62|238.22|242.22|239.82|239.53|237.13|0
1658346000000|2022-07-20 19:40:00|240.86|238.46|238.45|236.05|241.22|238.82|237.61|235.21|0
1658346300000|2022-07-20 19:45:00|238.69|236.29|239.29|236.89|240.62|238.22|237.85|235.45|0
1658346600000|2022-07-20 19:50:00|238.45|236.05|241.46|239.06|242.19|239.79|237.61|235.21|0
1658346900000|2022-07-20 19:55:00|241.09|238.69|241.82|239.42|242.67|240.27|240.37|237.97|0
1658347200000|2022-07-20 20:00:00|241.33|238.93|240.36|237.96|241.46|239.06|239.28|236.88|0
1658347500000|2022-07-20 20:05:00|240.48|238.08|240.48|238.08|241.57|239.17|239.64|237.24|0
1658347800000|2022-07-20 20:10:00|240.84|238.44|243.03|240.63|243.51|241.11|240.6|238.2|0
1658348100000|2022-07-20 20:15:00|243.1|240.3|244.51|241.71|245.79|242.99|242.86|240.06|0
1658348400000|2022-07-20 20:20:00|244.44|241.64|244.32|241.52|244.87|242.07|243.71|240.91|0
1658348700000|2022-07-20 20:25:00|244.38|241.58|244.8|242|245.42|242.62|244.2|241.4|0
1658349000000|2022-07-20 20:30:00|244.93|242.13|245.17|242.37|245.54|242.74|244.44|241.64|0
1658349300000|2022-07-20 20:35:00|245.11|242.31|246.02|243.22|246.02|243.22|244.92|242.12|0
1658349600000|2022-07-20 20:40:00|245.84|243.04|245.16|242.36|246.02|243.22|244.67|241.87|0
1658349900000|2022-07-20 20:45:00|245.1|242.3|245.65|242.85|245.65|242.85|244.8|242|0
1658350200000|2022-07-20 20:50:00|245.77|242.97|245.77|242.97|246.02|243.22|245.4|242.6|0
1658350500000|2022-07-20 20:55:00|245.89|243.09|245.88|243.08|245.95|243.15|245.77|242.97|0
1658350800000|2022-07-20 21:00:00|245.8|243|245.67|242.87|245.91|243.11|245.62|242.82|0
1658351100000|2022-07-20 21:05:00|245.69|242.89|245.64|242.84|246.03|243.23|245.41|242.61|0
1658351400000|2022-07-20 21:10:00|245.63|242.83|245.83|243.03|245.96|243.16|245.6|242.8|0
1658351700000|2022-07-20 21:15:00|245.9|243.1|245.81|243.01|245.9|243.1|245.79|242.99|0
1658352000000|2022-07-20 21:20:00|245.85|243.05|245.77|242.97|245.86|243.06|245.74|242.94|0
1658352300000|2022-07-20 21:25:00|245.55|242.75|245.11|242.31|245.66|242.86|245.02|242.22|0
1658352600000|2022-07-20 21:30:00|245.07|242.27|244.78|241.98|245.07|242.27|244.76|241.96|0
1658352900000|2022-07-20 21:35:00|244.96|242.16|243.87|241.07|245.01|242.21|243.87|241.07|0
1658353200000|2022-07-20 21:40:00|244.14|241.34|244.05|241.25|244.75|241.95|244.05|241.25|0
1658353500000|2022-07-20 21:45:00|243.9|241.1|243.79|240.99|243.9|241.1|243.72|240.92|0
1658353800000|2022-07-20 21:50:00|243.74|240.94|244.44|241.64|244.44|241.64|243.74|240.94|0
1658354100000|2022-07-20 21:55:00|244.42|241.62|245.07|242.27|245.07|242.27|244.18|241.38|0
1658354400000|2022-07-20 22:00:00|245.31|242.51|245.37|242.57|246.1|243.3|244.76|241.96|0
1658354700000|2022-07-20 22:05:00|245.24|242.44|245.73|242.93|245.98|243.18|245|242.2|0
1658355000000|2022-07-20 22:10:00|245.67|242.87|245.48|242.68|245.92|243.12|245.24|242.44|0
1658355300000|2022-07-20 22:15:00|245.61|242.81|247.26|244.46|247.39|244.59|245.61|242.81|0
1658355600000|2022-07-20 22:20:00|247.32|244.52|246.95|244.15|247.82|245.02|246.95|244.15|0
1658355900000|2022-07-20 22:25:00|246.83|244.03|246.21|243.41|246.89|244.09|245.72|242.92|0
1658356200000|2022-07-20 22:30:00|246.09|243.29|246.15|243.35|246.76|243.96|245.6|242.8|0
1658356500000|2022-07-20 22:35:00|246.21|243.41|247.68|244.88|247.68|244.88|246.21|243.41|0
1658356800000|2022-07-20 22:40:00|247.56|244.76|247.8|245|247.8|245|247.07|244.27|0
1658357100000|2022-07-20 22:45:00|247.74|244.94|247.06|244.26|247.8|245|246.76|243.96|0
1658357400000|2022-07-20 22:50:00|247.43|244.63|247.55|244.75|247.8|245|247.43|244.63|0
1658357700000|2022-07-20 22:55:00|247.43|244.63|247.06|244.26|247.67|244.87|246.81|244.01|0
1658358000000|2022-07-20 23:00:00|246.93|244.13|247.12|244.32|247.18|244.38|246.81|244.01|0
1658358300000|2022-07-20 23:05:00|247.18|244.38|245.94|243.14|247.18|244.38|245.82|243.02|0
1658358600000|2022-07-20 23:10:00|246.07|243.27|246.31|243.51|246.68|243.88|245.88|243.08|0
1658358900000|2022-07-20 23:15:00|246.25|243.45|245.57|242.77|246.25|243.45|245.57|242.77|0
1658359200000|2022-07-20 23:20:00|245.69|242.89|244.34|241.54|245.76|242.96|244.22|241.42|0
1658359500000|2022-07-20 23:25:00|244.22|241.42|244.1|241.3|244.29|241.49|243.61|240.81|0
1658359800000|2022-07-20 23:30:00|244.22|241.42|243.85|241.05|244.71|241.91|243.85|241.05|0
1658360100000|2022-07-20 23:35:00|243.73|240.93|244.34|241.54|244.34|241.54|243.73|240.93|0
1658360400000|2022-07-20 23:40:00|244.46|241.66|244.21|241.41|244.89|242.09|244.09|241.29|0
1658360700000|2022-07-20 23:45:00|244.27|241.47|243.78|240.98|244.33|241.53|243.54|240.74|0
1658361000000|2022-07-20 23:50:00|243.84|241.04|243.23|240.43|243.96|241.16|242.99|240.19|0
1658361300000|2022-07-20 23:55:00|243.17|240.37|244.57|241.77|244.57|241.77|243.11|240.31|0
1658361600000|2022-07-21 00:00:00|244.81|242.01|246.04|243.24|246.53|243.73|244.81|242.01|0
1658361900000|2022-07-21 00:05:00|245.91|243.11|246.77|243.97|247.14|244.34|245.91|243.11|0
1658362200000|2022-07-21 00:10:00|246.89|244.09|246.52|243.72|247.51|244.71|246.4|243.6|0
1658362500000|2022-07-21 00:15:00|246.4|243.6|246.51|243.71|246.89|244.09|246.03|243.23|0
1658362800000|2022-07-21 00:20:00|246.38|243.58|245.83|243.03|247|244.2|245.83|243.03|0
1658363100000|2022-07-21 00:25:00|245.77|242.97|245.71|242.91|246.5|243.7|245.46|242.66|0
1658363400000|2022-07-21 00:30:00|245.76|242.96|245.95|243.15|246.25|243.45|245.27|242.47|0
1658363700000|2022-07-21 00:35:00|246.13|243.33|245.39|242.59|246.13|243.33|244.78|241.98|0
1658364000000|2022-07-21 00:40:00|245.33|242.53|245.63|242.83|245.94|243.14|245.14|242.34|0
1658364300000|2022-07-21 00:45:00|245.51|242.71|244.65|241.85|245.51|242.71|244.41|241.61|0
1658364600000|2022-07-21 00:50:00|244.77|241.97|244.47|241.67|244.89|242.09|244.16|241.36|0
1658364900000|2022-07-21 00:55:00|244.4|241.6|244.03|241.23|244.4|241.6|243.54|240.74|0
1658365200000|2022-07-21 01:00:00|244.15|241.35|245.32|242.52|245.32|242.52|244.15|241.35|0
1658365500000|2022-07-21 01:05:00|245.44|242.64|245.99|243.19|246.97|244.17|245.44|242.64|0
1658365800000|2022-07-21 01:10:00|245.93|243.13|245.8|243|246.48|243.68|245.37|242.57|0
1658366100000|2022-07-21 01:15:00|245.74|242.94|245.61|242.81|245.99|243.19|244.88|242.08|0
1658366400000|2022-07-21 01:20:00|245.68|242.88|246.1|243.3|246.47|243.67|245.49|242.69|0
1658366700000|2022-07-21 01:25:00|246.04|243.24|249.44|246.64|249.44|246.64|246.04|243.24|0
1658367000000|2022-07-21 01:30:00|249.31|246.51|247.21|244.41|249.56|246.76|247.21|244.41|0
1658367300000|2022-07-21 01:35:00|247.08|244.28|246.22|243.42|247.33|244.53|246.16|243.36|0
1658367600000|2022-07-21 01:40:00|246.41|243.61|246.22|243.42|246.46|243.66|245.48|242.68|0
1658367900000|2022-07-21 01:45:00|246.09|243.29|246.65|243.85|247.69|244.89|246.09|243.29|0
1658368200000|2022-07-21 01:50:00|246.58|243.78|247.44|244.64|247.69|244.89|246.58|243.78|0
1658368500000|2022-07-21 01:55:00|247.32|244.52|246.76|243.96|247.44|244.64|246.58|243.78|0
1658368800000|2022-07-21 02:00:00|246.82|244.02|245.84|243.04|247.44|244.64|245.84|243.04|0
1658369100000|2022-07-21 02:05:00|245.59|242.79|245.96|243.16|246.2|243.4|244.85|242.05|0
1658369400000|2022-07-21 02:10:00|245.83|243.03|245.34|242.54|245.96|243.16|244.97|242.17|0
1658369700000|2022-07-21 02:15:00|245.22|242.42|245.21|242.41|245.52|242.72|244.73|241.93|0
1658370000000|2022-07-21 02:20:00|245.09|242.29|245.15|242.35|245.21|242.41|244.35|241.55|0
1658370300000|2022-07-21 02:25:00|245.21|242.41|244.84|242.04|245.21|242.41|244.6|241.8|0
1658370600000|2022-07-21 02:30:00|244.9|242.1|244.72|241.92|245.39|242.59|244.54|241.74|0
1658370900000|2022-07-21 02:35:00|244.59|241.79|244.47|241.67|244.84|242.04|244.35|241.55|0
1658371200000|2022-07-21 02:40:00|244.53|241.73|244.71|241.91|244.71|241.91|244.34|241.54|0
1658371500000|2022-07-21 02:45:00|244.83|242.03|245.08|242.28|245.2|242.4|244.16|241.36|0
1658371800000|2022-07-21 02:50:00|245.2|242.4|245.2|242.4|245.69|242.89|244.83|242.03|0
1658372100000|2022-07-21 02:55:00|245.19|242.39|245.19|242.39|245.56|242.76|245.07|242.27|0
1658372400000|2022-07-21 03:00:00|245.13|242.33|244.82|242.02|245.68|242.88|244.82|242.02|0
1658372700000|2022-07-21 03:05:00|244.7|241.9|244.57|241.77|245.19|242.39|244.45|241.65|0
1658373000000|2022-07-21 03:10:00|244.45|241.65|243.35|240.55|244.7|241.9|243.23|240.43|0
1658373300000|2022-07-21 03:15:00|243.23|240.43|243.71|240.91|243.96|241.16|243.1|240.3|0
1658373600000|2022-07-21 03:20:00|243.78|240.98|244.2|241.4|244.44|241.64|243.59|240.79|0
1658373900000|2022-07-21 03:25:00|244.32|241.52|244.32|241.52|244.56|241.76|244.08|241.28|0
1658374200000|2022-07-21 03:30:00|244.26|241.46|244.68|241.88|244.81|242.01|243.71|240.91|0
1658374500000|2022-07-21 03:35:00|244.75|241.95|244.19|241.39|244.93|242.13|244.07|241.27|0
1658374800000|2022-07-21 03:40:00|244.31|241.51|244.31|241.51|244.68|241.88|244.07|241.27|0
1658375100000|2022-07-21 03:45:00|244.19|241.39|244.06|241.26|244.31|241.51|243.7|240.9|0
1658375400000|2022-07-21 03:50:00|244.19|241.39|243.33|240.53|244.19|241.39|243.33|240.53|0
1658375700000|2022-07-21 03:55:00|243.39|240.59|244.06|241.26|244.18|241.38|243.33|240.53|0
1658376000000|2022-07-21 04:00:00|243.94|241.14|244.06|241.26|244.06|241.26|242.96|240.16|0
1658376300000|2022-07-21 04:05:00|243.81|241.01|244.12|241.32|244.18|241.38|243.69|240.89|0
1658376600000|2022-07-21 04:10:00|244.05|241.25|244.29|241.49|244.66|241.86|244.05|241.25|0
1658376900000|2022-07-21 04:15:00|244.17|241.37|244.05|241.25|244.41|241.61|243.8|241|0
1658377200000|2022-07-21 04:20:00|244.17|241.37|245.15|242.35|245.15|242.35|244.17|241.37|0
1658377500000|2022-07-21 04:25:00|245.27|242.47|245.27|242.47|245.39|242.59|244.96|242.16|0
1658377800000|2022-07-21 04:30:00|245.14|242.34|243.92|241.12|245.27|242.47|243.55|240.75|0
1658378100000|2022-07-21 04:35:00|243.79|240.99|244.47|241.67|244.9|242.1|243.79|240.99|0
1658378400000|2022-07-21 04:40:00|244.4|241.6|243.42|240.62|244.53|241.73|243.42|240.62|0
1658378700000|2022-07-21 04:45:00|243.36|240.56|242.44|239.64|243.79|240.99|242.32|239.52|0
1658379000000|2022-07-21 04:50:00|242.32|239.52|241.59|238.79|242.32|239.52|241.05|238.25|0
1658379300000|2022-07-21 04:55:00|241.47|238.67|242.44|239.64|242.44|239.64|241.35|238.55|0
1658379600000|2022-07-21 05:00:00|242.56|239.76|242.92|240.12|243.29|240.49|242.2|239.4|0
1658379900000|2022-07-21 05:05:00|242.8|240|241.58|238.78|243.29|240.49|241.58|238.78|0
1658380200000|2022-07-21 05:10:00|241.46|238.66|241.89|239.09|242.07|239.27|240.97|238.17|0
1658380500000|2022-07-21 05:15:00|241.82|239.02|242.79|239.99|242.92|240.12|241.7|238.9|0
1658380800000|2022-07-21 05:20:00|242.67|239.87|242.06|239.26|242.92|240.12|241.82|239.02|0
1658381100000|2022-07-21 05:25:00|242.12|239.32|242.18|239.38|242.42|239.62|241.94|239.14|0
1658381400000|2022-07-21 05:30:00|242.06|239.26|242.12|239.32|242.18|239.38|241.21|238.41|0
1658381700000|2022-07-21 05:35:00|242.18|239.38|240.47|237.67|242.42|239.62|240.47|237.67|0
1658382000000|2022-07-21 05:40:00|240.35|237.55|240.11|237.31|240.6|237.8|239.51|236.71|0
1658382300000|2022-07-21 05:45:00|239.93|237.13|239.2|236.4|240.35|237.55|238.78|235.98|0
1658382600000|2022-07-21 05:50:00|239.14|236.34|237.69|234.89|239.26|236.46|236.02|233.22|0
1658382900000|2022-07-21 05:55:00|237.81|235.01|237.33|234.53|238.17|235.37|237.09|234.29|0
1658383200000|2022-07-21 06:00:00|237.21|234.41|237.81|235.01|238.05|235.25|236.73|233.93|0
1658383500000|2022-07-21 06:05:00|237.93|235.13|236.97|234.17|238.29|235.49|236.61|233.81|0
1658383800000|2022-07-21 06:10:00|236.85|234.05|236.31|233.51|237.32|234.52|236.25|233.45|0
1658384100000|2022-07-21 06:15:00|236.36|233.56|237.32|234.52|238.76|235.96|236.36|233.56|0
1658384400000|2022-07-21 06:20:00|237.2|234.4|238.76|235.96|238.88|236.08|237.08|234.28|0
1658384700000|2022-07-21 06:25:00|238.88|236.08|239.66|236.86|239.84|237.04|237.92|235.12|0
1658385000000|2022-07-21 06:30:00|239.96|237.16|241.84|239.04|241.9|239.1|239.72|236.92|0
1658385300000|2022-07-21 06:35:00|241.9|239.1|240.02|237.22|242.27|239.47|240.02|237.22|0
1658385600000|2022-07-21 06:40:00|240.14|237.34|240.56|237.76|240.68|237.88|239.96|237.16|0
1658385900000|2022-07-21 06:45:00|240.5|237.7|241.65|238.85|241.65|238.85|240.5|237.7|0
1658386200000|2022-07-21 06:50:00|241.53|238.73|241.23|238.43|242.38|239.58|240.68|237.88|0
1658386500000|2022-07-21 06:55:00|241.22|238.42|241.89|239.09|242.38|239.58|240.8|238|0
1658386800000|2022-07-21 07:00:00|241.77|238.97|241.86|238.5|242.65|239.7|241.46|238.2|0
1658387100000|2022-07-21 07:05:00|241.93|239.05|240.41|238.01|242.72|239.84|240.41|237.59|0
1658387400000|2022-07-21 07:10:00|240.35|237.95|241.3|238.9|241.3|238.9|238.78|236.38|0
1658387700000|2022-07-21 07:15:00|241.36|238.96|240.87|238.47|243.18|240.78|240.63|238.23|0
1658388000000|2022-07-21 07:20:00|240.75|238.35|240.63|238.23|241.47|239.07|239.48|237.08|0
1658388300000|2022-07-21 07:25:00|240.57|238.17|244.39|241.99|244.39|241.99|240.38|237.98|0
1658388600000|2022-07-21 07:30:00|244.14|241.74|245.86|243.46|246.72|244.32|243.78|241.38|0
1658388900000|2022-07-21 07:35:00|245.73|243.33|245.18|242.78|246.47|244.07|245.18|242.78|0
1658389200000|2022-07-21 07:40:00|244.87|242.47|246.1|243.7|246.34|243.94|244.57|242.17|0
1658389500000|2022-07-21 07:45:00|246.22|243.82|244.87|242.47|246.22|243.82|244.5|242.1|0
1658389800000|2022-07-21 07:50:00|244.74|242.34|244.44|242.04|245.72|243.32|244.38|241.98|0
1658390100000|2022-07-21 07:55:00|244.01|241.61|245.96|243.56|246.21|243.81|244.01|241.61|0
1658390400000|2022-07-21 08:00:00|245.78|243.38|246.82|244.42|247.07|244.67|245.35|242.95|0
1658390700000|2022-07-21 08:05:00|246.94|244.54|246.64|244.24|247.56|245.16|245.84|243.44|0
1658391000000|2022-07-21 08:10:00|246.51|244.11|246.69|244.29|247.13|244.73|245.71|243.31|0
1658391300000|2022-07-21 08:15:00|246.82|244.42|247.55|245.15|248.05|245.65|246.39|243.99|0
1658391600000|2022-07-21 08:20:00|247.68|245.28|249.78|247.38|250.02|247.62|247.06|244.66|0
1658391900000|2022-07-21 08:25:00|249.72|247.32|248.91|246.51|249.96|247.56|248.17|245.77|0
1658392200000|2022-07-21 08:30:00|248.78|246.38|247.05|244.65|249.34|246.94|246.93|244.53|0
1658392500000|2022-07-21 08:35:00|246.99|244.59|248.04|245.64|248.41|246.01|246.44|244.04|0
1658392800000|2022-07-21 08:40:00|247.91|245.51|248.01|245.61|248.69|246.29|246.65|244.25|0
1658393100000|2022-07-21 08:45:00|247.88|245.48|247.88|245.48|248.25|245.85|246.77|244.37|0
1658393400000|2022-07-21 08:50:00|247.76|245.36|247.63|245.23|248|245.6|246.89|244.49|0
1658393700000|2022-07-21 08:55:00|247.57|245.17|245.41|243.01|247.57|245.17|245.28|242.88|0
1658394000000|2022-07-21 09:00:00|245.28|242.88|246.39|243.99|247.01|244.61|245.28|242.88|0
1658394300000|2022-07-21 09:05:00|246.51|244.11|246.14|243.74|246.76|244.36|245.84|243.44|0
1658394600000|2022-07-21 09:10:00|246.08|243.68|245.03|242.63|246.08|243.68|245.03|242.63|0
1658394900000|2022-07-21 09:15:00|245.15|242.75|245.03|242.63|246.08|243.68|244.78|242.38|0
1658395200000|2022-07-21 09:20:00|244.97|242.57|244.66|242.26|245.09|242.69|244.17|241.77|0
1658395500000|2022-07-21 09:25:00|244.53|242.13|245.33|242.93|245.51|243.11|244.16|241.76|0
1658395800000|2022-07-21 09:30:00|245.45|243.05|245.39|242.99|246.01|243.61|245.14|242.74|0
1658396100000|2022-07-21 09:35:00|245.33|242.93|245.14|242.74|246.44|244.04|245.14|242.74|0
1658396400000|2022-07-21 09:40:00|245.2|242.8|244.65|242.25|245.63|243.23|244.1|241.7|0
1658396700000|2022-07-21 09:45:00|244.52|242.12|244.27|241.87|245.14|242.74|243.91|241.51|0
1658397000000|2022-07-21 09:50:00|244.03|241.63|243.23|240.83|244.76|242.36|242.99|240.59|0
1658397300000|2022-07-21 09:55:00|243.29|240.89|243.64|241.24|244.86|242.46|243|240.6|0
1658397600000|2022-07-21 10:00:00|243.52|241.12|243.03|240.63|244.19|241.79|242.54|240.14|0
1658397900000|2022-07-21 10:05:00|243.21|240.81|242.29|239.89|244.25|241.85|242.29|239.89|0
1658398200000|2022-07-21 10:10:00|242.17|239.77|242.48|240.08|243.02|240.62|242.05|239.65|0
1658398500000|2022-07-21 10:15:00|242.41|240.01|241.8|239.4|243.14|240.74|241.44|239.04|0
1658398800000|2022-07-21 10:20:00|241.68|239.28|242.04|239.64|242.04|239.64|240.95|238.55|0
1658399100000|2022-07-21 10:25:00|241.92|239.52|241.8|239.4|242.11|239.71|240.95|238.55|0
1658399400000|2022-07-21 10:30:00|241.68|239.28|241.37|238.97|242.16|239.76|241.31|238.91|0
1658399700000|2022-07-21 10:35:00|241.43|239.03|242.03|239.63|242.4|240|241.37|238.97|0
1658400000000|2022-07-21 10:40:00|241.91|239.51|244.1|241.7|244.41|242.01|241.91|239.51|0
1658400300000|2022-07-21 10:45:00|244.35|241.95|245.08|242.68|245.08|242.68|243.86|241.46|0
1658400600000|2022-07-21 10:50:00|245.02|242.62|245.39|242.99|245.51|243.11|244.59|242.19|0
1658400900000|2022-07-21 10:55:00|245.51|243.11|244.71|242.31|245.94|243.54|244.1|241.7|0
1658401200000|2022-07-21 11:00:00|244.59|242.19|244.71|242.31|245.07|242.67|244.22|241.82|0
1658401500000|2022-07-21 11:05:00|244.77|242.37|243.54|241.14|245.32|242.92|243.36|240.96|0
1658401800000|2022-07-21 11:10:00|243.6|241.2|243.84|241.44|244.7|242.3|243.6|241.2|0
1658402100000|2022-07-21 11:15:00|243.97|241.57|243.96|241.56|244.09|241.69|242.99|240.59|0
1658402400000|2022-07-21 11:20:00|243.9|241.5|245.68|243.28|245.68|243.28|243.6|241.2|0
1658402700000|2022-07-21 11:25:00|245.8|243.4|245|242.6|245.92|243.52|244.82|242.42|0
1658403000000|2022-07-21 11:30:00|245.18|242.78|244.44|242.04|245.43|243.03|244.08|241.68|0
1658403300000|2022-07-21 11:35:00|244.39|241.99|246.53|244.13|246.65|244.25|244.2|241.8|0
1658403600000|2022-07-21 11:40:00|246.47|244.07|247.27|244.87|247.51|245.11|245.54|243.14|0
1658403900000|2022-07-21 11:45:00|247.39|244.99|245.24|242.84|247.51|245.11|245.24|242.84|0
1658404200000|2022-07-21 11:50:00|245.17|242.77|244.43|242.03|245.79|243.39|244.43|242.03|0
1658404500000|2022-07-21 11:55:00|244.56|242.16|245.23|242.83|245.66|243.26|244.56|242.16|0
1658404800000|2022-07-21 12:00:00|245.29|242.89|243.94|241.54|245.41|243.01|243.57|241.17|0
1658405100000|2022-07-21 12:05:00|243.82|241.42|243.45|241.05|244.18|241.78|242.35|239.95|0
1658405400000|2022-07-21 12:10:00|243.33|240.93|244.55|242.15|244.55|242.15|242.96|240.56|0
1658405700000|2022-07-21 12:15:00|244.36|241.96|241.8|238.44|248.79|245.78|241.61|238.25|0
1658406000000|2022-07-21 12:20:00|241.85|238.49|240.88|237.52|241.85|238.49|238.71|235.35|0
1658406300000|2022-07-21 12:25:00|241|237.64|242.7|239.34|243.43|240.07|241|237.64|0
1658406600000|2022-07-21 12:30:00|242.64|239.28|239.67|236.31|243.55|240.19|239.61|236.25|0
1658406900000|2022-07-21 12:35:00|239.43|236.07|237.69|234.33|240.88|237.52|237.69|234.33|0
1658407200000|2022-07-21 12:40:00|237.74|234.38|234.64|231.28|238.34|234.98|234.28|230.92|0
1658407500000|2022-07-21 12:45:00|234.52|231.16|235.35|232.95|235.95|233.07|234.04|231.16|0
1658407800000|2022-07-21 12:50:00|235.65|233.25|237.98|235.58|238.1|235.7|234.75|232.35|0
1658408100000|2022-07-21 12:55:00|237.85|235.45|236.62|234.22|238.05|235.65|235.31|232.91|0
1658408400000|2022-07-21 13:00:00|236.38|233.98|238.55|236.15|238.79|236.39|236.26|233.86|0
1658408700000|2022-07-21 13:05:00|238.79|236.39|240.36|237.96|241.21|238.81|238.79|236.39|0
1658409000000|2022-07-21 13:10:00|240.48|238.08|241.45|239.05|241.57|239.17|239.39|236.99|0
1658409300000|2022-07-21 13:15:00|241.57|239.17|243.52|241.12|243.76|241.36|239.87|237.47|0
1658409600000|2022-07-21 13:20:00|243.4|241|244.37|241.97|244.99|242.59|242.42|240.02|0
1658409900000|2022-07-21 13:25:00|244.5|242.1|244.49|242.09|245.48|243.08|244.13|241.73|0
1658410200000|2022-07-21 13:30:00|243.51|241.11|247.9|245.5|247.9|245.5|242.43|240.03|0
1658410500000|2022-07-21 13:35:00|249.26|246.86|244.32|241.92|251.25|248.85|243.95|241.55|0
1658410800000|2022-07-21 13:40:00|244.69|242.29|246.53|244.13|246.9|244.5|242.49|240.09|0
1658411100000|2022-07-21 13:45:00|247.77|245.37|243.58|241.18|248.76|246.36|242.48|240.08|0
1658411400000|2022-07-21 13:50:00|244.07|241.67|238.6|236.2|245.66|243.26|238.6|236.2|0
1658411700000|2022-07-21 13:55:00|238.48|236.08|239.93|237.53|240.65|238.25|238|235.6|0
1658412000000|2022-07-21 14:00:00|240.29|237.89|248.23|245.83|248.23|245.83|237.52|235.12|0
1658412300000|2022-07-21 14:05:00|247.98|245.58|247.73|245.33|249.35|246.95|245.03|242.63|0
1658412600000|2022-07-21 14:10:00|247.49|245.09|253.08|250.68|254.21|251.81|246.63|244.23|0
1658412900000|2022-07-21 14:15:00|253.33|250.93|248.57|246.17|253.53|251.13|247.46|245.06|0
1658413200000|2022-07-21 14:20:00|248.2|245.8|253.97|251.57|254.4|252|247.46|245.06|0
1658413500000|2022-07-21 14:25:00|253.78|251.38|256.91|254.51|258.94|256.54|253.65|251.25|0
1658413800000|2022-07-21 14:30:00|256.72|254.32|257.41|255.01|257.92|255.52|255.02|252.62|0
1658414100000|2022-07-21 14:35:00|257.03|254.63|249.76|247.36|257.03|254.63|249.76|247.36|0
1658414400000|2022-07-21 14:40:00|249.7|247.3|248.14|245.74|251.13|248.73|247.9|245.5|0
1658414700000|2022-07-21 14:45:00|248.02|245.62|249.63|247.23|250.07|247.67|247.77|245.37|0
1658415000000|2022-07-21 14:50:00|249.13|246.73|245.65|243.25|249.75|247.35|245.65|243.25|0
1658415300000|2022-07-21 14:55:00|245.4|243|242.21|239.81|246.14|243.74|241.84|239.44|0
1658415600000|2022-07-21 15:00:00|242.33|239.93|239.77|237.37|243.55|241.15|239.77|237.37|0
1658415900000|2022-07-21 15:05:00|239.65|237.25|241.47|239.07|242.33|239.93|239.65|237.25|0
1658416200000|2022-07-21 15:10:00|241.23|238.83|242.46|240.06|243.69|241.29|241.1|238.7|0
1658416500000|2022-07-21 15:15:00|242.22|239.82|241.85|239.45|243.68|241.28|241.12|238.72|0
1658416800000|2022-07-21 15:20:00|242.09|239.69|243.8|241.4|244.73|242.33|241.12|238.72|0
1658417100000|2022-07-21 15:25:00|243.68|241.28|240.38|237.98|244.05|241.65|240.38|237.98|0
1658417400000|2022-07-21 15:30:00|239.53|237.13|235.44|233.04|241.84|239.44|235.44|233.04|0
1658417700000|2022-07-21 15:35:00|235.68|233.28|237.36|234.96|237.36|234.96|234.84|232.44|0
1658418000000|2022-07-21 15:40:00|237.24|234.84|236.99|234.59|237.42|235.02|235.91|233.51|0
1658418300000|2022-07-21 15:45:00|236.93|234.53|238.68|236.28|238.8|236.4|236.03|233.63|0
1658418600000|2022-07-21 15:50:00|238.62|236.22|237.71|235.31|239.04|236.64|236.87|234.47|0
1658418900000|2022-07-21 15:55:00|237.47|235.07|237.1|234.7|237.71|235.31|236.02|233.62|0
1658419200000|2022-07-21 16:00:00|237.47|235.07|233.58|231.18|237.59|235.19|233.28|230.88|0
1658419500000|2022-07-21 16:05:00|233.51|231.11|230.43|228.03|234.11|231.71|230.2|227.8|0
1658419800000|2022-07-21 16:10:00|230.32|227.92|232.32|229.92|233.99|231.59|230.08|227.68|0
1658420100000|2022-07-21 16:15:00|233.9|231.5|229.26|226.86|233.9|231.5|228.67|226.27|0
1658420400000|2022-07-21 16:20:00|229.02|226.62|228.07|225.67|230.09|227.69|228.07|225.67|0
1658420700000|2022-07-21 16:25:00|228.31|225.91|225.84|223.44|228.66|226.26|225.61|223.21|0
1658421000000|2022-07-21 16:30:00|226.07|223.67|226.77|224.37|226.89|224.49|223.3|220.9|0
1658421300000|2022-07-21 16:35:00|226.65|224.25|226.07|223.67|227.47|225.07|225.72|223.32|0
1658421600000|2022-07-21 16:40:00|226.18|223.78|227.59|225.19|227.59|225.19|225.83|223.43|0
1658421900000|2022-07-21 16:45:00|227.82|225.42|228.29|225.89|228.76|226.36|227.23|224.83|0
1658422200000|2022-07-21 16:50:00|228.17|225.77|227.46|225.06|228.17|225.77|226.76|224.36|0
1658422500000|2022-07-21 16:55:00|227.35|224.95|226.87|224.47|227.81|225.41|226.41|224.01|0
1658422800000|2022-07-21 17:00:00|226.76|224.36|226.99|224.59|228.16|225.76|226.29|223.89|0
1658423100000|2022-07-21 17:05:00|226.87|224.47|226.87|224.47|227.81|225.41|225.59|223.19|0
1658423400000|2022-07-21 17:10:00|227.1|224.7|229.33|226.93|229.45|227.05|226.63|224.23|0
1658423700000|2022-07-21 17:15:00|229.4|227|227.41|225.01|229.69|227.29|226.59|224.19|0
1658424000000|2022-07-21 17:20:00|227.65|225.25|230|227.6|230|227.6|226.47|224.07|0
1658424300000|2022-07-21 17:25:00|229.77|227.37|229.88|227.48|231.31|228.91|229.41|227.01|0
1658424600000|2022-07-21 17:30:00|229.77|227.37|232.97|230.57|233.93|231.53|229.53|227.13|0
1658424900000|2022-07-21 17:35:00|233.33|230.93|230.35|227.95|234.05|231.65|230|227.6|0
1658425200000|2022-07-21 17:40:00|230.12|227.72|229.17|226.77|230.47|228.07|228.58|226.18|0
1658425500000|2022-07-21 17:45:00|228.81|226.41|230.53|228.13|231.06|228.66|228.81|226.41|0
1658425800000|2022-07-21 17:50:00|230.7|228.3|233.2|230.8|233.32|230.92|230.58|228.18|0
1658426100000|2022-07-21 17:55:00|233.44|231.04|230.46|228.06|233.68|231.28|230.22|227.82|0
1658426400000|2022-07-21 18:00:00|230.34|227.94|230.1|227.7|231.29|228.89|229.51|227.11|0
1658426700000|2022-07-21 18:05:00|229.98|227.58|228.44|226.04|230.58|228.18|227.62|225.22|0
1658427000000|2022-07-21 18:10:00|228.56|226.16|226.91|224.51|228.92|226.52|226.91|224.51|0
1658427300000|2022-07-21 18:15:00|226.8|224.4|226.91|224.51|227.91|225.51|226.21|223.81|0
1658427600000|2022-07-21 18:20:00|227.03|224.63|226.67|224.27|227.26|224.86|225.97|223.57|0
1658427900000|2022-07-21 18:25:00|226.79|224.39|226.79|224.39|228.08|225.68|226.32|223.92|0
1658428200000|2022-07-21 18:30:00|227.14|224.74|228.9|226.5|228.9|226.5|227.14|224.74|0
1658428500000|2022-07-21 18:35:00|229.02|226.62|227.49|225.09|230.2|227.8|227.49|225.09|0
1658428800000|2022-07-21 18:40:00|227.37|224.97|230.08|227.68|230.2|227.8|227.25|224.85|0
1658429100000|2022-07-21 18:45:00|229.96|227.56|229.13|226.73|230.91|228.51|229.13|226.73|0
1658429400000|2022-07-21 18:50:00|229.01|226.61|228.77|226.37|229.96|227.56|228.3|225.9|0
1658429700000|2022-07-21 18:55:00|228.66|226.26|228.06|225.66|229.01|226.61|226.89|224.49|0
1658430000000|2022-07-21 19:00:00|228.3|225.9|225.72|223.32|228.3|225.9|225.72|223.32|0
1658430300000|2022-07-21 19:05:00|225.95|223.55|223.5|221.1|226.3|223.9|223.38|220.98|0
1658430600000|2022-07-21 19:10:00|223.38|220.98|225.77|223.37|226.41|224.01|223.38|220.98|0
1658430900000|2022-07-21 19:15:00|225.94|223.54|225.82|223.42|227.47|225.07|225.42|223.02|0
1658431200000|2022-07-21 19:20:00|226.06|223.66|226.41|224.01|227.11|224.71|225.82|223.42|0
1658431500000|2022-07-21 19:25:00|226.29|223.89|225.24|222.84|226.41|224.01|224.54|222.14|0
1658431800000|2022-07-21 19:30:00|225.35|222.95|224.53|222.13|226.17|223.77|224.07|221.67|0
1658432100000|2022-07-21 19:35:00|224.42|222.02|225.7|223.3|225.81|223.41|223.37|220.97|0
1658432400000|2022-07-21 19:40:00|225.81|223.41|224.06|221.66|225.81|223.41|223.95|221.55|0
1658432700000|2022-07-21 19:45:00|224.18|221.78|224.18|221.78|224.82|222.42|223.6|221.2|0
1658433000000|2022-07-21 19:50:00|222.67|220.27|221.74|219.34|222.78|220.38|221.51|219.11|0
1658433300000|2022-07-21 19:55:00|221.8|219.4|219.99|217.59|222.94|220.54|219.99|217.59|0
1658433600000|2022-07-21 20:00:00|219.88|217.48|220.22|217.82|220.34|217.94|218.73|216.33|0
1658433900000|2022-07-21 20:05:00|220.33|217.93|221.25|218.85|221.37|218.97|220.33|217.93|0
1658434200000|2022-07-21 20:10:00|221.37|218.97|225.42|223.02|225.42|223.02|221.37|218.97|0
1658434500000|2022-07-21 20:15:00|225.5|222.7|226.67|223.87|226.9|224.1|224.8|222|0
1658434800000|2022-07-21 20:20:00|226.43|223.63|226.08|223.28|227.37|224.57|225.5|222.7|0
1658435100000|2022-07-21 20:25:00|225.96|223.16|225.96|223.16|226.08|223.28|225.73|222.93|0
1658435400000|2022-07-21 20:30:00|225.84|223.04|225.49|222.69|225.96|223.16|225.26|222.46|0
1658435700000|2022-07-21 20:35:00|225.37|222.57|225.37|222.57|225.37|222.57|224.56|221.76|0
1658436000000|2022-07-21 20:40:00|225.26|222.46|225.95|223.15|226.07|223.27|225.02|222.22|0
1658436300000|2022-07-21 20:45:00|226.07|223.27|225.83|223.03|226.3|223.5|225.72|222.92|0
1658436600000|2022-07-21 20:50:00|226.07|223.27|226.18|223.38|226.3|223.5|225.72|222.92|0
1658436900000|2022-07-21 20:55:00|226.3|223.5|224.96|222.16|226.3|223.5|224.96|222.16|0
1658437200000|2022-07-21 21:00:00|225.05|222.25|225.28|222.48|225.36|222.56|224.98|222.18|0
1658437500000|2022-07-21 21:05:00|225.18|222.38|225.21|222.41|225.41|222.61|225.14|222.34|0
1658437800000|2022-07-21 21:10:00|225.33|222.53|224.97|222.17|225.33|222.53|224.87|222.07|0
1658438100000|2022-07-21 21:15:00|224.95|222.15|224.87|222.07|224.99|222.19|224.76|221.96|0
1658438400000|2022-07-21 21:20:00|224.85|222.05|225.29|222.49|225.42|222.62|224.85|222.05|0
1658438700000|2022-07-21 21:25:00|225.22|222.42|225.45|222.65|225.61|222.81|225.22|222.42|0
1658439000000|2022-07-21 21:30:00|225.4|222.6|225.33|222.53|225.64|222.84|225.33|222.53|0
1658439300000|2022-07-21 21:35:00|225.42|222.62|225.43|222.63|225.45|222.65|225.14|222.34|0
1658439600000|2022-07-21 21:40:00|225.47|222.67|225.46|222.66|225.53|222.73|225.43|222.63|0
1658439900000|2022-07-21 21:45:00|225.5|222.7|225.74|222.94|225.74|222.94|225.46|222.66|0
1658440200000|2022-07-21 21:50:00|225.65|222.85|225.63|222.83|225.96|223.16|225.41|222.61|0
1658440500000|2022-07-21 21:55:00|225.61|222.81|225.85|223.05|225.88|223.08|225.61|222.81|0
1658440800000|2022-07-21 22:00:00|226.21|223.41|227.61|224.81|227.78|224.98|225.8|223|0
1658441100000|2022-07-21 22:05:00|227.85|225.05|228.25|225.45|228.96|226.16|227.85|225.05|0
1658441400000|2022-07-21 22:10:00|228.13|225.33|228.25|225.45|228.96|226.16|228.02|225.22|0
1658441700000|2022-07-21 22:15:00|228.31|225.51|227.07|224.27|228.72|225.92|227.07|224.27|0
1658442000000|2022-07-21 22:20:00|227.19|224.39|227.19|224.39|227.19|224.39|225.96|223.16|0
1658442300000|2022-07-21 22:25:00|227.07|224.27|226.48|223.68|227.3|224.5|226.07|223.27|0
1658442600000|2022-07-21 22:30:00|226.36|223.56|226.24|223.44|226.83|224.03|225.66|222.86|0
1658442900000|2022-07-21 22:35:00|226.48|223.68|227.3|224.5|227.41|224.61|226.48|223.68|0
1658443200000|2022-07-21 22:40:00|227.41|224.61|227.18|224.38|227.41|224.61|226.94|224.14|0
1658443500000|2022-07-21 22:45:00|227.24|224.44|226.94|224.14|227.64|224.84|226.7|223.9|0
1658443800000|2022-07-21 22:50:00|226.82|224.02|227.29|224.49|227.64|224.84|226.82|224.02|0
1658444100000|2022-07-21 22:55:00|227.17|224.37|227.35|224.55|227.4|224.6|226.93|224.13|0
1658444400000|2022-07-21 23:00:00|227.23|224.43|227.34|224.54|227.64|224.84|227.17|224.37|0
1658444700000|2022-07-21 23:05:00|227.28|224.48|227.51|224.71|227.75|224.95|227.17|224.37|0
1658445000000|2022-07-21 23:10:00|227.63|224.83|227.63|224.83|227.63|224.83|227.28|224.48|0
1658445300000|2022-07-21 23:15:00|227.51|224.71|227.86|225.06|228.21|225.41|227.28|224.48|0
1658445600000|2022-07-21 23:20:00|227.92|225.12|227.8|225|228.21|225.41|227.74|224.94|0
1658445900000|2022-07-21 23:25:00|227.86|225.06|227.03|224.23|227.98|225.18|226.92|224.12|0
1658446200000|2022-07-21 23:30:00|227.15|224.35|226.91|224.11|227.62|224.82|226.56|223.76|0
1658446500000|2022-07-21 23:35:00|227.03|224.23|227.62|224.82|227.85|225.05|227.03|224.23|0
1658446800000|2022-07-21 23:40:00|227.5|224.7|227.14|224.34|227.56|224.76|227.03|224.23|0
1658447100000|2022-07-21 23:45:00|227.26|224.46|227.26|224.46|227.73|224.93|226.91|224.11|0
1658447400000|2022-07-21 23:50:00|227.32|224.52|228.31|225.51|228.43|225.63|227.26|224.46|0
1658447700000|2022-07-21 23:55:00|228.2|225.4|228.31|225.51|228.55|225.75|227.96|225.16|0
1658448000000|2022-07-22 00:00:00|228.55|225.75|228.78|225.98|229.96|227.16|228.55|225.75|0
1658448300000|2022-07-22 00:05:00|228.66|225.86|229.48|226.68|229.48|226.68|228.66|225.86|0
1658448600000|2022-07-22 00:10:00|229.6|226.8|229.25|226.45|229.96|227.16|229.13|226.33|0
1658448900000|2022-07-22 00:15:00|229.31|226.51|228.3|225.5|229.36|226.56|227.95|225.15|0
1658449200000|2022-07-22 00:20:00|228.18|225.38|227.94|225.14|228.3|225.5|227.59|224.79|0
1658449500000|2022-07-22 00:25:00|227.83|225.03|228.41|225.61|228.41|225.61|227.47|224.67|0
1658449800000|2022-07-22 00:30:00|228.36|225.56|228.06|225.26|228.41|225.61|227.47|224.67|0
1658450100000|2022-07-22 00:35:00|228.12|225.32|227.35|224.55|228.76|225.96|227.23|224.43|0
1658450400000|2022-07-22 00:40:00|227.23|224.43|228.17|225.37|228.29|225.49|227.23|224.43|0
1658450700000|2022-07-22 00:45:00|228.29|225.49|227.76|224.96|228.29|225.49|227.58|224.78|0
1658451000000|2022-07-22 00:50:00|227.81|225.01|227.34|224.54|227.81|225.01|227.22|224.42|0
1658451300000|2022-07-22 00:55:00|227.22|224.42|226.87|224.07|227.46|224.66|226.75|223.95|0
1658451600000|2022-07-22 01:00:00|226.93|224.13|228.34|225.54|228.63|225.83|226.87|224.07|0
1658451900000|2022-07-22 01:05:00|228.39|225.59|228.39|225.59|228.51|225.71|227.92|225.12|0
1658452200000|2022-07-22 01:10:00|228.51|225.71|228.51|225.71|228.98|226.18|228.39|225.59|0
1658452500000|2022-07-22 01:15:00|228.57|225.77|228.97|226.17|229.57|226.77|228.39|225.59|0
1658452800000|2022-07-22 01:20:00|228.86|226.06|228.68|225.88|229.09|226.29|228.27|225.47|0
1658453100000|2022-07-22 01:25:00|228.74|225.94|228.03|225.23|228.74|225.94|227.56|224.76|0
1658453400000|2022-07-22 01:30:00|227.91|225.11|226.97|224.17|227.91|225.11|226.97|224.17|0
1658453700000|2022-07-22 01:35:00|226.85|224.05|226.26|223.46|227.32|224.52|225.8|223|0
1658454000000|2022-07-22 01:40:00|226.15|223.35|225.62|222.82|226.21|223.41|224.98|222.18|0
1658454300000|2022-07-22 01:45:00|225.56|222.76|226.79|223.99|226.84|224.04|225.56|222.76|0
1658454600000|2022-07-22 01:50:00|226.84|224.04|226.72|223.92|227.31|224.51|226.37|223.57|0
1658454900000|2022-07-22 01:55:00|226.78|223.98|226.31|223.51|226.96|224.16|226.2|223.4|0
1658455200000|2022-07-22 02:00:00|226.37|223.57|226.08|223.28|226.72|223.92|225.9|223.1|0
1658455500000|2022-07-22 02:05:00|226.02|223.22|226.95|224.15|226.95|224.15|225.96|223.16|0
1658455800000|2022-07-22 02:10:00|226.83|224.03|227.53|224.73|227.53|224.73|226.83|224.03|0
1658456100000|2022-07-22 02:15:00|227.77|224.97|227.41|224.61|228|225.2|227.3|224.5|0
1658456400000|2022-07-22 02:20:00|227.47|224.67|227.88|225.08|227.88|225.08|227.18|224.38|0
1658456700000|2022-07-22 02:25:00|228|225.2|228.23|225.43|228.47|225.67|227.59|224.79|0
1658457000000|2022-07-22 02:30:00|228.35|225.55|228.35|225.55|228.46|225.66|227.88|225.08|0
1658457300000|2022-07-22 02:35:00|228.41|225.61|229.05|226.25|229.17|226.37|228.35|225.55|0
1658457600000|2022-07-22 02:40:00|228.93|226.13|228.1|225.3|228.93|226.13|228.1|225.3|0
1658457900000|2022-07-22 02:45:00|228.05|225.25|228.46|225.66|228.57|225.77|227.99|225.19|0
1658458200000|2022-07-22 02:50:00|228.52|225.72|228.16|225.36|228.69|225.89|227.87|225.07|0
1658458500000|2022-07-22 02:55:00|228.1|225.3|228.57|225.77|228.57|225.77|228.1|225.3|0
1658458800000|2022-07-22 03:00:00|228.51|225.71|228.09|225.29|228.51|225.71|227.63|224.83|0
1658459100000|2022-07-22 03:05:00|227.98|225.18|228.09|225.29|228.56|225.76|227.86|225.06|0
1658459400000|2022-07-22 03:10:00|228.21|225.41|227.85|225.05|228.21|225.41|227.62|224.82|0
1658459700000|2022-07-22 03:15:00|227.8|225|228.32|225.52|228.32|225.52|227.38|224.58|0
1658460000000|2022-07-22 03:20:00|228.44|225.64|228.67|225.87|229.03|226.23|228.26|225.46|0
1658460300000|2022-07-22 03:25:00|228.73|225.93|227.85|225.05|228.79|225.99|227.85|225.05|0
1658460600000|2022-07-22 03:30:00|227.79|224.99|227.49|224.69|227.9|225.1|227.32|224.52|0
1658460900000|2022-07-22 03:35:00|227.43|224.63|227.72|224.92|227.96|225.16|227.37|224.57|0
1658461200000|2022-07-22 03:40:00|227.6|224.8|227.37|224.57|227.84|225.04|227.37|224.57|0
1658461500000|2022-07-22 03:45:00|227.43|224.63|227.36|224.56|227.48|224.68|227.01|224.21|0
1658461800000|2022-07-22 03:50:00|227.31|224.51|227.78|224.98|227.83|225.03|227.25|224.45|0
1658462100000|2022-07-22 03:55:00|227.71|224.91|227.12|224.32|227.71|224.91|227.12|224.32|0
1658462400000|2022-07-22 04:00:00|227.01|224.21|226.77|223.97|227.12|224.32|226.77|223.97|0
1658462700000|2022-07-22 04:05:00|226.89|224.09|226.65|223.85|227|224.2|226.65|223.85|0
1658463000000|2022-07-22 04:10:00|226.53|223.73|227|224.2|227|224.2|226.53|223.73|0
1658463300000|2022-07-22 04:15:00|227.06|224.26|227|224.2|227.35|224.55|227|224.2|0
1658463600000|2022-07-22 04:20:00|227.06|224.26|226.76|223.96|227.06|224.26|226.64|223.84|0
1658463900000|2022-07-22 04:25:00|226.88|224.08|227.23|224.43|227.34|224.54|226.88|224.08|0
1658464200000|2022-07-22 04:30:00|227.11|224.31|227.81|225.01|227.81|225.01|227.11|224.31|0
1658464500000|2022-07-22 04:35:00|227.75|224.95|227.57|224.77|227.81|225.01|227.22|224.42|0
1658464800000|2022-07-22 04:40:00|227.69|224.89|227.69|224.89|227.81|225.01|227.45|224.65|0
1658465100000|2022-07-22 04:45:00|227.81|225.01|227.57|224.77|227.81|225.01|227.45|224.65|0
1658465400000|2022-07-22 04:50:00|227.69|224.89|227.8|225|227.92|225.12|227.68|224.88|0
1658465700000|2022-07-22 04:55:00|227.86|225.06|228.27|225.47|228.33|225.53|227.56|224.76|0
1658466000000|2022-07-22 05:00:00|228.39|225.59|227.32|224.52|228.74|225.94|227.32|224.52|0
1658466300000|2022-07-22 05:05:00|227.44|224.64|228.03|225.23|228.38|225.58|226.85|224.05|0
1658466600000|2022-07-22 05:10:00|228.14|225.34|228.97|226.17|230.03|227.23|227.85|225.05|0
1658466900000|2022-07-22 05:15:00|229.09|226.29|228.61|225.81|229.56|226.76|228.38|225.58|0
1658467200000|2022-07-22 05:20:00|228.49|225.69|228.61|225.81|228.85|226.05|228.37|225.57|0
1658467500000|2022-07-22 05:25:00|228.55|225.75|227.66|224.86|228.55|225.75|227.66|224.86|0
1658467800000|2022-07-22 05:30:00|227.78|224.98|229.14|226.34|229.73|226.93|227.66|224.86|0
1658468100000|2022-07-22 05:35:00|229.07|226.27|229.31|226.51|229.67|226.87|228.96|226.16|0
1658468400000|2022-07-22 05:40:00|229.43|226.63|229.66|226.86|229.66|226.86|229.07|226.27|0
1658468700000|2022-07-22 05:45:00|229.54|226.74|229.42|226.62|229.66|226.86|229.19|226.39|0
1658469000000|2022-07-22 05:50:00|229.3|226.5|229.42|226.62|229.66|226.86|229.18|226.38|0
1658469300000|2022-07-22 05:55:00|229.54|226.74|229.53|226.73|229.65|226.85|229.06|226.26|0
1658469600000|2022-07-22 06:00:00|229.36|226.56|229.29|226.49|229.42|226.62|228.12|225.32|0
1658469900000|2022-07-22 06:05:00|229.18|226.38|228.94|226.14|229.29|226.49|228.23|225.43|0
1658470200000|2022-07-22 06:10:00|229.06|226.26|228.29|225.49|229.29|226.49|227.99|225.19|0
1658470500000|2022-07-22 06:15:00|228.35|225.55|228.52|225.72|228.7|225.9|227.64|224.84|0
1658470800000|2022-07-22 06:20:00|228.46|225.66|227.87|225.07|228.64|225.84|227.87|225.07|0
1658471100000|2022-07-22 06:25:00|227.93|225.13|227.51|224.71|228.81|226.01|227.28|224.48|0
1658471400000|2022-07-22 06:30:00|227.4|224.6|227.39|224.59|227.75|224.95|226.69|223.89|0
1658471700000|2022-07-22 06:35:00|227.51|224.71|227.39|224.59|227.57|224.77|227.04|224.24|0
1658472000000|2022-07-22 06:40:00|227.27|224.47|226.57|223.77|227.51|224.71|226.22|223.42|0
1658472300000|2022-07-22 06:45:00|226.68|223.88|225.4|222.6|226.68|223.88|225.05|222.25|0
1658472600000|2022-07-22 06:50:00|225.46|222.66|226.21|223.41|226.68|223.88|225.46|222.66|0
1658472900000|2022-07-22 06:55:00|226.16|223.36|225.92|223.12|226.56|223.76|225.86|223.06|0
1658473200000|2022-07-22 07:00:00|225.51|222.71|226.19|223.39|229.1|226.3|225.34|222.54|0
1658473500000|2022-07-22 07:05:00|226.08|223.28|225.41|223.01|227.63|225.23|225.41|223.01|0
1658473800000|2022-07-22 07:10:00|225.58|223.18|224.24|221.84|225.99|223.59|224.24|221.84|0
1658474100000|2022-07-22 07:15:00|223.14|220.74|226.57|224.17|226.57|224.17|223.14|220.74|0
1658474400000|2022-07-22 07:20:00|226.34|223.94|224.93|222.53|226.34|223.94|224.47|222.07|0
1658474700000|2022-07-22 07:25:00|224.82|222.42|226.56|224.16|226.56|224.16|224.23|221.83|0
1658475000000|2022-07-22 07:30:00|226.33|223.93|227.62|225.22|228.5|226.1|225.86|223.46|0
1658475300000|2022-07-22 07:35:00|227.73|225.33|229.5|227.1|229.97|227.57|226.79|224.39|0
1658475600000|2022-07-22 07:40:00|229.61|227.21|229.73|227.33|230.32|227.92|228.9|226.5|0
1658475900000|2022-07-22 07:45:00|229.61|227.21|229.02|226.62|229.67|227.27|228.9|226.5|0
1658476200000|2022-07-22 07:50:00|228.96|226.56|228.66|226.26|230.02|227.62|228.61|226.21|0
1658476500000|2022-07-22 07:55:00|228.72|226.32|227.95|225.55|228.72|226.32|227.02|224.62|0
1658476800000|2022-07-22 08:00:00|227.48|225.08|228.89|226.49|229.6|227.2|227.37|224.97|0
1658477100000|2022-07-22 08:05:00|228.77|226.37|229.6|227.2|229.95|227.55|228.66|226.26|0
1658477400000|2022-07-22 08:10:00|229.66|227.26|227.19|224.79|229.72|227.32|227.19|224.79|0
1658477700000|2022-07-22 08:15:00|227.36|224.96|227.94|225.54|227.94|225.54|226.3|223.9|0
1658478000000|2022-07-22 08:20:00|227.89|225.49|228.12|225.72|228.88|226.48|227.71|225.31|0
1658478300000|2022-07-22 08:25:00|228.06|225.66|226.65|224.25|228.06|225.66|226.65|224.25|0
1658478600000|2022-07-22 08:30:00|226.53|224.13|227.23|224.83|227.94|225.54|226.18|223.78|0
1658478900000|2022-07-22 08:35:00|227.11|224.71|226.29|223.89|227.11|224.71|225.83|223.43|0
1658479200000|2022-07-22 08:40:00|226.18|223.78|226.06|223.66|226.29|223.89|224.66|222.26|0
1658479500000|2022-07-22 08:45:00|226.12|223.72|226.52|224.12|226.7|224.3|225.36|222.96|0
1658479800000|2022-07-22 08:50:00|226.46|224.06|226.28|223.88|226.58|224.18|225.82|223.42|0
1658480100000|2022-07-22 08:55:00|226.17|223.77|226.34|223.94|226.81|224.41|225.99|223.59|0
1658480400000|2022-07-22 09:00:00|226.4|224|225.81|223.41|226.69|224.29|225.23|222.83|0
1658480700000|2022-07-22 09:05:00|225.87|223.47|225.4|223|225.87|223.47|224.3|221.9|0
1658481000000|2022-07-22 09:10:00|225.34|222.94|224.99|222.59|225.34|222.94|224.06|221.66|0
1658481300000|2022-07-22 09:15:00|225.05|222.65|223.83|221.43|225.05|222.65|223.48|221.08|0
1658481600000|2022-07-22 09:20:00|223.77|221.37|224.4|222|224.75|222.35|223.59|221.19|0
1658481900000|2022-07-22 09:25:00|224.46|222.06|225.74|223.34|225.8|223.4|224.4|222|0
1658482200000|2022-07-22 09:30:00|225.68|223.28|226.38|223.98|226.38|223.98|225.45|223.05|0
1658482500000|2022-07-22 09:35:00|226.26|223.86|226.55|224.15|226.73|224.33|225.79|223.39|0
1658482800000|2022-07-22 09:40:00|226.61|224.21|226.08|223.68|226.61|224.21|225.79|223.39|0
1658483100000|2022-07-22 09:45:00|226.14|223.74|225.2|222.8|226.37|223.97|225.2|222.8|0
1658483400000|2022-07-22 09:50:00|225.15|222.75|225.2|222.8|225.38|222.98|224.62|222.22|0
1658483700000|2022-07-22 09:55:00|225.26|222.86|226.48|224.08|226.48|224.08|225.08|222.68|0
1658484000000|2022-07-22 10:00:00|226.37|223.97|224.38|221.98|226.48|224.08|224.27|221.87|0
1658484300000|2022-07-22 10:05:00|224.27|221.87|225.08|222.68|225.78|223.38|223.92|221.52|0
1658484600000|2022-07-22 10:10:00|225.14|222.74|225.83|223.43|226.36|223.96|225.02|222.62|0
1658484900000|2022-07-22 10:15:00|225.72|223.32|225.6|223.2|226.59|224.19|225.6|223.2|0
1658485200000|2022-07-22 10:20:00|225.54|223.14|226.06|223.66|226.35|223.95|225.42|223.02|0
1658485500000|2022-07-22 10:25:00|226.24|223.84|225.59|223.19|226.35|223.95|225.53|223.13|0
1658485800000|2022-07-22 10:30:00|225.53|223.13|224.43|222.03|225.88|223.48|224.37|221.97|0
1658486100000|2022-07-22 10:35:00|224.37|221.97|224.25|221.85|224.48|222.08|223.78|221.38|0
1658486400000|2022-07-22 10:40:00|224.19|221.79|223.32|220.92|224.59|222.19|223.2|220.8|0
1658486700000|2022-07-22 10:45:00|223.43|221.03|223.43|221.03|223.43|221.03|222.85|220.45|0
1658487000000|2022-07-22 10:50:00|223.31|220.91|224.01|221.61|224.24|221.84|222.85|220.45|0
1658487300000|2022-07-22 10:55:00|224.12|221.72|224.7|222.3|224.93|222.53|223.54|221.14|0
1658487600000|2022-07-22 11:00:00|224.82|222.42|225.28|222.88|226.1|223.7|224.47|222.07|0
1658487900000|2022-07-22 11:05:00|225.34|222.94|225.63|223.23|226.33|223.93|225.16|222.76|0
1658488200000|2022-07-22 11:10:00|225.51|223.11|224.61|222.21|226.09|223.69|224.61|222.21|0
1658488500000|2022-07-22 11:15:00|224.67|222.27|224.84|222.44|225.2|222.8|224.15|221.75|0
1658488800000|2022-07-22 11:20:00|224.73|222.33|224.61|222.21|224.96|222.56|224.38|221.98|0
1658489100000|2022-07-22 11:25:00|224.49|222.09|223.56|221.16|224.61|222.21|223.56|221.16|0
1658489400000|2022-07-22 11:30:00|223.44|221.04|224.2|221.8|224.72|222.32|223.33|220.93|0
1658489700000|2022-07-22 11:35:00|224.25|221.85|223.55|221.15|224.72|222.32|223.44|221.04|0
1658490000000|2022-07-22 11:40:00|223.67|221.27|222.85|220.45|223.67|221.27|222.27|219.87|0
1658490300000|2022-07-22 11:45:00|222.74|220.34|222.5|220.1|223.2|220.8|221.81|219.41|0
1658490600000|2022-07-22 11:50:00|222.62|220.22|221.8|219.4|222.73|220.33|221.8|219.4|0
1658490900000|2022-07-22 11:55:00|221.69|219.29|221.22|218.82|222.15|219.75|220.99|218.59|0
1658491200000|2022-07-22 12:00:00|221.34|218.94|222.61|220.21|222.9|220.5|221.34|218.94|0
1658491500000|2022-07-22 12:05:00|222.73|220.33|221.41|219.01|223.67|221.27|221.06|218.66|0
1658491800000|2022-07-22 12:10:00|221.53|219.13|220.71|218.31|221.76|219.36|220.71|218.31|0
1658492100000|2022-07-22 12:15:00|220.83|218.43|219.79|217.39|220.89|218.49|219.67|217.27|0
1658492400000|2022-07-22 12:20:00|219.9|217.5|219.67|217.27|220.36|217.96|219.44|217.04|0
1658492700000|2022-07-22 12:25:00|219.55|217.15|220.82|218.42|220.94|218.54|219.55|217.15|0
1658493000000|2022-07-22 12:30:00|220.94|218.54|220.59|218.19|221.05|218.65|219.9|217.5|0
1658493300000|2022-07-22 12:35:00|220.7|218.3|222.06|219.66|222.06|219.66|220.35|217.95|0
1658493600000|2022-07-22 12:40:00|222.17|219.77|221.82|219.42|222.81|220.41|221.59|219.19|0
1658493900000|2022-07-22 12:45:00|221.94|219.54|221.13|218.73|221.94|219.54|220.78|218.38|0
1658494200000|2022-07-22 12:50:00|221.24|218.84|221.36|218.96|221.82|219.42|221.01|218.61|0
1658494500000|2022-07-22 12:55:00|221.47|219.07|221.82|219.42|222.17|219.77|221.47|219.07|0
1658494800000|2022-07-22 13:00:00|221.7|219.3|221.24|218.84|222.05|219.65|220.78|218.38|0
1658495100000|2022-07-22 13:05:00|221.35|218.95|221|218.6|221.47|219.07|220.2|217.8|0
1658495400000|2022-07-22 13:10:00|220.89|218.49|219.62|217.22|221|218.6|219.39|216.99|0
1658495700000|2022-07-22 13:15:00|219.73|217.33|220.08|217.68|220.31|217.91|219.62|217.22|0
1658496000000|2022-07-22 13:20:00|219.96|217.56|218.76|216.36|220.08|217.68|218.47|216.07|0
1658496300000|2022-07-22 13:25:00|218.81|216.41|218.58|216.18|219.38|216.98|218.47|216.07|0
1658496600000|2022-07-22 13:30:00|219.04|216.64|222.08|219.68|222.2|219.8|216.07|213.67|0
1658496900000|2022-07-22 13:35:00|222.2|219.8|215.01|212.61|223.59|221.19|213.89|211.49|0
1658497200000|2022-07-22 13:40:00|214.79|212.39|217.27|214.87|217.84|215.44|214.34|211.94|0
1658497500000|2022-07-22 13:45:00|216.25|213.85|216.81|214.41|220.58|218.18|215.8|213.4|0
1658497800000|2022-07-22 13:50:00|217.15|214.75|219.66|217.26|220.58|218.18|213.88|211.48|0
1658498100000|2022-07-22 13:55:00|220.12|217.72|223.69|221.29|223.69|221.29|220.12|217.72|0
1658498400000|2022-07-22 14:00:00|223.57|221.17|223.6|221.2|226.14|223.74|221.81|219.41|0
1658498700000|2022-07-22 14:05:00|223.72|221.32|226.16|223.76|226.98|224.58|223.37|220.97|0
1658499000000|2022-07-22 14:10:00|226.39|223.99|221.17|218.77|226.39|223.99|220.94|218.54|0
1658499300000|2022-07-22 14:15:00|221.05|218.65|219.79|217.39|221.05|218.65|219.22|216.82|0
1658499600000|2022-07-22 14:20:00|219.9|217.5|221.42|219.02|223.13|220.73|219.58|217.18|0
1658499900000|2022-07-22 14:25:00|221.54|219.14|220.5|218.1|224.21|221.81|220.38|217.98|0
1658500200000|2022-07-22 14:30:00|220.61|218.21|221.65|219.25|221.88|219.48|219.18|216.78|0
1658500500000|2022-07-22 14:35:00|221.53|219.13|221.99|219.59|222.92|220.52|220.84|218.44|0
1658500800000|2022-07-22 14:40:00|222.23|219.83|221.41|219.01|223.04|220.64|219.46|217.06|0
1658501100000|2022-07-22 14:45:00|221.53|219.13|220.95|218.55|222.22|219.82|220.03|217.63|0
1658501400000|2022-07-22 14:50:00|220.72|218.32|218.19|215.79|221.64|219.24|217.62|215.22|0
1658501700000|2022-07-22 14:55:00|218.08|215.68|220.27|217.87|220.5|218.1|217.51|215.11|0
1658502000000|2022-07-22 15:00:00|220.38|217.98|224.23|221.83|224.23|221.83|218.01|215.61|0
1658502300000|2022-07-22 15:05:00|224.58|222.18|222.94|220.54|224.81|222.41|222.25|219.85|0
1658502600000|2022-07-22 15:10:00|223.06|220.66|221.55|219.15|223.18|220.78|221.2|218.8|0
1658502900000|2022-07-22 15:15:00|221.43|219.03|222.71|220.31|224.22|221.82|221.43|219.03|0
1658503200000|2022-07-22 15:20:00|222.82|220.42|228.21|225.81|228.21|225.81|222.71|220.31|0
1658503500000|2022-07-22 15:25:00|228.15|225.75|227.7|225.3|228.21|225.81|225.69|223.29|0
1658503800000|2022-07-22 15:30:00|227.81|225.41|230.91|228.51|231.27|228.87|226.87|224.47|0
1658504100000|2022-07-22 15:35:00|231.03|228.63|232.34|229.94|234.99|232.59|230.32|227.92|0
1658504400000|2022-07-22 15:40:00|232.58|230.18|232.18|229.78|234.62|232.22|230.55|228.15|0
1658504700000|2022-07-22 15:45:00|232.06|229.66|231.22|228.82|233.14|230.74|230.86|228.46|0
1658505000000|2022-07-22 15:50:00|231.34|228.94|229.66|227.26|232.17|229.77|229.31|226.91|0
1658505300000|2022-07-22 15:55:00|229.78|227.38|230.02|227.62|231.93|229.53|229.78|227.38|0
1658505600000|2022-07-22 16:00:00|230.26|227.86|231.69|229.29|232.41|230.01|228.59|226.19|0
1658505900000|2022-07-22 16:05:00|231.45|229.05|233|230.6|233.13|230.73|231.09|228.69|0
1658506200000|2022-07-22 16:10:00|233.24|230.84|235.17|232.77|236.14|233.74|233.24|230.84|0
1658506500000|2022-07-22 16:15:00|235.29|232.89|233.9|231.5|235.29|232.89|232.52|230.12|0
1658506800000|2022-07-22 16:20:00|233.72|231.32|235.04|232.64|235.29|232.89|233.48|231.08|0
1658507100000|2022-07-22 16:25:00|234.8|232.4|233.71|231.31|236.5|234.1|232.87|230.47|0
1658507400000|2022-07-22 16:30:00|233.59|231.19|230.24|227.84|233.83|231.43|230|227.6|0
1658507700000|2022-07-22 16:35:00|230.36|227.96|232.63|230.23|233.23|230.83|230.24|227.84|0
1658508000000|2022-07-22 16:40:00|232.51|230.11|234.43|232.03|234.73|232.33|231.79|229.39|0
1658508300000|2022-07-22 16:45:00|234.55|232.15|233.77|231.37|234.91|232.51|232.26|229.86|0
1658508600000|2022-07-22 16:50:00|233.94|231.54|233.58|231.18|233.94|231.54|232.5|230.1|0
1658508900000|2022-07-22 16:55:00|233.7|231.3|235.15|232.75|235.75|233.35|232.86|230.46|0
1658509200000|2022-07-22 17:00:00|235.27|232.87|237.69|235.29|238.06|235.66|235.15|232.75|0
1658509500000|2022-07-22 17:05:00|237.82|235.42|235.83|233.43|237.82|235.42|235.31|232.91|0
1658509800000|2022-07-22 17:10:00|235.95|233.55|238.93|236.53|238.93|236.53|235.58|233.18|0
1658510100000|2022-07-22 17:15:00|238.87|236.47|240.21|237.81|240.46|238.06|237.65|235.25|0
1658510400000|2022-07-22 17:20:00|239.97|237.57|241.79|239.39|241.79|239.39|238.99|236.59|0
1658510700000|2022-07-22 17:25:00|241.92|239.52|240.93|238.53|242.16|239.76|240.26|237.86|0
1658511000000|2022-07-22 17:30:00|241.18|238.78|243.76|241.36|243.76|241.36|241.18|238.78|0
1658511300000|2022-07-22 17:35:00|243.89|241.49|243.22|240.82|245.5|243.1|243.22|240.82|0
1658511600000|2022-07-22 17:40:00|243.34|240.94|242.91|240.51|245.2|242.8|242.6|240.2|0
1658511900000|2022-07-22 17:45:00|242.85|240.45|242.97|240.57|243.96|241.56|241.61|239.21|0
1658512200000|2022-07-22 17:50:00|243.21|240.81|243.83|241.43|244.95|242.55|243.09|240.69|0
1658512500000|2022-07-22 17:55:00|243.95|241.55|241.1|238.7|243.95|241.55|240.73|238.33|0
1658512800000|2022-07-22 18:00:00|241.22|238.82|245.3|242.9|245.55|243.15|240.73|238.33|0
1658513100000|2022-07-22 18:05:00|245.18|242.78|245.8|243.4|246.12|243.72|244.06|241.66|0
1658513400000|2022-07-22 18:10:00|245.93|243.53|247.4|245|248.3|245.9|245.68|243.28|0
1658513700000|2022-07-22 18:15:00|247.15|244.75|244.47|242.07|247.27|244.87|244.16|241.76|0
1658514000000|2022-07-22 18:20:00|244.65|242.25|245.77|243.37|245.9|243.5|244.4|242|0
1658514300000|2022-07-22 18:25:00|245.9|243.5|245.15|242.75|247.02|244.62|244.77|242.37|0
1658514600000|2022-07-22 18:30:00|245.39|242.99|244.27|241.87|247.64|245.24|243.1|240.7|0
1658514900000|2022-07-22 18:35:00|244.15|241.75|245.02|242.62|246.45|244.05|243.28|240.88|0
1658515200000|2022-07-22 18:40:00|245.14|242.74|246.38|243.98|246.64|244.24|245.14|242.74|0
1658515500000|2022-07-22 18:45:00|246.51|244.11|244.51|242.11|246.76|244.36|244.51|242.11|0
1658515800000|2022-07-22 18:50:00|244.76|242.36|243.58|241.18|245.63|243.23|243.03|240.63|0
1658516100000|2022-07-22 18:55:00|243.52|241.12|242.14|239.26|243.91|241.37|241.16|238.28|0
1658516400000|2022-07-22 19:00:00|242.27|239.39|241.16|238.76|243.26|240.38|240.54|237.85|0
1658516700000|2022-07-22 19:05:00|241.41|239.01|242.89|240.49|243.39|240.99|240.67|238.27|0
1658517000000|2022-07-22 19:10:00|242.52|240.12|237.96|235.56|243.14|240.74|237.96|235.56|0
1658517300000|2022-07-22 19:15:00|237.47|235.07|239.43|237.03|239.62|237.22|237.47|235.07|0
1658517600000|2022-07-22 19:20:00|239.55|237.15|235.93|233.53|239.55|237.15|235.93|233.53|0
1658517900000|2022-07-22 19:25:00|235.8|233.4|235.68|233.28|238.25|235.85|235.56|233.16|0
1658518200000|2022-07-22 19:30:00|235.56|233.16|237.87|235.47|237.87|235.47|235.31|232.91|0
1658518500000|2022-07-22 19:35:00|238|235.6|240.35|237.95|240.6|238.2|237.63|235.23|0
1658518800000|2022-07-22 19:40:00|240.23|237.83|240.59|238.19|240.59|238.19|238.63|236.23|0
1658519100000|2022-07-22 19:45:00|240.72|238.32|240.59|238.19|242.44|240.04|238.87|236.47|0
1658519400000|2022-07-22 19:50:00|239.48|237.08|239.11|236.71|240.84|238.44|237.89|235.49|0
1658519700000|2022-07-22 19:55:00|238.99|236.59|234.21|231.81|238.99|236.59|234.21|231.81|0
1658520000000|2022-07-22 20:00:00|234.57|232.17|236.51|234.11|237.62|235.22|234.57|232.17|0
1658520300000|2022-07-22 20:05:00|236.64|234.24|235.54|233.14|237|234.6|235.41|233.01|0
1658520600000|2022-07-22 20:10:00|235.66|233.26|235.78|233.38|236.63|234.23|235.66|233.26|0
1658708100000|2022-07-25 00:15:00|237.56|234.76|236.89|234.09|237.68|234.88|235.98|233.18|0
1658708400000|2022-07-25 00:20:00|236.83|234.03|236.1|233.3|237.07|234.27|235.86|233.06|0
1658708700000|2022-07-25 00:25:00|235.98|233.18|236.82|234.02|236.95|234.15|235.73|232.93|0
1658709000000|2022-07-25 00:30:00|236.7|233.9|237.55|234.75|237.55|234.75|236.34|233.54|0
1658709300000|2022-07-25 00:35:00|237.43|234.63|239.08|236.28|239.08|236.28|237.37|234.57|0
1658709600000|2022-07-25 00:40:00|239.13|236.33|239.01|236.21|240.11|237.31|238.71|235.91|0
1658709900000|2022-07-25 00:45:00|238.89|236.09|239.62|236.82|239.81|237.01|238.52|235.72|0
1658710200000|2022-07-25 00:50:00|239.74|236.94|239.62|236.82|240.17|237.37|239.25|236.45|0
1658710500000|2022-07-25 00:55:00|239.43|236.63|240.46|237.66|240.97|238.17|239.35|236.55|0
1658710800000|2022-07-25 01:00:00|240.52|237.72|241.07|238.27|241.44|238.64|239.96|237.16|0
1658711100000|2022-07-25 01:05:00|240.95|238.15|240.45|237.65|241.19|238.39|240.21|237.41|0
1658711400000|2022-07-25 01:10:00|240.52|237.72|240.33|237.53|240.7|237.9|240.08|237.28|0
1658711700000|2022-07-25 01:15:00|240.45|237.65|239.1|236.3|241.07|238.27|238.85|236.05|0
1658712000000|2022-07-25 01:20:00|238.97|236.17|239.83|237.03|239.83|237.03|238.85|236.05|0
1658712300000|2022-07-25 01:25:00|239.95|237.15|239.95|237.15|240.26|237.46|239.34|236.54|0
1658712600000|2022-07-25 01:30:00|240.14|237.34|240.75|237.95|241.3|238.5|239.89|237.09|0
1658712900000|2022-07-25 01:35:00|240.69|237.89|240.31|237.51|240.81|238.01|239.7|236.9|0
1658713200000|2022-07-25 01:40:00|240.19|237.39|240.44|237.64|241.42|238.62|240.19|237.39|0
1658713500000|2022-07-25 01:45:00|240.62|237.82|240.93|238.13|241.05|238.25|240.06|237.26|0
1658713800000|2022-07-25 01:50:00|240.99|238.19|240.68|237.88|241.67|238.87|240.62|237.82|0
1658714100000|2022-07-25 01:55:00|240.8|238|240.67|237.87|240.92|238.12|240.06|237.26|0
1658714400000|2022-07-25 02:00:00|240.74|237.94|239.69|236.89|240.92|238.12|239.07|236.27|0
1658714700000|2022-07-25 02:05:00|239.56|236.76|240.42|237.62|240.67|237.87|239.32|236.52|0
1658715000000|2022-07-25 02:10:00|240.55|237.75|239.56|236.76|240.79|237.99|239.5|236.7|0
1658715300000|2022-07-25 02:15:00|239.31|236.51|240.05|237.25|240.48|237.68|238.94|236.14|0
1658715600000|2022-07-25 02:20:00|239.92|237.12|240.04|237.24|240.17|237.37|239.43|236.63|0
1658715900000|2022-07-25 02:25:00|239.92|237.12|239.8|237|240.17|237.37|239.62|236.82|0
1658716200000|2022-07-25 02:30:00|239.74|236.94|240.1|237.3|240.29|237.49|239.43|236.63|0
1658716500000|2022-07-25 02:35:00|240.04|237.24|239.73|236.93|240.16|237.36|239.67|236.87|0
1658716800000|2022-07-25 02:40:00|239.79|236.99|238.8|236|239.91|237.11|238.8|236|0
1658717100000|2022-07-25 02:45:00|238.93|236.13|239.05|236.25|239.54|236.74|238.92|236.12|0
1658717400000|2022-07-25 02:50:00|238.99|236.19|238.19|235.39|239.05|236.25|237.58|234.78|0
1658717700000|2022-07-25 02:55:00|238.25|235.45|238.06|235.26|238.31|235.51|237.94|235.14|0
1658718000000|2022-07-25 03:00:00|238|235.2|238.55|235.75|238.55|235.75|237.94|235.14|0
1658718300000|2022-07-25 03:05:00|238.49|235.69|237.57|234.77|238.61|235.81|237.57|234.77|0
1658718600000|2022-07-25 03:10:00|237.51|234.71|238.18|235.38|238.3|235.5|237.44|234.64|0
1658718900000|2022-07-25 03:15:00|238.05|235.25|237.81|235.01|238.17|235.37|237.68|234.88|0
1658719200000|2022-07-25 03:20:00|237.75|234.95|239.03|236.23|239.15|236.35|237.75|234.95|0
1658719500000|2022-07-25 03:25:00|238.91|236.11|239.27|236.47|239.39|236.59|238.42|235.62|0
1658719800000|2022-07-25 03:30:00|239.15|236.35|238.53|235.73|239.27|236.47|238.29|235.49|0
1658720100000|2022-07-25 03:35:00|238.66|235.86|238.04|235.24|238.9|236.1|237.74|234.94|0
1658720400000|2022-07-25 03:40:00|238.16|235.36|238.04|235.24|238.65|235.85|238.04|235.24|0
1658720700000|2022-07-25 03:45:00|238.22|235.42|237.67|234.87|238.28|235.48|237.55|234.75|0
1658721000000|2022-07-25 03:50:00|237.73|234.93|236.81|234.01|237.79|234.99|236.81|234.01|0
1658721300000|2022-07-25 03:55:00|236.93|234.13|236.69|233.89|237.18|234.38|236.56|233.76|0
1658721600000|2022-07-25 04:00:00|236.81|234.01|237.17|234.37|237.42|234.62|236.75|233.95|0
1658721900000|2022-07-25 04:05:00|237.23|234.43|236.92|234.12|237.41|234.61|236.92|234.12|0
1658722200000|2022-07-25 04:10:00|237.05|234.25|237.29|234.49|237.41|234.61|236.92|234.12|0
1658722500000|2022-07-25 04:15:00|237.41|234.61|237.41|234.61|237.84|235.04|237.29|234.49|0
1658722800000|2022-07-25 04:20:00|237.28|234.48|237.16|234.36|237.28|234.48|237.16|234.36|0
1658723100000|2022-07-25 04:25:00|237.28|234.48|237.04|234.24|237.28|234.48|236.79|233.99|0
1658723400000|2022-07-25 04:30:00|237.1|234.3|236.12|233.32|237.16|234.36|236.06|233.26|0
1658723700000|2022-07-25 04:35:00|236.18|233.38|236.42|233.62|236.54|233.74|236.06|233.26|0
1658724000000|2022-07-25 04:40:00|236.48|233.68|236.54|233.74|236.66|233.86|236.3|233.5|0
1658724300000|2022-07-25 04:45:00|236.6|233.8|236.42|233.62|237.15|234.35|236.29|233.49|0
1658724600000|2022-07-25 04:50:00|236.66|233.86|236.9|234.1|237.39|234.59|236.66|233.86|0
1658724900000|2022-07-25 04:55:00|236.96|234.16|237.33|234.53|237.39|234.59|236.78|233.98|0
1658725200000|2022-07-25 05:00:00|237.51|234.71|237.63|234.83|237.75|234.95|237.02|234.22|0
1658725500000|2022-07-25 05:05:00|237.75|234.95|236.89|234.09|237.99|235.19|236.77|233.97|0
1658725800000|2022-07-25 05:10:00|237.01|234.21|237.74|234.94|237.99|235.19|237.01|234.21|0
1658726100000|2022-07-25 05:15:00|237.87|235.07|238.35|235.55|238.6|235.8|237.81|235.01|0
1658726400000|2022-07-25 05:20:00|238.42|235.62|238.11|235.31|238.48|235.68|237.99|235.19|0
1658726700000|2022-07-25 05:25:00|238.23|235.43|238.1|235.3|238.72|235.92|238.1|235.3|0
1658727000000|2022-07-25 05:30:00|238.23|235.43|238.59|235.79|238.96|236.16|238.23|235.43|0
1658727300000|2022-07-25 05:35:00|238.65|235.85|237.92|235.12|238.71|235.91|237.49|234.69|0
1658727600000|2022-07-25 05:40:00|237.85|235.05|239.95|237.15|239.95|237.15|237.85|235.05|0
1658727900000|2022-07-25 05:45:00|239.83|237.03|240.19|237.39|240.32|237.52|239.58|236.78|0
1658728200000|2022-07-25 05:50:00|240.32|237.52|240.25|237.45|240.81|238.01|240.07|237.27|0
1658728500000|2022-07-25 05:55:00|240.31|237.51|239.45|236.65|240.44|237.64|238.84|236.04|0
1658728800000|2022-07-25 06:00:00|239.39|236.59|238.47|235.67|239.57|236.77|238.47|235.67|0
1658729100000|2022-07-25 06:05:00|238.35|235.55|237.98|235.18|238.71|235.91|237.98|235.18|0
1658729400000|2022-07-25 06:10:00|237.92|235.12|237.12|234.32|238.34|235.54|237|234.2|0
1658729700000|2022-07-25 06:15:00|237.25|234.45|238.46|235.66|238.58|235.78|237|234.2|0
1658730000000|2022-07-25 06:20:00|238.53|235.73|239.44|236.64|239.56|236.76|238.53|235.73|0
1658730300000|2022-07-25 06:25:00|239.56|236.76|240.05|237.25|240.42|237.62|239.32|236.52|0
1658730600000|2022-07-25 06:30:00|240.11|237.31|239.07|236.27|240.29|237.49|238.58|235.78|0
1658730900000|2022-07-25 06:35:00|239.19|236.39|239.31|236.51|239.86|237.06|238.76|235.96|0
1658731200000|2022-07-25 06:40:00|239.43|236.63|239.43|236.63|239.92|237.12|239.3|236.5|0
1658731500000|2022-07-25 06:45:00|239.3|236.5|238.75|235.95|239.43|236.63|238.75|235.95|0
1658731800000|2022-07-25 06:50:00|238.63|235.83|238.2|235.4|238.75|235.95|238.14|235.34|0
1658732100000|2022-07-25 06:55:00|238.26|235.46|237.65|234.85|238.69|235.89|237.46|234.66|0
1658732400000|2022-07-25 07:00:00|237.59|234.79|236.37|233.57|238.68|235.88|236|233.2|0
1658732700000|2022-07-25 07:05:00|236.29|233.89|236.16|233.76|237.38|234.98|236.04|233.64|0
1658733000000|2022-07-25 07:10:00|236.04|233.64|235.92|233.52|236.71|234.31|235.5|233.1|0
1658733300000|2022-07-25 07:15:00|236.04|233.64|237.93|235.53|238.11|235.71|235.56|233.16|0
1658733600000|2022-07-25 07:20:00|237.99|235.59|238.66|236.26|241.73|239.33|237.99|235.59|0
1658733900000|2022-07-25 07:25:00|238.78|236.38|238.47|236.07|239.02|236.62|237.56|235.16|0
1658734200000|2022-07-25 07:30:00|238.71|236.31|238.16|235.76|239.82|237.42|237.92|235.52|0
1658734500000|2022-07-25 07:35:00|238.1|235.7|238.46|236.06|239.32|236.92|237.85|235.45|0
1658734800000|2022-07-25 07:40:00|238.34|235.94|237|234.6|239.26|236.86|236.63|234.23|0
1658735100000|2022-07-25 07:45:00|237.12|234.72|237.12|234.72|237.24|234.84|236.21|233.81|0
1658735400000|2022-07-25 07:50:00|236.99|234.59|237.72|235.32|238.09|235.69|236.75|234.35|0
1658735700000|2022-07-25 07:55:00|237.84|235.44|238.21|235.81|238.33|235.93|237.11|234.71|0
1658736000000|2022-07-25 08:00:00|238.09|235.69|237.23|234.83|238.39|235.99|236.5|234.1|0
1658736300000|2022-07-25 08:05:00|237.35|234.95|235.28|232.88|237.47|235.07|234.92|232.52|0
1658736600000|2022-07-25 08:10:00|235.4|233|236.62|234.22|237.17|234.77|234.92|232.52|0
1658736900000|2022-07-25 08:15:00|236.86|234.46|235.4|233|236.86|234.46|234.55|232.15|0
1658737200000|2022-07-25 08:20:00|235.52|233.12|234.19|231.79|235.76|233.36|234.07|231.67|0
1658737500000|2022-07-25 08:25:00|234.31|231.91|234.97|232.57|235.15|232.75|234.07|231.67|0
1658737800000|2022-07-25 08:30:00|234.91|232.51|234.24|231.84|235.39|232.99|234.18|231.78|0
1658738100000|2022-07-25 08:35:00|234.49|232.09|231.41|229.01|234.54|232.14|231.18|228.78|0
1658738400000|2022-07-25 08:40:00|231.29|228.89|232.25|229.85|232.25|229.85|230.81|228.41|0
1658738700000|2022-07-25 08:45:00|232.13|229.73|231.89|229.49|232.25|229.85|231.05|228.65|0
1658739000000|2022-07-25 08:50:00|231.77|229.37|231.71|229.31|232.13|229.73|231.23|228.83|0
1658739300000|2022-07-25 08:55:00|231.77|229.37|231.88|229.48|232.12|229.72|231.64|229.24|0
1658739600000|2022-07-25 09:00:00|231.95|229.55|231.58|229.18|232.24|229.84|231.46|229.06|0
1658739900000|2022-07-25 09:05:00|231.64|229.24|230.56|228.16|231.64|229.24|229.49|227.09|0
1658740200000|2022-07-25 09:10:00|230.5|228.1|230.38|227.98|230.92|228.52|229.96|227.56|0
1658740500000|2022-07-25 09:15:00|230.44|228.04|229.84|227.44|230.92|228.52|229.84|227.44|0
1658740800000|2022-07-25 09:20:00|229.96|227.56|228.89|226.49|230.26|227.86|228.65|226.25|0
1658741100000|2022-07-25 09:25:00|229.01|226.61|229.9|227.5|229.95|227.55|228.89|226.49|0
1658741400000|2022-07-25 09:30:00|229.84|227.44|228.6|226.2|231.31|228.91|228.31|225.91|0
1658741700000|2022-07-25 09:35:00|228.66|226.26|228.48|226.08|228.84|226.44|227.53|225.13|0
1658742000000|2022-07-25 09:40:00|228.42|226.02|228.24|225.84|228.48|226.08|227.76|225.36|0
1658742300000|2022-07-25 09:45:00|228.12|225.72|227.35|224.95|228.71|226.31|227.29|224.89|0
1658742600000|2022-07-25 09:50:00|227.52|225.12|227.05|224.65|228.12|225.72|226.81|224.41|0
1658742900000|2022-07-25 09:55:00|226.87|224.47|225.98|223.58|226.93|224.53|225.98|223.58|0
1658743200000|2022-07-25 10:00:00|225.86|223.46|227.16|224.76|227.28|224.88|225.86|223.46|0
1658743500000|2022-07-25 10:05:00|227.04|224.64|227.28|224.88|227.51|225.11|227.04|224.64|0
1658743800000|2022-07-25 10:10:00|227.34|224.94|226.21|223.81|227.34|224.94|226.21|223.81|0
1658744100000|2022-07-25 10:15:00|226.27|223.87|226.15|223.75|226.27|223.87|225.5|223.1|0
1658744400000|2022-07-25 10:20:00|226.09|223.69|225.85|223.45|226.56|224.16|225.79|223.39|0
1658744700000|2022-07-25 10:25:00|225.97|223.57|226.08|223.68|226.38|223.98|225.73|223.33|0
1658745000000|2022-07-25 10:30:00|226.2|223.8|226.85|224.45|227.03|224.63|226.03|223.63|0
1658745300000|2022-07-25 10:35:00|226.91|224.51|226.31|223.91|226.91|224.51|226.31|223.91|0
1658745600000|2022-07-25 10:40:00|226.38|223.98|226.9|224.5|227.14|224.74|226.2|223.8|0
1658745900000|2022-07-25 10:45:00|226.78|224.38|226.19|223.79|226.78|224.38|225.96|223.56|0
1658746200000|2022-07-25 10:50:00|226.25|223.85|225.48|223.08|226.31|223.91|225.36|222.96|0
1658746500000|2022-07-25 10:55:00|225.72|223.32|225.07|222.67|225.84|223.44|225.01|222.61|0
1658746800000|2022-07-25 11:00:00|225.36|222.96|226.66|224.26|226.89|224.49|225.36|222.96|0
1658747100000|2022-07-25 11:05:00|226.54|224.14|225.94|223.54|226.66|224.26|225.89|223.49|0
1658747400000|2022-07-25 11:10:00|226.06|223.66|225.71|223.31|226.3|223.9|225.35|222.95|0
1658747700000|2022-07-25 11:15:00|225.82|223.42|225.7|223.3|225.94|223.54|225.59|223.19|0
1658748000000|2022-07-25 11:20:00|225.65|223.25|224.29|221.89|225.65|223.25|223.94|221.54|0
1658748300000|2022-07-25 11:25:00|224.35|221.95|224.88|222.48|225.23|222.83|223.94|221.54|0
1658748600000|2022-07-25 11:30:00|224.99|222.59|224.75|222.35|225.23|222.83|223.82|221.42|0
1658748900000|2022-07-25 11:35:00|224.64|222.24|225.28|222.88|225.46|223.06|224.64|222.24|0
1658749200000|2022-07-25 11:40:00|225.34|222.94|226.4|224|226.4|224|224.87|222.47|0
1658749500000|2022-07-25 11:45:00|226.28|223.88|227.46|225.06|227.93|225.53|225.92|223.52|0
1658749800000|2022-07-25 11:50:00|227.34|224.94|226.93|224.53|227.34|224.94|226.04|223.64|0
1658750100000|2022-07-25 11:55:00|226.98|224.58|226.74|224.34|227.4|225|226.51|224.11|0
1658750400000|2022-07-25 12:00:00|226.63|224.23|226.33|223.93|226.69|224.29|225.92|223.52|0
1658750700000|2022-07-25 12:05:00|226.21|223.81|225.91|223.51|226.98|224.58|225.79|223.39|0
1658751000000|2022-07-25 12:10:00|225.97|223.57|226.26|223.86|226.38|223.98|225.56|223.16|0
1658751300000|2022-07-25 12:15:00|226.03|223.63|226.14|223.74|227.09|224.69|225.91|223.51|0
1658751600000|2022-07-25 12:20:00|226.02|223.62|225.43|223.03|226.26|223.86|225.43|223.03|0
1658751900000|2022-07-25 12:25:00|225.49|223.09|226.73|224.33|226.85|224.45|225.32|222.92|0
1658752200000|2022-07-25 12:30:00|226.67|224.27|226.61|224.21|227.32|224.92|226.37|223.97|0
1658752500000|2022-07-25 12:35:00|226.84|224.44|228.98|226.58|229.21|226.81|226.84|224.44|0
1658752800000|2022-07-25 12:40:00|229.09|226.69|228.38|225.98|229.69|227.29|228.02|225.62|0
1658753100000|2022-07-25 12:45:00|228.5|226.1|229.21|226.81|229.33|226.93|228.38|225.98|0
1658753400000|2022-07-25 12:50:00|229.09|226.69|229.44|227.04|229.92|227.52|228.85|226.45|0
1658753700000|2022-07-25 12:55:00|229.32|226.92|228.73|226.33|229.32|226.92|228.02|225.62|0
1658754000000|2022-07-25 13:00:00|228.61|226.21|228.25|225.85|228.85|226.45|227.89|225.49|0
1658754300000|2022-07-25 13:05:00|228.37|225.97|229.32|226.92|229.32|226.92|228.25|225.85|0
1658754600000|2022-07-25 13:10:00|229.2|226.8|230.87|228.47|231.11|228.71|228.96|226.56|0
1658754900000|2022-07-25 13:15:00|230.75|228.35|229.67|227.27|230.87|228.47|229.67|227.27|0
1658755200000|2022-07-25 13:20:00|229.55|227.15|230.38|227.98|230.38|227.98|229.43|227.03|0
1658755500000|2022-07-25 13:25:00|230.32|227.92|232.06|229.66|232.06|229.66|230.14|227.74|0
1658755800000|2022-07-25 13:30:00|231.94|229.54|235.68|233.28|236.04|233.64|231.22|228.82|0
1658756100000|2022-07-25 13:35:00|235.8|233.4|238.13|235.73|239.48|237.08|235.8|233.4|0
1658756400000|2022-07-25 13:40:00|237.89|235.49|231.17|228.77|238.13|235.73|230.45|228.05|0
1658756700000|2022-07-25 13:45:00|231.29|228.89|233.47|231.07|234.56|232.16|230.81|228.41|0
1658757000000|2022-07-25 13:50:00|233.59|231.19|232.45|230.05|233.83|231.43|230.45|228.05|0
1658757300000|2022-07-25 13:55:00|232.33|229.93|231.45|229.05|232.81|230.41|228.81|226.41|0
1658757600000|2022-07-25 14:00:00|231.33|228.93|231.33|228.93|231.69|229.29|229.64|227.24|0
1658757900000|2022-07-25 14:05:00|231.08|228.68|232.17|229.77|234.96|232.56|230.72|228.32|0
1658758200000|2022-07-25 14:10:00|232.29|229.89|232.53|230.13|232.53|230.13|230.3|227.9|0
1658758500000|2022-07-25 14:15:00|232.89|230.49|235.45|233.05|236.3|233.9|232.53|230.13|0
1658758800000|2022-07-25 14:20:00|235.32|232.92|234.47|232.07|235.69|233.29|233.01|230.61|0
1658759100000|2022-07-25 14:25:00|233.98|231.58|235.68|233.28|239.74|237.34|233.25|230.85|0
1658759400000|2022-07-25 14:30:00|236.11|233.71|237.27|234.87|237.89|235.49|234.71|232.31|0
1658759700000|2022-07-25 14:35:00|237.15|234.75|236.29|233.89|239.12|236.72|235.92|233.52|0
1658760000000|2022-07-25 14:40:00|236.84|234.44|233.08|230.68|237.96|235.56|232.59|230.19|0
1658760300000|2022-07-25 14:45:00|233.32|230.92|232.59|230.19|233.68|231.28|231.74|229.34|0
1658760600000|2022-07-25 14:50:00|232.71|230.31|232.83|230.43|233.56|231.16|231.5|229.1|0
1658760900000|2022-07-25 14:55:00|232.95|230.55|233.5|231.1|233.68|231.28|230.77|228.37|0
1658761200000|2022-07-25 15:00:00|233.74|231.34|232.62|230.22|233.74|231.34|231.29|228.89|0
1658761500000|2022-07-25 15:05:00|232.57|230.17|231.77|229.37|233.35|230.95|230.81|228.41|0
1658761800000|2022-07-25 15:10:00|231.65|229.25|236|233.6|236.73|234.33|231.05|228.65|0
1658762100000|2022-07-25 15:15:00|236.25|233.85|235.15|232.75|237.23|234.83|234.78|232.38|0
1658762400000|2022-07-25 15:20:00|235.02|232.62|233.44|231.04|235.02|232.62|232.95|230.55|0
1658762700000|2022-07-25 15:25:00|233.56|231.16|230.92|228.52|234.59|232.19|230.68|228.28|0
1658763000000|2022-07-25 15:30:00|230.86|228.46|229.71|227.31|231.52|229.12|228.88|226.48|0
1658763300000|2022-07-25 15:35:00|229.59|227.19|230.55|228.15|230.79|228.39|228.88|226.48|0
1658763600000|2022-07-25 15:40:00|230.43|228.03|230.19|227.79|230.91|228.51|229.83|227.43|0
1658763900000|2022-07-25 15:45:00|230.43|228.03|229.82|227.42|230.43|228.03|228.27|225.87|0
1658764200000|2022-07-25 15:50:00|229.94|227.54|229.58|227.18|231.26|228.86|229.58|227.18|0
1658764500000|2022-07-25 15:55:00|229.82|227.42|229.94|227.54|230.9|228.5|229.34|226.94|0
1658764800000|2022-07-25 16:00:00|230.06|227.66|229.1|226.7|231.74|229.34|228.98|226.58|0
1658765100000|2022-07-25 16:05:00|229.22|226.82|231.13|228.73|231.13|228.73|229.1|226.7|0
1658765400000|2022-07-25 16:10:00|231.61|229.21|234.39|231.99|234.76|232.36|231.13|228.73|0
1658765700000|2022-07-25 16:15:00|234.27|231.87|234.39|231.99|235.73|233.33|233.66|231.26|0
1658766000000|2022-07-25 16:20:00|234.51|232.11|234.51|232.11|235.61|233.21|234.02|231.62|0
1658766300000|2022-07-25 16:25:00|234.63|232.23|233.05|230.65|234.87|232.47|232.81|230.41|0
1658766600000|2022-07-25 16:30:00|233.17|230.77|230.52|228.12|233.17|230.77|230.52|228.12|0
1658766900000|2022-07-25 16:35:00|230.4|228|231.24|228.84|231.36|228.96|230.16|227.76|0
1658767200000|2022-07-25 16:40:00|231|228.6|230.03|227.63|231.12|228.72|228.84|226.44|0
1658767500000|2022-07-25 16:45:00|229.67|227.27|227.88|225.48|230.03|227.63|227.41|225.01|0
1658767800000|2022-07-25 16:50:00|228|225.6|229.19|226.79|229.91|227.51|228|225.6|0
1658768100000|2022-07-25 16:55:00|229.07|226.67|230.51|228.11|230.63|228.23|229.07|226.67|0
1658768400000|2022-07-25 17:00:00|230.63|228.23|229.42|227.02|230.75|228.35|228.95|226.55|0
1658768700000|2022-07-25 17:05:00|229.3|226.9|228.59|226.19|230.5|228.1|228.47|226.07|0
1658769000000|2022-07-25 17:10:00|228.47|226.07|229.54|227.14|229.66|227.26|228.23|225.83|0
1658769300000|2022-07-25 17:15:00|229.42|227.02|229.9|227.5|230.5|228.1|229.42|227.02|0
1658769600000|2022-07-25 17:20:00|229.78|227.38|230.97|228.57|231.21|228.81|229.54|227.14|0
1658769900000|2022-07-25 17:25:00|230.73|228.33|232.29|229.89|232.3|229.9|230.73|228.33|0
1658770200000|2022-07-25 17:30:00|232.17|229.77|231.93|229.53|232.78|230.38|231.57|229.17|0
1658770500000|2022-07-25 17:35:00|232.11|229.71|234.96|232.56|235.08|232.68|232.11|229.71|0
1658770800000|2022-07-25 17:40:00|234.83|232.43|234.59|232.19|235.56|233.16|234.1|231.7|0
1658771100000|2022-07-25 17:45:00|234.71|232.31|234.83|232.43|235.07|232.67|233.98|231.58|0
1658771400000|2022-07-25 17:50:00|234.95|232.55|236.55|234.15|236.92|234.52|234.21|231.81|0
1658771700000|2022-07-25 17:55:00|236.67|234.27|237.04|234.64|237.04|234.64|236.55|234.15|0
1658772000000|2022-07-25 18:00:00|237.16|234.76|237.89|235.49|237.89|235.49|236.79|234.39|0
1658772300000|2022-07-25 18:05:00|238.01|235.61|237.4|235|238.14|235.74|236.18|233.78|0
1658772600000|2022-07-25 18:10:00|237.52|235.12|236.42|234.02|237.52|235.12|235.93|233.53|0
1658772900000|2022-07-25 18:15:00|236.54|234.14|238.32|235.92|238.5|236.1|236.29|233.89|0
1658773200000|2022-07-25 18:20:00|238.37|235.97|237.64|235.24|239.05|236.65|237.27|234.87|0
1658773500000|2022-07-25 18:25:00|237.76|235.36|238.12|235.72|238.86|236.46|237.39|234.99|0
1658773800000|2022-07-25 18:30:00|238|235.6|238.12|235.72|239.23|236.83|237.51|235.11|0
1658774100000|2022-07-25 18:35:00|237.88|235.48|237.26|234.86|238.12|235.72|236.41|234.01|0
1658774400000|2022-07-25 18:40:00|237.14|234.74|236.65|234.25|237.5|235.1|235.91|233.51|0
1658774700000|2022-07-25 18:45:00|236.52|234.12|239.1|236.7|240.08|237.68|236.52|234.12|0
1658775000000|2022-07-25 18:50:00|238.97|236.57|239.59|237.19|240.2|237.8|238.48|236.08|0
1658775300000|2022-07-25 18:55:00|239.46|237.06|240.59|238.19|240.94|238.54|238.48|236.08|0
1658775600000|2022-07-25 19:00:00|240.09|237.69|241.57|239.17|241.95|239.55|238.36|235.96|0
1658775900000|2022-07-25 19:05:00|241.95|239.55|240.83|238.43|242.82|240.42|240.7|238.3|0
1658776200000|2022-07-25 19:10:00|240.95|238.55|241.07|238.67|241.94|239.54|240.33|237.93|0
1658776500000|2022-07-25 19:15:00|240.95|238.55|240.52|238.12|242.32|239.92|239.96|237.56|0
1658776800000|2022-07-25 19:20:00|240.57|238.17|238.35|235.95|240.95|238.55|238.23|235.83|0
1658777100000|2022-07-25 19:25:00|238.23|235.83|240.26|237.86|240.57|238.17|237.98|235.58|0
1658777400000|2022-07-25 19:30:00|240.94|238.54|240.94|238.54|241.44|239.04|239.21|236.81|0
1658777700000|2022-07-25 19:35:00|240.81|238.41|237.36|234.96|240.81|238.41|237.11|234.71|0
1658778000000|2022-07-25 19:40:00|237.48|235.08|237.36|234.96|238.59|236.19|236.38|233.98|0
1658778300000|2022-07-25 19:45:00|237.48|235.08|235.56|233.16|237.85|235.45|235.13|232.73|0
1658778600000|2022-07-25 19:50:00|235.68|233.28|232.64|230.24|235.68|233.28|232.52|230.12|0
1658778900000|2022-07-25 19:55:00|232.28|229.88|231.19|228.79|232.52|230.12|229.74|227.34|0
1658779200000|2022-07-25 20:00:00|230.22|227.82|227.94|225.54|230.22|227.82|227.94|225.54|0
1658779500000|2022-07-25 20:05:00|228.18|225.78|229.07|226.67|229.71|227.31|228.18|225.78|0
1658779800000|2022-07-25 20:10:00|228.95|226.55|229.18|226.78|229.54|227.14|228.59|226.19|0
1658780100000|2022-07-25 20:15:00|229.14|226.34|234.09|231.29|234.57|231.77|228.78|225.98|0
1658780400000|2022-07-25 20:20:00|234.15|231.35|234.2|231.4|234.81|232.01|232.51|229.71|0
1658780700000|2022-07-25 20:25:00|234.33|231.53|234.63|231.83|234.81|232.01|233.72|230.92|0
1658781000000|2022-07-25 20:30:00|234.69|231.89|234.81|232.01|235.36|232.56|234.44|231.64|0
1658781300000|2022-07-25 20:35:00|234.69|231.89|234.56|231.76|234.93|232.13|234.44|231.64|0
1658781600000|2022-07-25 20:40:00|234.62|231.82|234.13|231.33|234.68|231.88|234.07|231.27|0
1658781900000|2022-07-25 20:45:00|234.07|231.27|234.07|231.27|234.07|231.27|233.83|231.03|0
1658782200000|2022-07-25 20:50:00|234.19|231.39|234.67|231.87|235.04|232.24|233.83|231.03|0
1658782500000|2022-07-25 20:55:00|234.8|232|235.1|232.3|235.16|232.36|234.37|231.57|0
1658782800000|2022-07-25 21:00:00|235.02|232.22|235.02|232.22|235.15|232.35|234.99|232.19|0
1658783100000|2022-07-25 21:05:00|235|232.2|236.01|233.21|236.07|233.27|235|232.2|0
1658783400000|2022-07-25 21:10:00|236.16|233.36|236.68|233.88|236.73|233.93|235.93|233.13|0
1658783700000|2022-07-25 21:15:00|236.78|233.98|237.01|234.21|237.17|234.37|236.78|233.98|0
1658784000000|2022-07-25 21:20:00|237.13|234.33|236.88|234.08|237.24|234.44|236.77|233.97|0
1658784300000|2022-07-25 21:25:00|236.86|234.06|236.88|234.08|237.23|234.43|236.78|233.98|0
1658784600000|2022-07-25 21:30:00|236.86|234.06|237.43|234.63|237.43|234.63|236.86|234.06|0
1658784900000|2022-07-25 21:35:00|237.37|234.57|237.88|235.08|237.98|235.18|237.37|234.57|0
1658785200000|2022-07-25 21:40:00|237.94|235.14|238.08|235.28|238.41|235.61|237.87|235.07|0
1658785500000|2022-07-25 21:45:00|237.98|235.18|238.43|235.63|238.66|235.86|237.97|235.17|0
1658785800000|2022-07-25 21:50:00|238.27|235.47|238.05|235.25|238.4|235.6|237.87|235.07|0
1658786100000|2022-07-25 21:55:00|238.08|235.28|237.92|235.12|238.16|235.36|237.61|234.81|0
1658786400000|2022-07-25 22:00:00|236.78|233.98|237.57|234.77|238.06|235.26|236.35|233.55|0
1658786700000|2022-07-25 22:05:00|237.64|234.84|237.32|234.52|237.64|234.84|237.08|234.28|0
1658787000000|2022-07-25 22:10:00|237.2|234.4|237.32|234.52|237.94|235.14|236.95|234.15|0
1658787300000|2022-07-25 22:15:00|237.2|234.4|236.7|233.9|237.2|234.4|236.46|233.66|0
1658787600000|2022-07-25 22:20:00|236.83|234.03|237.32|234.52|237.32|234.52|236.83|234.03|0
1658787900000|2022-07-25 22:25:00|237.44|234.64|237.68|234.88|237.8|235|237.44|234.64|0
1658788200000|2022-07-25 22:30:00|237.8|235|236.94|234.14|238.05|235.25|236.58|233.78|0
1658788500000|2022-07-25 22:35:00|236.82|234.02|236.69|233.89|236.88|234.08|236.08|233.28|0
1658788800000|2022-07-25 22:40:00|236.57|233.77|236.81|234.01|237.06|234.26|236.57|233.77|0
1658789100000|2022-07-25 22:45:00|236.69|233.89|237.18|234.38|237.3|234.5|236.69|233.89|0
1658789400000|2022-07-25 22:50:00|237.24|234.44|237.42|234.62|237.61|234.81|237.24|234.44|0
1658789700000|2022-07-25 22:55:00|237.54|234.74|236.56|233.76|237.67|234.87|236.5|233.7|0
1658790000000|2022-07-25 23:00:00|236.68|233.88|236.74|233.94|237.05|234.25|236.68|233.88|0
1658790300000|2022-07-25 23:05:00|236.56|233.76|237.17|234.37|237.17|234.37|236.5|233.7|0
1658790600000|2022-07-25 23:10:00|237.05|234.25|237.17|234.37|237.41|234.61|236.92|234.12|0
1658790900000|2022-07-25 23:15:00|237.29|234.49|237.29|234.49|237.53|234.73|237.29|234.49|0
1658791200000|2022-07-25 23:20:00|237.23|234.43|237.28|234.48|237.53|234.73|237.23|234.43|0
1658791500000|2022-07-25 23:25:00|237.41|234.61|238.51|235.71|238.63|235.83|237.4|234.6|0
1658791800000|2022-07-25 23:30:00|238.63|235.83|238.02|235.22|238.94|236.14|238.02|235.22|0
1658792100000|2022-07-25 23:35:00|238.01|235.21|238.63|235.83|238.88|236.08|238.01|235.21|0
1658792400000|2022-07-25 23:40:00|238.69|235.89|238.75|235.95|239.12|236.32|238.63|235.83|0
1658792700000|2022-07-25 23:45:00|238.63|235.83|238.25|235.45|238.63|235.83|238.01|235.21|0
1658793000000|2022-07-25 23:50:00|238.38|235.58|238.25|235.45|238.69|235.89|238|235.2|0
1658793300000|2022-07-25 23:55:00|238.37|235.57|237.76|234.96|238.37|235.57|237.63|234.83|0
1658793600000|2022-07-26 00:00:00|237.88|235.08|237.26|234.46|238.12|235.32|237.14|234.34|0
1658793900000|2022-07-26 00:05:00|237.14|234.34|237.45|234.65|238.18|235.38|236.77|233.97|0
1658794200000|2022-07-26 00:10:00|237.5|234.7|238.12|235.32|238.37|235.57|237.26|234.46|0
1658794500000|2022-07-26 00:15:00|238.24|235.44|238.11|235.31|239.47|236.67|237.62|234.82|0
1658794800000|2022-07-26 00:20:00|238.05|235.25|239.47|236.67|239.47|236.67|237.87|235.07|0
1658795100000|2022-07-26 00:25:00|239.34|236.54|238.35|235.55|239.34|236.54|238.11|235.31|0
1658795400000|2022-07-26 00:30:00|238.3|235.5|239.46|236.66|239.71|236.91|238.11|235.31|0
1658795700000|2022-07-26 00:35:00|239.59|236.79|239.09|236.29|240.08|237.28|238.84|236.04|0
1658796000000|2022-07-26 00:40:00|238.97|236.17|239.4|236.6|239.46|236.66|238.72|235.92|0
1658796300000|2022-07-26 00:45:00|239.46|236.66|240.07|237.27|240.69|237.89|239.46|236.66|0
1658796600000|2022-07-26 00:50:00|240.01|237.21|240.07|237.27|240.51|237.71|239.7|236.9|0
1658796900000|2022-07-26 00:55:00|240.13|237.33|239.45|236.65|240.44|237.64|239.33|236.53|0
1658797200000|2022-07-26 01:00:00|239.51|236.71|239.08|236.28|239.7|236.9|238.71|235.91|0
1658797500000|2022-07-26 01:05:00|238.89|236.09|238.7|235.9|239.45|236.65|238.7|235.9|0
1658797800000|2022-07-26 01:10:00|238.52|235.72|238.33|235.53|238.83|236.03|238.08|235.28|0
1658798100000|2022-07-26 01:15:00|238.21|235.41|237.78|234.98|238.45|235.65|237.59|234.79|0
1658798400000|2022-07-26 01:20:00|237.84|235.04|237.34|234.54|237.84|235.04|236.73|233.93|0
1658798700000|2022-07-26 01:25:00|237.22|234.42|236.24|233.44|237.59|234.79|235.99|233.19|0
1658799000000|2022-07-26 01:30:00|236.11|233.31|236.85|234.05|237.15|234.35|235.87|233.07|0
1658799300000|2022-07-26 01:35:00|236.79|233.99|238.2|235.4|238.45|235.65|236.66|233.86|0
1658799600000|2022-07-26 01:40:00|238.27|235.47|237.34|234.54|238.57|235.77|237.1|234.3|0
1658799900000|2022-07-26 01:45:00|237.41|234.61|238.44|235.64|238.69|235.89|237.41|234.61|0
1658800200000|2022-07-26 01:50:00|238.39|235.59|238.56|235.76|238.81|236.01|238.2|235.4|0
1658800500000|2022-07-26 01:55:00|238.51|235.71|238.81|236.01|239.3|236.5|238.44|235.64|0
1658800800000|2022-07-26 02:00:00|238.87|236.07|239.73|236.93|239.91|237.11|238.81|236.01|0
1658801100000|2022-07-26 02:05:00|239.85|237.05|238.68|235.88|239.91|237.11|238.56|235.76|0
1658801400000|2022-07-26 02:10:00|238.43|235.63|238.19|235.39|238.92|236.12|238.19|235.39|0
1658801700000|2022-07-26 02:15:00|238.31|235.51|238.67|235.87|238.92|236.12|238.19|235.39|0
1658802000000|2022-07-26 02:20:00|238.74|235.94|238.24|235.44|239.04|236.24|238.06|235.26|0
1658802300000|2022-07-26 02:25:00|238.3|235.5|238.18|235.38|238.42|235.62|237.93|235.13|0
1658802600000|2022-07-26 02:30:00|238.3|235.5|237.93|235.13|238.67|235.87|237.69|234.89|0
1658802900000|2022-07-26 02:35:00|237.81|235.01|236.95|234.15|237.81|235.01|236.22|233.42|0
1658803200000|2022-07-26 02:40:00|236.89|234.09|236.82|234.02|236.95|234.15|236.09|233.29|0
1658803500000|2022-07-26 02:45:00|236.58|233.78|235.84|233.04|236.7|233.9|235.84|233.04|0
1658803800000|2022-07-26 02:50:00|235.91|233.11|236.27|233.47|236.27|233.47|235.72|232.92|0
1658804100000|2022-07-26 02:55:00|236.33|233.53|237|234.2|237.18|234.38|236.27|233.47|0
1658804400000|2022-07-26 03:00:00|236.94|234.14|236.81|234.01|237.18|234.38|236.45|233.65|0
1658804700000|2022-07-26 03:05:00|236.69|233.89|236.56|233.76|236.69|233.89|236.2|233.4|0
1658805000000|2022-07-26 03:10:00|236.51|233.71|236.14|233.34|236.51|233.71|235.95|233.15|0
1658805300000|2022-07-26 03:15:00|236.26|233.46|236.44|233.64|236.56|233.76|236.07|233.27|0
1658805600000|2022-07-26 03:20:00|236.56|233.76|236.56|233.76|236.68|233.88|236.19|233.39|0
1658805900000|2022-07-26 03:25:00|236.43|233.63|236.43|233.63|236.92|234.12|236.43|233.63|0
1658806200000|2022-07-26 03:30:00|236.31|233.51|236.55|233.75|236.62|233.82|236.19|233.39|0
1658806500000|2022-07-26 03:35:00|236.43|233.63|236.98|234.18|237.04|234.24|236.18|233.38|0
1658806800000|2022-07-26 03:40:00|236.92|234.12|237.03|234.23|237.65|234.85|236.86|234.06|0
1658807100000|2022-07-26 03:45:00|237.16|234.36|237.64|234.84|237.64|234.84|237.16|234.36|0
1658807400000|2022-07-26 03:50:00|237.71|234.91|237.52|234.72|237.77|234.97|237.4|234.6|0
1658807700000|2022-07-26 03:55:00|237.46|234.66|237.03|234.23|237.52|234.72|237.03|234.23|0
1658808000000|2022-07-26 04:00:00|236.9|234.1|237.39|234.59|237.39|234.59|236.85|234.05|0
1658808300000|2022-07-26 04:05:00|237.33|234.53|237.51|234.71|237.64|234.84|237.21|234.41|0
1658808600000|2022-07-26 04:10:00|237.45|234.65|237.51|234.71|237.51|234.71|237.26|234.46|0
1658808900000|2022-07-26 04:15:00|237.45|234.65|237.87|235.07|237.87|235.07|237.39|234.59|0
1658809200000|2022-07-26 04:20:00|238|235.2|237.87|235.07|238.24|235.44|237.75|234.95|0
1658809500000|2022-07-26 04:25:00|237.99|235.19|238.36|235.56|238.48|235.68|237.99|235.19|0
1658809800000|2022-07-26 04:30:00|238.24|235.44|237.99|235.19|238.24|235.44|237.87|235.07|0
1658810100000|2022-07-26 04:35:00|238.11|235.31|238.23|235.43|238.23|235.43|237.99|235.19|0
1658810400000|2022-07-26 04:40:00|238.17|235.37|237.98|235.18|238.23|235.43|237.98|235.18|0
1658810700000|2022-07-26 04:45:00|237.86|235.06|237.73|234.93|237.86|235.06|237.61|234.81|0
1658811000000|2022-07-26 04:50:00|237.61|234.81|237.36|234.56|237.61|234.81|237.12|234.32|0
1658811300000|2022-07-26 04:55:00|237.24|234.44|237.24|234.44|237.36|234.56|236.94|234.14|0
1658811600000|2022-07-26 05:00:00|237.3|234.5|236.63|233.83|237.36|234.56|236.38|233.58|0
1658811900000|2022-07-26 05:05:00|236.5|233.7|237.6|234.8|237.79|234.99|236.5|233.7|0
1658812200000|2022-07-26 05:10:00|237.48|234.68|237.48|234.68|237.97|235.17|237.11|234.31|0
1658812500000|2022-07-26 05:15:00|237.35|234.55|238.02|235.22|238.2|235.4|236.98|234.18|0
1658812800000|2022-07-26 05:20:00|237.96|235.16|237.59|234.79|238.2|235.4|237.34|234.54|0
1658813100000|2022-07-26 05:25:00|237.46|234.66|237.22|234.42|237.58|234.78|236.97|234.17|0
1658813400000|2022-07-26 05:30:00|236.97|234.17|237.03|234.23|237.65|234.85|236.97|234.17|0
1658813700000|2022-07-26 05:35:00|236.97|234.17|237.7|234.9|237.7|234.9|236.72|233.92|0
1658814000000|2022-07-26 05:40:00|237.58|234.78|237.21|234.41|237.82|235.02|237.21|234.41|0
1658814300000|2022-07-26 05:45:00|237.33|234.53|237.02|234.22|237.45|234.65|236.84|234.04|0
1658814600000|2022-07-26 05:50:00|237.08|234.28|236.59|233.79|237.21|234.41|236.47|233.67|0
1658814900000|2022-07-26 05:55:00|236.47|233.67|236.59|233.79|236.9|234.1|236.04|233.24|0
1658815200000|2022-07-26 06:00:00|236.83|234.03|236.1|233.3|236.95|234.15|235.24|232.44|0
1658815500000|2022-07-26 06:05:00|236.22|233.42|237.01|234.21|237.01|234.21|236.09|233.29|0
1658815800000|2022-07-26 06:10:00|237.07|234.27|237.19|234.39|237.44|234.64|236.7|233.9|0
1658816100000|2022-07-26 06:15:00|237.26|234.46|237.74|234.94|237.93|235.13|237.01|234.21|0
1658816400000|2022-07-26 06:20:00|237.68|234.88|237.59|234.79|238.08|235.28|236.28|233.48|0
1658816700000|2022-07-26 06:25:00|237.47|234.67|236.73|233.93|237.59|234.79|236.67|233.87|0
1658817000000|2022-07-26 06:30:00|236.85|234.05|237.65|234.85|237.83|235.03|236.49|233.69|0
1658817300000|2022-07-26 06:35:00|237.77|234.97|236.97|234.17|238.69|235.89|236.73|233.93|0
1658817600000|2022-07-26 06:40:00|237.09|234.29|236.91|234.11|237.34|234.54|236.6|233.8|0
1658817900000|2022-07-26 06:45:00|236.84|234.04|237.58|234.78|237.76|234.96|236.72|233.92|0
1658818200000|2022-07-26 06:50:00|237.82|235.02|237.7|234.9|237.94|235.14|237.27|234.47|0
1658818500000|2022-07-26 06:55:00|237.88|235.08|237.45|234.65|238.25|235.45|237.33|234.53|0
1658818800000|2022-07-26 07:00:00|237.33|234.53|236.71|233.91|237.69|234.89|235.61|232.81|0
1658819100000|2022-07-26 07:05:00|236.39|233.99|237.12|234.72|237.37|234.97|236.02|233.62|0
1658819400000|2022-07-26 07:10:00|237.18|234.78|237.98|235.58|237.98|235.58|236.63|234.23|0
1658819700000|2022-07-26 07:15:00|238.1|235.7|236.08|233.68|238.59|236.19|236.08|233.68|0
1658820000000|2022-07-26 07:20:00|236.01|233.61|236.56|234.16|236.87|234.47|235.53|233.13|0
1658820300000|2022-07-26 07:25:00|236.62|234.22|236.13|233.73|236.62|234.22|235.16|232.76|0
1658820600000|2022-07-26 07:30:00|236.19|233.79|236.13|233.73|236.62|234.22|235.15|232.75|0
1658820900000|2022-07-26 07:35:00|236.25|233.85|236.74|234.34|237.23|234.83|235.95|233.55|0
1658821200000|2022-07-26 07:40:00|236.61|234.21|237.04|234.64|237.1|234.7|236.07|233.67|0
1658821500000|2022-07-26 07:45:00|236.98|234.58|235.75|233.35|237.1|234.7|235.63|233.23|0
1658821800000|2022-07-26 07:50:00|235.63|233.23|235.14|232.74|235.63|233.23|235.02|232.62|0
1658822100000|2022-07-26 07:55:00|235.26|232.86|235.02|232.62|235.51|233.11|234.29|231.89|0
1658822400000|2022-07-26 08:00:00|234.9|232.5|235.75|233.35|235.87|233.47|234.77|232.37|0
1658822700000|2022-07-26 08:05:00|235.62|233.22|236.6|234.2|236.97|234.57|235.62|233.22|0
1658823000000|2022-07-26 08:10:00|236.72|234.32|237.45|235.05|237.7|235.3|236.35|233.95|0
1658823300000|2022-07-26 08:15:00|237.58|235.18|236.96|234.56|238.07|235.67|236.96|234.56|0
1658823600000|2022-07-26 08:20:00|237.02|234.62|236.71|234.31|237.21|234.81|236.47|234.07|0
1658823900000|2022-07-26 08:25:00|236.65|234.25|236.34|233.94|236.96|234.56|236.1|233.7|0
1658824200000|2022-07-26 08:30:00|236.47|234.07|235.73|233.33|236.59|234.19|235.24|232.84|0
1658824500000|2022-07-26 08:35:00|235.85|233.45|236.09|233.69|236.58|234.18|235.73|233.33|0
1658824800000|2022-07-26 08:40:00|235.97|233.57|235.91|233.51|236.28|233.88|235.72|233.32|0
1658825100000|2022-07-26 08:45:00|235.97|233.57|236.33|233.93|236.7|234.3|235.72|233.32|0
1658825400000|2022-07-26 08:50:00|236.27|233.87|235.72|233.32|236.33|233.93|235.72|233.32|0
1658825700000|2022-07-26 08:55:00|235.66|233.26|236.15|233.75|236.21|233.81|235.35|232.95|0
1658826000000|2022-07-26 09:00:00|236.08|233.68|234.37|231.97|236.08|233.68|234.37|231.97|0
1658826300000|2022-07-26 09:05:00|234.44|232.04|234.86|232.46|235.29|232.89|233.89|231.49|0
1658826600000|2022-07-26 09:10:00|234.98|232.58|235.28|232.88|235.71|233.31|234.61|232.21|0
1658826900000|2022-07-26 09:15:00|235.34|232.94|235.95|233.55|236.19|233.79|235.16|232.76|0
1658827200000|2022-07-26 09:20:00|236.07|233.67|236.07|233.67|236.44|234.04|235.65|233.25|0
1658827500000|2022-07-26 09:25:00|236.19|233.79|236.8|234.4|237.05|234.65|236.07|233.67|0
1658827800000|2022-07-26 09:30:00|236.92|234.52|237.23|234.83|237.53|235.13|236.68|234.28|0
1658828100000|2022-07-26 09:35:00|237.17|234.77|236.92|234.52|237.9|235.5|236.67|234.27|0
1658828400000|2022-07-26 09:40:00|236.86|234.46|236.43|234.03|237.04|234.64|236.3|233.9|0
1658828700000|2022-07-26 09:45:00|236.49|234.09|235.81|233.41|236.49|234.09|235.2|232.8|0
1658829000000|2022-07-26 09:50:00|235.93|233.53|235.32|232.92|235.93|233.53|235.2|232.8|0
1658829300000|2022-07-26 09:55:00|235.38|232.98|235.5|233.1|235.68|233.28|235.32|232.92|0
1658829600000|2022-07-26 10:00:00|235.63|233.23|235.5|233.1|235.93|233.53|235.19|232.79|0
1658829900000|2022-07-26 10:05:00|235.56|233.16|235.8|233.4|236.41|234.01|234.65|232.25|0
1658830200000|2022-07-26 10:10:00|235.68|233.28|236.72|234.32|236.72|234.32|235.07|232.67|0
1658830500000|2022-07-26 10:15:00|236.65|234.25|237.88|235.48|237.88|235.48|236.29|233.89|0
1658830800000|2022-07-26 10:20:00|238|235.6|239.79|237.39|239.97|237.57|238|235.6|0
1658831100000|2022-07-26 10:25:00|239.85|237.45|239.1|236.7|240.59|238.19|238.86|236.46|0
1658831400000|2022-07-26 10:30:00|239.23|236.83|239.84|237.44|240.21|237.81|238.24|235.84|0
1658831700000|2022-07-26 10:35:00|239.97|237.57|240.09|237.69|240.71|238.31|239.84|237.44|0
1658832000000|2022-07-26 10:40:00|239.96|237.56|239.28|236.88|240.7|238.3|239.22|236.82|0
1658832300000|2022-07-26 10:45:00|239.22|236.82|238.48|236.08|239.22|236.82|238.23|235.83|0
1658832600000|2022-07-26 10:50:00|238.6|236.2|237.74|235.34|239.28|236.88|237.49|235.09|0
1658832900000|2022-07-26 10:55:00|237.86|235.46|238.35|235.95|238.6|236.2|237.74|235.34|0
1658833200000|2022-07-26 11:00:00|238.29|235.89|237.49|235.09|239.7|237.3|237.36|234.96|0
1658833500000|2022-07-26 11:05:00|237.73|235.33|238.22|235.82|238.47|236.07|237.24|234.84|0
1658833800000|2022-07-26 11:10:00|238.34|235.94|239.2|236.8|239.95|237.55|237.97|235.57|0
1658834100000|2022-07-26 11:15:00|239.08|236.68|239.57|237.17|239.57|237.17|238.34|235.94|0
1658834400000|2022-07-26 11:20:00|239.69|237.29|239.2|236.8|239.69|237.29|238.71|236.31|0
1658834700000|2022-07-26 11:25:00|239.07|236.67|237.96|235.56|239.2|236.8|237.47|235.07|0
1658835000000|2022-07-26 11:30:00|237.84|235.44|237.59|235.19|237.84|235.44|237.1|234.7|0
1658835300000|2022-07-26 11:35:00|237.71|235.31|237.53|235.13|238.08|235.68|237.34|234.94|0
1658835600000|2022-07-26 11:40:00|237.47|235.07|237.96|235.56|238.45|236.05|237.34|234.94|0
1658835900000|2022-07-26 11:45:00|237.83|235.43|237.22|234.82|237.96|235.56|237.22|234.82|0
1658836200000|2022-07-26 11:50:00|237.16|234.76|237.58|235.18|237.77|235.37|236.6|234.2|0
1658836500000|2022-07-26 11:55:00|237.7|235.3|238.81|236.41|239|236.6|237.58|235.18|0
1658836800000|2022-07-26 12:00:00|238.93|236.53|238.19|235.79|239.06|236.66|238.19|235.79|0
1658837100000|2022-07-26 12:05:00|238.07|235.67|237.7|235.3|238.19|235.79|237.45|235.05|0
1658837400000|2022-07-26 12:10:00|237.57|235.17|237.82|235.42|237.82|235.42|237.08|234.68|0
1658837700000|2022-07-26 12:15:00|237.88|235.48|239.41|237.01|239.66|237.26|237.57|235.17|0
1658838000000|2022-07-26 12:20:00|239.54|237.14|237.93|235.53|239.54|237.14|237.81|235.41|0
1658838300000|2022-07-26 12:25:00|237.81|235.41|237.69|235.29|238.06|235.66|237.2|234.8|0
1658838600000|2022-07-26 12:30:00|237.81|235.41|237.07|234.67|237.81|235.41|236.95|234.55|0
1658838900000|2022-07-26 12:35:00|236.95|234.55|236.82|234.42|237.31|234.91|236.27|233.87|0
1658839200000|2022-07-26 12:40:00|236.94|234.54|238.54|236.14|238.54|236.14|236.82|234.42|0
1658839500000|2022-07-26 12:45:00|238.41|236.01|240.02|237.62|240.26|237.86|238.29|235.89|0
1658839800000|2022-07-26 12:50:00|240.14|237.74|239.64|237.24|240.76|238.36|239.15|236.75|0
1658840100000|2022-07-26 12:55:00|239.77|237.37|238.78|236.38|240.01|237.61|238.78|236.38|0
1658840400000|2022-07-26 13:00:00|238.9|236.5|238.16|235.76|242.99|240.59|238.16|235.76|0
1658840700000|2022-07-26 13:05:00|237.91|235.51|239.76|237.36|239.76|237.36|237.67|235.27|0
1658841000000|2022-07-26 13:10:00|239.88|237.48|241.12|238.72|241.37|238.97|239.39|236.99|0
1658841300000|2022-07-26 13:15:00|241.24|238.84|241.49|239.09|241.86|239.46|241.12|238.72|0
1658841600000|2022-07-26 13:20:00|241.43|239.03|241.36|238.96|241.49|239.09|240.62|238.22|0
1658841900000|2022-07-26 13:25:00|241.11|238.71|239.5|237.1|242.35|239.95|239.01|236.61|0
1658842200000|2022-07-26 13:30:00|239.87|237.47|241.42|239.02|243.22|240.82|238.64|236.24|0
1658842500000|2022-07-26 13:35:00|241.54|239.14|239.55|237.15|242.67|240.27|239.05|236.65|0
1658842800000|2022-07-26 13:40:00|239.43|237.03|241.79|239.39|241.79|239.39|238.31|235.91|0
1658843100000|2022-07-26 13:45:00|241.91|239.51|244.03|241.63|244.54|242.14|241.79|239.39|0
1658843400000|2022-07-26 13:50:00|243.9|241.5|242.27|239.87|244.03|241.63|240.41|238.01|0
1658843700000|2022-07-26 13:55:00|242.15|239.75|242.15|239.75|243.4|241|241.28|238.88|0
1658844000000|2022-07-26 14:00:00|243.21|240.81|240.77|238.37|246.03|243.63|239.78|237.38|0
1658844300000|2022-07-26 14:05:00|240.65|238.25|241.64|239.24|242.02|239.62|240.15|237.75|0
1658844600000|2022-07-26 14:10:00|241.77|239.37|244.26|241.86|244.89|242.49|240.4|238|0
1658844900000|2022-07-26 14:15:00|244.14|241.74|244.13|241.73|244.89|242.49|242.76|240.36|0
1658845200000|2022-07-26 14:20:00|244.01|241.61|246.65|244.25|246.77|244.37|243.76|241.36|0
1658845500000|2022-07-26 14:25:00|246.52|244.12|245.76|243.36|246.9|244.5|245.13|242.73|0
1658845800000|2022-07-26 14:30:00|245.89|243.49|246.83|244.43|247.65|245.25|245.51|243.11|0
1658846100000|2022-07-26 14:35:00|246.64|244.24|246.39|243.99|247.65|245.25|245.51|243.11|0
1658846400000|2022-07-26 14:40:00|246.64|244.24|245.88|243.48|247.14|244.74|245|242.6|0
1658846700000|2022-07-26 14:45:00|245.75|243.35|245.37|242.97|245.88|243.48|244.62|242.22|0
1658847000000|2022-07-26 14:50:00|245.5|243.1|247.01|244.61|247.01|244.61|244.75|242.35|0
1658847300000|2022-07-26 14:55:00|247.39|244.99|243.86|241.46|247.77|245.37|243.86|241.46|0
1658847600000|2022-07-26 15:00:00|244.11|241.71|245.87|243.47|245.87|243.47|242.99|240.59|0
1658847900000|2022-07-26 15:05:00|246|243.6|248.14|245.74|248.78|246.38|246|243.6|0
1658848200000|2022-07-26 15:10:00|248.27|245.87|248.13|245.73|249.15|246.75|246.26|243.86|0
1658848500000|2022-07-26 15:15:00|248.26|245.86|248.64|246.24|249.14|246.74|247.5|245.1|0
1658848800000|2022-07-26 15:20:00|248.76|246.36|250.54|248.14|250.79|248.39|248.38|245.98|0
1658849100000|2022-07-26 15:25:00|250.41|248.01|254.23|251.83|254.23|251.83|250.28|247.88|0
1658849400000|2022-07-26 15:30:00|254.36|251.96|254.1|251.7|256.02|253.62|253.97|251.57|0
1658849700000|2022-07-26 15:35:00|254.29|251.89|255.4|253|256.17|253.77|254.04|251.64|0
1658850000000|2022-07-26 15:40:00|255.52|253.12|254.37|251.97|255.78|253.38|253.47|251.07|0
1658850300000|2022-07-26 15:45:00|254.24|251.84|255.9|253.5|256.03|253.63|254.11|251.71|0
1658850600000|2022-07-26 15:50:00|256.16|253.76|258.09|255.69|258.61|256.21|254.88|252.48|0
1658850900000|2022-07-26 15:55:00|258.22|255.82|258.09|255.69|258.48|256.08|256.67|254.27|0
1658851200000|2022-07-26 16:00:00|258.22|255.82|256.67|254.27|258.99|256.59|256.67|254.27|0
1658851500000|2022-07-26 16:05:00|256.8|254.4|257.18|254.78|258.34|255.94|256.15|253.75|0
1658851800000|2022-07-26 16:10:00|257.31|254.91|257.95|255.55|258.86|256.46|257.18|254.78|0
1658852100000|2022-07-26 16:15:00|257.82|255.42|256.47|254.07|257.82|255.42|255.63|253.23|0
1658852400000|2022-07-26 16:20:00|256.53|254.13|255.24|252.84|257.69|255.29|254.86|252.46|0
1658852700000|2022-07-26 16:25:00|254.99|252.59|254.98|252.58|256.27|253.87|254.47|252.07|0
1658853000000|2022-07-26 16:30:00|254.86|252.46|252.94|250.54|254.86|252.46|252.94|250.54|0
1658853300000|2022-07-26 16:35:00|252.81|250.41|254.34|251.94|254.47|252.07|252.55|250.15|0
1658853600000|2022-07-26 16:40:00|254.47|252.07|256|253.6|256.13|253.73|254.47|252.07|0
1658853900000|2022-07-26 16:45:00|255.87|253.47|253.61|251.21|256.26|253.86|253.09|250.69|0
1658854200000|2022-07-26 16:50:00|253.48|251.08|251.19|248.79|253.61|251.21|251.19|248.79|0
1658854500000|2022-07-26 16:55:00|251.32|248.92|251.45|249.05|251.83|249.43|250.55|248.15|0
1658854800000|2022-07-26 17:00:00|251.32|248.92|249.53|247.13|252.08|249.68|249.53|247.13|0
1658855100000|2022-07-26 17:05:00|249.41|247.01|248.15|245.75|250.3|247.9|248.02|245.62|0
1658855400000|2022-07-26 17:10:00|247.9|245.5|249.42|247.02|249.54|247.14|247.14|244.74|0
1658855700000|2022-07-26 17:15:00|249.29|246.89|250.56|248.16|250.69|248.29|249.29|246.89|0
1658856000000|2022-07-26 17:20:00|250.43|248.03|249.03|246.63|250.81|248.41|248.14|245.74|0
1658856300000|2022-07-26 17:25:00|249.28|246.88|247.89|245.49|249.79|247.39|247.51|245.11|0
1658856600000|2022-07-26 17:30:00|247.76|245.36|251.19|248.79|251.19|248.79|247.51|245.11|0
1658856900000|2022-07-26 17:35:00|251.32|248.92|251.31|248.91|251.57|249.17|250.3|247.9|0
1658857200000|2022-07-26 17:40:00|251.44|249.04|250.8|248.4|251.83|249.43|250.55|248.15|0
1658857500000|2022-07-26 17:45:00|250.67|248.27|252.08|249.68|252.46|250.06|250.67|248.27|0
1658857800000|2022-07-26 17:50:00|251.95|249.55|251.31|248.91|252.33|249.93|250.67|248.27|0
1658858100000|2022-07-26 17:55:00|251.18|248.78|252.58|250.18|252.59|250.19|250.8|248.4|0
1658858400000|2022-07-26 18:00:00|252.46|250.06|248.76|246.36|252.58|250.18|248.38|245.98|0
1658858700000|2022-07-26 18:05:00|248.63|246.23|252.19|249.79|252.45|250.05|247.24|244.84|0
1658859000000|2022-07-26 18:10:00|251.81|249.41|251.94|249.54|252.83|250.43|251.04|248.64|0
1658859300000|2022-07-26 18:15:00|252.06|249.66|253.99|251.59|254.24|251.84|251.93|249.53|0
1658859600000|2022-07-26 18:20:00|254.11|251.71|253.85|251.45|254.89|252.49|253.34|250.94|0
1658859900000|2022-07-26 18:25:00|253.98|251.58|256.3|253.9|256.43|254.03|253.73|251.33|0
1658860200000|2022-07-26 18:30:00|256.43|254.03|257.21|254.81|257.47|255.07|256.17|253.77|0
1658860500000|2022-07-26 18:35:00|257.08|254.68|257.86|255.46|257.86|255.46|256.17|253.77|0
1658860800000|2022-07-26 18:40:00|257.73|255.33|256.95|254.55|257.99|255.59|256.69|254.29|0
1658861100000|2022-07-26 18:45:00|257.07|254.67|257.72|255.32|257.72|255.32|256.17|253.77|0
1658861400000|2022-07-26 18:50:00|257.59|255.19|255.9|253.5|257.98|255.58|255.13|252.73|0
1658861700000|2022-07-26 18:55:00|256.03|253.63|255.38|252.98|256.94|254.54|255.25|252.85|0
1658862000000|2022-07-26 19:00:00|255.64|253.24|257.84|255.44|257.97|255.57|254.99|252.59|0
1658862300000|2022-07-26 19:05:00|257.71|255.31|258.36|255.96|259.41|257.01|257.32|254.92|0
1658862600000|2022-07-26 19:10:00|258.49|256.09|256.02|253.62|258.88|256.48|255.12|252.72|0
1658862900000|2022-07-26 19:15:00|255.76|253.36|255.63|253.23|256.15|253.75|254.6|252.2|0
1658863200000|2022-07-26 19:20:00|255.76|253.36|255.63|253.23|256.41|254.01|254.21|251.81|0
1658863500000|2022-07-26 19:25:00|255.5|253.1|255.11|252.71|256.79|254.39|254.98|252.58|0
1658863800000|2022-07-26 19:30:00|254.72|252.32|254.46|252.06|256.14|253.74|253.82|251.42|0
1658864100000|2022-07-26 19:35:00|254.33|251.93|253.43|251.03|255.62|253.22|253.3|250.9|0
1658864400000|2022-07-26 19:40:00|253.3|250.9|255.49|253.09|256.01|253.61|252.91|250.51|0
1658864700000|2022-07-26 19:45:00|255.36|252.96|256.98|254.58|259.52|257.12|254.97|252.57|0
1658865000000|2022-07-26 19:50:00|256.73|254.33|253.51|251.11|258.15|255.75|253.51|251.11|0
1658865300000|2022-07-26 19:55:00|253.12|250.72|255.43|253.03|256.46|254.06|252.35|249.95|0
1658865600000|2022-07-26 20:00:00|255.56|253.16|255.17|252.77|258.92|256.52|248.03|245.63|0
1658865900000|2022-07-26 20:05:00|255.24|252.84|250.05|247.65|255.37|252.97|249.42|247.02|0
1658866200000|2022-07-26 20:10:00|250.18|247.78|250.94|248.54|251.07|248.67|248.91|246.51|0
1658866500000|2022-07-26 20:15:00|250.76|247.96|249.9|247.1|251.27|248.47|248.76|245.96|0
1658866800000|2022-07-26 20:20:00|250.03|247.23|249.96|247.16|250.73|247.93|249.77|246.97|0
1658867100000|2022-07-26 20:25:00|249.77|246.97|249.58|246.78|250.6|247.8|249.51|246.71|0
1658867400000|2022-07-26 20:30:00|249.64|246.84|249.26|246.46|249.76|246.96|249.13|246.33|0
1658867700000|2022-07-26 20:35:00|249.13|246.33|248.43|245.63|249.26|246.46|247.73|244.93|0
1658868000000|2022-07-26 20:40:00|248.11|245.31|248.81|246.01|249.25|246.45|247.98|245.18|0
1658868300000|2022-07-26 20:45:00|248.62|245.82|247.73|244.93|248.94|246.14|247.54|244.74|0
1658868600000|2022-07-26 20:50:00|247.79|244.99|247.85|245.05|248.36|245.56|247.47|244.67|0
1658868900000|2022-07-26 20:55:00|248.1|245.3|246.4|243.6|248.36|245.56|246.15|243.35|0
1658869200000|2022-07-26 21:00:00|246.21|243.41|247.02|244.22|247.68|244.88|246.11|243.31|0
1658869500000|2022-07-26 21:05:00|246.86|244.06|246|243.2|246.98|244.18|246|243.2|0
1658869800000|2022-07-26 21:10:00|246.12|243.32|246.08|243.28|246.12|243.32|245.94|243.14|0
1658870100000|2022-07-26 21:15:00|246.12|243.32|245.86|243.06|246.14|243.34|245.73|242.93|0
1658870400000|2022-07-26 21:20:00|245.88|243.08|246.26|243.46|246.33|243.53|245.58|242.78|0
1658870700000|2022-07-26 21:25:00|245.8|243|245.54|242.74|245.99|243.19|245.38|242.58|0
1658871000000|2022-07-26 21:30:00|245.78|242.98|245.65|242.85|245.87|243.07|245.39|242.59|0
1658871300000|2022-07-26 21:35:00|245.5|242.7|245.99|243.19|246.24|243.44|245.5|242.7|0
1658871600000|2022-07-26 21:40:00|246.03|243.23|247.09|244.29|247.42|244.62|246.01|243.21|0
1658871900000|2022-07-26 21:45:00|247.11|244.31|246.99|244.19|247.21|244.41|246.86|244.06|0
1658872200000|2022-07-26 21:50:00|247.01|244.21|246.97|244.17|247.14|244.34|246.97|244.17|0
1658872500000|2022-07-26 21:55:00|246.95|244.15|245.97|243.17|246.95|244.15|245.75|242.95|0
1658872800000|2022-07-26 22:00:00|246.11|243.31|243.16|240.36|246.11|243.31|243.16|240.36|0
1658873100000|2022-07-26 22:05:00|242.54|239.74|238.45|235.65|242.79|239.99|238.45|235.65|0
1658873400000|2022-07-26 22:10:00|237.34|234.54|237.03|234.23|237.83|235.03|236.48|233.68|0
1658873700000|2022-07-26 22:15:00|237.09|234.29|238.75|235.95|238.81|236.01|237.09|234.29|0
1658874000000|2022-07-26 22:20:00|238.81|236.01|238.56|235.76|239.18|236.38|238.32|235.52|0
1658874300000|2022-07-26 22:25:00|238.5|235.7|239.55|236.75|239.55|236.75|238.5|235.7|0
1658874600000|2022-07-26 22:30:00|239.3|236.5|238.31|235.51|239.42|236.62|238.31|235.51|0
1658874900000|2022-07-26 22:35:00|238.43|235.63|240.91|238.11|240.91|238.11|238.31|235.51|0
1658875200000|2022-07-26 22:40:00|240.85|238.05|241.4|238.6|241.91|239.11|240.66|237.86|0
1658875500000|2022-07-26 22:45:00|241.28|238.48|242.15|239.35|242.28|239.48|240.91|238.11|0
1658875800000|2022-07-26 22:50:00|242.03|239.23|242.52|239.72|242.77|239.97|241.9|239.1|0
1658876100000|2022-07-26 22:55:00|242.46|239.66|241.77|238.97|242.52|239.72|241.65|238.85|0
1658876400000|2022-07-26 23:00:00|241.52|238.72|241.89|239.09|241.96|239.16|240.77|237.97|0
1658876700000|2022-07-26 23:05:00|241.77|238.97|241.14|238.34|242.27|239.47|240.89|238.09|0
1658877000000|2022-07-26 23:10:00|241.27|238.47|240.39|237.59|241.52|238.72|240.02|237.22|0
1658877300000|2022-07-26 23:15:00|240.33|237.53|240.51|237.71|240.89|238.09|240.02|237.22|0
1658877600000|2022-07-26 23:20:00|240.46|237.66|240.7|237.9|241.14|238.34|240.39|237.59|0
1658877900000|2022-07-26 23:25:00|240.64|237.84|239.83|237.03|240.76|237.96|239.76|236.96|0
1658878200000|2022-07-26 23:30:00|239.76|236.96|239.51|236.71|239.76|236.96|239.02|236.22|0
1658878500000|2022-07-26 23:35:00|239.39|236.59|238.52|235.72|239.39|236.59|238.27|235.47|0
1658878800000|2022-07-26 23:40:00|238.4|235.6|238.21|235.41|238.64|235.84|237.78|234.98|0
1658879100000|2022-07-26 23:45:00|238.15|235.35|237.4|234.6|238.46|235.66|237.4|234.6|0
1658879400000|2022-07-26 23:50:00|237.28|234.48|236.79|233.99|237.4|234.6|236.66|233.86|0
1658879700000|2022-07-26 23:55:00|236.66|233.86|237.89|235.09|238.02|235.22|236.66|233.86|0
1658880000000|2022-07-27 00:00:00|237.77|234.97|239.5|236.7|239.75|236.95|237.4|234.6|0
1658880300000|2022-07-27 00:05:00|239.37|236.57|237.76|234.96|239.37|236.57|237.52|234.72|0
1658880600000|2022-07-27 00:10:00|237.89|235.09|237.95|235.15|238.38|235.58|237.64|234.84|0
1658880900000|2022-07-27 00:15:00|237.64|234.84|237.14|234.34|237.64|234.84|236.77|233.97|0
1658881200000|2022-07-27 00:20:00|237.02|234.22|237.39|234.59|238|235.2|236.65|233.85|0
1658881500000|2022-07-27 00:25:00|237.63|234.83|237.63|234.83|237.88|235.08|237.26|234.46|0
1658881800000|2022-07-27 00:30:00|237.69|234.89|239.36|236.56|239.73|236.93|237.69|234.89|0
1658882100000|2022-07-27 00:35:00|239.3|236.5|239.48|236.68|239.85|237.05|239.23|236.43|0
1658882400000|2022-07-27 00:40:00|239.42|236.62|238.86|236.06|239.85|237.05|238.86|236.06|0
1658882700000|2022-07-27 00:45:00|238.8|236|239.47|236.67|239.84|237.04|238.37|235.57|0
1658883000000|2022-07-27 00:50:00|239.35|236.55|239.59|236.79|239.66|236.86|239.04|236.24|0
1658883300000|2022-07-27 00:55:00|239.47|236.67|239.47|236.67|239.47|236.67|238.85|236.05|0
1658883600000|2022-07-27 01:00:00|239.53|236.73|239.16|236.36|239.59|236.79|238.85|236.05|0
1658883900000|2022-07-27 01:05:00|239.22|236.42|239.46|236.66|239.71|236.91|239.22|236.42|0
1658884200000|2022-07-27 01:10:00|239.53|236.73|239.95|237.15|239.95|237.15|239.34|236.54|0
1658884500000|2022-07-27 01:15:00|239.89|237.09|240.82|238.02|241.07|238.27|239.83|237.03|0
1658884800000|2022-07-27 01:20:00|240.69|237.89|241.25|238.45|241.44|238.64|240.45|237.65|0
1658885100000|2022-07-27 01:25:00|241.19|238.39|241.68|238.88|242.06|239.26|241.19|238.39|0
1658885400000|2022-07-27 01:30:00|241.81|239.01|240.5|237.7|242.06|239.26|240.07|237.27|0
1658885700000|2022-07-27 01:35:00|240.44|237.64|240.93|238.13|241.18|238.38|240.31|237.51|0
1658886000000|2022-07-27 01:40:00|240.81|238.01|241.55|238.75|241.68|238.88|240.81|238.01|0
1658886300000|2022-07-27 01:45:00|241.49|238.69|240.43|237.63|241.55|238.75|240.43|237.63|0
1658886600000|2022-07-27 01:50:00|240.55|237.75|240.55|237.75|241.17|238.37|240.55|237.75|0
1658886900000|2022-07-27 01:55:00|240.62|237.82|240.67|237.87|240.92|238.12|240.3|237.5|0
1658887200000|2022-07-27 02:00:00|240.55|237.75|240.05|237.25|240.55|237.75|239.56|236.76|0
1658887500000|2022-07-27 02:05:00|240.17|237.37|240.24|237.44|240.67|237.87|240.11|237.31|0
1658887800000|2022-07-27 02:10:00|240.3|237.5|240.91|238.11|241.29|238.49|240.3|237.5|0
1658888100000|2022-07-27 02:15:00|240.79|237.99|240.79|237.99|241.22|238.42|240.79|237.99|0
1658888400000|2022-07-27 02:20:00|240.66|237.86|240.41|237.61|240.79|237.99|240.29|237.49|0
1658888700000|2022-07-27 02:25:00|240.29|237.49|240.9|238.1|240.9|238.1|240.16|237.36|0
1658889000000|2022-07-27 02:30:00|240.78|237.98|240.78|237.98|240.84|238.04|240.28|237.48|0
1658889300000|2022-07-27 02:35:00|240.84|238.04|240.65|237.85|240.9|238.1|240.53|237.73|0
1658889600000|2022-07-27 02:40:00|240.78|237.98|240.84|238.04|240.9|238.1|240.65|237.85|0
1658889900000|2022-07-27 02:45:00|240.77|237.97|240.65|237.85|240.9|238.1|240.4|237.6|0
1658890200000|2022-07-27 02:50:00|240.52|237.72|239.78|236.98|240.52|237.72|239.53|236.73|0
1658890500000|2022-07-27 02:55:00|239.9|237.1|239.9|237.1|240.15|237.35|239.71|236.91|0
1658890800000|2022-07-27 03:00:00|239.77|236.97|239.65|236.85|240.14|237.34|239.52|236.72|0
1658891100000|2022-07-27 03:05:00|239.52|236.72|239.15|236.35|239.77|236.97|239.03|236.23|0
1658891400000|2022-07-27 03:10:00|239.09|236.29|238.72|235.92|239.15|236.35|238.65|235.85|0
1658891700000|2022-07-27 03:15:00|238.78|235.98|239.02|236.22|239.15|236.35|238.41|235.61|0
1658892000000|2022-07-27 03:20:00|238.9|236.1|239.02|236.22|239.39|236.59|238.9|236.1|0
1658892300000|2022-07-27 03:25:00|238.96|236.16|239.26|236.46|239.39|236.59|238.89|236.09|0
1658892600000|2022-07-27 03:30:00|239.14|236.34|239.38|236.58|239.51|236.71|239.14|236.34|0
1658892900000|2022-07-27 03:35:00|239.26|236.46|239.5|236.7|239.63|236.83|239.14|236.34|0
1658893200000|2022-07-27 03:40:00|239.63|236.83|239.63|236.83|239.75|236.95|239.5|236.7|0
1658893500000|2022-07-27 03:45:00|239.5|236.7|239.62|236.82|239.63|236.83|239.25|236.45|0
1658893800000|2022-07-27 03:50:00|239.56|236.76|239.5|236.7|239.74|236.94|239.5|236.7|0
1658894100000|2022-07-27 03:55:00|239.37|236.57|239.49|236.69|239.5|236.7|239.25|236.45|0
1658894400000|2022-07-27 04:00:00|239.37|236.57|239.37|236.57|239.49|236.69|239.24|236.44|0
1658894700000|2022-07-27 04:05:00|239.49|236.69|238.99|236.19|239.49|236.69|238.99|236.19|0
1658895000000|2022-07-27 04:10:00|238.87|236.07|238.74|235.94|238.99|236.19|238.74|235.94|0
1658895300000|2022-07-27 04:15:00|238.62|235.82|238.87|236.07|238.99|236.19|238.25|235.45|0
1658895600000|2022-07-27 04:20:00|238.74|235.94|238.49|235.69|238.74|235.94|238.49|235.69|0
1658895900000|2022-07-27 04:25:00|238.43|235.63|238.61|235.81|238.62|235.82|238.37|235.57|0
1658896200000|2022-07-27 04:30:00|238.49|235.69|238.92|236.12|238.98|236.18|238.49|235.69|0
1658896500000|2022-07-27 04:35:00|238.86|236.06|238.73|235.93|238.98|236.18|238.61|235.81|0
1658896800000|2022-07-27 04:40:00|238.55|235.75|237.87|235.07|238.61|235.81|237.87|235.07|0
1658897100000|2022-07-27 04:45:00|237.81|235.01|236.27|233.47|237.99|235.19|236.27|233.47|0
1658897400000|2022-07-27 04:50:00|236.15|233.35|236.14|233.34|236.51|233.71|235.48|232.68|0
1658897700000|2022-07-27 04:55:00|236.27|233.47|236.02|233.22|236.39|233.59|235.9|233.1|0
1658898000000|2022-07-27 05:00:00|235.9|233.1|236.57|233.77|236.63|233.83|235.77|232.97|0
1658898300000|2022-07-27 05:05:00|236.63|233.83|236.38|233.58|236.87|234.07|236.38|233.58|0
1658898600000|2022-07-27 05:10:00|236.44|233.64|235.77|232.97|236.5|233.7|235.59|232.79|0
1658898900000|2022-07-27 05:15:00|235.64|232.84|236.25|233.45|236.25|233.45|235.28|232.48|0
1658899200000|2022-07-27 05:20:00|236.19|233.39|236.62|233.82|236.74|233.94|236.19|233.39|0
1658899500000|2022-07-27 05:25:00|236.74|233.94|235.51|232.71|236.86|234.06|235.51|232.71|0
1658899800000|2022-07-27 05:30:00|235.45|232.65|235.51|232.71|235.76|232.96|234.78|231.98|0
1658900100000|2022-07-27 05:35:00|235.63|232.83|236.12|233.32|236.12|233.32|235.14|232.34|0
1658900400000|2022-07-27 05:40:00|236.24|233.44|235.94|233.14|236.36|233.56|235.87|233.07|0
1658900700000|2022-07-27 05:45:00|235.99|233.19|236.6|233.8|236.85|234.05|235.87|233.07|0
1658901000000|2022-07-27 05:50:00|236.48|233.68|237.34|234.54|237.46|234.66|236.48|233.68|0
1658901300000|2022-07-27 05:55:00|237.21|234.41|236.66|233.86|237.34|234.54|236.48|233.68|0
1658901600000|2022-07-27 06:00:00|237.09|234.29|235.37|232.57|237.33|234.53|235.37|232.57|0
1658901900000|2022-07-27 06:05:00|235.31|232.51|235.98|233.18|236.23|233.43|235.31|232.51|0
1658902200000|2022-07-27 06:10:00|235.92|233.12|236.1|233.3|236.22|233.42|235.61|232.81|0
1658902500000|2022-07-27 06:15:00|235.98|233.18|237.2|234.4|237.2|234.4|235.86|233.06|0
1658902800000|2022-07-27 06:20:00|237.32|234.52|236.83|234.03|237.32|234.52|236.46|233.66|0
1658903100000|2022-07-27 06:25:00|236.95|234.15|236.83|234.03|237.32|234.52|236.22|233.42|0
1658903400000|2022-07-27 06:30:00|237.07|234.27|236.89|234.09|237.26|234.46|236.09|233.29|0
1658903700000|2022-07-27 06:35:00|236.82|234.02|237.19|234.39|237.19|234.39|236.33|233.53|0
1658904000000|2022-07-27 06:40:00|237.13|234.33|237.01|234.21|237.19|234.39|236.57|233.77|0
1658904300000|2022-07-27 06:45:00|236.94|234.14|237.99|235.19|237.99|235.19|236.82|234.02|0
1658904600000|2022-07-27 06:50:00|238.05|235.25|237.43|234.63|238.54|235.74|237.43|234.63|0
1658904900000|2022-07-27 06:55:00|237.55|234.75|238.04|235.24|238.04|235.24|237.3|234.5|0
1658905200000|2022-07-27 07:00:00|237.92|235.12|236.81|234.01|238.16|235.36|236.75|233.95|0
1658905500000|2022-07-27 07:05:00|236.61|234.21|236.61|234.21|236.85|234.45|235.87|233.47|0
1658905800000|2022-07-27 07:10:00|236.73|234.33|236.73|234.33|236.85|234.45|235.62|233.22|0
1658906100000|2022-07-27 07:15:00|236.79|234.39|234.27|231.87|238.48|236.08|234.15|231.75|0
1658906400000|2022-07-27 07:20:00|234.33|231.93|233.22|230.82|234.7|232.3|232.73|230.33|0
1658906700000|2022-07-27 07:25:00|233.34|230.94|233.09|230.69|233.83|231.43|232.85|230.45|0
1658907000000|2022-07-27 07:30:00|232.97|230.57|233.82|231.42|233.89|231.49|232.73|230.33|0
1658907300000|2022-07-27 07:35:00|233.7|231.3|233.33|230.93|233.82|231.42|233.33|230.93|0
1658907600000|2022-07-27 07:40:00|233.21|230.81|234.18|231.78|234.43|232.03|233.09|230.69|0
1658907900000|2022-07-27 07:45:00|234.25|231.85|233.33|230.93|234.43|232.03|232.84|230.44|0
1658908200000|2022-07-27 07:50:00|233.2|230.8|235.34|232.94|235.47|233.07|233.2|230.8|0
1658908500000|2022-07-27 07:55:00|235.28|232.88|234.54|232.14|235.53|233.13|234.54|232.14|0
1658908800000|2022-07-27 08:00:00|234.67|232.27|233.26|230.86|234.79|232.39|233.26|230.86|0
1658909100000|2022-07-27 08:05:00|233.32|230.92|231.43|229.03|233.5|231.1|230.28|227.88|0
1658909400000|2022-07-27 08:10:00|231.37|228.97|231.55|229.15|231.61|229.21|230.76|228.36|0
1658909700000|2022-07-27 08:15:00|231.49|229.09|232.65|230.25|232.65|230.25|230.94|228.54|0
1658910000000|2022-07-27 08:20:00|232.59|230.19|233.14|230.74|233.38|230.98|232.41|230.01|0
1658910300000|2022-07-27 08:25:00|233.26|230.86|233.2|230.8|233.62|231.22|232.89|230.49|0
1658910600000|2022-07-27 08:30:00|233.26|230.86|232.4|230|233.26|230.86|231.92|229.52|0
1658910900000|2022-07-27 08:35:00|232.46|230.06|232.88|230.48|233.01|230.61|232.03|229.63|0
1658911200000|2022-07-27 08:40:00|232.76|230.36|232.39|229.99|233.49|231.09|232.22|229.82|0
1658911500000|2022-07-27 08:45:00|232.34|229.94|232.39|229.99|232.88|230.48|232.27|229.87|0
1658911800000|2022-07-27 08:50:00|232.46|230.06|232.27|229.87|232.88|230.48|231.66|229.26|0
1658912100000|2022-07-27 08:55:00|232.15|229.75|232.87|230.47|232.87|230.47|232.14|229.74|0
1658912400000|2022-07-27 09:00:00|233|230.6|232.38|229.98|233.36|230.96|232.2|229.8|0
1658912700000|2022-07-27 09:05:00|232.33|229.93|232.02|229.62|232.38|229.98|231.9|229.5|0
1658913000000|2022-07-27 09:10:00|232.14|229.74|233.23|230.83|233.23|230.83|232.02|229.62|0
1658913300000|2022-07-27 09:15:00|233.17|230.77|232.86|230.46|233.23|230.83|232.62|230.22|0
1658913600000|2022-07-27 09:20:00|232.74|230.34|233.35|230.95|233.41|231.01|232.62|230.22|0
1658913900000|2022-07-27 09:25:00|233.29|230.89|234.41|232.01|235.08|232.68|233.22|230.82|0
1658914200000|2022-07-27 09:30:00|234.34|231.94|233.85|231.45|234.71|232.31|233.61|231.21|0
1658914500000|2022-07-27 09:35:00|233.73|231.33|233.97|231.57|234.58|232.18|233|230.6|0
1658914800000|2022-07-27 09:40:00|233.91|231.51|234.09|231.69|234.46|232.06|233.61|231.21|0
1658915100000|2022-07-27 09:45:00|234.21|231.81|235.31|232.91|235.55|233.15|234.09|231.69|0
1658915400000|2022-07-27 09:50:00|235.13|232.73|235.05|232.65|235.8|233.4|234.56|232.16|0
1658915700000|2022-07-27 09:55:00|234.93|232.53|234.56|232.16|235.42|233.02|234.56|232.16|0
1658916000000|2022-07-27 10:00:00|234.43|232.03|235.41|233.01|235.78|233.38|234.43|232.03|0
1658916300000|2022-07-27 10:05:00|235.29|232.89|235.1|232.7|235.9|233.5|234.92|232.52|0
1658916600000|2022-07-27 10:10:00|235.16|232.76|235.53|233.13|235.9|233.5|235.16|232.76|0
1658916900000|2022-07-27 10:15:00|235.59|233.19|235.96|233.56|236.14|233.74|235.53|233.13|0
1658917200000|2022-07-27 10:20:00|236.02|233.62|236.57|234.17|236.75|234.35|235.77|233.37|0
1658917500000|2022-07-27 10:25:00|236.5|234.1|236.63|234.23|236.63|234.23|235.4|233|0
1658917800000|2022-07-27 10:30:00|236.57|234.17|236.07|233.67|237.61|235.21|235.89|233.49|0
1658918100000|2022-07-27 10:35:00|236.01|233.61|235.76|233.36|236.13|233.73|235.39|232.99|0
1658918400000|2022-07-27 10:40:00|235.64|233.24|235.63|233.23|235.76|233.36|235.14|232.74|0
1658918700000|2022-07-27 10:45:00|236|233.6|236.06|233.66|236.62|234.22|235.51|233.11|0
1658919000000|2022-07-27 10:50:00|236.12|233.72|236.12|233.72|236.37|233.97|235.51|233.11|0
1658919300000|2022-07-27 10:55:00|236.06|233.66|235.5|233.1|236.18|233.78|235.2|232.8|0
1658919600000|2022-07-27 11:00:00|235.38|232.98|236.85|234.45|236.98|234.58|235.38|232.98|0
1658919900000|2022-07-27 11:05:00|236.73|234.33|237.71|235.31|237.84|235.44|236.48|234.08|0
1658920200000|2022-07-27 11:10:00|237.78|235.38|236.97|234.57|238.08|235.68|236.85|234.45|0
1658920500000|2022-07-27 11:15:00|237.09|234.69|237.09|234.69|237.34|234.94|236.85|234.45|0
1658920800000|2022-07-27 11:20:00|236.97|234.57|236.72|234.32|237.21|234.81|236.6|234.2|0
1658921100000|2022-07-27 11:25:00|236.6|234.2|236.53|234.13|236.6|234.2|235.86|233.46|0
1658921400000|2022-07-27 11:30:00|236.59|234.19|236.47|234.07|236.59|234.19|235.73|233.33|0
1658921700000|2022-07-27 11:35:00|236.34|233.94|236.96|234.56|237.57|235.17|236.22|233.82|0
1658922000000|2022-07-27 11:40:00|237.08|234.68|236.34|233.94|237.08|234.68|236.03|233.63|0
1658922300000|2022-07-27 11:45:00|236.28|233.88|237.2|234.8|237.2|234.8|235.97|233.57|0
1658922600000|2022-07-27 11:50:00|237.07|234.67|236.58|234.18|237.32|234.92|236.21|233.81|0
1658922900000|2022-07-27 11:55:00|236.64|234.24|237.44|235.04|237.69|235.29|236.09|233.69|0
1658923200000|2022-07-27 12:00:00|236.82|234.42|236.82|234.42|237.56|235.16|236.57|234.17|0
1658923500000|2022-07-27 12:05:00|236.57|234.17|236.69|234.29|236.82|234.42|236.08|233.68|0
1658923800000|2022-07-27 12:10:00|236.82|234.42|235.95|233.55|236.82|234.42|235.95|233.55|0
1658924100000|2022-07-27 12:15:00|235.83|233.43|234.85|232.45|236.32|233.92|234.85|232.45|0
1658924400000|2022-07-27 12:20:00|234.97|232.57|235.7|233.3|235.7|233.3|234.6|232.2|0
1658924700000|2022-07-27 12:25:00|235.58|233.18|235.69|233.29|235.7|233.3|235.01|232.61|0
1658925000000|2022-07-27 12:30:00|235.75|233.35|235.38|232.98|237.1|234.7|234.89|232.49|0
1658925300000|2022-07-27 12:35:00|235.25|232.85|235.31|232.91|235.99|233.59|235.01|232.61|0
1658925600000|2022-07-27 12:40:00|235.37|232.97|235.31|232.91|236.48|234.08|235.25|232.85|0
1658925900000|2022-07-27 12:45:00|235.25|232.85|234.51|232.11|235.49|233.09|234.51|232.11|0
1658926200000|2022-07-27 12:50:00|234.63|232.23|234.14|231.74|234.75|232.35|233.77|231.37|0
1658926500000|2022-07-27 12:55:00|234.02|231.62|234.14|231.74|234.38|231.98|233.41|231.01|0
1658926800000|2022-07-27 13:00:00|234.01|231.61|234.26|231.86|234.5|232.1|233.65|231.25|0
1658927100000|2022-07-27 13:05:00|234.2|231.8|234.25|231.85|234.38|231.98|233.64|231.24|0
1658927400000|2022-07-27 13:10:00|234.13|231.73|232.91|230.51|234.25|231.85|232.91|230.51|0
1658927700000|2022-07-27 13:15:00|233.03|230.63|232.78|230.38|233.27|230.87|232.66|230.26|0
1658928000000|2022-07-27 13:20:00|232.9|230.5|233.51|231.11|234.86|232.46|232.54|230.14|0
1658928300000|2022-07-27 13:25:00|233.45|231.05|235.1|232.7|235.35|232.95|233.02|230.62|0
1658928600000|2022-07-27 13:30:00|234.37|231.97|236.08|233.68|236.7|234.3|233.02|230.62|0
1658928900000|2022-07-27 13:35:00|235.83|233.43|232.29|229.89|235.96|233.56|232.04|229.64|0
1658929200000|2022-07-27 13:40:00|231.92|229.52|230.46|228.06|232.53|230.13|229.86|227.46|0
1658929500000|2022-07-27 13:45:00|230.71|228.31|229.25|226.85|231.43|229.03|228.89|226.49|0
1658929800000|2022-07-27 13:50:00|229.37|226.97|230.09|227.69|230.46|228.06|229.13|226.73|0
1658930100000|2022-07-27 13:55:00|229.85|227.45|230.45|228.05|230.46|228.06|228.89|226.49|0
1658930400000|2022-07-27 14:00:00|230.21|227.81|228.94|226.54|231.51|229.11|226.94|224.54|0
1658930700000|2022-07-27 14:05:00|228.7|226.3|231.12|228.72|231.73|229.33|227.74|225.34|0
1658931000000|2022-07-27 14:10:00|230.87|228.47|228.94|226.54|230.87|228.47|228.69|226.29|0
1658931300000|2022-07-27 14:15:00|228.69|226.29|227.73|225.33|228.94|226.54|227.13|224.73|0
1658931600000|2022-07-27 14:20:00|227.61|225.21|228.57|226.17|228.69|226.29|226.77|224.37|0
1658931900000|2022-07-27 14:25:00|228.45|226.05|228.68|226.28|229.29|226.89|227.48|225.08|0
1658932200000|2022-07-27 14:30:00|227.57|225.17|228.18|225.78|228.66|226.26|226.73|224.33|0
1658932500000|2022-07-27 14:35:00|228.3|225.9|226.97|224.57|228.3|225.9|226.61|224.21|0
1658932800000|2022-07-27 14:40:00|226.85|224.45|228.05|225.65|229.38|226.98|226.61|224.21|0
1658933100000|2022-07-27 14:45:00|228.17|225.77|227.44|225.04|228.41|226.01|227.08|224.68|0
1658933400000|2022-07-27 14:50:00|227.32|224.92|226.36|223.96|228.05|225.65|226.36|223.96|0
1658933700000|2022-07-27 14:55:00|226.24|223.84|225.57|223.17|226.96|224.56|225.33|222.93|0
1658934000000|2022-07-27 15:00:00|225.33|222.93|223.9|221.5|225.45|223.05|222.36|219.96|0
1658934300000|2022-07-27 15:05:00|224.02|221.62|225.81|223.41|226.05|223.65|223.54|221.14|0
1658934600000|2022-07-27 15:10:00|225.69|223.29|225.33|222.93|225.93|223.53|224.85|222.45|0
1658934900000|2022-07-27 15:15:00|225.21|222.81|225.08|222.68|225.21|222.81|224.25|221.85|0
1658935200000|2022-07-27 15:20:00|224.97|222.57|226.52|224.12|226.64|224.24|224.61|222.21|0
1658935500000|2022-07-27 15:25:00|226.64|224.24|225.44|223.04|227.12|224.72|225.08|222.68|0
1658935800000|2022-07-27 15:30:00|225.32|222.92|224.6|222.2|225.32|222.92|223.41|221.01|0
1658936100000|2022-07-27 15:35:00|224.48|222.08|224.72|222.32|225.08|222.68|223.64|221.24|0
1658936400000|2022-07-27 15:40:00|224.83|222.43|224.12|221.72|224.83|222.43|223.17|220.77|0
1658936700000|2022-07-27 15:45:00|224|221.6|223.88|221.48|224.83|222.43|223.28|220.88|0
1658937000000|2022-07-27 15:50:00|223.76|221.36|223.75|221.35|224.11|221.71|222.45|220.05|0
1658937300000|2022-07-27 15:55:00|223.64|221.24|223.04|220.64|223.87|221.47|222.09|219.69|0
1658937600000|2022-07-27 16:00:00|222.8|220.4|222.8|220.4|223.39|220.99|221.85|219.45|0
1658937900000|2022-07-27 16:05:00|222.68|220.28|222.44|220.04|223.27|220.87|221.97|219.57|0
1658938200000|2022-07-27 16:10:00|222.32|219.92|222.44|220.04|223.39|220.99|222.32|219.92|0
1658938500000|2022-07-27 16:15:00|222.32|219.92|222.32|219.92|223.03|220.63|222.08|219.68|0
1658938800000|2022-07-27 16:20:00|222.44|220.04|222.2|219.8|222.91|220.51|221.84|219.44|0
1658939100000|2022-07-27 16:25:00|222.08|219.68|222.19|219.79|222.43|220.03|221.13|218.73|0
1658939400000|2022-07-27 16:30:00|222.14|219.74|222.78|220.38|223.26|220.86|221.84|219.44|0
1658939700000|2022-07-27 16:35:00|222.66|220.26|223.73|221.33|223.85|221.45|222.43|220.03|0
1658940000000|2022-07-27 16:40:00|223.85|221.45|223.97|221.57|224.2|221.8|223.14|220.74|0
1658940300000|2022-07-27 16:45:00|223.85|221.45|224.68|222.28|224.68|222.28|223.49|221.09|0
1658940600000|2022-07-27 16:50:00|224.56|222.16|224.08|221.68|224.68|222.28|223.49|221.09|0
1658940900000|2022-07-27 16:55:00|224.32|221.92|225.99|223.59|226.11|223.71|224.08|221.68|0
1658941200000|2022-07-27 17:00:00|226.11|223.71|225.63|223.23|226.47|224.07|225.27|222.87|0
1658941500000|2022-07-27 17:05:00|225.75|223.35|226.46|224.06|227.42|225.02|225.51|223.11|0
1658941800000|2022-07-27 17:10:00|226.58|224.18|225.62|223.22|226.94|224.54|225.5|223.1|0
1658942100000|2022-07-27 17:15:00|225.86|223.46|226.34|223.94|226.34|223.94|225.26|222.86|0
1658942400000|2022-07-27 17:20:00|226.46|224.06|226.33|223.93|227.05|224.65|225.5|223.1|0
1658942700000|2022-07-27 17:25:00|226.21|223.81|225.25|222.85|226.57|224.17|225.25|222.85|0
1658943000000|2022-07-27 17:30:00|225.13|222.73|224.77|222.37|225.97|223.57|223.82|221.42|0
1658943300000|2022-07-27 17:35:00|224.89|222.49|225.01|222.61|225.37|222.97|224.3|221.9|0
1658943600000|2022-07-27 17:40:00|224.89|222.49|225.13|222.73|225.37|222.97|224.17|221.77|0
1658943900000|2022-07-27 17:45:00|225.25|222.85|224.29|221.89|225.84|223.44|223.81|221.41|0
1658944200000|2022-07-27 17:50:00|224.41|222.01|223.93|221.53|225.3|222.9|223.93|221.53|0
1658944500000|2022-07-27 17:55:00|223.99|221.59|224.76|222.36|226.2|223.8|223.45|221.05|0
1658944800000|2022-07-27 18:00:00|224.58|222.18|219.98|217.58|226.07|223.67|219.08|216.68|0
1658945100000|2022-07-27 18:05:00|219.62|217.22|225.35|222.95|226.32|223.92|219.62|217.22|0
1658945400000|2022-07-27 18:10:00|224.99|222.59|223.31|220.91|225.59|223.19|220.92|218.52|0
1658945700000|2022-07-27 18:15:00|223.43|221.03|221.75|219.35|223.43|221.03|220.45|218.05|0
1658946000000|2022-07-27 18:20:00|221.63|219.23|223.54|221.14|223.66|221.26|220.68|218.28|0
1658946300000|2022-07-27 18:25:00|223.66|221.26|221.15|218.75|223.66|221.26|219.85|217.45|0
1658946600000|2022-07-27 18:30:00|221.27|218.87|225.34|222.94|226.54|224.14|219.97|217.57|0
1658946900000|2022-07-27 18:35:00|225.46|223.06|212.36|209.96|225.46|223.06|212.25|209.85|0
1658947200000|2022-07-27 18:40:00|210.98|208.58|205.85|203.45|211.67|209.27|205.74|203.34|0
1658947500000|2022-07-27 18:45:00|205.4|203|207.09|204.69|207.66|205.26|204.5|202.1|0
1658947800000|2022-07-27 18:50:00|207.21|204.81|205.36|202.96|208.57|206.17|201.98|199.58|0
1658948100000|2022-07-27 18:55:00|205.14|202.74|208.06|205.66|210.33|207.93|203.91|201.51|0
1658948400000|2022-07-27 19:00:00|208.12|205.72|202.69|200.29|209.19|206.79|202.69|200.29|0
1658948700000|2022-07-27 19:05:00|203.13|200.73|203.24|200.84|205.24|202.84|201.8|199.4|0
1658949000000|2022-07-27 19:10:00|203.13|200.73|203.85|201.45|204.68|202.28|202.02|199.62|0
1658949300000|2022-07-27 19:15:00|203.79|201.39|203.34|200.94|204.41|202.01|201.24|198.84|0
1658949600000|2022-07-27 19:20:00|203.23|200.83|200.03|197.63|203.9|201.5|199.92|197.52|0
1658949900000|2022-07-27 19:25:00|200.14|197.74|195.67|193.27|200.14|197.74|195.67|193.27|0
1658950200000|2022-07-27 19:30:00|195.02|192.62|195.45|193.05|197.3|194.9|195.02|192.62|0
1658950500000|2022-07-27 19:35:00|195.56|193.16|198.49|196.09|198.71|196.31|195.34|192.94|0
1658950800000|2022-07-27 19:40:00|198.27|195.87|196.96|194.56|198.92|196.52|195.99|193.59|0
1658951100000|2022-07-27 19:45:00|197.29|194.89|198.48|196.08|198.59|196.19|196.42|194.02|0
1658951400000|2022-07-27 19:50:00|198.32|195.92|199.57|197.17|201.89|199.49|198.32|195.92|0
1658951700000|2022-07-27 19:55:00|199.35|196.95|203.15|200.75|203.15|200.75|198.92|196.52|0
1658952000000|2022-07-27 20:00:00|202.82|200.42|204.59|202.19|205.26|202.86|202.82|200.42|0
1658952300000|2022-07-27 20:05:00|204.7|202.3|206.7|204.3|208.27|205.87|204.48|202.08|0
1658952600000|2022-07-27 20:10:00|206.65|204.25|207.48|205.08|207.93|205.53|206.65|204.25|0
1658952900000|2022-07-27 20:15:00|207.35|204.55|207.46|204.66|207.79|204.99|206.45|203.65|0
1658953200000|2022-07-27 20:20:00|207.57|204.77|205.33|202.53|207.79|204.99|204.33|201.53|0
1658953500000|2022-07-27 20:25:00|205.39|202.59|205.77|202.97|205.88|203.08|204.72|201.92|0
1658953800000|2022-07-27 20:30:00|205.88|203.08|205.44|202.64|205.88|203.08|205.44|202.64|0
1658954100000|2022-07-27 20:35:00|205.32|202.52|205.66|202.86|205.88|203.08|204.77|201.97|0
1658954400000|2022-07-27 20:40:00|205.77|202.97|205.76|202.96|205.88|203.08|205.43|202.63|0
1658954700000|2022-07-27 20:45:00|205.65|202.85|205.54|202.74|205.88|203.08|205.54|202.74|0
1658955000000|2022-07-27 20:50:00|205.65|202.85|205.87|203.07|205.87|203.07|205.65|202.85|0
1658955300000|2022-07-27 20:55:00|205.76|202.96|205.7|202.9|205.87|203.07|205.59|202.79|0
1658955600000|2022-07-27 21:00:00|205.77|202.97|205.91|203.11|206.13|203.33|205.77|202.97|0
1658955900000|2022-07-27 21:05:00|206.06|203.26|205.83|203.03|206.22|203.42|205.67|202.87|0
1658956200000|2022-07-27 21:10:00|205.68|202.88|205.58|202.78|205.84|203.04|205.36|202.56|0
1658956500000|2022-07-27 21:15:00|205.63|202.83|205.56|202.76|205.79|202.99|205.45|202.65|0
1658956800000|2022-07-27 21:20:00|205.37|202.57|205.48|202.68|205.56|202.76|205.37|202.57|0
1658957100000|2022-07-27 21:25:00|205.46|202.66|205.43|202.63|205.54|202.74|205.35|202.55|0
1658957400000|2022-07-27 21:30:00|205.4|202.6|205.27|202.47|205.4|202.6|205.27|202.47|0
1658957700000|2022-07-27 21:35:00|205.31|202.51|205.56|202.76|205.68|202.88|205.29|202.49|0
1658958000000|2022-07-27 21:40:00|205.54|202.74|205.59|202.79|205.71|202.91|205.54|202.74|0
1658958300000|2022-07-27 21:45:00|205.69|202.89|205.77|202.97|205.8|203|205.59|202.79|0
1658958600000|2022-07-27 21:50:00|205.78|202.98|205.67|202.87|205.83|203.03|205.49|202.69|0
1658958900000|2022-07-27 21:55:00|205.7|202.9|205.68|202.88|205.86|203.06|205.44|202.64|0
1658959200000|2022-07-27 22:00:00|205.56|202.76|205.72|202.92|206.84|204.04|205.22|202.42|0
1658959500000|2022-07-27 22:05:00|205.61|202.81|206.5|203.7|206.84|204.04|205.61|202.81|0
1658959800000|2022-07-27 22:10:00|206.33|203.53|206.5|203.7|206.72|203.92|206.16|203.36|0
1658960100000|2022-07-27 22:15:00|206.56|203.76|206.16|203.36|206.72|203.92|206.16|203.36|0
1658960400000|2022-07-27 22:20:00|206.27|203.47|206.6|203.8|206.61|203.81|206.27|203.47|0
1658960700000|2022-07-27 22:25:00|206.72|203.92|206.49|203.69|206.72|203.92|206.38|203.58|0
1658961000000|2022-07-27 22:30:00|206.38|203.58|205.65|202.85|206.6|203.8|205.37|202.57|0
1658961300000|2022-07-27 22:35:00|205.7|202.9|206.04|203.24|206.54|203.74|205.7|202.9|0
1658961600000|2022-07-27 22:40:00|206.15|203.35|206.48|203.68|206.65|203.85|206.09|203.29|0
1658961900000|2022-07-27 22:45:00|206.37|203.57|206.03|203.23|206.37|203.57|205.81|203.01|0
1658962200000|2022-07-27 22:50:00|206.14|203.34|206.03|203.23|206.25|203.45|205.81|203.01|0
1658962500000|2022-07-27 22:55:00|206.09|203.29|206.03|203.23|206.36|203.56|205.97|203.17|0
1658962800000|2022-07-27 23:00:00|205.91|203.11|205.69|202.89|206.14|203.34|205.58|202.78|0
1658963100000|2022-07-27 23:05:00|205.58|202.78|205.24|202.44|205.8|203|204.8|202|0
1658963400000|2022-07-27 23:10:00|205.35|202.55|205.13|202.33|205.57|202.77|205.02|202.22|0
1658963700000|2022-07-27 23:15:00|205.07|202.27|205.68|202.88|205.68|202.88|204.9|202.1|0
1658964000000|2022-07-27 23:20:00|205.79|202.99|205.57|202.77|205.9|203.1|205.51|202.71|0
1658964300000|2022-07-27 23:25:00|205.68|202.88|205.51|202.71|205.9|203.1|205.34|202.54|0
1658964600000|2022-07-27 23:30:00|205.56|202.76|205.34|202.54|206.12|203.32|205.34|202.54|0
1658964900000|2022-07-27 23:35:00|205.23|202.43|206.06|203.26|206.23|203.43|205.23|202.43|0
1658965200000|2022-07-27 23:40:00|206|203.2|205.89|203.09|206.12|203.32|205.78|202.98|0
1658965500000|2022-07-27 23:45:00|206|203.2|205.22|202.42|206.34|203.54|205.22|202.42|0
1658965800000|2022-07-27 23:50:00|205.33|202.53|206.05|203.25|206.05|203.25|204.88|202.08|0
1658966100000|2022-07-27 23:55:00|206.11|203.31|206.22|203.42|206.78|203.98|205.88|203.08|0
1658966400000|2022-07-28 00:00:00|206.33|203.53|206.77|203.97|206.89|204.09|205.27|202.47|0
1658966700000|2022-07-28 00:05:00|206.66|203.86|207.11|204.31|207.22|204.42|205.88|203.08|0
1658967000000|2022-07-28 00:10:00|206.99|204.19|207.44|204.64|207.67|204.87|206.88|204.08|0
1658967300000|2022-07-28 00:15:00|207.55|204.75|207.77|204.97|207.89|205.09|207.44|204.64|0
1658967600000|2022-07-28 00:20:00|207.66|204.86|208.11|205.31|208.11|205.31|207.55|204.75|0
1658967900000|2022-07-28 00:25:00|208|205.2|208.9|206.1|208.9|206.1|207.55|204.75|0
1658968200000|2022-07-28 00:30:00|208.78|205.98|207.83|205.03|208.89|206.09|207.83|205.03|0
1658968500000|2022-07-28 00:35:00|207.88|205.08|208.1|205.3|208.33|205.53|207.77|204.97|0
1658968800000|2022-07-28 00:40:00|208.16|205.36|208.44|205.64|208.55|205.75|207.99|205.19|0
1658969100000|2022-07-28 00:45:00|208.55|205.75|208.1|205.3|209|206.2|207.98|205.18|0
1658969400000|2022-07-28 00:50:00|208.21|205.41|207.93|205.13|208.21|205.41|207.53|204.73|0
1658969700000|2022-07-28 00:55:00|207.87|205.07|207.75|204.95|208.04|205.24|207.64|204.84|0
1658970000000|2022-07-28 01:00:00|207.64|204.84|207.7|204.9|208.54|205.74|207.42|204.62|0
1658970300000|2022-07-28 01:05:00|207.64|204.84|207.3|204.5|207.75|204.95|207.08|204.28|0
1658970600000|2022-07-28 01:10:00|207.24|204.44|207.63|204.83|207.69|204.89|207.07|204.27|0
1658970900000|2022-07-28 01:15:00|207.52|204.72|207.07|204.27|207.97|205.17|206.96|204.16|0
1658971200000|2022-07-28 01:20:00|207.18|204.38|208.19|205.39|208.3|205.5|207.18|204.38|0
1658971500000|2022-07-28 01:25:00|208.25|205.45|208.07|205.27|208.3|205.5|207.85|205.05|0
1658971800000|2022-07-28 01:30:00|208.19|205.39|206.84|204.04|208.25|205.45|206.72|203.92|0
1658972100000|2022-07-28 01:35:00|206.95|204.15|207.17|204.37|207.73|204.93|206.67|203.87|0
1658972400000|2022-07-28 01:40:00|207.06|204.26|207.84|205.04|207.95|205.15|207.06|204.26|0
1658972700000|2022-07-28 01:45:00|207.73|204.93|207.39|204.59|207.95|205.15|207.17|204.37|0
1658973000000|2022-07-28 01:50:00|207.34|204.54|207.16|204.36|207.5|204.7|207.05|204.25|0
1658973300000|2022-07-28 01:55:00|207.05|204.25|206.43|203.63|207.27|204.47|206.26|203.46|0
1658973600000|2022-07-28 02:00:00|206.38|203.58|206.82|204.02|207.05|204.25|206.38|203.58|0
1658973900000|2022-07-28 02:05:00|206.65|203.85|206.93|204.13|207.04|204.24|206.48|203.68|0
1658974200000|2022-07-28 02:10:00|206.88|204.08|206.7|203.9|206.93|204.13|206.43|203.63|0
1658974500000|2022-07-28 02:15:00|206.65|203.85|206.65|203.85|206.81|204.01|206.48|203.68|0
1658974800000|2022-07-28 02:20:00|206.59|203.79|206.92|204.12|207.03|204.23|206.48|203.68|0
1658975100000|2022-07-28 02:25:00|206.81|204.01|206.69|203.89|206.92|204.12|206.58|203.78|0
1658975400000|2022-07-28 02:30:00|206.64|203.84|206.13|203.33|206.92|204.12|206.02|203.22|0
1658975700000|2022-07-28 02:35:00|206.08|203.28|205.41|202.61|206.13|203.33|205.24|202.44|0
1658976000000|2022-07-28 02:40:00|205.35|202.55|205.46|202.66|205.63|202.83|205.13|202.33|0
1658976300000|2022-07-28 02:45:00|205.52|202.72|206.47|203.67|206.47|203.67|205.35|202.55|0
1658976600000|2022-07-28 02:50:00|206.35|203.55|206.69|203.89|206.91|204.11|206.35|203.55|0
1658976900000|2022-07-28 02:55:00|206.74|203.94|206.63|203.83|206.91|204.11|206.57|203.77|0
1658977200000|2022-07-28 03:00:00|206.57|203.77|206.9|204.1|207.13|204.33|206.57|203.77|0
1658977500000|2022-07-28 03:05:00|206.79|203.99|206.9|204.1|207.02|204.22|206.79|203.99|0
1658977800000|2022-07-28 03:10:00|206.79|203.99|206.79|203.99|206.9|204.1|206.68|203.88|0
1658978100000|2022-07-28 03:15:00|206.9|204.1|207.34|204.54|207.46|204.66|206.9|204.1|0
1658978400000|2022-07-28 03:20:00|207.45|204.65|207.34|204.54|207.79|204.99|207.34|204.54|0
1658978700000|2022-07-28 03:25:00|207.4|204.6|207.56|204.76|207.68|204.88|207.34|204.54|0
1658979000000|2022-07-28 03:30:00|207.45|204.65|207.73|204.93|208.01|205.21|207.45|204.65|0
1658979300000|2022-07-28 03:35:00|207.67|204.87|207.5|204.7|207.89|205.09|207.44|204.64|0
1658979600000|2022-07-28 03:40:00|207.44|204.64|207.33|204.53|207.78|204.98|207.33|204.53|0
1658979900000|2022-07-28 03:45:00|207.28|204.48|208|205.2|208.11|205.31|207.28|204.48|0
1658980200000|2022-07-28 03:50:00|207.95|205.15|208.67|205.87|208.9|206.1|207.89|205.09|0
1658980500000|2022-07-28 03:55:00|208.56|205.76|208.56|205.76|208.73|205.93|208.11|205.31|0
1658980800000|2022-07-28 04:00:00|208.44|205.64|208.44|205.64|208.55|205.75|208.1|205.3|0
1658981100000|2022-07-28 04:05:00|208.55|205.75|208.33|205.53|208.55|205.75|208.33|205.53|0
1658981400000|2022-07-28 04:10:00|208.44|205.64|208.44|205.64|208.66|205.86|208.32|205.52|0
1658981700000|2022-07-28 04:15:00|208.55|205.75|208.54|205.74|208.66|205.86|208.38|205.58|0
1658982000000|2022-07-28 04:20:00|208.43|205.63|208.43|205.63|208.54|205.74|208.32|205.52|0
1658982300000|2022-07-28 04:25:00|208.32|205.52|208.31|205.51|208.54|205.74|208.31|205.51|0
1658982600000|2022-07-28 04:30:00|208.76|205.96|208.54|205.74|209.1|206.3|208.31|205.51|0
1658982900000|2022-07-28 04:35:00|208.59|205.79|208.31|205.51|208.65|205.85|208.09|205.29|0
1658983200000|2022-07-28 04:40:00|208.25|205.45|208.19|205.39|208.42|205.62|208.08|205.28|0
1658983500000|2022-07-28 04:45:00|208.08|205.28|208.08|205.28|208.31|205.51|207.97|205.17|0
1658983800000|2022-07-28 04:50:00|207.97|205.17|208.19|205.39|208.3|205.5|207.97|205.17|0
1658984100000|2022-07-28 04:55:00|208.08|205.28|208.3|205.5|208.3|205.5|208.07|205.27|0
1658984400000|2022-07-28 05:00:00|208.19|205.39|208.18|205.38|208.52|205.72|208.18|205.38|0
1658984700000|2022-07-28 05:05:00|208.24|205.44|208.97|206.17|208.97|206.17|208.18|205.38|0
1658985000000|2022-07-28 05:10:00|208.91|206.11|209.08|206.28|209.08|206.28|208.74|205.94|0
1658985300000|2022-07-28 05:15:00|208.96|206.16|209.07|206.27|209.08|206.28|208.96|206.16|0
1658985600000|2022-07-28 05:20:00|209.19|206.39|209.07|206.27|209.19|206.39|208.96|206.16|0
1658985900000|2022-07-28 05:25:00|208.96|206.16|209.07|206.27|209.18|206.38|208.84|206.04|0
1658986200000|2022-07-28 05:30:00|208.96|206.16|208.28|205.48|208.96|206.16|208.17|205.37|0
1658986500000|2022-07-28 05:35:00|208.17|205.37|208.5|205.7|208.61|205.81|208.17|205.37|0
1658986800000|2022-07-28 05:40:00|208.39|205.59|207.94|205.14|208.5|205.7|207.94|205.14|0
1658987100000|2022-07-28 05:45:00|208.05|205.25|207.43|204.63|208.16|205.36|207.37|204.57|0
1658987400000|2022-07-28 05:50:00|207.6|204.8|207.59|204.79|207.71|204.91|207.48|204.68|0
1658987700000|2022-07-28 05:55:00|207.65|204.85|207.48|204.68|207.93|205.13|207.26|204.46|0
1658988000000|2022-07-28 06:00:00|207.37|204.57|206.47|203.67|207.48|204.68|206.36|203.56|0
1658988300000|2022-07-28 06:05:00|206.58|203.78|206.8|204|207.36|204.56|206.47|203.67|0
1658988600000|2022-07-28 06:10:00|206.75|203.95|206.69|203.89|207.03|204.23|206.47|203.67|0
1658988900000|2022-07-28 06:15:00|206.58|203.78|206.02|203.22|206.69|203.89|205.85|203.05|0
1658989200000|2022-07-28 06:20:00|206.13|203.33|205.9|203.1|206.57|203.77|205.35|202.55|0
1658989500000|2022-07-28 06:25:00|205.79|202.99|206.35|203.55|206.68|203.88|205.79|202.99|0
1658989800000|2022-07-28 06:30:00|206.4|203.6|206.68|203.88|206.79|203.99|205.9|203.1|0
1658990100000|2022-07-28 06:35:00|206.57|203.77|205.67|202.87|206.85|204.05|205.67|202.87|0
1658990400000|2022-07-28 06:40:00|205.56|202.76|206.11|203.31|206.23|203.43|205.56|202.76|0
1658990700000|2022-07-28 06:45:00|206.23|203.43|206.67|203.87|207.12|204.32|206.23|203.43|0
1658991000000|2022-07-28 06:50:00|206.73|203.93|207.34|204.54|207.45|204.65|206.67|203.87|0
1658991300000|2022-07-28 06:55:00|207.45|204.65|207.11|204.31|207.45|204.65|206.89|204.09|0
1658991600000|2022-07-28 07:00:00|207.34|204.54|208.18|205.38|208.79|205.99|207|204.2|0
1658991900000|2022-07-28 07:05:00|207.81|205.41|207.69|205.29|208.25|205.85|207.58|205.18|0
1658992200000|2022-07-28 07:10:00|207.58|205.18|206.51|204.11|207.58|205.18|206.34|203.94|0
1658992500000|2022-07-28 07:15:00|206.57|204.17|205.78|203.38|207.3|204.9|205.78|203.38|0
1658992800000|2022-07-28 07:20:00|205.84|203.44|207.18|204.78|207.18|204.78|205.11|202.71|0
1658993100000|2022-07-28 07:25:00|207.12|204.72|207.57|205.17|207.57|205.17|206.45|204.05|0
1658993400000|2022-07-28 07:30:00|207.46|205.06|207.9|205.5|208.92|206.52|207.4|205|0
1658993700000|2022-07-28 07:35:00|208.01|205.61|208.46|206.06|208.46|206.06|207.34|204.94|0
1658994000000|2022-07-28 07:40:00|208.35|205.95|208.01|205.61|208.35|205.95|207.11|204.71|0
1658994300000|2022-07-28 07:45:00|207.9|205.5|207.73|205.33|208.01|205.61|207.17|204.77|0
1658994600000|2022-07-28 07:50:00|207.67|205.27|207.55|205.15|208.01|205.61|207.44|205.04|0
1658994900000|2022-07-28 07:55:00|207.78|205.38|208.17|205.77|208.56|206.16|207.67|205.27|0
1658995200000|2022-07-28 08:00:00|208.34|205.94|208.33|205.93|209.01|206.61|207.66|205.26|0
1658995500000|2022-07-28 08:05:00|208.45|206.05|209.06|206.66|209.91|207.51|207.64|205.24|0
1658995800000|2022-07-28 08:10:00|208.95|206.55|208.27|205.87|209.29|206.89|207.93|205.53|0
1658996100000|2022-07-28 08:15:00|208.38|205.98|208.15|205.75|208.72|206.32|207.37|204.97|0
1658996400000|2022-07-28 08:20:00|208.27|205.87|207.87|205.47|208.38|205.98|207.82|205.42|0
1658996700000|2022-07-28 08:25:00|208.15|205.75|208.88|206.48|209.05|206.65|208.04|205.64|0
1658997000000|2022-07-28 08:30:00|208.83|206.43|209.61|207.21|209.61|207.21|208.83|206.43|0
1658997300000|2022-07-28 08:35:00|209.56|207.16|209.84|207.44|209.84|207.44|209.27|206.87|0
1658997600000|2022-07-28 08:40:00|209.72|207.32|209.38|206.98|210.06|207.66|209.16|206.76|0
1658997900000|2022-07-28 08:45:00|209.27|206.87|209.38|206.98|209.61|207.21|208.93|206.53|0
1658998200000|2022-07-28 08:50:00|209.44|207.04|210.62|208.22|210.96|208.56|209.15|206.75|0
1658998500000|2022-07-28 08:55:00|210.51|208.11|210.62|208.22|210.91|208.51|210.28|207.88|0
1658998800000|2022-07-28 09:00:00|210.51|208.11|210.28|207.88|210.62|208.22|209.94|207.54|0
1658999100000|2022-07-28 09:05:00|210.39|207.99|211.52|209.12|211.52|209.12|210.22|207.82|0
1658999400000|2022-07-28 09:10:00|211.41|209.01|211.98|209.58|212.21|209.81|210.96|208.56|0
1658999700000|2022-07-28 09:15:00|212.09|209.69|211.63|209.23|212.21|209.81|211.52|209.12|0
1659000000000|2022-07-28 09:20:00|211.75|209.35|212.32|209.92|212.54|210.14|211.63|209.23|0
1659000300000|2022-07-28 09:25:00|212.2|209.8|211.86|209.46|212.32|209.92|211.29|208.89|0
1659000600000|2022-07-28 09:30:00|211.74|209.34|211.51|209.11|212.03|209.63|211.4|209|0
1659000900000|2022-07-28 09:35:00|211.62|209.22|210.14|207.74|211.68|209.28|210.03|207.63|0
1659001200000|2022-07-28 09:40:00|210.09|207.69|209.8|207.4|210.37|207.97|209.69|207.29|0
1659001500000|2022-07-28 09:45:00|209.75|207.35|209.74|207.34|209.8|207.4|208.9|206.5|0
1659001800000|2022-07-28 09:50:00|209.69|207.29|210.14|207.74|210.25|207.85|209.35|206.95|0
1659002100000|2022-07-28 09:55:00|210.02|207.62|209|206.6|210.02|207.62|208.95|206.55|0
1659002400000|2022-07-28 10:00:00|208.89|206.49|208.89|206.49|209.45|207.05|208.32|205.92|0
1659002700000|2022-07-28 10:05:00|208.77|206.37|209.22|206.82|209.22|206.82|208.55|206.15|0
1659003000000|2022-07-28 10:10:00|209.11|206.71|210.01|207.61|210.01|207.61|209.11|206.71|0
1659003300000|2022-07-28 10:15:00|209.9|207.5|209.22|206.82|209.9|207.5|208.99|206.59|0
1659003600000|2022-07-28 10:20:00|209.33|206.93|208.99|206.59|209.67|207.27|208.88|206.48|0
1659003900000|2022-07-28 10:25:00|209.05|206.65|208.2|205.8|209.33|206.93|208.08|205.68|0
1659004200000|2022-07-28 10:30:00|207.97|205.57|208.42|206.02|208.53|206.13|207.86|205.46|0
1659004500000|2022-07-28 10:35:00|208.53|206.13|207.74|205.34|208.98|206.58|207.69|205.29|0
1659004800000|2022-07-28 10:40:00|207.69|205.29|208.08|205.68|208.13|205.73|207.63|205.23|0
1659005100000|2022-07-28 10:45:00|208.13|205.73|208.52|206.12|208.86|206.46|208.13|205.73|0
1659005400000|2022-07-28 10:50:00|208.41|206.01|208.52|206.12|208.86|206.46|208.41|206.01|0
1659005700000|2022-07-28 10:55:00|208.41|206.01|208.63|206.23|209.54|207.14|208.35|205.95|0
1659006000000|2022-07-28 11:00:00|208.52|206.12|207.61|205.21|208.52|206.12|207.61|205.21|0
1659006300000|2022-07-28 11:05:00|207.67|205.27|207.39|204.99|207.84|205.44|207.28|204.88|0
1659006600000|2022-07-28 11:10:00|207.27|204.87|207.27|204.87|207.95|205.55|207.16|204.76|0
1659006900000|2022-07-28 11:15:00|207.38|204.98|206.93|204.53|207.55|205.15|206.82|204.42|0
1659007200000|2022-07-28 11:20:00|207.05|204.65|207.38|204.98|207.83|205.43|207.04|204.64|0
1659007500000|2022-07-28 11:25:00|207.49|205.09|207.49|205.09|207.94|205.54|206.93|204.53|0
1659007800000|2022-07-28 11:30:00|207.38|204.98|207.6|205.2|207.94|205.54|207.38|204.98|0
1659008100000|2022-07-28 11:35:00|207.71|205.31|207.71|205.31|207.82|205.42|207.37|204.97|0
1659008400000|2022-07-28 11:40:00|207.82|205.42|208.16|205.76|208.38|205.98|207.82|205.42|0
1659008700000|2022-07-28 11:45:00|208.04|205.64|208.27|205.87|208.27|205.87|207.82|205.42|0
1659009000000|2022-07-28 11:50:00|208.15|205.75|208.04|205.64|208.44|206.04|207.93|205.53|0
1659009300000|2022-07-28 11:55:00|208.15|205.75|208.15|205.75|208.6|206.2|208.15|205.75|0
1659009600000|2022-07-28 12:00:00|208.21|205.81|209.06|206.66|209.06|206.66|208.03|205.63|0
1659009900000|2022-07-28 12:05:00|208.95|206.55|209.28|206.88|209.51|207.11|208.83|206.43|0
1659010200000|2022-07-28 12:10:00|209.17|206.77|209.06|206.66|209.28|206.88|208.72|206.32|0
1659010500000|2022-07-28 12:15:00|208.94|206.54|209|206.6|209.57|207.17|208.71|206.31|0
1659010800000|2022-07-28 12:20:00|209.05|206.65|208.6|206.2|209.39|206.99|208.04|205.64|0
1659011100000|2022-07-28 12:25:00|208.71|206.31|208.54|206.14|208.82|206.42|208.14|205.74|0
1659011400000|2022-07-28 12:30:00|208.43|206.03|207.47|205.07|212.8|210.4|206.52|204.12|0
1659011700000|2022-07-28 12:35:00|207.64|205.24|208.12|205.72|208.91|206.51|205.62|203.22|0
1659012000000|2022-07-28 12:40:00|208.01|205.61|204.03|201.63|208.01|205.61|203.75|201.35|0
1659012300000|2022-07-28 12:45:00|204.2|201.8|202.31|199.91|204.53|202.13|200.66|198.26|0
1659012600000|2022-07-28 12:50:00|202.53|200.13|202.37|199.97|204.14|201.74|201.16|198.76|0
1659012900000|2022-07-28 12:55:00|202.48|200.08|204.59|202.19|205.37|202.97|202.48|200.08|0
1659013200000|2022-07-28 13:00:00|204.54|202.14|205.31|202.91|206.04|203.64|204.25|201.85|0
1659013500000|2022-07-28 13:05:00|205.26|202.86|204.81|202.41|205.92|203.52|204.14|201.74|0
1659013800000|2022-07-28 13:10:00|204.92|202.52|203.14|200.74|205.14|202.74|202.92|200.52|0
1659014100000|2022-07-28 13:15:00|203.25|200.85|201.59|199.19|203.58|201.18|201.59|199.19|0
1659014400000|2022-07-28 13:20:00|201.92|199.52|201.26|198.86|202.03|199.63|200.93|198.53|0
1659014700000|2022-07-28 13:25:00|201.37|198.97|200.15|197.75|201.97|199.57|199.17|196.77|0
1659015000000|2022-07-28 13:30:00|199.72|197.32|199.79|197.39|200.04|197.64|196.13|193.73|0
1659015300000|2022-07-28 13:35:00|199.57|197.17|201.05|198.65|201.21|198.81|197.73|195.33|0
1659015600000|2022-07-28 13:40:00|201.21|198.81|207.75|205.35|207.97|205.57|200.39|197.99|0
1659015900000|2022-07-28 13:45:00|207.86|205.46|210.38|207.98|212.77|210.37|207.41|205.01|0
1659016200000|2022-07-28 13:50:00|210.5|208.1|215.4|213|217.02|214.62|209.93|207.53|0
1659016500000|2022-07-28 13:55:00|215.52|213.12|212.54|210.14|215.75|213.35|211.85|209.45|0
1659016800000|2022-07-28 14:00:00|212.42|210.02|210.6|208.2|212.42|210.02|209.47|207.07|0
1659017100000|2022-07-28 14:05:00|211.17|208.77|214.59|212.19|216.2|213.8|210.26|207.86|0
1659017400000|2022-07-28 14:10:00|214.13|211.73|214.36|211.96|216.66|214.26|212.65|210.25|0
1659017700000|2022-07-28 14:15:00|214.47|212.07|213.72|211.32|214.7|212.3|211.49|209.09|0
1659018000000|2022-07-28 14:20:00|213.54|211.14|215.03|212.63|217.35|214.95|212.97|210.57|0
1659018300000|2022-07-28 14:25:00|214.8|212.4|214.57|212.17|217.46|215.06|213.65|211.25|0
1659018600000|2022-07-28 14:30:00|214.91|212.51|213.96|211.56|216.27|213.87|213.27|210.87|0
1659018900000|2022-07-28 14:35:00|213.73|211.33|210.83|208.43|213.73|211.33|208.9|206.5|0
1659019200000|2022-07-28 14:40:00|211.17|208.77|209.65|207.25|212.27|209.87|209.65|207.25|0
1659019500000|2022-07-28 14:45:00|209.43|207.03|204.37|201.97|209.99|207.59|204.26|201.86|0
1659019800000|2022-07-28 14:50:00|204.71|202.31|205.22|202.82|206.54|204.14|203.48|201.08|0
1659020100000|2022-07-28 14:55:00|205.66|203.26|202.45|200.05|205.77|203.37|202.34|199.94|0
1659020400000|2022-07-28 15:00:00|202.34|199.94|200.6|198.2|203.11|200.71|199.29|196.89|0
1659020700000|2022-07-28 15:05:00|200.71|198.31|200.05|197.65|200.71|198.31|198.63|196.23|0
1659021000000|2022-07-28 15:10:00|199.83|197.43|197.98|195.58|200.92|198.52|197.98|195.58|0
1659021300000|2022-07-28 15:15:00|197.87|195.47|197.69|195.29|199.28|196.88|197.11|194.71|0
1659021600000|2022-07-28 15:20:00|197.59|195.19|193.64|191.24|198.46|196.06|193.1|190.7|0
1659021900000|2022-07-28 15:25:00|193.42|191.02|191.92|189.52|194.86|192.46|191.5|189.1|0
1659022200000|2022-07-28 15:30:00|191.39|188.99|192.98|190.58|194.38|191.98|191.18|188.78|0
1659022500000|2022-07-28 15:35:00|192.77|190.37|192.55|190.15|193.84|191.44|191.81|189.41|0
1659022800000|2022-07-28 15:40:00|192.45|190.05|189.69|187.29|193.09|190.69|189.69|187.29|0
1659023100000|2022-07-28 15:45:00|189.8|187.4|190.21|187.81|191.38|188.98|189.06|186.66|0
1659023400000|2022-07-28 15:50:00|190|187.6|190.47|188.07|190.89|188.49|189.31|186.91|0
1659023700000|2022-07-28 15:55:00|190.68|188.28|192.8|190.4|192.91|190.51|190.36|187.96|0
1659024000000|2022-07-28 16:00:00|192.69|190.29|191.63|189.23|192.69|190.29|191.52|189.12|0
1659024300000|2022-07-28 16:05:00|191.52|189.12|192.69|190.29|193.01|190.61|191.31|188.91|0
1659024600000|2022-07-28 16:10:00|192.58|190.18|191.41|189.01|192.69|190.29|190.67|188.27|0
1659024900000|2022-07-28 16:15:00|191.3|188.9|192.96|190.56|193.17|190.77|191.3|188.9|0
1659025200000|2022-07-28 16:20:00|193.39|190.99|190.3|187.9|193.49|191.09|190.3|187.9|0
1659025500000|2022-07-28 16:25:00|190.2|187.8|190.34|187.94|191.04|188.64|189.67|187.27|0
1659025800000|2022-07-28 16:30:00|190.24|187.84|191.29|188.89|192.78|190.38|190.03|187.63|0
1659026100000|2022-07-28 16:35:00|191.4|189|190.76|188.36|192.03|189.63|190.34|187.94|0
1659026400000|2022-07-28 16:40:00|190.87|188.47|190.97|188.57|191.82|189.42|190.76|188.36|0
1659026700000|2022-07-28 16:45:00|191.08|188.68|191.18|188.78|191.39|188.99|189.81|187.41|0
1659027000000|2022-07-28 16:50:00|191.07|188.67|189.49|187.09|191.92|189.52|189.49|187.09|0
1659027300000|2022-07-28 16:55:00|189.59|187.19|190.86|188.46|190.86|188.46|189.38|186.98|0
1659027600000|2022-07-28 17:00:00|190.96|188.56|191.7|189.3|192.87|190.47|190.54|188.14|0
1659027900000|2022-07-28 17:05:00|191.81|189.41|190.53|188.13|192.55|190.15|190.53|188.13|0
1659028200000|2022-07-28 17:10:00|190.43|188.03|189.06|186.66|190.96|188.56|188.74|186.34|0
1659028500000|2022-07-28 17:15:00|189.16|186.76|188.17|185.77|190.42|188.02|188.17|185.77|0
1659028800000|2022-07-28 17:20:00|188.07|185.67|186.91|184.51|188.38|185.98|186.08|183.68|0
1659029100000|2022-07-28 17:25:00|186.7|184.3|185.87|183.47|187.22|184.82|185.66|183.26|0
1659029400000|2022-07-28 17:30:00|185.66|183.26|184.51|182.11|185.97|183.57|184.51|182.11|0
1659029700000|2022-07-28 17:35:00|184.41|182.01|185.51|183.11|185.51|183.11|182.76|180.36|0
1659030000000|2022-07-28 17:40:00|184.42|182.02|183.28|180.88|184.42|182.02|182.26|179.86|0
1659030300000|2022-07-28 17:45:00|183.38|180.98|182.46|180.06|183.9|181.5|182.15|179.75|0
1659030600000|2022-07-28 17:50:00|182.56|180.16|182.66|180.26|183.38|180.98|182.15|179.75|0
1659030900000|2022-07-28 17:55:00|182.56|180.16|181.74|179.34|182.56|180.16|180.92|178.52|0
1659031200000|2022-07-28 18:00:00|181.94|179.54|184.26|181.86|184.57|182.17|181.84|179.44|0
1659031500000|2022-07-28 18:05:00|184.36|181.96|185.39|182.99|185.91|183.51|184.26|181.86|0
1659031800000|2022-07-28 18:10:00|185.18|182.78|185.28|182.88|186.01|183.61|184.46|182.06|0
1659032100000|2022-07-28 18:15:00|185.39|182.99|184.15|181.75|185.39|182.99|183.53|181.13|0
1659032400000|2022-07-28 18:20:00|184.25|181.85|184.25|181.85|185.18|182.78|184.15|181.75|0
1659032700000|2022-07-28 18:25:00|184.14|181.74|184.35|181.95|184.76|182.36|183.84|181.44|0
1659033000000|2022-07-28 18:30:00|184.24|181.84|184.24|181.84|185.27|182.87|183.73|181.33|0
1659033300000|2022-07-28 18:35:00|184.14|181.74|183.73|181.33|184.55|182.15|183.63|181.23|0
1659033600000|2022-07-28 18:40:00|183.52|181.12|183.42|181.02|183.72|181.32|183.01|180.61|0
1659033900000|2022-07-28 18:45:00|183.52|181.12|183.21|180.81|183.83|181.43|183.11|180.71|0
1659034200000|2022-07-28 18:50:00|183.11|180.71|182.39|179.99|184.03|181.63|182.39|179.99|0
1659034500000|2022-07-28 18:55:00|182.29|179.89|182.69|180.29|183.61|181.21|182.19|179.79|0
1659034800000|2022-07-28 19:00:00|182.49|180.09|181.67|179.27|183.2|180.8|181.27|178.87|0
1659035100000|2022-07-28 19:05:00|181.57|179.17|182.28|179.88|183.4|181|180.35|177.95|0
1659035400000|2022-07-28 19:10:00|182.18|179.78|182.68|180.28|183.71|181.31|182.08|179.68|0
1659035700000|2022-07-28 19:15:00|182.58|180.18|182.78|180.38|184.22|181.82|182.38|179.98|0
1659036000000|2022-07-28 19:20:00|182.68|180.28|181.97|179.57|182.68|180.28|181.56|179.16|0
1659036300000|2022-07-28 19:25:00|181.86|179.46|181.66|179.26|182.68|180.28|181.45|179.05|0
1659036600000|2022-07-28 19:30:00|181.76|179.36|183.25|180.85|183.36|180.96|181.76|179.36|0
1659036900000|2022-07-28 19:35:00|183.15|180.75|184.68|182.28|185.61|183.21|182.95|180.55|0
1659037200000|2022-07-28 19:40:00|184.58|182.18|185.29|182.89|186.02|183.62|184.48|182.08|0
1659037500000|2022-07-28 19:45:00|185.5|183.1|183.96|181.56|186.12|183.72|183.86|181.46|0
1659037800000|2022-07-28 19:50:00|183.55|181.15|183.28|180.88|184.47|182.07|182.87|180.47|0
1659038100000|2022-07-28 19:55:00|183.48|181.08|183.72|180.84|184.77|182.37|182.56|180.16|0
1659038400000|2022-07-28 20:00:00|184.03|181.15|180.38|177.5|184.13|181.25|178.15|175.27|0
1659038700000|2022-07-28 20:05:00|180.18|177.3|180.54|178.14|180.74|178.34|178.88|176|0
1659039000000|2022-07-28 20:10:00|180.74|178.34|181.15|178.75|181.45|179.05|180.04|177.64|0
1659039300000|2022-07-28 20:15:00|180.94|178.14|180.08|177.28|181.24|178.44|179.83|177.03|0
1659039600000|2022-07-28 20:20:00|180.13|177.33|180.73|177.93|180.73|177.93|179.83|177.03|0
1659039900000|2022-07-28 20:25:00|180.63|177.83|179.52|176.72|181.04|178.24|179.42|176.62|0
1659040200000|2022-07-28 20:30:00|182.1|179.3|174.65|171.85|182.1|179.3|174.02|171.22|0
1659040500000|2022-07-28 20:35:00|174.6|171.8|171.33|168.53|174.75|171.95|169.59|166.79|0
1659040800000|2022-07-28 20:40:00|171.23|168.43|171.13|168.33|171.72|168.92|170.55|167.75|0
1659041100000|2022-07-28 20:45:00|171.23|168.43|170.55|167.75|171.71|168.91|170.22|167.42|0
1659041400000|2022-07-28 20:50:00|170.65|167.85|171.13|168.33|171.32|168.52|170.55|167.75|0
1659041700000|2022-07-28 20:55:00|171.22|168.42|171.66|168.86|171.76|168.96|170.79|167.99|0
1659042000000|2022-07-28 21:00:00|171.64|168.84|171.1|168.3|171.71|168.91|171.05|168.25|0
1659042300000|2022-07-28 21:05:00|170.99|168.19|171.65|168.85|171.69|168.89|170.99|168.19|0
1659042600000|2022-07-28 21:10:00|171.3|168.5|171.66|168.86|171.66|168.86|171.03|168.23|0
1659042900000|2022-07-28 21:15:00|171.68|168.88|171.68|168.88|171.78|168.98|171.39|168.59|0
1659043200000|2022-07-28 21:20:00|171.7|168.9|172.01|169.21|172.01|169.21|171.55|168.75|0
1659043500000|2022-07-28 21:25:00|172.02|169.22|172.41|169.61|172.63|169.83|171.95|169.15|0
1659043800000|2022-07-28 21:30:00|172.63|169.83|172.04|169.24|172.63|169.83|171.81|169.01|0
1659044100000|2022-07-28 21:35:00|172.05|169.25|172.29|169.49|172.34|169.54|172.04|169.24|0
1659044400000|2022-07-28 21:40:00|172.36|169.56|171.83|169.03|172.36|169.56|171.81|169.01|0
1659044700000|2022-07-28 21:45:00|171.86|169.06|172.29|169.49|172.32|169.52|171.78|168.98|0
1659045000000|2022-07-28 21:50:00|172.24|169.44|172.11|169.31|172.34|169.54|172.11|169.31|0
1659045300000|2022-07-28 21:55:00|172.08|169.28|171.92|169.12|172.14|169.34|171.67|168.87|0
1659045600000|2022-07-28 22:00:00|172.9|170.1|175.49|172.69|176.08|173.28|172.9|170.1|0
1659045900000|2022-07-28 22:05:00|175.39|172.59|174.55|171.75|175.54|172.74|174.31|171.51|0
1659046200000|2022-07-28 22:10:00|174.5|171.7|173.81|171.01|174.89|172.09|173.81|171.01|0
1659046500000|2022-07-28 22:15:00|173.91|171.11|174.99|172.19|174.99|172.19|173.81|171.01|0
1659046800000|2022-07-28 22:20:00|174.89|172.09|175.48|172.68|175.77|172.97|174.89|172.09|0
1659047100000|2022-07-28 22:25:00|175.43|172.63|174.79|171.99|175.48|172.68|174.79|171.99|0
1659047400000|2022-07-28 22:30:00|174.74|171.94|175.27|172.47|175.27|172.47|174.59|171.79|0
1659047700000|2022-07-28 22:35:00|175.18|172.38|175.47|172.67|175.57|172.77|174.88|172.08|0
1659048000000|2022-07-28 22:40:00|175.42|172.62|175.07|172.27|175.66|172.86|175.07|172.27|0
1659048300000|2022-07-28 22:45:00|175.12|172.32|176.06|173.26|176.06|173.26|175.12|172.32|0
1659048600000|2022-07-28 22:50:00|175.96|173.16|176.65|173.85|176.94|174.14|175.96|173.16|0
1659048900000|2022-07-28 22:55:00|176.74|173.94|176.45|173.65|177.14|174.34|176.05|173.25|0
1659049200000|2022-07-28 23:00:00|176.35|173.55|176.74|173.94|176.84|174.04|176.25|173.45|0
1659049500000|2022-07-28 23:05:00|176.69|173.89|177.03|174.23|177.23|174.43|176.64|173.84|0
1659049800000|2022-07-28 23:10:00|176.94|174.14|177.03|174.23|177.13|174.33|176.84|174.04|0
1659050100000|2022-07-28 23:15:00|176.93|174.13|177.23|174.43|177.43|174.63|176.73|173.93|0
1659050400000|2022-07-28 23:20:00|177.13|174.33|177.13|174.33|177.52|174.72|176.53|173.73|0
1659050700000|2022-07-28 23:25:00|177.03|174.23|175.93|173.13|177.03|174.23|175.84|173.04|0
1659051000000|2022-07-28 23:30:00|176.03|173.23|176.13|173.33|176.18|173.38|175.93|173.13|0
1659051300000|2022-07-28 23:35:00|176.23|173.43|176.13|173.33|176.52|173.72|175.73|172.93|0
1659051600000|2022-07-28 23:40:00|176.03|173.23|176.03|173.23|176.32|173.52|175.98|173.18|0
1659051900000|2022-07-28 23:45:00|175.93|173.13|175.73|172.93|176.32|173.52|175.63|172.83|0
1659052200000|2022-07-28 23:50:00|175.63|172.83|175.53|172.73|176.02|173.22|175.23|172.43|0
1659052500000|2022-07-28 23:55:00|175.58|172.78|175.92|173.12|175.92|173.12|175.38|172.58|0
1658966400000|2022-07-28 00:00:00|206.33|203.53|206.77|203.97|206.89|204.09|205.27|202.47|0
1658966700000|2022-07-28 00:05:00|206.66|203.86|207.11|204.31|207.22|204.42|205.88|203.08|0
1658967000000|2022-07-28 00:10:00|206.99|204.19|207.44|204.64|207.67|204.87|206.88|204.08|0
1658967300000|2022-07-28 00:15:00|207.55|204.75|207.77|204.97|207.89|205.09|207.44|204.64|0
1658967600000|2022-07-28 00:20:00|207.66|204.86|208.11|205.31|208.11|205.31|207.55|204.75|0
1658967900000|2022-07-28 00:25:00|208|205.2|208.9|206.1|208.9|206.1|207.55|204.75|0
1658968200000|2022-07-28 00:30:00|208.78|205.98|207.83|205.03|208.89|206.09|207.83|205.03|0
1658968500000|2022-07-28 00:35:00|207.88|205.08|208.1|205.3|208.33|205.53|207.77|204.97|0
1658968800000|2022-07-28 00:40:00|208.16|205.36|208.44|205.64|208.55|205.75|207.99|205.19|0
1658969100000|2022-07-28 00:45:00|208.55|205.75|208.1|205.3|209|206.2|207.98|205.18|0
1658969400000|2022-07-28 00:50:00|208.21|205.41|207.93|205.13|208.21|205.41|207.53|204.73|0
1658969700000|2022-07-28 00:55:00|207.87|205.07|207.75|204.95|208.04|205.24|207.64|204.84|0
1658970000000|2022-07-28 01:00:00|207.64|204.84|207.7|204.9|208.54|205.74|207.42|204.62|0
1658970300000|2022-07-28 01:05:00|207.64|204.84|207.3|204.5|207.75|204.95|207.08|204.28|0
1658970600000|2022-07-28 01:10:00|207.24|204.44|207.63|204.83|207.69|204.89|207.07|204.27|0
1658970900000|2022-07-28 01:15:00|207.52|204.72|207.07|204.27|207.97|205.17|206.96|204.16|0
1658971200000|2022-07-28 01:20:00|207.18|204.38|208.19|205.39|208.3|205.5|207.18|204.38|0
1658971500000|2022-07-28 01:25:00|208.25|205.45|208.07|205.27|208.3|205.5|207.85|205.05|0
1658971800000|2022-07-28 01:30:00|208.19|205.39|206.84|204.04|208.25|205.45|206.72|203.92|0
1658972100000|2022-07-28 01:35:00|206.95|204.15|207.17|204.37|207.73|204.93|206.67|203.87|0
1658972400000|2022-07-28 01:40:00|207.06|204.26|207.84|205.04|207.95|205.15|207.06|204.26|0
1658972700000|2022-07-28 01:45:00|207.73|204.93|207.39|204.59|207.95|205.15|207.17|204.37|0
1658973000000|2022-07-28 01:50:00|207.34|204.54|207.16|204.36|207.5|204.7|207.05|204.25|0
1658973300000|2022-07-28 01:55:00|207.05|204.25|206.43|203.63|207.27|204.47|206.26|203.46|0
1658973600000|2022-07-28 02:00:00|206.38|203.58|206.82|204.02|207.05|204.25|206.38|203.58|0
1658973900000|2022-07-28 02:05:00|206.65|203.85|206.93|204.13|207.04|204.24|206.48|203.68|0
1658974200000|2022-07-28 02:10:00|206.88|204.08|206.7|203.9|206.93|204.13|206.43|203.63|0
1658974500000|2022-07-28 02:15:00|206.65|203.85|206.65|203.85|206.81|204.01|206.48|203.68|0
1658974800000|2022-07-28 02:20:00|206.59|203.79|206.92|204.12|207.03|204.23|206.48|203.68|0
1658975100000|2022-07-28 02:25:00|206.81|204.01|206.69|203.89|206.92|204.12|206.58|203.78|0
1658975400000|2022-07-28 02:30:00|206.64|203.84|206.13|203.33|206.92|204.12|206.02|203.22|0
1658975700000|2022-07-28 02:35:00|206.08|203.28|205.41|202.61|206.13|203.33|205.24|202.44|0
1658976000000|2022-07-28 02:40:00|205.35|202.55|205.46|202.66|205.63|202.83|205.13|202.33|0
1658976300000|2022-07-28 02:45:00|205.52|202.72|206.47|203.67|206.47|203.67|205.35|202.55|0
1658976600000|2022-07-28 02:50:00|206.35|203.55|206.69|203.89|206.91|204.11|206.35|203.55|0
1658976900000|2022-07-28 02:55:00|206.74|203.94|206.63|203.83|206.91|204.11|206.57|203.77|0
1658977200000|2022-07-28 03:00:00|206.57|203.77|206.9|204.1|207.13|204.33|206.57|203.77|0
1658977500000|2022-07-28 03:05:00|206.79|203.99|206.9|204.1|207.02|204.22|206.79|203.99|0
1658977800000|2022-07-28 03:10:00|206.79|203.99|206.79|203.99|206.9|204.1|206.68|203.88|0
1658978100000|2022-07-28 03:15:00|206.9|204.1|207.34|204.54|207.46|204.66|206.9|204.1|0
1658978400000|2022-07-28 03:20:00|207.45|204.65|207.34|204.54|207.79|204.99|207.34|204.54|0
1658978700000|2022-07-28 03:25:00|207.4|204.6|207.56|204.76|207.68|204.88|207.34|204.54|0
1658979000000|2022-07-28 03:30:00|207.45|204.65|207.73|204.93|208.01|205.21|207.45|204.65|0
1658979300000|2022-07-28 03:35:00|207.67|204.87|207.5|204.7|207.89|205.09|207.44|204.64|0
1658979600000|2022-07-28 03:40:00|207.44|204.64|207.33|204.53|207.78|204.98|207.33|204.53|0
1658979900000|2022-07-28 03:45:00|207.28|204.48|208|205.2|208.11|205.31|207.28|204.48|0
1658980200000|2022-07-28 03:50:00|207.95|205.15|208.67|205.87|208.9|206.1|207.89|205.09|0
1658980500000|2022-07-28 03:55:00|208.56|205.76|208.56|205.76|208.73|205.93|208.11|205.31|0
1658980800000|2022-07-28 04:00:00|208.44|205.64|208.44|205.64|208.55|205.75|208.1|205.3|0
1658981100000|2022-07-28 04:05:00|208.55|205.75|208.33|205.53|208.55|205.75|208.33|205.53|0
1658981400000|2022-07-28 04:10:00|208.44|205.64|208.44|205.64|208.66|205.86|208.32|205.52|0
1658981700000|2022-07-28 04:15:00|208.55|205.75|208.54|205.74|208.66|205.86|208.38|205.58|0
1658982000000|2022-07-28 04:20:00|208.43|205.63|208.43|205.63|208.54|205.74|208.32|205.52|0
1658982300000|2022-07-28 04:25:00|208.32|205.52|208.31|205.51|208.54|205.74|208.31|205.51|0
1658982600000|2022-07-28 04:30:00|208.76|205.96|208.54|205.74|209.1|206.3|208.31|205.51|0
1658982900000|2022-07-28 04:35:00|208.59|205.79|208.31|205.51|208.65|205.85|208.09|205.29|0
1658983200000|2022-07-28 04:40:00|208.25|205.45|208.19|205.39|208.42|205.62|208.08|205.28|0
1658983500000|2022-07-28 04:45:00|208.08|205.28|208.08|205.28|208.31|205.51|207.97|205.17|0
1658983800000|2022-07-28 04:50:00|207.97|205.17|208.19|205.39|208.3|205.5|207.97|205.17|0
1658984100000|2022-07-28 04:55:00|208.08|205.28|208.3|205.5|208.3|205.5|208.07|205.27|0
1658984400000|2022-07-28 05:00:00|208.19|205.39|208.18|205.38|208.52|205.72|208.18|205.38|0
1658984700000|2022-07-28 05:05:00|208.24|205.44|208.97|206.17|208.97|206.17|208.18|205.38|0
1658985000000|2022-07-28 05:10:00|208.91|206.11|209.08|206.28|209.08|206.28|208.74|205.94|0
1658985300000|2022-07-28 05:15:00|208.96|206.16|209.07|206.27|209.08|206.28|208.96|206.16|0
1658985600000|2022-07-28 05:20:00|209.19|206.39|209.07|206.27|209.19|206.39|208.96|206.16|0
1658985900000|2022-07-28 05:25:00|208.96|206.16|209.07|206.27|209.18|206.38|208.84|206.04|0
1658986200000|2022-07-28 05:30:00|208.96|206.16|208.28|205.48|208.96|206.16|208.17|205.37|0
1658986500000|2022-07-28 05:35:00|208.17|205.37|208.5|205.7|208.61|205.81|208.17|205.37|0
1658986800000|2022-07-28 05:40:00|208.39|205.59|207.94|205.14|208.5|205.7|207.94|205.14|0
1658987100000|2022-07-28 05:45:00|208.05|205.25|207.43|204.63|208.16|205.36|207.37|204.57|0
1658987400000|2022-07-28 05:50:00|207.6|204.8|207.59|204.79|207.71|204.91|207.48|204.68|0
1658987700000|2022-07-28 05:55:00|207.65|204.85|207.48|204.68|207.93|205.13|207.26|204.46|0
1658988000000|2022-07-28 06:00:00|207.37|204.57|206.47|203.67|207.48|204.68|206.36|203.56|0
1658988300000|2022-07-28 06:05:00|206.58|203.78|206.8|204|207.36|204.56|206.47|203.67|0
1658988600000|2022-07-28 06:10:00|206.75|203.95|206.69|203.89|207.03|204.23|206.47|203.67|0
1658988900000|2022-07-28 06:15:00|206.58|203.78|206.02|203.22|206.69|203.89|205.85|203.05|0
1658989200000|2022-07-28 06:20:00|206.13|203.33|205.9|203.1|206.57|203.77|205.35|202.55|0
1658989500000|2022-07-28 06:25:00|205.79|202.99|206.35|203.55|206.68|203.88|205.79|202.99|0
1658989800000|2022-07-28 06:30:00|206.4|203.6|206.68|203.88|206.79|203.99|205.9|203.1|0
1658990100000|2022-07-28 06:35:00|206.57|203.77|205.67|202.87|206.85|204.05|205.67|202.87|0
1658990400000|2022-07-28 06:40:00|205.56|202.76|206.11|203.31|206.23|203.43|205.56|202.76|0
1658990700000|2022-07-28 06:45:00|206.23|203.43|206.67|203.87|207.12|204.32|206.23|203.43|0
1658991000000|2022-07-28 06:50:00|206.73|203.93|207.34|204.54|207.45|204.65|206.67|203.87|0
1658991300000|2022-07-28 06:55:00|207.45|204.65|207.11|204.31|207.45|204.65|206.89|204.09|0
1658991600000|2022-07-28 07:00:00|207.34|204.54|208.18|205.38|208.79|205.99|207|204.2|0
1658991900000|2022-07-28 07:05:00|207.81|205.41|207.69|205.29|208.25|205.85|207.58|205.18|0
1658992200000|2022-07-28 07:10:00|207.58|205.18|206.51|204.11|207.58|205.18|206.34|203.94|0
1658992500000|2022-07-28 07:15:00|206.57|204.17|205.78|203.38|207.3|204.9|205.78|203.38|0
1658992800000|2022-07-28 07:20:00|205.84|203.44|207.18|204.78|207.18|204.78|205.11|202.71|0
1658993100000|2022-07-28 07:25:00|207.12|204.72|207.57|205.17|207.57|205.17|206.45|204.05|0
1658993400000|2022-07-28 07:30:00|207.46|205.06|207.9|205.5|208.92|206.52|207.4|205|0
1658993700000|2022-07-28 07:35:00|208.01|205.61|208.46|206.06|208.46|206.06|207.34|204.94|0
1658994000000|2022-07-28 07:40:00|208.35|205.95|208.01|205.61|208.35|205.95|207.11|204.71|0
1658994300000|2022-07-28 07:45:00|207.9|205.5|207.73|205.33|208.01|205.61|207.17|204.77|0
1658994600000|2022-07-28 07:50:00|207.67|205.27|207.55|205.15|208.01|205.61|207.44|205.04|0
1658994900000|2022-07-28 07:55:00|207.78|205.38|208.17|205.77|208.56|206.16|207.67|205.27|0
1658995200000|2022-07-28 08:00:00|208.34|205.94|208.33|205.93|209.01|206.61|207.66|205.26|0
1658995500000|2022-07-28 08:05:00|208.45|206.05|209.06|206.66|209.91|207.51|207.64|205.24|0
1658995800000|2022-07-28 08:10:00|208.95|206.55|208.27|205.87|209.29|206.89|207.93|205.53|0
1658996100000|2022-07-28 08:15:00|208.38|205.98|208.15|205.75|208.72|206.32|207.37|204.97|0
1658996400000|2022-07-28 08:20:00|208.27|205.87|207.87|205.47|208.38|205.98|207.82|205.42|0
1658996700000|2022-07-28 08:25:00|208.15|205.75|208.88|206.48|209.05|206.65|208.04|205.64|0
1658997000000|2022-07-28 08:30:00|208.83|206.43|209.61|207.21|209.61|207.21|208.83|206.43|0
1658997300000|2022-07-28 08:35:00|209.56|207.16|209.84|207.44|209.84|207.44|209.27|206.87|0
1658997600000|2022-07-28 08:40:00|209.72|207.32|209.38|206.98|210.06|207.66|209.16|206.76|0
1658997900000|2022-07-28 08:45:00|209.27|206.87|209.38|206.98|209.61|207.21|208.93|206.53|0
1658998200000|2022-07-28 08:50:00|209.44|207.04|210.62|208.22|210.96|208.56|209.15|206.75|0
1658998500000|2022-07-28 08:55:00|210.51|208.11|210.62|208.22|210.91|208.51|210.28|207.88|0
1658998800000|2022-07-28 09:00:00|210.51|208.11|210.28|207.88|210.62|208.22|209.94|207.54|0
1658999100000|2022-07-28 09:05:00|210.39|207.99|211.52|209.12|211.52|209.12|210.22|207.82|0
1658999400000|2022-07-28 09:10:00|211.41|209.01|211.98|209.58|212.21|209.81|210.96|208.56|0
1658999700000|2022-07-28 09:15:00|212.09|209.69|211.63|209.23|212.21|209.81|211.52|209.12|0
1659000000000|2022-07-28 09:20:00|211.75|209.35|212.32|209.92|212.54|210.14|211.63|209.23|0
1659000300000|2022-07-28 09:25:00|212.2|209.8|211.86|209.46|212.32|209.92|211.29|208.89|0
1659000600000|2022-07-28 09:30:00|211.74|209.34|211.51|209.11|212.03|209.63|211.4|209|0
1659000900000|2022-07-28 09:35:00|211.62|209.22|210.14|207.74|211.68|209.28|210.03|207.63|0
1659001200000|2022-07-28 09:40:00|210.09|207.69|209.8|207.4|210.37|207.97|209.69|207.29|0
1659001500000|2022-07-28 09:45:00|209.75|207.35|209.74|207.34|209.8|207.4|208.9|206.5|0
1659001800000|2022-07-28 09:50:00|209.69|207.29|210.14|207.74|210.25|207.85|209.35|206.95|0
1659002100000|2022-07-28 09:55:00|210.02|207.62|209|206.6|210.02|207.62|208.95|206.55|0
1659002400000|2022-07-28 10:00:00|208.89|206.49|208.89|206.49|209.45|207.05|208.32|205.92|0
1659002700000|2022-07-28 10:05:00|208.77|206.37|209.22|206.82|209.22|206.82|208.55|206.15|0
1659003000000|2022-07-28 10:10:00|209.11|206.71|210.01|207.61|210.01|207.61|209.11|206.71|0
1659003300000|2022-07-28 10:15:00|209.9|207.5|209.22|206.82|209.9|207.5|208.99|206.59|0
1659003600000|2022-07-28 10:20:00|209.33|206.93|208.99|206.59|209.67|207.27|208.88|206.48|0
1659003900000|2022-07-28 10:25:00|209.05|206.65|208.2|205.8|209.33|206.93|208.08|205.68|0
1659004200000|2022-07-28 10:30:00|207.97|205.57|208.42|206.02|208.53|206.13|207.86|205.46|0
1659004500000|2022-07-28 10:35:00|208.53|206.13|207.74|205.34|208.98|206.58|207.69|205.29|0
1659004800000|2022-07-28 10:40:00|207.69|205.29|208.08|205.68|208.13|205.73|207.63|205.23|0
1659005100000|2022-07-28 10:45:00|208.13|205.73|208.52|206.12|208.86|206.46|208.13|205.73|0
1659005400000|2022-07-28 10:50:00|208.41|206.01|208.52|206.12|208.86|206.46|208.41|206.01|0
1659005700000|2022-07-28 10:55:00|208.41|206.01|208.63|206.23|209.54|207.14|208.35|205.95|0
1659006000000|2022-07-28 11:00:00|208.52|206.12|207.61|205.21|208.52|206.12|207.61|205.21|0
1659006300000|2022-07-28 11:05:00|207.67|205.27|207.39|204.99|207.84|205.44|207.28|204.88|0
1659006600000|2022-07-28 11:10:00|207.27|204.87|207.27|204.87|207.95|205.55|207.16|204.76|0
1659006900000|2022-07-28 11:15:00|207.38|204.98|206.93|204.53|207.55|205.15|206.82|204.42|0
1659007200000|2022-07-28 11:20:00|207.05|204.65|207.38|204.98|207.83|205.43|207.04|204.64|0
1659007500000|2022-07-28 11:25:00|207.49|205.09|207.49|205.09|207.94|205.54|206.93|204.53|0
1659007800000|2022-07-28 11:30:00|207.38|204.98|207.6|205.2|207.94|205.54|207.38|204.98|0
1659008100000|2022-07-28 11:35:00|207.71|205.31|207.71|205.31|207.82|205.42|207.37|204.97|0
1659008400000|2022-07-28 11:40:00|207.82|205.42|208.16|205.76|208.38|205.98|207.82|205.42|0
1659008700000|2022-07-28 11:45:00|208.04|205.64|208.27|205.87|208.27|205.87|207.82|205.42|0
1659009000000|2022-07-28 11:50:00|208.15|205.75|208.04|205.64|208.44|206.04|207.93|205.53|0
1659009300000|2022-07-28 11:55:00|208.15|205.75|208.15|205.75|208.6|206.2|208.15|205.75|0
1659009600000|2022-07-28 12:00:00|208.21|205.81|209.06|206.66|209.06|206.66|208.03|205.63|0
1659009900000|2022-07-28 12:05:00|208.95|206.55|209.28|206.88|209.51|207.11|208.83|206.43|0
1659010200000|2022-07-28 12:10:00|209.17|206.77|209.06|206.66|209.28|206.88|208.72|206.32|0
1659010500000|2022-07-28 12:15:00|208.94|206.54|209|206.6|209.57|207.17|208.71|206.31|0
1659010800000|2022-07-28 12:20:00|209.05|206.65|208.6|206.2|209.39|206.99|208.04|205.64|0
1659011100000|2022-07-28 12:25:00|208.71|206.31|208.54|206.14|208.82|206.42|208.14|205.74|0
1659011400000|2022-07-28 12:30:00|208.43|206.03|207.47|205.07|212.8|210.4|206.52|204.12|0
1659011700000|2022-07-28 12:35:00|207.64|205.24|208.12|205.72|208.91|206.51|205.62|203.22|0
1659012000000|2022-07-28 12:40:00|208.01|205.61|204.03|201.63|208.01|205.61|203.75|201.35|0
1659012300000|2022-07-28 12:45:00|204.2|201.8|202.31|199.91|204.53|202.13|200.66|198.26|0
1659012600000|2022-07-28 12:50:00|202.53|200.13|202.37|199.97|204.14|201.74|201.16|198.76|0
1659012900000|2022-07-28 12:55:00|202.48|200.08|204.59|202.19|205.37|202.97|202.48|200.08|0
1659013200000|2022-07-28 13:00:00|204.54|202.14|205.31|202.91|206.04|203.64|204.25|201.85|0
1659013500000|2022-07-28 13:05:00|205.26|202.86|204.81|202.41|205.92|203.52|204.14|201.74|0
1659013800000|2022-07-28 13:10:00|204.92|202.52|203.14|200.74|205.14|202.74|202.92|200.52|0
1659014100000|2022-07-28 13:15:00|203.25|200.85|201.59|199.19|203.58|201.18|201.59|199.19|0
1659014400000|2022-07-28 13:20:00|201.92|199.52|201.26|198.86|202.03|199.63|200.93|198.53|0
1659014700000|2022-07-28 13:25:00|201.37|198.97|200.15|197.75|201.97|199.57|199.17|196.77|0
1659015000000|2022-07-28 13:30:00|199.72|197.32|199.79|197.39|200.04|197.64|196.13|193.73|0
1659015300000|2022-07-28 13:35:00|199.57|197.17|201.05|198.65|201.21|198.81|197.73|195.33|0
1659015600000|2022-07-28 13:40:00|201.21|198.81|207.75|205.35|207.97|205.57|200.39|197.99|0
1659015900000|2022-07-28 13:45:00|207.86|205.46|210.38|207.98|212.77|210.37|207.41|205.01|0
1659016200000|2022-07-28 13:50:00|210.5|208.1|215.4|213|217.02|214.62|209.93|207.53|0
1659016500000|2022-07-28 13:55:00|215.52|213.12|212.54|210.14|215.75|213.35|211.85|209.45|0
1659016800000|2022-07-28 14:00:00|212.42|210.02|210.6|208.2|212.42|210.02|209.47|207.07|0
1659017100000|2022-07-28 14:05:00|211.17|208.77|214.59|212.19|216.2|213.8|210.26|207.86|0
1659017400000|2022-07-28 14:10:00|214.13|211.73|214.36|211.96|216.66|214.26|212.65|210.25|0
1659017700000|2022-07-28 14:15:00|214.47|212.07|213.72|211.32|214.7|212.3|211.49|209.09|0
1659018000000|2022-07-28 14:20:00|213.54|211.14|215.03|212.63|217.35|214.95|212.97|210.57|0
1659018300000|2022-07-28 14:25:00|214.8|212.4|214.57|212.17|217.46|215.06|213.65|211.25|0
1659018600000|2022-07-28 14:30:00|214.91|212.51|213.96|211.56|216.27|213.87|213.27|210.87|0
1659018900000|2022-07-28 14:35:00|213.73|211.33|210.83|208.43|213.73|211.33|208.9|206.5|0
1659019200000|2022-07-28 14:40:00|211.17|208.77|209.65|207.25|212.27|209.87|209.65|207.25|0
1659019500000|2022-07-28 14:45:00|209.43|207.03|204.37|201.97|209.99|207.59|204.26|201.86|0
1659019800000|2022-07-28 14:50:00|204.71|202.31|205.22|202.82|206.54|204.14|203.48|201.08|0
1659020100000|2022-07-28 14:55:00|205.66|203.26|202.45|200.05|205.77|203.37|202.34|199.94|0
1659020400000|2022-07-28 15:00:00|202.34|199.94|200.6|198.2|203.11|200.71|199.29|196.89|0
1659020700000|2022-07-28 15:05:00|200.71|198.31|200.05|197.65|200.71|198.31|198.63|196.23|0
1659021000000|2022-07-28 15:10:00|199.83|197.43|197.98|195.58|200.92|198.52|197.98|195.58|0
1659021300000|2022-07-28 15:15:00|197.87|195.47|197.69|195.29|199.28|196.88|197.11|194.71|0
1659021600000|2022-07-28 15:20:00|197.59|195.19|193.64|191.24|198.46|196.06|193.1|190.7|0
1659021900000|2022-07-28 15:25:00|193.42|191.02|191.92|189.52|194.86|192.46|191.5|189.1|0
1659022200000|2022-07-28 15:30:00|191.39|188.99|192.98|190.58|194.38|191.98|191.18|188.78|0
1659022500000|2022-07-28 15:35:00|192.77|190.37|192.55|190.15|193.84|191.44|191.81|189.41|0
1659022800000|2022-07-28 15:40:00|192.45|190.05|189.69|187.29|193.09|190.69|189.69|187.29|0
1659023100000|2022-07-28 15:45:00|189.8|187.4|190.21|187.81|191.38|188.98|189.06|186.66|0
1659023400000|2022-07-28 15:50:00|190|187.6|190.47|188.07|190.89|188.49|189.31|186.91|0
1659023700000|2022-07-28 15:55:00|190.68|188.28|192.8|190.4|192.91|190.51|190.36|187.96|0
1659024000000|2022-07-28 16:00:00|192.69|190.29|191.63|189.23|192.69|190.29|191.52|189.12|0
1659024300000|2022-07-28 16:05:00|191.52|189.12|192.69|190.29|193.01|190.61|191.31|188.91|0
1659024600000|2022-07-28 16:10:00|192.58|190.18|191.41|189.01|192.69|190.29|190.67|188.27|0
1659024900000|2022-07-28 16:15:00|191.3|188.9|192.96|190.56|193.17|190.77|191.3|188.9|0
1659025200000|2022-07-28 16:20:00|193.39|190.99|190.3|187.9|193.49|191.09|190.3|187.9|0
1659025500000|2022-07-28 16:25:00|190.2|187.8|190.34|187.94|191.04|188.64|189.67|187.27|0
1659025800000|2022-07-28 16:30:00|190.24|187.84|191.29|188.89|192.78|190.38|190.03|187.63|0
1659026100000|2022-07-28 16:35:00|191.4|189|190.76|188.36|192.03|189.63|190.34|187.94|0
1659026400000|2022-07-28 16:40:00|190.87|188.47|190.97|188.57|191.82|189.42|190.76|188.36|0
1659026700000|2022-07-28 16:45:00|191.08|188.68|191.18|188.78|191.39|188.99|189.81|187.41|0
1659027000000|2022-07-28 16:50:00|191.07|188.67|189.49|187.09|191.92|189.52|189.49|187.09|0
1659027300000|2022-07-28 16:55:00|189.59|187.19|190.86|188.46|190.86|188.46|189.38|186.98|0
1659027600000|2022-07-28 17:00:00|190.96|188.56|191.7|189.3|192.87|190.47|190.54|188.14|0
1659027900000|2022-07-28 17:05:00|191.81|189.41|190.53|188.13|192.55|190.15|190.53|188.13|0
1659028200000|2022-07-28 17:10:00|190.43|188.03|189.06|186.66|190.96|188.56|188.74|186.34|0
1659028500000|2022-07-28 17:15:00|189.16|186.76|188.17|185.77|190.42|188.02|188.17|185.77|0
1659028800000|2022-07-28 17:20:00|188.07|185.67|186.91|184.51|188.38|185.98|186.08|183.68|0
1659029100000|2022-07-28 17:25:00|186.7|184.3|185.87|183.47|187.22|184.82|185.66|183.26|0
1659029400000|2022-07-28 17:30:00|185.66|183.26|184.51|182.11|185.97|183.57|184.51|182.11|0
1659029700000|2022-07-28 17:35:00|184.41|182.01|185.51|183.11|185.51|183.11|182.76|180.36|0
1659030000000|2022-07-28 17:40:00|184.42|182.02|183.28|180.88|184.42|182.02|182.26|179.86|0
1659030300000|2022-07-28 17:45:00|183.38|180.98|182.46|180.06|183.9|181.5|182.15|179.75|0
1659030600000|2022-07-28 17:50:00|182.56|180.16|182.66|180.26|183.38|180.98|182.15|179.75|0
1659030900000|2022-07-28 17:55:00|182.56|180.16|181.74|179.34|182.56|180.16|180.92|178.52|0
1659031200000|2022-07-28 18:00:00|181.94|179.54|184.26|181.86|184.57|182.17|181.84|179.44|0
1659031500000|2022-07-28 18:05:00|184.36|181.96|185.39|182.99|185.91|183.51|184.26|181.86|0
1659031800000|2022-07-28 18:10:00|185.18|182.78|185.28|182.88|186.01|183.61|184.46|182.06|0
1659032100000|2022-07-28 18:15:00|185.39|182.99|184.15|181.75|185.39|182.99|183.53|181.13|0
1659032400000|2022-07-28 18:20:00|184.25|181.85|184.25|181.85|185.18|182.78|184.15|181.75|0
1659032700000|2022-07-28 18:25:00|184.14|181.74|184.35|181.95|184.76|182.36|183.84|181.44|0
1659033000000|2022-07-28 18:30:00|184.24|181.84|184.24|181.84|185.27|182.87|183.73|181.33|0
1659033300000|2022-07-28 18:35:00|184.14|181.74|183.73|181.33|184.55|182.15|183.63|181.23|0
1659033600000|2022-07-28 18:40:00|183.52|181.12|183.42|181.02|183.72|181.32|183.01|180.61|0
1659033900000|2022-07-28 18:45:00|183.52|181.12|183.21|180.81|183.83|181.43|183.11|180.71|0
1659034200000|2022-07-28 18:50:00|183.11|180.71|182.39|179.99|184.03|181.63|182.39|179.99|0
1659034500000|2022-07-28 18:55:00|182.29|179.89|182.69|180.29|183.61|181.21|182.19|179.79|0
1659034800000|2022-07-28 19:00:00|182.49|180.09|181.67|179.27|183.2|180.8|181.27|178.87|0
1659035100000|2022-07-28 19:05:00|181.57|179.17|182.28|179.88|183.4|181|180.35|177.95|0
1659035400000|2022-07-28 19:10:00|182.18|179.78|182.68|180.28|183.71|181.31|182.08|179.68|0
1659035700000|2022-07-28 19:15:00|182.58|180.18|182.78|180.38|184.22|181.82|182.38|179.98|0
1659036000000|2022-07-28 19:20:00|182.68|180.28|181.97|179.57|182.68|180.28|181.56|179.16|0
1659036300000|2022-07-28 19:25:00|181.86|179.46|181.66|179.26|182.68|180.28|181.45|179.05|0
1659036600000|2022-07-28 19:30:00|181.76|179.36|183.25|180.85|183.36|180.96|181.76|179.36|0
1659036900000|2022-07-28 19:35:00|183.15|180.75|184.68|182.28|185.61|183.21|182.95|180.55|0
1659037200000|2022-07-28 19:40:00|184.58|182.18|185.29|182.89|186.02|183.62|184.48|182.08|0
1659037500000|2022-07-28 19:45:00|185.5|183.1|183.96|181.56|186.12|183.72|183.86|181.46|0
1659037800000|2022-07-28 19:50:00|183.55|181.15|183.28|180.88|184.47|182.07|182.87|180.47|0
1659038100000|2022-07-28 19:55:00|183.48|181.08|183.72|180.84|184.77|182.37|182.56|180.16|0
1659038400000|2022-07-28 20:00:00|184.03|181.15|180.38|177.5|184.13|181.25|178.15|175.27|0
1659038700000|2022-07-28 20:05:00|180.18|177.3|180.54|178.14|180.74|178.34|178.88|176|0
1659039000000|2022-07-28 20:10:00|180.74|178.34|181.15|178.75|181.45|179.05|180.04|177.64|0
1659039300000|2022-07-28 20:15:00|180.94|178.14|180.08|177.28|181.24|178.44|179.83|177.03|0
1659039600000|2022-07-28 20:20:00|180.13|177.33|180.73|177.93|180.73|177.93|179.83|177.03|0
1659039900000|2022-07-28 20:25:00|180.63|177.83|179.52|176.72|181.04|178.24|179.42|176.62|0
1659040200000|2022-07-28 20:30:00|182.1|179.3|174.65|171.85|182.1|179.3|174.02|171.22|0
1659040500000|2022-07-28 20:35:00|174.6|171.8|171.33|168.53|174.75|171.95|169.59|166.79|0
1659040800000|2022-07-28 20:40:00|171.23|168.43|171.13|168.33|171.72|168.92|170.55|167.75|0
1659041100000|2022-07-28 20:45:00|171.23|168.43|170.55|167.75|171.71|168.91|170.22|167.42|0
1659041400000|2022-07-28 20:50:00|170.65|167.85|171.13|168.33|171.32|168.52|170.55|167.75|0
1659041700000|2022-07-28 20:55:00|171.22|168.42|171.66|168.86|171.76|168.96|170.79|167.99|0
1659042000000|2022-07-28 21:00:00|171.64|168.84|171.1|168.3|171.71|168.91|171.05|168.25|0
1659042300000|2022-07-28 21:05:00|170.99|168.19|171.65|168.85|171.69|168.89|170.99|168.19|0
1659042600000|2022-07-28 21:10:00|171.3|168.5|171.66|168.86|171.66|168.86|171.03|168.23|0
1659042900000|2022-07-28 21:15:00|171.68|168.88|171.68|168.88|171.78|168.98|171.39|168.59|0
1659043200000|2022-07-28 21:20:00|171.7|168.9|172.01|169.21|172.01|169.21|171.55|168.75|0
1659043500000|2022-07-28 21:25:00|172.02|169.22|172.41|169.61|172.63|169.83|171.95|169.15|0
1659043800000|2022-07-28 21:30:00|172.63|169.83|172.04|169.24|172.63|169.83|171.81|169.01|0
1659044100000|2022-07-28 21:35:00|172.05|169.25|172.29|169.49|172.34|169.54|172.04|169.24|0
1659044400000|2022-07-28 21:40:00|172.36|169.56|171.83|169.03|172.36|169.56|171.81|169.01|0
1659044700000|2022-07-28 21:45:00|171.86|169.06|172.29|169.49|172.32|169.52|171.78|168.98|0
1659045000000|2022-07-28 21:50:00|172.24|169.44|172.11|169.31|172.34|169.54|172.11|169.31|0
1659045300000|2022-07-28 21:55:00|172.08|169.28|171.92|169.12|172.14|169.34|171.67|168.87|0
1659045600000|2022-07-28 22:00:00|172.9|170.1|175.49|172.69|176.08|173.28|172.9|170.1|0
1659045900000|2022-07-28 22:05:00|175.39|172.59|174.55|171.75|175.54|172.74|174.31|171.51|0
1659046200000|2022-07-28 22:10:00|174.5|171.7|173.81|171.01|174.89|172.09|173.81|171.01|0
1659046500000|2022-07-28 22:15:00|173.91|171.11|174.99|172.19|174.99|172.19|173.81|171.01|0
1659046800000|2022-07-28 22:20:00|174.89|172.09|175.48|172.68|175.77|172.97|174.89|172.09|0
1659047100000|2022-07-28 22:25:00|175.43|172.63|174.79|171.99|175.48|172.68|174.79|171.99|0
1659047400000|2022-07-28 22:30:00|174.74|171.94|175.27|172.47|175.27|172.47|174.59|171.79|0
1659047700000|2022-07-28 22:35:00|175.18|172.38|175.47|172.67|175.57|172.77|174.88|172.08|0
1659048000000|2022-07-28 22:40:00|175.42|172.62|175.07|172.27|175.66|172.86|175.07|172.27|0
1659048300000|2022-07-28 22:45:00|175.12|172.32|176.06|173.26|176.06|173.26|175.12|172.32|0
1659048600000|2022-07-28 22:50:00|175.96|173.16|176.65|173.85|176.94|174.14|175.96|173.16|0
1659048900000|2022-07-28 22:55:00|176.74|173.94|176.45|173.65|177.14|174.34|176.05|173.25|0
1659049200000|2022-07-28 23:00:00|176.35|173.55|176.74|173.94|176.84|174.04|176.25|173.45|0
1659049500000|2022-07-28 23:05:00|176.69|173.89|177.03|174.23|177.23|174.43|176.64|173.84|0
1659049800000|2022-07-28 23:10:00|176.94|174.14|177.03|174.23|177.13|174.33|176.84|174.04|0
1659050100000|2022-07-28 23:15:00|176.93|174.13|177.23|174.43|177.43|174.63|176.73|173.93|0
1659050400000|2022-07-28 23:20:00|177.13|174.33|177.13|174.33|177.52|174.72|176.53|173.73|0
1659050700000|2022-07-28 23:25:00|177.03|174.23|175.93|173.13|177.03|174.23|175.84|173.04|0
1659051000000|2022-07-28 23:30:00|176.03|173.23|176.13|173.33|176.18|173.38|175.93|173.13|0
1659051300000|2022-07-28 23:35:00|176.23|173.43|176.13|173.33|176.52|173.72|175.73|172.93|0
1659051600000|2022-07-28 23:40:00|176.03|173.23|176.03|173.23|176.32|173.52|175.98|173.18|0
1659051900000|2022-07-28 23:45:00|175.93|173.13|175.73|172.93|176.32|173.52|175.63|172.83|0
1659052200000|2022-07-28 23:50:00|175.63|172.83|175.53|172.73|176.02|173.22|175.23|172.43|0
1659052500000|2022-07-28 23:55:00|175.58|172.78|175.92|173.12|175.92|173.12|175.38|172.58|0
1659052800000|2022-07-29 00:00:00|176.02|173.22|176.66|173.86|177.06|174.26|176.02|173.22|0
1659053100000|2022-07-29 00:05:00|176.51|173.71|175.81|173.01|176.9|174.1|175.77|172.97|0
1659053400000|2022-07-29 00:10:00|175.72|172.92|175.81|173.01|176.11|173.31|175.22|172.42|0
1659053700000|2022-07-29 00:15:00|175.71|172.91|173.65|170.85|175.91|173.11|172.27|169.47|0
1659054000000|2022-07-29 00:20:00|173.85|171.05|173.84|171.04|174.09|171.29|173.65|170.85|0
1659054300000|2022-07-29 00:25:00|173.94|171.14|174.43|171.63|174.53|171.73|173.84|171.04|0
1659054600000|2022-07-29 00:30:00|174.34|171.54|174.13|171.33|174.53|171.73|174.04|171.24|0
1659054900000|2022-07-29 00:35:00|174.23|171.43|173.74|170.94|174.33|171.53|173.74|170.94|0
1659055200000|2022-07-29 00:40:00|173.84|171.04|174.53|171.73|174.72|171.92|173.74|170.94|0
1659055500000|2022-07-29 00:45:00|174.33|171.53|174.82|172.02|174.92|172.12|174.28|171.48|0
1659055800000|2022-07-29 00:50:00|174.72|171.92|174.52|171.72|174.82|172.02|174.08|171.28|0
1659056100000|2022-07-29 00:55:00|174.42|171.62|174.42|171.62|174.52|171.72|174.12|171.32|0
1659056400000|2022-07-29 01:00:00|174.52|171.72|174.51|171.71|174.81|172.01|174.22|171.42|0
1659056700000|2022-07-29 01:05:00|174.57|171.77|174.02|171.22|174.61|171.81|174.02|171.22|0
1659057000000|2022-07-29 01:10:00|174.12|171.32|173.62|170.82|174.31|171.51|173.62|170.82|0
1659057300000|2022-07-29 01:15:00|173.52|170.72|173.52|170.72|173.96|171.16|173.03|170.23|0
1659057600000|2022-07-29 01:20:00|173.57|170.77|173.47|170.67|173.72|170.92|172.83|170.03|0
1659057900000|2022-07-29 01:25:00|173.52|170.72|173.22|170.42|173.61|170.81|173.12|170.32|0
1659058200000|2022-07-29 01:30:00|173.27|170.47|173.02|170.22|173.81|171.01|173.02|170.22|0
1659058500000|2022-07-29 01:35:00|172.92|170.12|173.07|170.27|173.31|170.51|172.82|170.02|0
1659058800000|2022-07-29 01:40:00|173.11|170.31|172.72|169.92|173.31|170.51|172.52|169.72|0
1659059100000|2022-07-29 01:45:00|172.62|169.82|172.32|169.52|172.81|170.01|172.32|169.52|0
1659059400000|2022-07-29 01:50:00|172.27|169.47|172.12|169.32|172.52|169.72|171.93|169.13|0
1659059700000|2022-07-29 01:55:00|172.22|169.42|171.39|168.59|172.22|169.42|171.34|168.54|0
1659060000000|2022-07-29 02:00:00|171.24|168.44|171.43|168.63|171.53|168.73|171.04|168.24|0
1659060300000|2022-07-29 02:05:00|171.33|168.53|171.43|168.63|171.82|169.02|171.14|168.34|0
1659060600000|2022-07-29 02:10:00|171.48|168.68|171.28|168.48|171.53|168.73|171.04|168.24|0
1659060900000|2022-07-29 02:15:00|171.23|168.43|171.52|168.72|171.67|168.87|171.23|168.43|0
1659061200000|2022-07-29 02:20:00|171.42|168.62|171.52|168.72|171.72|168.92|171.23|168.43|0
1659061500000|2022-07-29 02:25:00|171.62|168.82|171.27|168.47|171.81|169.01|171.22|168.42|0
1659061800000|2022-07-29 02:30:00|171.32|168.52|170.93|168.13|171.32|168.52|170.73|167.93|0
1659062100000|2022-07-29 02:35:00|171.02|168.22|170.73|167.93|171.02|168.22|170.63|167.83|0
1659062400000|2022-07-29 02:40:00|170.68|167.88|170.43|167.63|170.68|167.88|170.34|167.54|0
1659062700000|2022-07-29 02:45:00|170.34|167.54|170.63|167.83|170.72|167.92|170.34|167.54|0
1659063000000|2022-07-29 02:50:00|170.68|167.88|171.4|168.6|171.5|168.7|170.63|167.83|0
1659063300000|2022-07-29 02:55:00|171.5|168.7|171.4|168.6|171.6|168.8|171.31|168.51|0
1659063600000|2022-07-29 03:00:00|171.5|168.7|171.4|168.6|171.6|168.8|171.11|168.31|0
1659063900000|2022-07-29 03:05:00|171.45|168.65|171.79|168.99|171.89|169.09|171.4|168.6|0
1659064200000|2022-07-29 03:10:00|171.59|168.79|171.98|169.18|171.98|169.18|171.49|168.69|0
1659064500000|2022-07-29 03:15:00|171.88|169.08|171.49|168.69|171.88|169.08|171.39|168.59|0
1659064800000|2022-07-29 03:20:00|171.54|168.74|171.54|168.74|171.68|168.88|171.39|168.59|0
1659065100000|2022-07-29 03:25:00|171.49|168.69|171.68|168.88|171.78|168.98|171.48|168.68|0
1659065400000|2022-07-29 03:30:00|171.63|168.83|172.26|169.46|172.46|169.66|171.63|168.83|0
1659065700000|2022-07-29 03:35:00|172.36|169.56|172.07|169.27|172.56|169.76|171.97|169.17|0
1659066000000|2022-07-29 03:40:00|172.16|169.36|172.95|170.15|173.05|170.25|172.16|169.36|0
1659066300000|2022-07-29 03:45:00|173.05|170.25|172.9|170.1|173.14|170.34|172.55|169.75|0
1659066600000|2022-07-29 03:50:00|172.85|170.05|172.74|169.94|173.04|170.24|172.65|169.85|0
1659066900000|2022-07-29 03:55:00|172.84|170.04|173.14|170.34|173.33|170.53|172.74|169.94|0
1659067200000|2022-07-29 04:00:00|173.23|170.43|172.94|170.14|173.33|170.53|172.94|170.14|0
1659067500000|2022-07-29 04:05:00|172.99|170.19|172.34|169.54|173.03|170.23|172.25|169.45|0
1659067800000|2022-07-29 04:10:00|172.25|169.45|172.34|169.54|172.44|169.64|172.24|169.44|0
1659068100000|2022-07-29 04:15:00|172.24|169.44|172.44|169.64|172.53|169.73|172.24|169.44|0
1659068400000|2022-07-29 04:20:00|172.34|169.54|171.8|169|172.44|169.64|171.75|168.95|0
1659068700000|2022-07-29 04:25:00|171.75|168.95|171.84|169.04|171.94|169.14|171.65|168.85|0
1659069000000|2022-07-29 04:30:00|171.89|169.09|172.23|169.43|172.43|169.63|171.89|169.09|0
1659069300000|2022-07-29 04:35:00|172.18|169.38|171.89|169.09|172.23|169.43|171.84|169.04|0
1659069600000|2022-07-29 04:40:00|171.94|169.14|171.93|169.13|172.13|169.33|171.84|169.04|0
1659069900000|2022-07-29 04:45:00|171.98|169.18|172.13|169.33|172.13|169.33|171.83|169.03|0
1659070200000|2022-07-29 04:50:00|172.03|169.23|172.22|169.42|172.27|169.47|171.93|169.13|0
1659070500000|2022-07-29 04:55:00|172.12|169.32|172.37|169.57|172.71|169.91|172.12|169.32|0
1659070800000|2022-07-29 05:00:00|172.47|169.67|172.86|170.06|172.96|170.16|172.27|169.47|0
1659071100000|2022-07-29 05:05:00|172.81|170.01|173.3|170.5|173.3|170.5|172.8|170|0
1659071400000|2022-07-29 05:10:00|173.25|170.45|173.39|170.59|173.89|171.09|173.1|170.3|0
1659071700000|2022-07-29 05:15:00|173.49|170.69|172.6|169.8|173.59|170.79|172.6|169.8|0
1659072000000|2022-07-29 05:20:00|172.5|169.7|171.91|169.11|172.5|169.7|171.72|168.92|0
1659072300000|2022-07-29 05:25:00|172.01|169.21|171.47|168.67|172.11|169.31|171.22|168.42|0
1659072600000|2022-07-29 05:30:00|171.52|168.72|170.64|167.84|171.71|168.91|170.39|167.59|0
1659072900000|2022-07-29 05:35:00|170.73|167.93|170.15|167.35|170.83|168.03|169.85|167.05|0
1659073200000|2022-07-29 05:40:00|170.1|167.3|170.73|167.93|170.83|168.03|170.1|167.3|0
1659073500000|2022-07-29 05:45:00|170.68|167.88|170.72|167.92|171.02|168.22|169.9|167.1|0
1659073800000|2022-07-29 05:50:00|170.82|168.02|170.92|168.12|171.21|168.41|170.53|167.73|0
1659074100000|2022-07-29 05:55:00|171.01|168.21|170.13|167.33|171.01|168.21|170.13|167.33|0
1659074400000|2022-07-29 06:00:00|170.23|167.43|171.16|168.36|171.69|168.89|170.23|167.43|0
1659074700000|2022-07-29 06:05:00|171.3|168.5|171.69|168.89|171.79|168.99|171.01|168.21|0
1659075000000|2022-07-29 06:10:00|171.64|168.84|171.69|168.89|171.89|169.09|171.01|168.21|0
1659075300000|2022-07-29 06:15:00|171.74|168.94|171.49|168.69|171.88|169.08|171.25|168.45|0
1659075600000|2022-07-29 06:20:00|171.39|168.59|170.12|167.32|171.59|168.79|170.12|167.32|0
1659075900000|2022-07-29 06:25:00|170.07|167.27|170.34|167.54|172.1|169.3|169.73|166.93|0
1659076200000|2022-07-29 06:30:00|170.44|167.64|170.63|167.83|170.73|167.93|170.15|167.35|0
1659076500000|2022-07-29 06:35:00|170.53|167.73|171.11|168.31|171.11|168.31|170.24|167.44|0
1659076800000|2022-07-29 06:40:00|171.02|168.22|171.7|168.9|171.79|168.99|170.73|167.93|0
1659077100000|2022-07-29 06:45:00|171.5|168.7|171.26|168.46|171.7|168.9|170.92|168.12|0
1659077400000|2022-07-29 06:50:00|171.21|168.41|171.11|168.31|171.59|168.79|170.87|168.07|0
1659077700000|2022-07-29 06:55:00|171.06|168.26|171.01|168.21|171.69|168.89|170.62|167.82|0
1659078000000|2022-07-29 07:00:00|171.3|168.5|171.83|169.03|172.08|169.28|170.81|168.01|0
1659078300000|2022-07-29 07:05:00|171.78|169.38|171.05|168.65|172.17|169.77|170.41|168.01|0
1659078600000|2022-07-29 07:10:00|171|168.6|171.67|169.27|171.67|169.27|170.22|167.82|0
1659078900000|2022-07-29 07:15:00|171.58|169.18|170.12|167.72|171.77|169.37|170.12|167.72|0
1659079200000|2022-07-29 07:20:00|170.02|167.62|170.07|167.67|170.21|167.81|169.24|166.84|0
1659079500000|2022-07-29 07:25:00|170.02|167.62|170.11|167.71|170.45|168.05|169.63|167.23|0
1659079800000|2022-07-29 07:30:00|170.21|167.81|172.35|169.95|172.44|170.04|170.11|167.71|0
1659080100000|2022-07-29 07:35:00|172.25|169.85|172.05|169.65|172.44|170.04|171.66|169.26|0
1659080400000|2022-07-29 07:40:00|172.15|169.75|172.73|170.33|173.32|170.92|172.05|169.65|0
1659080700000|2022-07-29 07:45:00|172.69|170.29|172.98|170.58|173.22|170.82|172.24|169.84|0
1659081000000|2022-07-29 07:50:00|172.88|170.48|172.83|170.43|173.02|170.62|172.24|169.84|0
1659081300000|2022-07-29 07:55:00|172.92|170.52|172.24|169.84|173.02|170.62|172.24|169.84|0
1659081600000|2022-07-29 08:00:00|172.14|169.74|171.84|169.44|172.43|170.03|171.36|168.96|0
1659081900000|2022-07-29 08:05:00|171.94|169.54|171.25|168.85|171.94|169.54|170.87|168.47|0
1659082200000|2022-07-29 08:10:00|171.16|168.76|171.11|168.71|171.25|168.85|170.47|168.07|0
1659082500000|2022-07-29 08:15:00|171.15|168.75|170.47|168.07|171.54|169.14|170.37|167.97|0
1659082800000|2022-07-29 08:20:00|170.57|168.17|172.27|169.87|172.32|169.92|170.47|168.07|0
1659083100000|2022-07-29 08:25:00|172.22|169.82|170.85|168.45|172.32|169.92|170.85|168.45|0
1659083400000|2022-07-29 08:30:00|170.95|168.55|171.34|168.94|171.44|169.04|170.85|168.45|0
1659083700000|2022-07-29 08:35:00|171.44|169.04|171.92|169.52|172.02|169.62|171.05|168.65|0
1659084000000|2022-07-29 08:40:00|172.12|169.72|172.36|169.96|172.65|170.25|170.85|168.45|0
1659084300000|2022-07-29 08:45:00|172.31|169.91|173.68|171.28|173.78|171.38|172.21|169.81|0
1659084600000|2022-07-29 08:50:00|173.58|171.18|173.58|171.18|173.97|171.57|173.09|170.69|0
1659084900000|2022-07-29 08:55:00|173.68|171.28|172.79|170.39|173.68|171.28|172.59|170.19|0
1659085200000|2022-07-29 09:00:00|172.99|170.59|173.08|170.68|173.57|171.17|172.79|170.39|0
1659085500000|2022-07-29 09:05:00|173.03|170.63|173.57|171.17|173.72|171.32|172.98|170.58|0
1659085800000|2022-07-29 09:10:00|173.47|171.07|172.88|170.48|173.77|171.37|172.88|170.48|0
1659086100000|2022-07-29 09:15:00|172.98|170.58|173.47|171.07|173.47|171.07|172.78|170.38|0
1659086400000|2022-07-29 09:20:00|173.37|170.97|173.07|170.67|173.76|171.36|172.78|170.38|0
1659086700000|2022-07-29 09:25:00|173.02|170.62|172.28|169.88|173.12|170.72|172.28|169.88|0
1659087000000|2022-07-29 09:30:00|172.38|169.98|171.31|168.91|172.38|169.98|171.31|168.91|0
1659087300000|2022-07-29 09:35:00|171.4|169|171.6|169.2|171.69|169.29|171.11|168.71|0
1659087600000|2022-07-29 09:40:00|171.65|169.25|171.79|169.39|171.84|169.44|171.3|168.9|0
1659087900000|2022-07-29 09:45:00|171.89|169.49|171.59|169.19|171.98|169.58|171.4|169|0
1659088200000|2022-07-29 09:50:00|171.49|169.09|171.59|169.19|171.98|169.58|171.2|168.8|0
1659088500000|2022-07-29 09:55:00|171.64|169.24|170.61|168.21|171.78|169.38|170.57|168.17|0
1659088800000|2022-07-29 10:00:00|170.51|168.11|171|168.6|171.97|169.57|170.22|167.82|0
1659089100000|2022-07-29 10:05:00|171.05|168.65|170.41|168.01|171.09|168.69|170.12|167.72|0
1659089400000|2022-07-29 10:10:00|170.51|168.11|170.99|168.59|171.19|168.79|170.22|167.82|0
1659089700000|2022-07-29 10:15:00|171.09|168.69|171.67|169.27|171.82|169.42|170.89|168.49|0
1659090000000|2022-07-29 10:20:00|171.87|169.47|171.38|168.98|171.87|169.47|171.18|168.78|0
1659090300000|2022-07-29 10:25:00|171.33|168.93|171.37|168.97|171.47|169.07|170.99|168.59|0
1659090600000|2022-07-29 10:30:00|171.28|168.88|170.88|168.48|171.33|168.93|170.88|168.48|0
1659090900000|2022-07-29 10:35:00|170.98|168.58|169.62|167.22|171.08|168.68|169.62|167.22|0
1659091200000|2022-07-29 10:40:00|169.72|167.32|170.01|167.61|170.01|167.61|169.62|167.22|0
1659091500000|2022-07-29 10:45:00|170.15|167.75|170.1|167.7|170.49|168.09|170|167.6|0
1659091800000|2022-07-29 10:50:00|169.91|167.51|170.19|167.79|170.19|167.79|169.42|167.02|0
1659092100000|2022-07-29 10:55:00|170.1|167.7|170.38|167.98|170.58|168.18|170.09|167.69|0
1659092400000|2022-07-29 11:00:00|170.48|168.08|171.16|168.76|171.26|168.86|170.09|167.69|0
1659092700000|2022-07-29 11:05:00|171.26|168.86|172.33|169.93|172.33|169.93|171.16|168.76|0
1659093000000|2022-07-29 11:10:00|172.28|169.88|172.33|169.93|172.33|169.93|171.64|169.24|0
1659093300000|2022-07-29 11:15:00|172.23|169.83|171.74|169.34|172.33|169.93|171.64|169.24|0
1659093600000|2022-07-29 11:20:00|171.64|169.24|172.22|169.82|172.71|170.31|171.44|169.04|0
1659093900000|2022-07-29 11:25:00|172.12|169.72|172.81|170.41|173|170.6|172.12|169.72|0
1659094200000|2022-07-29 11:30:00|172.71|170.31|172.9|170.5|173|170.6|172.41|170.01|0
1659094500000|2022-07-29 11:35:00|172.8|170.4|172.7|170.3|173.05|170.65|172.12|169.72|0
1659094800000|2022-07-29 11:40:00|172.8|170.4|172.99|170.59|173.59|171.19|172.7|170.3|0
1659095100000|2022-07-29 11:45:00|173.09|170.69|173.19|170.79|173.29|170.89|172.7|170.3|0
1659095400000|2022-07-29 11:50:00|173.24|170.84|172.89|170.49|173.48|171.08|172.6|170.2|0
1659095700000|2022-07-29 11:55:00|172.99|170.59|172.55|170.15|173.38|170.98|172.5|170.1|0
1659096000000|2022-07-29 12:00:00|172.59|170.19|172|169.6|172.69|170.29|171.81|169.41|0
1659096300000|2022-07-29 12:05:00|171.91|169.51|172.49|170.09|172.49|170.09|171.71|169.31|0
1659096600000|2022-07-29 12:10:00|172.39|169.99|173.18|170.78|173.37|170.97|172.39|169.99|0
1659096900000|2022-07-29 12:15:00|173.27|170.87|173.86|171.46|174.06|171.66|173.27|170.87|0
1659097200000|2022-07-29 12:20:00|173.76|171.36|173.66|171.26|174.25|171.85|173.56|171.16|0
1659097500000|2022-07-29 12:25:00|173.56|171.16|174.15|171.75|174.4|172|172.97|170.57|0
1659097800000|2022-07-29 12:30:00|173.91|171.51|177.13|174.73|177.18|174.78|173.66|171.26|0
1659098100000|2022-07-29 12:35:00|176.93|174.53|177.52|175.12|177.93|175.53|175.43|173.03|0
1659098400000|2022-07-29 12:40:00|178.51|176.11|177.18|174.78|178.51|176.11|176.4|174|0
1659098700000|2022-07-29 12:45:00|177.08|174.68|176.28|173.88|177.18|174.78|176.18|173.78|0
1659099000000|2022-07-29 12:50:00|176.18|173.78|174.79|172.39|176.38|173.98|174.69|172.29|0
1659099300000|2022-07-29 12:55:00|175.36|172.96|174.87|172.47|175.55|173.15|174.47|172.07|0
1659099600000|2022-07-29 13:00:00|174.77|172.37|177.15|174.75|177.35|174.95|174.77|172.37|0
1659099900000|2022-07-29 13:05:00|177.25|174.85|177.35|174.95|178.05|175.65|176.85|174.45|0
1659100200000|2022-07-29 13:10:00|177.25|174.85|177.55|175.15|178.05|175.65|177.15|174.75|0
1659100500000|2022-07-29 13:15:00|177.75|175.35|177.65|175.25|177.9|175.5|177.35|174.95|0
1659100800000|2022-07-29 13:20:00|177.75|175.35|176.44|174.04|178.05|175.65|176.34|173.94|0
1659101100000|2022-07-29 13:25:00|176.54|174.14|176.34|173.94|176.84|174.44|175.84|173.44|0
1659101400000|2022-07-29 13:30:00|176.04|173.64|177.74|175.34|178.84|176.44|174.45|172.05|0
1659101700000|2022-07-29 13:35:00|178.44|176.04|174.37|171.97|179.45|177.05|174.27|171.87|0
1659102000000|2022-07-29 13:40:00|174.17|171.77|171.4|169|174.32|171.92|170.03|167.63|0
1659102300000|2022-07-29 13:45:00|171.55|169.15|170.13|167.73|171.55|169.15|168.57|166.17|0
1659102600000|2022-07-29 13:50:00|170.03|167.63|169.72|167.32|170.99|168.59|168.85|166.45|0
1659102900000|2022-07-29 13:55:00|169.52|167.12|169.33|166.93|170.4|168|168.27|165.87|0
1659103200000|2022-07-29 14:00:00|169.18|166.78|166.15|163.75|170.59|168.19|165.96|163.56|0
1659103500000|2022-07-29 14:05:00|166.05|163.65|167.42|165.02|168|165.6|164.91|162.51|0
1659103800000|2022-07-29 14:10:00|167.52|165.12|168.19|165.79|168.28|165.88|166.27|163.87|0
1659104100000|2022-07-29 14:15:00|168|165.6|167.51|165.11|169.06|166.66|167.51|165.11|0
1659104400000|2022-07-29 14:20:00|167.42|165.02|165.98|163.58|168.18|165.78|165.6|163.2|0
1659104700000|2022-07-29 14:25:00|165.69|163.29|164.65|162.25|165.98|163.58|163.05|160.65|0
1659105000000|2022-07-29 14:30:00|164.55|162.15|166.17|163.77|166.45|164.05|163.7|161.3|0
1659105300000|2022-07-29 14:35:00|166.45|164.05|165.21|162.81|166.55|164.15|164.93|162.53|0
1659105600000|2022-07-29 14:40:00|165.02|162.62|163.98|161.58|165.69|163.29|163.79|161.39|0
1659105900000|2022-07-29 14:45:00|164.07|161.67|165.11|162.71|165.21|162.81|163.22|160.82|0
1659106200000|2022-07-29 14:50:00|165.02|162.62|166.56|164.16|167.23|164.83|164.73|162.33|0
1659106500000|2022-07-29 14:55:00|166.65|164.25|169.91|167.51|169.91|167.51|166.27|163.87|0
1659106800000|2022-07-29 15:00:00|170.01|167.61|171.56|169.16|171.75|169.35|169.04|166.64|0
1659107100000|2022-07-29 15:05:00|171.36|168.96|170.49|168.09|171.46|169.06|169.62|167.22|0
1659107400000|2022-07-29 15:10:00|170.58|168.18|171.39|168.99|173|170.6|170.36|167.96|0
1659107700000|2022-07-29 15:15:00|171.24|168.84|170.47|168.07|172.41|170.01|170.37|167.97|0
1659108000000|2022-07-29 15:20:00|170.56|168.16|173.38|170.98|173.38|170.98|170.37|167.97|0
1659108300000|2022-07-29 15:25:00|173.48|171.08|173.19|170.79|175.45|173.05|172.99|170.59|0
1659108600000|2022-07-29 15:30:00|173.39|170.99|174.6|172.2|175.58|173.18|161.09|158.69|0
1659108900000|2022-07-29 15:35:00|174.7|172.3|171.75|169.35|174.7|172.3|171.75|169.35|0
1659109200000|2022-07-29 15:40:00|171.66|169.26|169.52|167.12|171.95|169.55|169.52|167.12|0
1659109500000|2022-07-29 15:45:00|169.62|167.22|170.58|168.18|170.58|168.18|169.14|166.74|0
1659109800000|2022-07-29 15:50:00|170.49|168.09|169.23|166.83|171.07|168.67|168.94|166.54|0
1659110100000|2022-07-29 15:55:00|169.13|166.73|169.61|167.21|170|167.6|168.75|166.35|0
1659110400000|2022-07-29 16:00:00|169.52|167.12|168.65|166.25|170.9|168.5|167.2|164.8|0
1659110700000|2022-07-29 16:05:00|168.85|166.45|170.97|168.57|171.46|169.06|168.85|166.45|0
1659111000000|2022-07-29 16:10:00|170.68|168.28|170.19|167.79|170.68|168.28|168.94|166.54|0
1659111300000|2022-07-29 16:15:00|170.1|167.7|168.45|166.05|170.19|167.79|167.88|165.48|0
1659111600000|2022-07-29 16:20:00|168.36|165.96|168.45|166.05|169.32|166.92|167.97|165.57|0
1659111900000|2022-07-29 16:25:00|168.4|166|168.54|166.14|169.03|166.63|168.06|165.66|0
1659112200000|2022-07-29 16:30:00|168.45|166.05|168.06|165.66|168.74|166.34|167.49|165.09|0
1659112500000|2022-07-29 16:35:00|168.16|165.76|167.48|165.08|169.51|167.11|167.29|164.89|0
1659112800000|2022-07-29 16:40:00|167.58|165.18|167.29|164.89|168.25|165.85|167.19|164.79|0
1659113100000|2022-07-29 16:45:00|167.38|164.98|166.05|163.65|167.57|165.17|165.76|163.36|0
1659113400000|2022-07-29 16:50:00|166.14|163.74|164.62|162.22|166.24|163.84|164.62|162.22|0
1659113700000|2022-07-29 16:55:00|164.52|162.12|165.18|162.78|165.38|162.98|164.24|161.84|0
1659114000000|2022-07-29 17:00:00|165.28|162.88|166.13|163.73|166.42|164.02|164.99|162.59|0
1659114300000|2022-07-29 17:05:00|166.23|163.83|166.43|164.03|166.72|164.32|165.46|163.06|0
1659114600000|2022-07-29 17:10:00|166.34|163.94|166.24|163.84|167.19|164.79|165.86|163.46|0
1659114900000|2022-07-29 17:15:00|166.14|163.74|166.33|163.93|166.62|164.22|165.95|163.55|0
1659115200000|2022-07-29 17:20:00|166.24|163.84|166.61|164.21|166.99|164.59|165.86|163.46|0
1659115500000|2022-07-29 17:25:00|166.71|164.31|167.56|165.16|167.76|165.36|166.42|164.02|0
1659115800000|2022-07-29 17:30:00|167.66|165.26|166.99|164.59|167.66|165.26|166.13|163.73|0
1659116100000|2022-07-29 17:35:00|167.08|164.68|165.94|163.54|167.27|164.87|165.85|163.45|0
1659116400000|2022-07-29 17:40:00|165.85|163.45|164.3|161.9|166.13|163.73|164.3|161.9|0
1659116700000|2022-07-29 17:45:00|164.4|162|163.92|161.52|164.58|162.18|163.55|161.15|0
1659117000000|2022-07-29 17:50:00|164.02|161.62|162.88|160.48|164.02|161.62|162.7|160.3|0
1659117300000|2022-07-29 17:55:00|162.79|160.39|164.18|161.78|164.46|162.06|162.32|159.92|0
1659117600000|2022-07-29 18:00:00|164.08|161.68|163.8|161.4|165.03|162.63|163.61|161.21|0
1659117900000|2022-07-29 18:05:00|163.71|161.31|162.67|160.27|163.71|161.31|162.67|160.27|0
1659118200000|2022-07-29 18:10:00|162.76|160.36|163.72|161.32|164.05|161.65|162.7|160.3|0
1659118500000|2022-07-29 18:15:00|163.76|161.36|162.73|160.33|164.23|161.83|162.64|160.24|0
1659118800000|2022-07-29 18:20:00|162.83|160.43|163.84|161.44|164.21|161.81|162.64|160.24|0
1659119100000|2022-07-29 18:25:00|163.93|161.53|163.27|160.87|164.4|162|163.14|160.74|0
1659119400000|2022-07-29 18:30:00|163.18|160.78|163.08|160.68|163.83|161.43|162.99|160.59|0
1659119700000|2022-07-29 18:35:00|162.99|160.59|162.62|160.22|162.99|160.59|161.6|159.2|0
1659120000000|2022-07-29 18:40:00|162.89|160.49|163.45|161.05|163.92|161.52|162.62|160.22|0
1659120300000|2022-07-29 18:45:00|163.36|160.96|163.17|160.77|163.82|161.42|162.52|160.12|0
1659120600000|2022-07-29 18:50:00|163.26|160.86|162.61|160.21|163.54|161.14|162.42|160.02|0
1659120900000|2022-07-29 18:55:00|162.79|160.39|162.23|159.83|163.07|160.67|162.14|159.74|0
1659121200000|2022-07-29 19:00:00|162.05|159.65|160.38|157.98|162.42|160.02|160.38|157.98|0
1659121500000|2022-07-29 19:05:00|160.48|158.08|162.31|159.91|162.4|160|160.48|158.08|0
1659121800000|2022-07-29 19:10:00|162.22|159.82|161.47|159.07|162.77|160.37|161.47|159.07|0
1659122100000|2022-07-29 19:15:00|161.38|158.98|160.78|158.38|162.49|160.09|160.59|158.19|0
1659122400000|2022-07-29 19:20:00|160.87|158.47|160.04|157.64|161.15|158.75|160.04|157.64|0
1659122700000|2022-07-29 19:25:00|159.86|157.46|158.84|156.44|159.95|157.55|158.75|156.35|0
1659123000000|2022-07-29 19:30:00|158.94|156.54|158.11|155.71|160.13|157.73|158.11|155.71|0
1659123300000|2022-07-29 19:35:00|158.02|155.62|159.02|156.62|159.02|156.62|157.93|155.53|0
1659123600000|2022-07-29 19:40:00|159.11|156.71|158.75|156.35|159.75|157.35|158.29|155.89|0
1659123900000|2022-07-29 19:45:00|158.93|156.53|158.47|156.07|159.29|156.89|158.01|155.61|0
1659124200000|2022-07-29 19:50:00|158.56|156.16|160.58|158.18|160.67|158.27|158.1|155.7|0
1659124500000|2022-07-29 19:55:00|160.48|158.08|161.5|159.1|162.05|159.65|160.48|158.08|0
1659124800000|2022-07-29 20:00:00|161.87|159.47|161.4|159|161.87|159.47|160.39|157.99|0
1659125100000|2022-07-29 20:05:00|161.22|158.82|162.05|159.65|162.05|159.65|161.03|158.63|0
1659125400000|2022-07-29 20:10:00|161.95|159.55|161.77|159.37|162.05|159.65|161.49|159.09|0
1659313800000|2022-08-01 00:30:00|165.6|162.8|165.59|162.79|165.6|162.8|165.26|162.46|0
1659314100000|2022-08-01 00:35:00|165.69|162.89|165.88|163.08|166.07|163.27|165.31|162.51|0
1659314400000|2022-08-01 00:40:00|165.97|163.17|165.59|162.79|165.97|163.17|165.31|162.51|0
1659314700000|2022-08-01 00:45:00|165.54|162.74|165.49|162.69|165.59|162.79|165.21|162.41|0
1659315000000|2022-08-01 00:50:00|165.4|162.6|165.49|162.69|165.49|162.69|165.21|162.41|0
1659315300000|2022-08-01 00:55:00|165.44|162.64|165.68|162.88|165.96|163.16|165.44|162.64|0
1659315600000|2022-08-01 01:00:00|165.58|162.78|166.1|163.3|166.1|163.3|165.39|162.59|0
1659315900000|2022-08-01 01:05:00|166.15|163.35|166.24|163.44|166.43|163.63|165.86|163.06|0
1659316200000|2022-08-01 01:10:00|166.34|163.54|165.48|162.68|166.34|163.54|165.38|162.58|0
1659316500000|2022-08-01 01:15:00|165.57|162.77|164.91|162.11|165.76|162.96|164.91|162.11|0
1659316800000|2022-08-01 01:20:00|164.86|162.06|165.47|162.67|165.47|162.67|164.72|161.92|0
1659317100000|2022-08-01 01:25:00|165.38|162.58|165.09|162.29|165.47|162.67|165|162.2|0
1659317400000|2022-08-01 01:30:00|165.18|162.38|164.71|161.91|165.85|163.05|164.52|161.72|0
1659317700000|2022-08-01 01:35:00|164.66|161.86|164.61|161.81|164.99|162.19|164.24|161.44|0
1659318000000|2022-08-01 01:40:00|164.71|161.91|165.08|162.28|165.37|162.57|164.42|161.62|0
1659318300000|2022-08-01 01:45:00|165.13|162.33|165.84|163.04|165.93|163.13|165.08|162.28|0
1659318600000|2022-08-01 01:50:00|165.93|163.13|165.08|162.28|165.93|163.13|164.98|162.18|0
1659318900000|2022-08-01 01:55:00|165.13|162.33|164.88|162.08|165.36|162.56|164.51|161.71|0
1659319200000|2022-08-01 02:00:00|164.98|162.18|165.45|162.65|165.45|162.65|164.79|161.99|0
1659319500000|2022-08-01 02:05:00|165.36|162.56|165.45|162.65|165.54|162.74|165.12|162.32|0
1659319800000|2022-08-01 02:10:00|165.4|162.6|165.44|162.64|165.82|163.02|165.4|162.6|0
1659320100000|2022-08-01 02:15:00|165.54|162.74|165.63|162.83|165.73|162.93|165.4|162.6|0
1659320400000|2022-08-01 02:20:00|165.54|162.74|165.44|162.64|165.63|162.83|165.44|162.64|0
1659320700000|2022-08-01 02:25:00|165.34|162.54|164.54|161.74|165.44|162.64|164.49|161.69|0
1659321000000|2022-08-01 02:30:00|164.49|161.69|164.87|162.07|164.87|162.07|164.3|161.5|0
1659321300000|2022-08-01 02:35:00|164.77|161.97|165.15|162.35|165.24|162.44|164.77|161.97|0
1659321600000|2022-08-01 02:40:00|165.1|162.3|165.1|162.3|165.24|162.44|164.95|162.15|0
1659321900000|2022-08-01 02:45:00|165.05|162.25|164.86|162.06|165.05|162.25|164.57|161.77|0
1659322200000|2022-08-01 02:50:00|164.91|162.11|164.66|161.86|165.04|162.24|164.66|161.86|0
1659322500000|2022-08-01 02:55:00|164.48|161.68|164.57|161.77|164.71|161.91|164.19|161.39|0
1659322800000|2022-08-01 03:00:00|164.62|161.82|165.04|162.24|165.04|162.24|164.57|161.77|0
1659323100000|2022-08-01 03:05:00|165.13|162.33|165.22|162.42|165.46|162.66|164.94|162.14|0
1659323400000|2022-08-01 03:10:00|165.32|162.52|165.32|162.52|165.51|162.71|165.03|162.23|0
1659323700000|2022-08-01 03:15:00|165.22|162.42|166.26|163.46|166.26|163.46|165.22|162.42|0
1659324000000|2022-08-01 03:20:00|166.36|163.56|166.74|163.94|166.74|163.94|166.36|163.56|0
1659324300000|2022-08-01 03:25:00|166.64|163.84|167.02|164.22|167.31|164.51|166.55|163.75|0
1659324600000|2022-08-01 03:30:00|167.07|164.27|166.83|164.03|167.21|164.41|166.78|163.98|0
1659324900000|2022-08-01 03:35:00|166.92|164.12|166.73|163.93|166.92|164.12|166.73|163.93|0
1659325200000|2022-08-01 03:40:00|166.78|163.98|166.73|163.93|166.83|164.03|166.73|163.93|0
1659325500000|2022-08-01 03:45:00|166.82|164.02|167.2|164.4|167.2|164.4|166.82|164.02|0
1659325800000|2022-08-01 03:50:00|167.11|164.31|166.91|164.11|167.2|164.4|166.82|164.02|0
1659326100000|2022-08-01 03:55:00|166.82|164.02|166.91|164.11|166.91|164.11|166.82|164.02|0
1659326400000|2022-08-01 04:00:00|167.01|164.21|166.81|164.01|167.1|164.3|166.81|164.01|0
1659326700000|2022-08-01 04:05:00|166.72|163.92|167.1|164.3|167.1|164.3|166.72|163.92|0
1659327000000|2022-08-01 04:10:00|167.09|164.29|166.81|164.01|167.19|164.39|166.71|163.91|0
1659327300000|2022-08-01 04:15:00|166.71|163.91|166.23|163.43|166.71|163.91|166.23|163.43|0
1659327600000|2022-08-01 04:20:00|166.19|163.39|166.13|163.33|166.37|163.57|166.13|163.33|0
1659327900000|2022-08-01 04:25:00|166.18|163.38|165.94|163.14|166.32|163.52|165.94|163.14|0
1659328200000|2022-08-01 04:30:00|166.04|163.24|166.13|163.33|166.32|163.52|165.94|163.14|0
1659328500000|2022-08-01 04:35:00|166.03|163.23|166.6|163.8|166.6|163.8|166.03|163.23|0
1659328800000|2022-08-01 04:40:00|166.51|163.71|166.31|163.51|166.6|163.8|166.22|163.42|0
1659329100000|2022-08-01 04:45:00|166.22|163.42|166.5|163.7|166.5|163.7|166.22|163.42|0
1659329400000|2022-08-01 04:50:00|166.41|163.61|166.21|163.41|166.6|163.8|166.21|163.41|0
1659329700000|2022-08-01 04:55:00|166.17|163.37|165.92|163.12|166.21|163.41|165.92|163.12|0
1659330000000|2022-08-01 05:00:00|165.83|163.03|166.11|163.31|166.16|163.36|165.83|163.03|0
1659330300000|2022-08-01 05:05:00|166.21|163.41|166.2|163.4|166.25|163.45|165.92|163.12|0
1659330600000|2022-08-01 05:10:00|166.25|163.45|166.68|163.88|166.87|164.07|166.2|163.4|0
1659330900000|2022-08-01 05:15:00|166.77|163.97|166.48|163.68|166.87|164.07|166.44|163.64|0
1659331200000|2022-08-01 05:20:00|166.58|163.78|166.77|163.97|166.77|163.97|166.34|163.54|0
1659331500000|2022-08-01 05:25:00|166.72|163.92|166.38|163.58|166.72|163.92|166.24|163.44|0
1659331800000|2022-08-01 05:30:00|166.29|163.49|166.38|163.58|166.38|163.58|165.72|162.92|0
1659332100000|2022-08-01 05:35:00|166.48|163.68|167.14|164.34|167.14|164.34|166.38|163.58|0
1659332400000|2022-08-01 05:40:00|167.43|164.63|167.71|164.91|167.91|165.11|167.43|164.63|0
1659332700000|2022-08-01 05:45:00|167.76|164.96|167.04|164.24|167.76|164.96|167.04|164.24|0
1659333000000|2022-08-01 05:50:00|166.94|164.14|166.27|163.47|167.04|164.24|166.27|163.47|0
1659333300000|2022-08-01 05:55:00|166.18|163.38|165.8|163|166.32|163.52|165.8|163|0
1659333600000|2022-08-01 06:00:00|165.7|162.9|165.41|162.61|165.8|163|165.32|162.52|0
1659333900000|2022-08-01 06:05:00|165.32|162.52|165.79|162.99|165.79|162.99|165.32|162.52|0
1659334200000|2022-08-01 06:10:00|165.69|162.89|165.31|162.51|165.98|163.18|165.31|162.51|0
1659334500000|2022-08-01 06:15:00|165.22|162.42|165.97|163.17|166.02|163.22|165.22|162.42|0
1659334800000|2022-08-01 06:20:00|165.88|163.08|166.35|163.55|166.35|163.55|165.59|162.79|0
1659335100000|2022-08-01 06:25:00|166.31|163.51|165.78|162.98|166.5|163.7|165.78|162.98|0
1659335400000|2022-08-01 06:30:00|165.87|163.07|166.25|163.45|166.63|163.83|165.83|163.03|0
1659335700000|2022-08-01 06:35:00|166.35|163.55|166.34|163.54|166.63|163.83|166.06|163.26|0
1659336000000|2022-08-01 06:40:00|166.25|163.45|165.87|163.07|166.34|163.54|165.68|162.88|0
1659336300000|2022-08-01 06:45:00|165.77|162.97|165.48|162.68|165.86|163.06|165.25|162.45|0
1659336600000|2022-08-01 06:50:00|165.39|162.59|165.39|162.59|165.77|162.97|165.29|162.49|0
1659336900000|2022-08-01 06:55:00|165.43|162.63|165.29|162.49|165.48|162.68|165.15|162.35|0
1659337200000|2022-08-01 07:00:00|164.53|161.73|163.82|161.02|164.91|162.11|163.68|160.88|0
1659337500000|2022-08-01 07:05:00|163.57|161.17|163.48|161.08|164.04|161.64|163.19|160.79|0
1659337800000|2022-08-01 07:10:00|163.52|161.12|163.57|161.17|163.76|161.36|162.96|160.56|0
1659338100000|2022-08-01 07:15:00|163.52|161.12|163.94|161.54|164.23|161.83|163.47|161.07|0
1659338400000|2022-08-01 07:20:00|163.99|161.59|163.37|160.97|164.08|161.68|163.18|160.78|0
1659338700000|2022-08-01 07:25:00|163.28|160.88|163.75|161.35|163.94|161.54|163.23|160.83|0
1659339000000|2022-08-01 07:30:00|163.65|161.25|162.33|159.93|163.65|161.25|162.06|159.66|0
1659339300000|2022-08-01 07:35:00|162.24|159.84|161.68|159.28|162.24|159.84|161.21|158.81|0
1659339600000|2022-08-01 07:40:00|161.77|159.37|161.96|159.56|162.24|159.84|161.4|159|0
1659339900000|2022-08-01 07:45:00|161.91|159.51|162.14|159.74|162.23|159.83|161.67|159.27|0
1659340200000|2022-08-01 07:50:00|162.19|159.79|162.65|160.25|163.03|160.63|162.14|159.74|0
1659340500000|2022-08-01 07:55:00|162.6|160.2|162.6|160.2|162.98|160.58|162.32|159.92|0
1659340800000|2022-08-01 08:00:00|162.7|160.3|162.6|160.2|162.88|160.48|162.32|159.92|0
1659341100000|2022-08-01 08:05:00|162.51|160.11|162.13|159.73|162.79|160.39|162.03|159.63|0
1659341400000|2022-08-01 08:10:00|162.03|159.63|162.78|160.38|163.25|160.85|161.38|158.98|0
1659341700000|2022-08-01 08:15:00|162.88|160.48|162.87|160.47|162.97|160.57|162.4|160|0
1659342000000|2022-08-01 08:20:00|162.97|160.57|163.39|160.99|163.43|161.03|162.78|160.38|0
1659342300000|2022-08-01 08:25:00|163.25|160.85|163.34|160.94|163.71|161.31|163.25|160.85|0
1659342600000|2022-08-01 08:30:00|163.43|161.03|162.96|160.56|163.43|161.03|162.86|160.46|0
1659342900000|2022-08-01 08:35:00|163.05|160.65|163.43|161.03|163.71|161.31|162.86|160.46|0
1659343200000|2022-08-01 08:40:00|163.33|160.93|164.18|161.78|164.18|161.78|163.33|160.93|0
1659343500000|2022-08-01 08:45:00|163.99|161.59|164.93|162.53|164.93|162.53|163.89|161.49|0
1659343800000|2022-08-01 08:50:00|164.89|162.49|164.79|162.39|165.31|162.91|164.79|162.39|0
1659344100000|2022-08-01 08:55:00|164.83|162.43|164.74|162.34|165.02|162.62|164.69|162.29|0
1659344400000|2022-08-01 09:00:00|164.64|162.24|164.22|161.82|164.83|162.43|164.07|161.67|0
1659344700000|2022-08-01 09:05:00|164.17|161.77|164.07|161.67|164.45|162.05|163.98|161.58|0
1659345000000|2022-08-01 09:10:00|164.02|161.62|163.31|160.91|164.07|161.67|163.12|160.72|0
1659345300000|2022-08-01 09:15:00|163.36|160.96|163.45|161.05|163.69|161.29|163.31|160.91|0
1659345600000|2022-08-01 09:20:00|163.5|161.1|163.31|160.91|163.59|161.19|163.26|160.86|0
1659345900000|2022-08-01 09:25:00|163.21|160.81|163.68|161.28|163.78|161.38|163.02|160.62|0
1659346200000|2022-08-01 09:30:00|163.73|161.33|162.27|159.87|163.73|161.33|162.08|159.68|0
1659346500000|2022-08-01 09:35:00|162.18|159.78|161.94|159.54|162.46|160.06|161.66|159.26|0
1659346800000|2022-08-01 09:40:00|161.99|159.59|162.26|159.86|162.45|160.05|161.89|159.49|0
1659347100000|2022-08-01 09:45:00|162.17|159.77|161.7|159.3|162.4|160|161.7|159.3|0
1659347400000|2022-08-01 09:50:00|161.61|159.21|162.35|159.95|162.35|159.95|161.6|159.2|0
1659347700000|2022-08-01 09:55:00|162.21|159.81|162.26|159.86|162.44|160.04|161.98|159.58|0
1659348000000|2022-08-01 10:00:00|162.16|159.76|161.69|159.29|162.49|160.09|161.69|159.29|0
1659348300000|2022-08-01 10:05:00|161.6|159.2|161.83|159.43|162.06|159.66|161.13|158.73|0
1659348600000|2022-08-01 10:10:00|161.78|159.38|162.53|160.13|162.72|160.32|161.78|159.38|0
1659348900000|2022-08-01 10:15:00|162.62|160.22|162.06|159.66|162.71|160.31|161.96|159.56|0
1659349200000|2022-08-01 10:20:00|161.96|159.56|162.43|160.03|162.81|160.41|161.96|159.56|0
1659349500000|2022-08-01 10:25:00|162.48|160.08|162.14|159.74|162.62|160.22|162.14|159.74|0
1659349800000|2022-08-01 10:30:00|162.24|159.84|162.14|159.74|162.85|160.45|162.14|159.74|0
1659350100000|2022-08-01 10:35:00|162.19|159.79|162.33|159.93|162.42|160.02|162.05|159.65|0
1659350400000|2022-08-01 10:40:00|162.42|160.02|162.51|160.11|162.66|160.26|162.23|159.83|0
1659350700000|2022-08-01 10:45:00|162.56|160.16|162.79|160.39|162.89|160.49|162.37|159.97|0
1659351000000|2022-08-01 10:50:00|162.84|160.44|162.6|160.2|162.88|160.48|162.41|160.01|0
1659351300000|2022-08-01 10:55:00|162.55|160.15|162.32|159.92|162.79|160.39|162.13|159.73|0
1659351600000|2022-08-01 11:00:00|162.18|159.78|162.03|159.63|162.41|160.01|161.94|159.54|0
1659351900000|2022-08-01 11:05:00|162.13|159.73|162.03|159.63|162.22|159.82|161.66|159.26|0
1659352200000|2022-08-01 11:10:00|161.98|159.58|161.28|158.88|162.17|159.77|161.05|158.65|0
1659352500000|2022-08-01 11:15:00|161.19|158.79|161.33|158.93|161.56|159.16|161.09|158.69|0
1659352800000|2022-08-01 11:20:00|161.28|158.88|161.37|158.97|161.46|159.06|160.81|158.41|0
1659353100000|2022-08-01 11:25:00|161.32|158.92|160.53|158.13|161.37|158.97|160.16|157.76|0
1659353400000|2022-08-01 11:30:00|160.35|157.95|161|158.6|161.09|158.69|160.3|157.9|0
1659353700000|2022-08-01 11:35:00|160.95|158.55|160.71|158.31|161.09|158.69|160.71|158.31|0
1659354000000|2022-08-01 11:40:00|160.62|158.22|159.74|157.34|160.62|158.22|159.04|156.64|0
1659354300000|2022-08-01 11:45:00|159.78|157.38|159.22|156.82|159.78|157.38|158.39|155.99|0
1659354600000|2022-08-01 11:50:00|159.27|156.87|159.87|157.47|159.87|157.47|159.22|156.82|0
1659354900000|2022-08-01 11:55:00|160.05|157.65|160.42|158.02|160.61|158.21|160.05|157.65|0
1659355200000|2022-08-01 12:00:00|160.52|158.12|161.35|158.95|161.35|158.95|160.42|158.02|0
1659355500000|2022-08-01 12:05:00|161.4|159|162.38|159.98|162.76|160.36|161.4|159|0
1659355800000|2022-08-01 12:10:00|162.29|159.89|162.66|160.26|163.04|160.64|162.19|159.79|0
1659356100000|2022-08-01 12:15:00|162.75|160.35|163.03|160.63|163.13|160.73|162.47|160.07|0
1659356400000|2022-08-01 12:20:00|162.94|160.54|163.41|161.01|163.6|161.2|162.85|160.45|0
1659356700000|2022-08-01 12:25:00|163.31|160.91|163.69|161.29|164.54|162.14|163.31|160.91|0
1659357000000|2022-08-01 12:30:00|163.78|161.38|164.07|161.67|164.4|162|163.03|160.63|0
1659357300000|2022-08-01 12:35:00|164.16|161.76|164.44|162.04|164.73|162.33|163.97|161.57|0
1659357600000|2022-08-01 12:40:00|164.54|162.14|164.53|162.13|165.39|162.99|164.44|162.04|0
1659357900000|2022-08-01 12:45:00|164.49|162.09|166.25|163.85|166.53|164.13|164.44|162.04|0
1659358200000|2022-08-01 12:50:00|166.15|163.75|168.17|165.77|168.26|165.86|165.58|163.18|0
1659358500000|2022-08-01 12:55:00|168.07|165.67|168.26|165.86|168.26|165.86|167.39|164.99|0
1659358800000|2022-08-01 13:00:00|168.45|166.05|170.39|167.99|171.08|168.68|168.16|165.76|0
1659359100000|2022-08-01 13:05:00|170.2|167.8|168.16|165.76|170.29|167.89|168.16|165.76|0
1659359400000|2022-08-01 13:10:00|168.11|165.71|167.87|165.47|168.74|166.34|167.87|165.47|0
1659359700000|2022-08-01 13:15:00|167.96|165.56|169.6|167.2|169.8|167.4|167.87|165.47|0
1659360000000|2022-08-01 13:20:00|169.7|167.3|168.34|165.94|170.09|167.69|168.3|165.9|0
1659360300000|2022-08-01 13:25:00|168.39|165.99|169.4|167|169.79|167.39|168.25|165.85|0
1659360600000|2022-08-01 13:30:00|169.11|166.71|170.42|168.02|172.24|169.84|167.66|165.26|0
1659360900000|2022-08-01 13:35:00|170.71|168.31|168.73|166.33|171.16|168.76|168.54|166.14|0
1659361200000|2022-08-01 13:40:00|168.54|166.14|165.86|163.46|169.31|166.91|165.01|162.61|0
1659361500000|2022-08-01 13:45:00|165.95|163.55|165.76|163.36|167.1|164.7|164.91|162.51|0
1659361800000|2022-08-01 13:50:00|165.67|163.27|162.08|159.68|166.05|163.65|161.43|159.03|0
1659362100000|2022-08-01 13:55:00|162.18|159.78|162.6|160.2|162.83|160.43|160.59|158.19|0
1659362400000|2022-08-01 14:00:00|162.78|160.38|161.33|158.93|164.24|161.84|159.76|157.36|0
1659362700000|2022-08-01 14:05:00|161.52|159.12|158.28|155.88|161.52|159.12|156.64|154.24|0
1659363000000|2022-08-01 14:10:00|158.42|156.02|159.11|156.71|162.45|160.05|157.92|155.52|0
1659363300000|2022-08-01 14:15:00|158.93|156.53|164.03|161.63|164.03|161.63|158.74|156.34|0
1659363600000|2022-08-01 14:20:00|164.12|161.72|164.02|161.62|165.72|163.32|163.27|160.87|0
1659363900000|2022-08-01 14:25:00|164.12|161.72|166.86|164.46|167.91|165.51|164.02|161.62|0
1659364200000|2022-08-01 14:30:00|166.72|164.32|165.62|163.22|166.76|164.36|164.49|162.09|0
1659364500000|2022-08-01 14:35:00|165.53|163.13|163.64|161.24|165.9|163.5|163.64|161.24|0
1659364800000|2022-08-01 14:40:00|163.45|161.05|160.57|158.17|163.45|161.05|160.29|157.89|0
1659365100000|2022-08-01 14:45:00|160.38|157.98|158.45|156.05|160.84|158.44|157.81|155.41|0
1659365400000|2022-08-01 14:50:00|158.36|155.96|156.84|154.44|158.47|156.07|156.29|153.89|0
1659365700000|2022-08-01 14:55:00|156.93|154.53|157.47|155.07|157.92|155.52|156.93|154.53|0
1659366000000|2022-08-01 15:00:00|157.29|154.89|158.74|156.34|159.01|156.61|156.11|153.71|0
1659366300000|2022-08-01 15:05:00|158.65|156.25|159.47|157.07|160.3|157.9|158.56|156.16|0
1659366600000|2022-08-01 15:10:00|159.29|156.89|157.73|155.33|159.74|157.34|157.64|155.24|0
1659366900000|2022-08-01 15:15:00|157.64|155.24|162.42|160.02|162.42|160.02|157.64|155.24|0
1659367200000|2022-08-01 15:20:00|162.61|160.21|158.73|156.33|162.98|160.58|158.46|156.06|0
1659367500000|2022-08-01 15:25:00|158.78|156.38|158|155.6|159.28|156.88|157.04|154.64|0
1659367800000|2022-08-01 15:30:00|157.81|155.41|160.28|157.88|160.88|158.48|157.81|155.41|0
1659368100000|2022-08-01 15:35:00|160.1|157.7|160.1|157.7|161.11|158.71|159.64|157.24|0
1659368400000|2022-08-01 15:40:00|160.19|157.79|158.35|155.95|160.56|158.16|158.26|155.86|0
1659368700000|2022-08-01 15:45:00|158.26|155.86|156.62|154.22|158.99|156.59|156.62|154.22|0
1659369000000|2022-08-01 15:50:00|156.71|154.31|157.8|155.4|157.8|155.4|156.35|153.95|0
1659369300000|2022-08-01 15:55:00|157.71|155.31|158.71|156.31|158.71|156.31|157.71|155.31|0
1659369600000|2022-08-01 16:00:00|158.62|156.22|159.9|157.5|160.27|157.87|158.16|155.76|0
1659369900000|2022-08-01 16:05:00|159.81|157.41|160.91|158.51|160.91|158.51|159.26|156.86|0
1659370200000|2022-08-01 16:10:00|160.82|158.42|162.86|160.46|163.88|161.48|159.89|157.49|0
1659370500000|2022-08-01 16:15:00|162.76|160.36|162.02|159.62|163.41|161.01|161.83|159.43|0
1659370800000|2022-08-01 16:20:00|162.11|159.71|160.81|158.41|162.29|159.89|160.16|157.76|0
1659371100000|2022-08-01 16:25:00|160.9|158.5|160.71|158.31|161.04|158.64|160.07|157.67|0
1659371400000|2022-08-01 16:30:00|160.62|158.22|160.8|158.4|162.01|159.61|160.53|158.13|0
1659371700000|2022-08-01 16:35:00|160.71|158.31|161.54|159.14|162.28|159.88|160.62|158.22|0
1659372000000|2022-08-01 16:40:00|161.63|159.23|161.35|158.95|162.65|160.25|161.08|158.68|0
1659372300000|2022-08-01 16:45:00|161.26|158.86|161.35|158.95|161.81|159.41|159.69|157.29|0
1659372600000|2022-08-01 16:50:00|161.16|158.76|162.09|159.69|162.28|159.88|161.16|158.76|0
1659372900000|2022-08-01 16:55:00|161.9|159.5|161.71|159.31|163.39|160.99|161.62|159.22|0
1659373200000|2022-08-01 17:00:00|161.9|159.5|165.64|163.24|165.83|163.43|161.71|159.31|0
1659373500000|2022-08-01 17:05:00|165.55|163.15|163.38|160.98|166.12|163.72|162.83|160.43|0
1659373800000|2022-08-01 17:10:00|163.48|161.08|163.01|160.61|164.79|162.39|162.92|160.52|0
1659374100000|2022-08-01 17:15:00|162.73|160.33|166.01|163.61|166.11|163.71|162.36|159.96|0
1659374400000|2022-08-01 17:20:00|165.92|163.52|166.01|163.61|167.15|164.75|164.88|162.48|0
1659374700000|2022-08-01 17:25:00|165.82|163.42|168.1|165.7|168.19|165.79|165.77|163.37|0
1659375000000|2022-08-01 17:30:00|168.29|165.89|169.63|167.23|169.63|167.23|167.24|164.84|0
1659375300000|2022-08-01 17:35:00|169.53|167.13|168.76|166.36|169.82|167.42|168.28|165.88|0
1659375600000|2022-08-01 17:40:00|168.67|166.27|169.82|167.42|170.68|168.28|168.28|165.88|0
1659375900000|2022-08-01 17:45:00|169.96|167.56|170.3|167.9|172.33|169.93|169.91|167.51|0
1659376200000|2022-08-01 17:50:00|170.49|168.09|170.49|168.09|171.94|169.54|170.2|167.8|0
1659376500000|2022-08-01 17:55:00|170.58|168.18|170.2|167.8|171.55|169.15|167.01|164.61|0
1659376800000|2022-08-01 18:00:00|170.68|168.28|171.35|168.95|173.09|170.69|170.29|167.89|0
1659377100000|2022-08-01 18:05:00|171.45|169.05|170.19|167.79|172.32|169.92|170.1|167.7|0
1659377400000|2022-08-01 18:10:00|170.58|168.18|168.47|166.07|171.54|169.14|168.47|166.07|0
1659377700000|2022-08-01 18:15:00|168.28|165.88|169.9|167.5|170.38|167.98|167.61|165.21|0
1659378000000|2022-08-01 18:20:00|169.8|167.4|168.47|166.07|170.57|168.17|168.47|166.07|0
1659378300000|2022-08-01 18:25:00|168.56|166.16|168.84|166.44|169.9|167.5|168.37|165.97|0
1659378600000|2022-08-01 18:30:00|168.94|166.54|168.36|165.96|169.22|166.82|167.89|165.49|0
1659378900000|2022-08-01 18:35:00|168.27|165.87|167.6|165.2|168.27|165.87|167.22|164.82|0
1659379200000|2022-08-01 18:40:00|167.51|165.11|169.6|167.2|169.6|167.2|167.03|164.63|0
1659379500000|2022-08-01 18:45:00|169.5|167.1|168.93|166.53|170.17|167.77|168.55|166.15|0
1659379800000|2022-08-01 18:50:00|169.5|167.1|167.59|165.19|170.36|167.96|167.4|165|0
1659380100000|2022-08-01 18:55:00|167.5|165.1|165|162.6|167.69|165.29|163.74|161.34|0
1659380400000|2022-08-01 19:00:00|164.95|162.55|166.55|164.15|168|165.6|164.77|162.37|0
1659380700000|2022-08-01 19:05:00|166.46|164.06|164.77|162.37|167.17|164.77|164.39|161.99|0
1659381000000|2022-08-01 19:10:00|164.86|162.46|164.3|161.9|165.98|163.58|164.2|161.8|0
1659381300000|2022-08-01 19:15:00|164.11|161.71|164.95|162.55|165.14|162.74|163.46|161.06|0
1659381600000|2022-08-01 19:20:00|165.04|162.64|167.39|164.99|167.58|165.18|165.04|162.64|0
1659381900000|2022-08-01 19:25:00|167.58|165.18|167.58|165.18|168.24|165.84|167.2|164.8|0
1659382200000|2022-08-01 19:30:00|167.77|165.37|166.91|164.51|168.34|165.94|166.63|164.23|0
1659382500000|2022-08-01 19:35:00|167.01|164.61|166.91|164.51|167.77|165.37|166.72|164.32|0
1659382800000|2022-08-01 19:40:00|166.82|164.42|167.76|165.36|168.04|165.64|165.31|162.91|0
1659383100000|2022-08-01 19:45:00|167.85|165.45|166.34|163.94|168.04|165.64|165.68|163.28|0
1659383400000|2022-08-01 19:50:00|164.84|162.44|167.75|165.35|167.85|165.45|164.84|162.44|0
1659383700000|2022-08-01 19:55:00|167.94|165.54|167.94|165.54|168.7|166.3|166.71|164.31|0
1659384000000|2022-08-01 20:00:00|167.56|165.16|166.9|164.5|168.42|166.02|166.43|164.03|0
1659384300000|2022-08-01 20:05:00|166.8|164.4|167.08|164.68|167.18|164.78|166.52|164.12|0
1659384600000|2022-08-01 20:10:00|166.99|164.59|166.7|164.3|166.99|164.59|166.42|164.02|0
1659384900000|2022-08-01 20:15:00|167|164.2|167.75|164.95|168.04|165.24|167|164.2|0
1659385200000|2022-08-01 20:20:00|167.85|165.05|167.65|164.85|168.03|165.23|167.56|164.76|0
1659385500000|2022-08-01 20:25:00|167.56|164.76|167.46|164.66|167.56|164.76|167.13|164.33|0
1659385800000|2022-08-01 20:30:00|167.37|164.57|167.46|164.66|167.46|164.66|167.27|164.47|0
1659386100000|2022-08-01 20:35:00|167.41|164.61|167.17|164.37|167.46|164.66|167.17|164.37|0
1659386400000|2022-08-01 20:40:00|167.08|164.28|167.17|164.37|167.17|164.37|167.08|164.28|0
1659386700000|2022-08-01 20:45:00|167.07|164.27|167.17|164.37|167.17|164.37|167.03|164.23|0
1659387000000|2022-08-01 20:50:00|167.21|164.41|167.07|164.27|167.26|164.46|167.07|164.27|0
1659387300000|2022-08-01 20:55:00|167.02|164.22|166.64|163.84|167.16|164.36|166.64|163.84|0
1659387600000|2022-08-01 21:00:00|166.67|163.87|167.03|164.23|167.03|164.23|166.67|163.87|0
1659387900000|2022-08-01 21:05:00|167.05|164.25|167.2|164.4|167.28|164.48|166.98|164.18|0
1659388200000|2022-08-01 21:10:00|167.23|164.43|167.32|164.52|167.46|164.66|167.15|164.35|0
1659388500000|2022-08-01 21:15:00|167.29|164.49|167.47|164.67|167.57|164.77|167.19|164.39|0
1659388800000|2022-08-01 21:20:00|167.46|164.66|167.6|164.8|167.66|164.86|167.37|164.57|0
1659389100000|2022-08-01 21:25:00|167.56|164.76|167.59|164.79|167.66|164.86|167.44|164.64|0
1659389400000|2022-08-01 21:30:00|167.53|164.73|167.72|164.92|167.75|164.95|167.43|164.63|0
1659389700000|2022-08-01 21:35:00|167.75|164.95|167.78|164.98|167.9|165.1|167.6|164.8|0
1659390000000|2022-08-01 21:40:00|167.75|164.95|167.48|164.68|167.75|164.95|167.47|164.67|0
1659390300000|2022-08-01 21:45:00|167.47|164.67|167.69|164.89|167.78|164.98|167.36|164.56|0
1659390600000|2022-08-01 21:50:00|167.72|164.92|167.5|164.7|167.72|164.92|167.45|164.65|0
1659390900000|2022-08-01 21:55:00|167.52|164.72|167.75|164.95|167.75|164.95|167.5|164.7|0
1659391200000|2022-08-01 22:00:00|167.37|164.57|168.55|165.75|168.69|165.89|167.37|164.57|0
1659391500000|2022-08-01 22:05:00|168.64|165.84|169.21|166.41|169.31|166.51|168.26|165.46|0
1659391800000|2022-08-01 22:10:00|169.07|166.27|168.73|165.93|169.21|166.41|168.73|165.93|0
1659392100000|2022-08-01 22:15:00|168.64|165.84|169.11|166.31|169.11|166.31|168.25|165.45|0
1659392400000|2022-08-01 22:20:00|169.01|166.21|169.11|166.31|169.49|166.69|169.01|166.21|0
1659392700000|2022-08-01 22:25:00|169.2|166.4|169.2|166.4|169.49|166.69|169.2|166.4|0
1659393000000|2022-08-01 22:30:00|169.01|166.21|169.2|166.4|169.24|166.44|168.53|165.73|0
1659393300000|2022-08-01 22:35:00|169.29|166.49|168.62|165.82|169.53|166.73|168.53|165.73|0
1659393600000|2022-08-01 22:40:00|168.58|165.78|168.71|165.91|169|166.2|168.34|165.54|0
1659393900000|2022-08-01 22:45:00|168.62|165.82|168.43|165.63|168.62|165.82|168.24|165.44|0
1659394200000|2022-08-01 22:50:00|168.33|165.53|168.33|165.53|168.47|165.67|168.33|165.53|0
1659394500000|2022-08-01 22:55:00|168.23|165.43|168.42|165.62|168.42|165.62|167.95|165.15|0
1659394800000|2022-08-01 23:00:00|168.51|165.71|167.85|165.05|168.66|165.86|167.56|164.76|0
1659395100000|2022-08-01 23:05:00|167.94|165.14|167.47|164.67|168.23|165.43|167.09|164.29|0
1659395400000|2022-08-01 23:10:00|167.56|164.76|167.46|164.66|167.75|164.95|167.28|164.48|0
1659395700000|2022-08-01 23:15:00|167.51|164.71|168.41|165.61|168.5|165.7|167.51|164.71|0
1659396000000|2022-08-01 23:20:00|168.31|165.51|168.41|165.61|168.5|165.7|168.22|165.42|0
1659396300000|2022-08-01 23:25:00|168.4|165.6|169.16|166.36|169.16|166.36|168.4|165.6|0
1659396600000|2022-08-01 23:30:00|169.26|166.46|169.45|166.65|169.83|167.03|169.26|166.46|0
1659396900000|2022-08-01 23:35:00|169.35|166.55|169.16|166.36|169.5|166.7|169.16|166.36|0
1659397200000|2022-08-01 23:40:00|169.06|166.26|169.44|166.64|169.49|166.69|168.78|165.98|0
1659397500000|2022-08-01 23:45:00|169.35|166.55|169.82|167.02|170.21|167.41|168.87|166.07|0
1659397800000|2022-08-01 23:50:00|170.01|167.21|169.82|167.02|170.11|167.31|169.25|166.45|0
1659398100000|2022-08-01 23:55:00|169.77|166.97|170.2|167.4|170.29|167.49|169.24|166.44|0
1659398400000|2022-08-02 00:00:00|170.1|167.3|170.68|167.88|170.68|167.88|169.53|166.73|0
1659398700000|2022-08-02 00:05:00|170.58|167.78|170.67|167.87|171.15|168.35|170.58|167.78|0
1659399000000|2022-08-02 00:10:00|170.77|167.97|170.29|167.49|171.06|168.26|170.09|167.29|0
1659399300000|2022-08-02 00:15:00|170.38|167.58|171.29|168.49|171.53|168.73|170.09|167.29|0
1659399600000|2022-08-02 00:20:00|171.24|168.44|171.53|168.73|172.01|169.21|171.15|168.35|0
1659399900000|2022-08-02 00:25:00|171.63|168.83|171.62|168.82|172.2|169.4|171.53|168.73|0
1659400200000|2022-08-02 00:30:00|171.58|168.78|171.81|169.01|171.91|169.11|171.33|168.53|0
1659400500000|2022-08-02 00:35:00|171.72|168.92|171.81|169.01|172.01|169.21|171.43|168.63|0
1659400800000|2022-08-02 00:40:00|171.71|168.91|171.61|168.81|172.29|169.49|171.61|168.81|0
1659401100000|2022-08-02 00:45:00|171.71|168.91|172.09|169.29|172.19|169.39|171.61|168.81|0
1659401400000|2022-08-02 00:50:00|172.14|169.34|172.48|169.68|173.16|170.36|172.14|169.34|0
1659401700000|2022-08-02 00:55:00|172.67|169.87|173.15|170.35|173.21|170.41|172.67|169.87|0
1659402000000|2022-08-02 01:00:00|173.25|170.45|173.05|170.25|173.64|170.84|172.67|169.87|0
1659402300000|2022-08-02 01:05:00|173.15|170.35|173.05|170.25|173.15|170.35|172.76|169.96|0
1659402600000|2022-08-02 01:10:00|173|170.2|173.44|170.64|173.53|170.73|172.95|170.15|0
1659402900000|2022-08-02 01:15:00|173.53|170.73|172.75|169.95|173.82|171.02|172.75|169.95|0
1659403200000|2022-08-02 01:20:00|172.66|169.86|172.66|169.86|173.24|170.44|172.27|169.47|0
1659403500000|2022-08-02 01:25:00|172.85|170.05|173.53|170.73|173.72|170.92|172.61|169.81|0
1659403800000|2022-08-02 01:30:00|173.58|170.78|174.79|171.99|174.89|172.09|173.43|170.63|0
1659404100000|2022-08-02 01:35:00|174.89|172.09|175.57|172.77|175.77|172.97|174.4|171.6|0
1659404400000|2022-08-02 01:40:00|175.67|172.87|175.27|172.47|175.77|172.97|175.18|172.38|0
1659404700000|2022-08-02 01:45:00|175.37|172.57|175.27|172.47|175.37|172.57|174.78|171.98|0
1659405000000|2022-08-02 01:50:00|175.17|172.37|174.49|171.69|175.37|172.57|174.19|171.39|0
1659405300000|2022-08-02 01:55:00|174.39|171.59|174.29|171.49|174.97|172.17|174.29|171.49|0
1659405600000|2022-08-02 02:00:00|174.39|171.59|174.58|171.78|174.87|172.07|173.9|171.1|0
1659405900000|2022-08-02 02:05:00|174.68|171.88|174.48|171.68|174.68|171.88|173.99|171.19|0
1659406200000|2022-08-02 02:10:00|174.53|171.73|174.72|171.92|175.06|172.26|174.53|171.73|0
1659406500000|2022-08-02 02:15:00|174.77|171.97|175.45|172.65|175.5|172.7|174.77|171.97|0
1659406800000|2022-08-02 02:20:00|175.55|172.75|175.99|173.19|176.14|173.34|175.5|172.7|0
1659407100000|2022-08-02 02:25:00|175.94|173.14|176.43|173.63|176.82|174.02|175.94|173.14|0
1659407400000|2022-08-02 02:30:00|176.33|173.53|175.83|173.03|176.43|173.63|175.74|172.94|0
1659407700000|2022-08-02 02:35:00|175.93|173.13|175.64|172.84|175.93|173.13|175.44|172.64|0
1659408000000|2022-08-02 02:40:00|175.54|172.74|175.93|173.13|175.93|173.13|175.44|172.64|0
1659408300000|2022-08-02 02:45:00|175.88|173.08|175.53|172.73|175.93|173.13|175.43|172.63|0
1659408600000|2022-08-02 02:50:00|175.63|172.83|175.53|172.73|175.92|173.12|175.43|172.63|0
1659408900000|2022-08-02 02:55:00|175.63|172.83|174.5|171.7|175.72|172.92|174.5|171.7|0
1659409200000|2022-08-02 03:00:00|174.55|171.75|174.5|171.7|174.74|171.94|174.35|171.55|0
1659409500000|2022-08-02 03:05:00|174.45|171.65|174.54|171.74|175.03|172.23|174.45|171.65|0
1659409800000|2022-08-02 03:10:00|174.64|171.84|174.1|171.3|174.83|172.03|174.05|171.25|0
1659410100000|2022-08-02 03:15:00|174.15|171.35|174.39|171.59|174.54|171.74|174.15|171.35|0
1659410400000|2022-08-02 03:20:00|174.44|171.64|174.29|171.49|174.54|171.74|174.24|171.44|0
1659410700000|2022-08-02 03:25:00|174.24|171.44|174.04|171.24|174.34|171.54|173.94|171.14|0
1659411000000|2022-08-02 03:30:00|174.14|171.34|173.07|170.27|174.14|171.34|173.07|170.27|0
1659411300000|2022-08-02 03:35:00|173.16|170.36|173.21|170.41|173.45|170.65|173.07|170.27|0
1659411600000|2022-08-02 03:40:00|173.26|170.46|173.06|170.26|173.26|170.46|172.67|169.87|0
1659411900000|2022-08-02 03:45:00|172.96|170.16|173.35|170.55|173.5|170.7|172.96|170.16|0
1659412200000|2022-08-02 03:50:00|173.4|170.6|173.44|170.64|173.64|170.84|173.3|170.5|0
1659412500000|2022-08-02 03:55:00|173.35|170.55|173.83|171.03|174.03|171.23|173.35|170.55|0
1659412800000|2022-08-02 04:00:00|173.78|170.98|174.02|171.22|174.12|171.32|173.73|170.93|0
1659413100000|2022-08-02 04:05:00|174.12|171.32|173.63|170.83|174.12|171.32|173.44|170.64|0
1659413400000|2022-08-02 04:10:00|173.53|170.73|173.63|170.83|173.78|170.98|173.43|170.63|0
1659413700000|2022-08-02 04:15:00|173.58|170.78|174.01|171.21|174.01|171.21|173.58|170.78|0
1659414000000|2022-08-02 04:20:00|173.92|171.12|174.21|171.41|174.4|171.6|173.92|171.12|0
1659414300000|2022-08-02 04:25:00|174.3|171.5|174.25|171.45|174.5|171.7|174.11|171.31|0
1659414600000|2022-08-02 04:30:00|174.3|171.5|174.2|171.4|174.69|171.89|173.91|171.11|0
1659414900000|2022-08-02 04:35:00|174.1|171.3|174.39|171.59|174.49|171.69|174.1|171.3|0
1659415200000|2022-08-02 04:40:00|174.49|171.69|174.59|171.79|174.68|171.88|174.29|171.49|0
1659415500000|2022-08-02 04:45:00|174.54|171.74|174.29|171.49|174.59|171.79|174.19|171.39|0
1659415800000|2022-08-02 04:50:00|174.24|171.44|174.48|171.68|174.68|171.88|174.19|171.39|0
1659416100000|2022-08-02 04:55:00|174.58|171.78|173.99|171.19|174.58|171.78|173.99|171.19|0
1659416400000|2022-08-02 05:00:00|174.09|171.29|173.55|170.75|174.09|171.29|173.31|170.51|0
1659416700000|2022-08-02 05:05:00|173.5|170.7|173.4|170.6|173.5|170.7|172.82|170.02|0
1659417000000|2022-08-02 05:10:00|173.45|170.65|173.2|170.4|173.59|170.79|173.2|170.4|0
1659417300000|2022-08-02 05:15:00|173.11|170.31|174.37|171.57|174.42|171.62|173.01|170.21|0
1659417600000|2022-08-02 05:20:00|174.47|171.67|173.98|171.18|174.57|171.77|173.78|170.98|0
1659417900000|2022-08-02 05:25:00|174.07|171.27|174.56|171.76|174.66|171.86|173.68|170.88|0
1659418200000|2022-08-02 05:30:00|174.61|171.81|175.24|172.44|175.44|172.64|174.36|171.56|0
1659418500000|2022-08-02 05:35:00|175.14|172.34|175.53|172.73|175.83|173.03|175.05|172.25|0
1659418800000|2022-08-02 05:40:00|175.44|172.64|175.33|172.53|175.44|172.64|175.04|172.24|0
1659419100000|2022-08-02 05:45:00|175.39|172.59|174.84|172.04|175.43|172.63|174.65|171.85|0
1659419400000|2022-08-02 05:50:00|174.74|171.94|174.94|172.14|175.13|172.33|174.74|171.94|0
1659419700000|2022-08-02 05:55:00|174.84|172.04|175.13|172.33|175.52|172.72|174.84|172.04|0
1659420000000|2022-08-02 06:00:00|175.23|172.43|175.7|172.9|175.79|172.99|174.05|171.25|0
1659420300000|2022-08-02 06:05:00|175.6|172.8|177.14|174.34|177.14|174.34|175.11|172.31|0
1659420600000|2022-08-02 06:10:00|177.24|174.44|176.75|173.95|177.24|174.44|176.55|173.75|0
1659420900000|2022-08-02 06:15:00|176.7|173.9|176.45|173.65|176.94|174.14|176.26|173.46|0
1659421200000|2022-08-02 06:20:00|176.36|173.56|177.13|174.33|178.02|175.22|176.26|173.46|0
1659421500000|2022-08-02 06:25:00|177.04|174.24|177.08|174.28|177.52|174.72|176.94|174.14|0
1659421800000|2022-08-02 06:30:00|177.03|174.23|178.01|175.21|178.21|175.41|176.74|173.94|0
1659422100000|2022-08-02 06:35:00|178.11|175.31|178.11|175.31|178.4|175.6|177.72|174.92|0
1659422400000|2022-08-02 06:40:00|178.2|175.4|177.91|175.11|178.5|175.7|177.81|175.01|0
1659422700000|2022-08-02 06:45:00|177.86|175.06|177.51|174.71|178|175.2|177.32|174.52|0
1659423000000|2022-08-02 06:50:00|177.61|174.81|177.9|175.1|178.2|175.4|177.41|174.61|0
1659423300000|2022-08-02 06:55:00|177.85|175.05|177.51|174.71|177.95|175.15|177.41|174.61|0
1659423600000|2022-08-02 07:00:00|177.41|174.61|178.48|175.68|178.68|175.88|176.92|174.12|0
1659423900000|2022-08-02 07:05:00|178.28|175.88|180.31|177.91|181.45|179.05|178.19|175.79|0
1659424200000|2022-08-02 07:10:00|180.26|177.86|180.65|178.25|180.85|178.45|179.66|177.26|0
1659424500000|2022-08-02 07:15:00|180.7|178.3|180.95|178.55|182.64|180.24|180.55|178.15|0
1659424800000|2022-08-02 07:20:00|181.14|178.74|180.25|177.85|181.74|179.34|179.85|177.45|0
1659425100000|2022-08-02 07:25:00|180.15|177.75|180|177.6|180.94|178.54|179.95|177.55|0
1659425400000|2022-08-02 07:30:00|180.15|177.75|180.14|177.74|181.64|179.24|180.05|177.65|0
1659425700000|2022-08-02 07:35:00|180.04|177.64|178.46|176.06|180.49|178.09|178.17|175.77|0
1659426000000|2022-08-02 07:40:00|178.36|175.96|178.66|176.26|178.66|176.26|177.87|175.47|0
1659426300000|2022-08-02 07:45:00|178.56|176.16|177.67|175.27|178.56|176.16|177.38|174.98|0
1659426600000|2022-08-02 07:50:00|177.57|175.17|177.96|175.56|178.01|175.61|176.98|174.58|0
1659426900000|2022-08-02 07:55:00|177.86|175.46|178.45|176.05|178.55|176.15|177.37|174.97|0
1659427200000|2022-08-02 08:00:00|178.55|176.15|178.15|175.75|178.65|176.25|177.47|175.07|0
1659427500000|2022-08-02 08:05:00|178.2|175.8|177.62|175.22|178.6|176.2|175.24|172.84|0
1659427800000|2022-08-02 08:10:00|177.57|175.17|178.74|176.34|178.94|176.54|177.57|175.17|0
1659428100000|2022-08-02 08:15:00|178.65|176.25|179.58|177.18|179.73|177.33|178.6|176.2|0
1659428400000|2022-08-02 08:20:00|179.73|177.33|178.1|175.7|179.93|177.53|177.85|175.45|0
1659428700000|2022-08-02 08:25:00|178.05|175.65|178.05|175.65|178.54|176.14|177.75|175.35|0
1659429000000|2022-08-02 08:30:00|177.95|175.55|178.54|176.14|178.83|176.43|177.75|175.35|0
1659429300000|2022-08-02 08:35:00|178.73|176.33|180.21|177.81|180.31|177.91|178.73|176.33|0
1659429600000|2022-08-02 08:40:00|180.31|177.91|180.51|178.11|180.61|178.21|179.97|177.57|0
1659429900000|2022-08-02 08:45:00|180.41|178.01|180.61|178.21|181.26|178.86|180.36|177.96|0
1659430200000|2022-08-02 08:50:00|180.81|178.41|180.06|177.66|180.9|178.5|179.91|177.51|0
1659430500000|2022-08-02 08:55:00|180.11|177.71|179.91|177.51|180.3|177.9|179.81|177.41|0
1659430800000|2022-08-02 09:00:00|179.96|177.56|179.56|177.16|180.3|177.9|179.31|176.91|0
1659431100000|2022-08-02 09:05:00|179.51|177.11|179.6|177.2|179.85|177.45|179.41|177.01|0
1659431400000|2022-08-02 09:10:00|179.5|177.1|179.2|176.8|179.9|177.5|179.16|176.76|0
1659431700000|2022-08-02 09:15:00|179.3|176.9|178.9|176.5|179.3|176.9|178.81|176.41|0
1659432000000|2022-08-02 09:20:00|178.81|176.41|179.69|177.29|179.69|177.29|178.81|176.41|0
1659432300000|2022-08-02 09:25:00|179.79|177.39|179.59|177.19|180.34|177.94|179.54|177.14|0
1659432600000|2022-08-02 09:30:00|179.49|177.09|180.28|177.88|181.28|178.88|179.19|176.79|0
1659432900000|2022-08-02 09:35:00|180.33|177.93|180.68|178.28|180.68|178.28|179.78|177.38|0
1659433200000|2022-08-02 09:40:00|180.63|178.23|179.68|177.28|180.63|178.23|179.48|177.08|0
1659433500000|2022-08-02 09:45:00|179.73|177.33|178.96|176.56|180.08|177.68|178.81|176.41|0
1659433800000|2022-08-02 09:50:00|179.01|176.61|180.5|178.1|180.6|178.2|178.91|176.51|0
1659434100000|2022-08-02 09:55:00|180.4|178|180.89|178.49|180.99|178.59|180.15|177.75|0
1659434400000|2022-08-02 10:00:00|180.79|178.39|180.69|178.29|180.79|178.39|179.99|177.59|0
1659434700000|2022-08-02 10:05:00|180.79|178.39|180.89|178.49|181.39|178.99|180.79|178.39|0
1659435000000|2022-08-02 10:10:00|180.94|178.54|180.19|177.79|181.09|178.69|180.19|177.79|0
1659435300000|2022-08-02 10:15:00|180.34|177.94|181.88|179.48|182.84|180.44|180.19|177.79|0
1659435600000|2022-08-02 10:20:00|181.98|179.58|181.78|179.38|182.04|179.64|181.38|178.98|0
1659435900000|2022-08-02 10:25:00|181.68|179.28|181.98|179.58|182.08|179.68|181.48|179.08|0
1659436200000|2022-08-02 10:30:00|182.08|179.68|182.48|180.08|182.58|180.18|181.73|179.33|0
1659436500000|2022-08-02 10:35:00|182.53|180.13|181.67|179.27|182.88|180.48|181.47|179.07|0
1659436800000|2022-08-02 10:40:00|181.77|179.37|180.97|178.57|181.87|179.47|180.77|178.37|0
1659437100000|2022-08-02 10:45:00|181.07|178.67|184.53|182.13|184.53|182.13|180.87|178.47|0
1659437400000|2022-08-02 10:50:00|184.57|182.17|184.57|182.17|184.77|182.37|183.87|181.47|0
1659437700000|2022-08-02 10:55:00|184.77|182.37|183.57|181.17|184.87|182.47|183.47|181.07|0
1659438000000|2022-08-02 11:00:00|183.62|181.22|181.37|178.97|183.77|181.37|180.88|178.48|0
1659438300000|2022-08-02 11:05:00|181.47|179.07|182.56|180.16|182.76|180.36|181.47|179.07|0
1659438600000|2022-08-02 11:10:00|182.66|180.26|182.01|179.61|182.66|180.26|181.66|179.26|0
1659438900000|2022-08-02 11:15:00|182.06|179.66|181.76|179.36|182.16|179.76|181.27|178.87|0
1659439200000|2022-08-02 11:20:00|181.66|179.26|180.77|178.37|181.86|179.46|180.67|178.27|0
1659439500000|2022-08-02 11:25:00|180.67|178.27|181.06|178.66|181.16|178.76|180.67|178.27|0
1659439800000|2022-08-02 11:30:00|181.11|178.71|180.17|177.77|181.26|178.86|179.87|177.47|0
1659440100000|2022-08-02 11:35:00|180.27|177.87|180.46|178.06|180.86|178.46|180.17|177.77|0
1659440400000|2022-08-02 11:40:00|180.51|178.11|181.55|179.15|181.65|179.25|180.36|177.96|0
1659440700000|2022-08-02 11:45:00|181.6|179.2|181.05|178.65|181.65|179.25|180.75|178.35|0
1659441000000|2022-08-02 11:50:00|181.1|178.7|180.85|178.45|181.64|179.24|180.75|178.35|0
1659441300000|2022-08-02 11:55:00|180.9|178.5|181.34|178.94|181.54|179.14|180.75|178.35|0
1659441600000|2022-08-02 12:00:00|181.54|179.14|180.25|177.85|181.54|179.14|180.15|177.75|0
1659441900000|2022-08-02 12:05:00|180.35|177.95|180.54|178.14|180.94|178.54|180.25|177.85|0
1659442200000|2022-08-02 12:10:00|180.64|178.24|180.94|178.54|181.14|178.74|180.3|177.9|0
1659442500000|2022-08-02 12:15:00|180.99|178.59|182.12|179.72|182.12|179.72|180.84|178.44|0
1659442800000|2022-08-02 12:20:00|182.22|179.82|181.03|178.63|182.32|179.92|180.93|178.53|0
1659443100000|2022-08-02 12:25:00|180.93|178.53|181.62|179.22|182.22|179.82|180.93|178.53|0
1659443400000|2022-08-02 12:30:00|181.52|179.12|181.52|179.12|181.57|179.17|180.63|178.23|0
1659443700000|2022-08-02 12:35:00|181.42|179.02|181.61|179.21|182.11|179.71|181.42|179.02|0
1659444000000|2022-08-02 12:40:00|181.67|179.27|182.91|180.51|182.91|180.51|181.57|179.17|0
1659444300000|2022-08-02 12:45:00|182.81|180.41|183.37|180.97|183.67|181.27|182.21|179.81|0
1659444600000|2022-08-02 12:50:00|183.27|180.87|183.46|181.06|183.57|181.17|182.97|180.57|0
1659444900000|2022-08-02 12:55:00|183.36|180.96|181.67|179.27|183.42|181.02|181.62|179.22|0
1659445200000|2022-08-02 13:00:00|181.57|179.17|182.16|179.76|182.26|179.86|181.37|178.97|0
1659445500000|2022-08-02 13:05:00|181.97|179.57|179.26|176.86|182.16|179.76|179.07|176.67|0
1659445800000|2022-08-02 13:10:00|178.97|176.57|178.09|175.69|179.36|176.96|177.89|175.49|0
1659446100000|2022-08-02 13:15:00|178.14|175.74|179.06|176.66|179.16|176.76|177.99|175.59|0
1659446400000|2022-08-02 13:20:00|179.16|176.76|179.25|176.85|179.75|177.35|178.86|176.46|0
1659446700000|2022-08-02 13:25:00|179.16|176.76|178.08|175.68|179.25|176.85|177.98|175.58|0
1659447000000|2022-08-02 13:30:00|178.47|176.07|177.88|175.48|179.45|177.05|175.65|173.25|0
1659447300000|2022-08-02 13:35:00|177.98|175.58|178.85|176.45|181.42|179.02|177.88|175.48|0
1659447600000|2022-08-02 13:40:00|178.46|176.06|181.02|178.62|187.32|184.92|178.36|175.96|0
1659447900000|2022-08-02 13:45:00|180.72|178.32|179.93|177.53|181.12|178.72|176.61|174.21|0
1659448200000|2022-08-02 13:50:00|180.03|177.63|182.3|179.9|182.8|180.4|178.55|176.15|0
1659448500000|2022-08-02 13:55:00|182.6|180.2|179.92|177.52|183.7|181.3|178.55|176.15|0
1659448800000|2022-08-02 14:00:00|180.12|177.72|181.8|179.4|182.79|180.39|180.02|177.62|0
1659449100000|2022-08-02 14:05:00|181.9|179.5|183.99|181.59|184.09|181.69|179.82|177.42|0
1659449400000|2022-08-02 14:10:00|184.19|181.79|184.62|182.22|186.81|184.41|181.99|179.59|0
1659449700000|2022-08-02 14:15:00|184.52|182.12|182.01|179.61|184.72|182.32|181.82|179.42|0
1659450000000|2022-08-02 14:20:00|181.81|179.41|182.9|180.5|183.59|181.19|180.14|177.74|0
1659450300000|2022-08-02 14:25:00|183|180.6|179.55|177.15|183.59|181.19|179.55|177.15|0
1659450600000|2022-08-02 14:30:00|178.77|176.37|179.64|177.24|180.43|178.03|177.79|175.39|0
1659450900000|2022-08-02 14:35:00|179.45|177.05|178.86|176.46|180.62|178.22|178.18|175.78|0
1659451200000|2022-08-02 14:40:00|178.96|176.56|175.95|173.55|179.44|177.04|175.47|173.07|0
1659451500000|2022-08-02 14:45:00|175.76|173.36|174.89|172.49|177.59|175.19|174.89|172.49|0
1659451800000|2022-08-02 14:50:00|174.79|172.39|171.09|168.69|175.08|172.68|170.8|168.4|0
1659452100000|2022-08-02 14:55:00|171.18|168.78|174.12|171.72|174.69|172.29|171.09|168.69|0
1659452400000|2022-08-02 15:00:00|174.21|171.81|174.01|171.61|175.95|173.55|172.58|170.18|0
1659452700000|2022-08-02 15:05:00|173.82|171.42|174.59|172.19|175.36|172.96|173.54|171.14|0
1659453000000|2022-08-02 15:10:00|174.49|172.09|175.35|172.95|175.74|173.34|174.3|171.9|0
1659453300000|2022-08-02 15:15:00|175.26|172.86|174.48|172.08|176.03|173.63|173.81|171.41|0
1659453600000|2022-08-02 15:20:00|174.58|172.18|174.61|172.21|176.12|173.72|174.29|171.89|0
1659453900000|2022-08-02 15:25:00|174.51|172.11|171.72|169.32|174.9|172.5|171.25|168.85|0
1659454200000|2022-08-02 15:30:00|171.63|169.23|173.64|171.24|175.18|172.78|171.53|169.13|0
1659454500000|2022-08-02 15:35:00|173.73|171.33|171.05|168.65|173.73|171.33|170.77|168.37|0
1659454800000|2022-08-02 15:40:00|171.15|168.75|169.91|167.51|171.62|169.22|169.25|166.85|0
1659455100000|2022-08-02 15:45:00|169.72|167.32|169.81|167.41|171.05|168.65|169.62|167.22|0
1659455400000|2022-08-02 15:50:00|169.72|167.32|170|167.6|170.57|168.17|169.62|167.22|0
1659455700000|2022-08-02 15:55:00|169.9|167.5|170.66|168.26|170.95|168.55|169.24|166.84|0
1659456000000|2022-08-02 16:00:00|170.47|168.07|166.76|164.36|171.13|168.73|166.48|164.08|0
1659456300000|2022-08-02 16:05:00|166.95|164.55|167.7|165.3|167.7|165.3|166.76|164.36|0
1659456600000|2022-08-02 16:10:00|167.51|165.11|165.52|163.12|168.07|165.67|165.24|162.84|0
1659456900000|2022-08-02 16:15:00|165.42|163.02|162.74|160.34|165.61|163.21|162.74|160.34|0
1659457200000|2022-08-02 16:20:00|162.64|160.24|161.26|158.86|163.01|160.61|161.17|158.77|0
1659457500000|2022-08-02 16:25:00|161.17|158.77|160.98|158.58|161.99|159.59|160.98|158.58|0
1659457800000|2022-08-02 16:30:00|160.89|158.49|161.34|158.94|161.99|159.59|160.7|158.3|0
1659458100000|2022-08-02 16:35:00|161.25|158.85|160.15|157.75|161.99|159.59|160.06|157.66|0
1659458400000|2022-08-02 16:40:00|160.33|157.93|160.26|157.86|161.36|158.96|159.87|157.47|0
1659458700000|2022-08-02 16:45:00|160.44|158.04|160.62|158.22|161.54|159.14|160.44|158.04|0
1659459000000|2022-08-02 16:50:00|160.72|158.32|160.35|157.95|161.45|159.05|160.07|157.67|0
1659459300000|2022-08-02 16:55:00|160.44|158.04|161.35|158.95|161.81|159.41|160.26|157.86|0
1659459600000|2022-08-02 17:00:00|161.53|159.13|162.36|159.96|163.38|160.98|161.35|158.95|0
1659459900000|2022-08-02 17:05:00|162.41|160.01|162.54|160.14|164.02|161.62|162.17|159.77|0
1659460200000|2022-08-02 17:10:00|162.63|160.23|162.72|160.32|163.19|160.79|162.17|159.77|0
1659460500000|2022-08-02 17:15:00|162.63|160.23|163|160.6|163|160.6|162.26|159.86|0
1659460800000|2022-08-02 17:20:00|163.09|160.69|165.22|162.82|165.22|162.82|162.9|160.5|0
1659461100000|2022-08-02 17:25:00|165.32|162.92|168.33|165.93|168.99|166.59|165.04|162.64|0
1659461400000|2022-08-02 17:30:00|168.52|166.12|173.9|171.5|173.9|171.5|168.52|166.12|0
1659461700000|2022-08-02 17:35:00|174.19|171.79|175.06|172.66|175.84|173.44|173.22|170.82|0
1659462000000|2022-08-02 17:40:00|174.96|172.56|173.94|171.54|175.59|173.19|173.51|171.11|0
1659462300000|2022-08-02 17:45:00|173.99|171.59|176.03|173.63|176.32|173.92|173.51|171.11|0
1659462600000|2022-08-02 17:50:00|176.76|174.36|176.14|173.74|177.31|174.91|175.29|172.89|0
1659462900000|2022-08-02 17:55:00|176.24|173.84|176.14|173.74|177.11|174.71|175.85|173.45|0
1659463200000|2022-08-02 18:00:00|176.33|173.93|176.48|174.08|177.6|175.2|175.56|173.16|0
1659463500000|2022-08-02 18:05:00|176.52|174.12|172.86|170.46|176.91|174.51|172.86|170.46|0
1659463800000|2022-08-02 18:10:00|172.95|170.55|173.91|171.51|174.49|172.09|172.76|170.36|0
1659464100000|2022-08-02 18:15:00|174.01|171.61|175.16|172.76|175.64|173.24|173.91|171.51|0
1659464400000|2022-08-02 18:20:00|175.06|172.66|173.71|171.31|175.55|173.15|172.76|170.36|0
1659464700000|2022-08-02 18:25:00|173.52|171.12|172.94|170.54|173.9|171.5|172.66|170.26|0
1659465000000|2022-08-02 18:30:00|173.13|170.73|172.08|169.68|173.32|170.92|171.32|168.92|0
1659465300000|2022-08-02 18:35:00|172.18|169.78|173.7|171.3|174.38|171.98|172.08|169.68|0
1659465600000|2022-08-02 18:40:00|173.51|171.11|173.03|170.63|173.51|171.11|172.55|170.15|0
1659465900000|2022-08-02 18:45:00|173.22|170.82|173.51|171.11|176.11|173.71|173.22|170.82|0
1659466200000|2022-08-02 18:50:00|173.41|171.01|175.14|172.74|176.21|173.81|172.45|170.05|0
1659466500000|2022-08-02 18:55:00|175.24|172.84|176.1|173.7|177.27|174.87|174.95|172.55|0
1659466800000|2022-08-02 19:00:00|176.2|173.8|175.52|173.12|176.49|174.09|174.85|172.45|0
1659467100000|2022-08-02 19:05:00|175.62|173.22|176.58|174.18|176.88|174.48|174.94|172.54|0
1659467400000|2022-08-02 19:10:00|176.68|174.28|176.29|173.89|177.95|175.55|176.1|173.7|0
1659467700000|2022-08-02 19:15:00|176.19|173.79|179.41|177.01|180.2|177.8|175.71|173.31|0
1659468000000|2022-08-02 19:20:00|179.71|177.31|179.71|177.31|180.4|178|178.53|176.13|0
1659468300000|2022-08-02 19:25:00|179.8|177.4|176.67|174.27|179.8|177.4|176.38|173.98|0
1659468600000|2022-08-02 19:30:00|176.96|174.56|176.76|174.36|178.23|175.83|176.38|173.98|0
1659468900000|2022-08-02 19:35:00|176.57|174.17|176.47|174.07|176.86|174.46|174.44|172.04|0
1659469200000|2022-08-02 19:40:00|176.27|173.87|176.27|173.87|177.93|175.53|176.27|173.87|0
1659469500000|2022-08-02 19:45:00|176.08|173.68|178.81|176.41|179.49|177.09|176.08|173.68|0
1659469800000|2022-08-02 19:50:00|178.61|176.21|180.38|177.98|180.58|178.18|178.41|176.01|0
1659470100000|2022-08-02 19:55:00|180.67|178.27|181.37|178.97|182.26|179.86|180.28|177.88|0
1659470400000|2022-08-02 20:00:00|181.56|179.16|181.56|179.16|181.56|179.16|180.87|178.47|0
1659470700000|2022-08-02 20:05:00|181.46|179.06|182.25|179.85|183.35|180.95|181.36|178.96|0
1659471000000|2022-08-02 20:10:00|182.15|179.75|182.05|179.65|183.05|180.65|182.05|179.65|0
1659471300000|2022-08-02 20:15:00|182.4|179.6|183.05|180.25|183.05|180.25|182.2|179.4|0
1659471600000|2022-08-02 20:20:00|182.95|180.15|183.56|180.76|184.31|181.51|182.69|179.89|0
1659471900000|2022-08-02 20:25:00|183.46|180.66|183.76|180.96|183.96|181.16|183.26|180.46|0
1659472200000|2022-08-02 20:30:00|183.66|180.86|183.55|180.75|183.76|180.96|183.35|180.55|0
1659472500000|2022-08-02 20:35:00|183.5|180.7|183.65|180.85|183.65|180.85|183.35|180.55|0
1659472800000|2022-08-02 20:40:00|183.55|180.75|182.65|179.85|183.75|180.95|182.4|179.6|0
1659473100000|2022-08-02 20:45:00|182.75|179.95|181.95|179.15|182.75|179.95|181.75|178.95|0
1659473400000|2022-08-02 20:50:00|181.91|179.11|181.8|179|182.15|179.35|181.8|179|0
1659473700000|2022-08-02 20:55:00|181.75|178.95|181.4|178.6|182.1|179.3|181.21|178.41|0
1659474000000|2022-08-02 21:00:00|181.65|178.85|181.71|178.91|181.73|178.93|181.51|178.71|0
1659474300000|2022-08-02 21:05:00|181.69|178.89|181.52|178.72|181.69|178.89|181.51|178.71|0
1659474600000|2022-08-02 21:10:00|181.51|178.71|181.4|178.6|181.51|178.71|181.4|178.6|0
1659474900000|2022-08-02 21:15:00|181.42|178.62|181.27|178.47|181.42|178.62|181.21|178.41|0
1659475200000|2022-08-02 21:20:00|181.21|178.41|181.2|178.4|181.27|178.47|181.18|178.38|0
1659475500000|2022-08-02 21:25:00|181.24|178.44|181.26|178.46|181.41|178.61|181.24|178.44|0
1659475800000|2022-08-02 21:30:00|181.29|178.49|181.28|178.48|181.33|178.53|181.22|178.42|0
1659476100000|2022-08-02 21:35:00|181.26|178.46|181.27|178.47|181.4|178.6|181.24|178.44|0
1659476400000|2022-08-02 21:40:00|181.26|178.46|181.2|178.4|181.27|178.47|181.07|178.27|0
1659476700000|2022-08-02 21:45:00|181.23|178.43|181.18|178.38|181.34|178.54|181.18|178.38|0
1659477000000|2022-08-02 21:50:00|181.19|178.39|181.21|178.41|181.35|178.55|181.06|178.26|0
1659477300000|2022-08-02 21:55:00|181.23|178.43|181.1|178.3|181.32|178.52|181.06|178.26|0
1659477600000|2022-08-02 22:00:00|180.78|177.98|180.72|177.92|180.78|177.98|179.74|176.94|0
1659477900000|2022-08-02 22:05:00|180.62|177.82|179.44|176.64|180.82|178.02|179.34|176.54|0
1659478200000|2022-08-02 22:10:00|179.24|176.44|180.42|177.62|180.52|177.72|179.24|176.44|0
1659478500000|2022-08-02 22:15:00|180.32|177.52|180.22|177.42|180.42|177.62|179.93|177.13|0
1659478800000|2022-08-02 22:20:00|180.27|177.47|181.3|178.5|181.3|178.5|180.02|177.22|0
1659479100000|2022-08-02 22:25:00|181.4|178.6|180.91|178.11|181.4|178.6|180.51|177.71|0
1659479400000|2022-08-02 22:30:00|180.71|177.91|180.11|177.31|180.81|178.01|180.02|177.22|0
1659479700000|2022-08-02 22:35:00|180.02|177.22|179.33|176.53|180.02|177.22|178.93|176.13|0
1659480000000|2022-08-02 22:40:00|179.42|176.62|179.13|176.33|179.42|176.62|179.03|176.23|0
1659480300000|2022-08-02 22:45:00|179.03|176.23|179.52|176.72|179.81|177.01|178.93|176.13|0
1659480600000|2022-08-02 22:50:00|179.61|176.81|179.32|176.52|179.61|176.81|179.12|176.32|0
1659480900000|2022-08-02 22:55:00|179.22|176.42|180.25|177.45|180.4|177.6|179.22|176.42|0
1659481200000|2022-08-02 23:00:00|180.3|177.5|180.39|177.59|180.79|177.99|180.29|177.49|0
1659481500000|2022-08-02 23:05:00|180.29|177.49|180|177.2|180.59|177.79|180|177.2|0
1659481800000|2022-08-02 23:10:00|180.09|177.29|180.19|177.39|180.29|177.49|179.6|176.8|0
1659482100000|2022-08-02 23:15:00|180.09|177.29|179.89|177.09|180.48|177.68|179.89|177.09|0
1659482400000|2022-08-02 23:20:00|179.99|177.19|180.08|177.28|180.18|177.38|179.89|177.09|0
1659482700000|2022-08-02 23:25:00|179.99|177.19|179.59|176.79|179.99|177.19|179.59|176.79|0
1659483000000|2022-08-02 23:30:00|179.54|176.74|180.13|177.33|180.47|177.67|179.54|176.74|0
1659483300000|2022-08-02 23:35:00|180.18|177.38|181.36|178.56|181.66|178.86|179.98|177.18|0
1659483600000|2022-08-02 23:40:00|181.46|178.66|181.26|178.46|181.75|178.95|181.26|178.46|0
1659483900000|2022-08-02 23:45:00|181.36|178.56|181.75|178.95|181.85|179.05|181.26|178.46|0
1659484200000|2022-08-02 23:50:00|181.85|179.05|182.24|179.44|182.34|179.54|181.55|178.75|0
1659484500000|2022-08-02 23:55:00|182.34|179.54|182.34|179.54|182.64|179.84|182.14|179.34|0
1659484800000|2022-08-03 00:00:00|182.54|179.74|182.43|179.63|183.13|180.33|182.24|179.44|0
1659485100000|2022-08-03 00:05:00|182.63|179.83|181.59|178.79|182.63|179.83|180.85|178.05|0
1659485400000|2022-08-03 00:10:00|181.64|178.84|182.83|180.03|183.13|180.33|181.64|178.84|0
1659485700000|2022-08-03 00:15:00|182.73|179.93|181.93|179.13|183.13|180.33|181.63|178.83|0
1659486000000|2022-08-03 00:20:00|181.83|179.03|183.32|180.52|183.92|181.12|181.63|178.83|0
1659486300000|2022-08-03 00:25:00|183.22|180.42|184.12|181.32|184.42|181.62|183.22|180.42|0
1659486600000|2022-08-03 00:30:00|183.82|181.02|183.61|180.81|184.11|181.31|183.41|180.61|0
1659486900000|2022-08-03 00:35:00|183.66|180.86|183.26|180.46|184.01|181.21|182.81|180.01|0
1659487200000|2022-08-03 00:40:00|183.31|180.51|185.91|183.11|185.97|183.17|183.31|180.51|0
1659487500000|2022-08-03 00:45:00|185.71|182.91|185.36|182.56|185.91|183.11|185.21|182.41|0
1659487800000|2022-08-03 00:50:00|185.21|182.41|184.5|181.7|185.31|182.51|184.3|181.5|0
1659488100000|2022-08-03 00:55:00|184.6|181.8|183.8|181|184.85|182.05|183.7|180.9|0
1659488400000|2022-08-03 01:00:00|183.7|180.9|183.7|180.9|184.05|181.25|183.4|180.6|0
1659488700000|2022-08-03 01:05:00|183.79|180.99|182.89|180.09|183.85|181.05|182.89|180.09|0
1659489000000|2022-08-03 01:10:00|182.7|179.9|182.49|179.69|182.89|180.09|182.4|179.6|0
1659489300000|2022-08-03 01:15:00|182.39|179.59|181.6|178.8|182.39|179.59|181.1|178.3|0
1659489600000|2022-08-03 01:20:00|181.65|178.85|181.99|179.19|181.99|179.19|181.2|178.4|0
1659489900000|2022-08-03 01:25:00|182.09|179.29|181.99|179.19|182.49|179.69|181.69|178.89|0
1659490200000|2022-08-03 01:30:00|181.89|179.09|180.7|177.9|182.34|179.54|180.6|177.8|0
1659490500000|2022-08-03 01:35:00|180.65|177.85|181.59|178.79|181.88|179.08|180.6|177.8|0
1659490800000|2022-08-03 01:40:00|181.54|178.74|180.89|178.09|181.88|179.08|180.5|177.7|0
1659491100000|2022-08-03 01:45:00|180.79|177.99|181.18|178.38|181.58|178.78|180.4|177.6|0
1659491400000|2022-08-03 01:50:00|181.09|178.29|180.59|177.79|181.09|178.29|179.7|176.9|0
1659491700000|2022-08-03 01:55:00|180.69|177.89|180.59|177.79|180.79|177.99|180.34|177.54|0
1659492000000|2022-08-03 02:00:00|180.49|177.69|179.36|176.56|180.59|177.79|178.81|176.01|0
1659492300000|2022-08-03 02:05:00|179.26|176.46|179.69|176.89|179.69|176.89|179.01|176.21|0
1659492600000|2022-08-03 02:10:00|179.6|176.8|179.89|177.09|180.09|177.29|179.6|176.8|0
1659492900000|2022-08-03 02:15:00|179.99|177.19|180.38|177.58|180.38|177.58|179.89|177.09|0
1659493200000|2022-08-03 02:20:00|180.28|177.48|180.87|178.07|180.87|178.07|180.18|177.38|0
1659493500000|2022-08-03 02:25:00|180.77|177.97|180.86|178.06|181.16|178.36|180.57|177.77|0
1659493800000|2022-08-03 02:30:00|180.77|177.97|180.47|177.67|180.77|177.97|180.17|177.37|0
1659494100000|2022-08-03 02:35:00|180.57|177.77|180.27|177.47|180.66|177.86|180.27|177.47|0
1659494400000|2022-08-03 02:40:00|180.17|177.37|180.86|178.06|180.86|178.06|179.87|177.07|0
1659494700000|2022-08-03 02:45:00|180.76|177.96|180.75|177.95|181.25|178.45|180.46|177.66|0
1659495000000|2022-08-03 02:50:00|180.85|178.05|180.55|177.75|181.35|178.55|180.55|177.75|0
1659495300000|2022-08-03 02:55:00|180.46|177.66|179.96|177.16|180.46|177.66|179.67|176.87|0
1659495600000|2022-08-03 03:00:00|179.86|177.06|179.47|176.67|179.96|177.16|179.17|176.37|0
1659495900000|2022-08-03 03:05:00|179.56|176.76|179.76|176.96|179.96|177.16|179.37|176.57|0
1659496200000|2022-08-03 03:10:00|179.66|176.86|179.75|176.95|179.76|176.96|179.46|176.66|0
1659496500000|2022-08-03 03:15:00|179.71|176.91|180.05|177.25|180.15|177.35|179.16|176.36|0
1659496800000|2022-08-03 03:20:00|180.15|177.35|179.85|177.05|180.29|177.49|179.36|176.56|0
1659497100000|2022-08-03 03:25:00|179.75|176.95|179.94|177.14|179.94|177.14|179.26|176.46|0
1659497400000|2022-08-03 03:30:00|180.04|177.24|180.33|177.53|180.63|177.83|180.04|177.24|0
1659497700000|2022-08-03 03:35:00|180.38|177.58|180.13|177.33|180.38|177.58|179.94|177.14|0
1659498000000|2022-08-03 03:40:00|180.09|177.29|180.03|177.23|180.33|177.53|179.79|176.99|0
1659498300000|2022-08-03 03:45:00|179.98|177.18|179.54|176.74|180.03|177.23|179.44|176.64|0
1659498600000|2022-08-03 03:50:00|179.49|176.69|180.03|177.23|180.03|177.23|179.34|176.54|0
1659498900000|2022-08-03 03:55:00|180.12|177.32|179.88|177.08|180.22|177.42|179.63|176.83|0
1659499200000|2022-08-03 04:00:00|179.93|177.13|179.14|176.34|180.22|177.42|179.14|176.34|0
1659499500000|2022-08-03 04:05:00|179.23|176.43|178.35|175.55|179.53|176.73|177.91|175.11|0
1659499800000|2022-08-03 04:10:00|178.45|175.65|178.93|176.13|179.08|176.28|178.21|175.41|0
1659500100000|2022-08-03 04:15:00|178.99|176.19|178.59|175.79|179.23|176.43|178.54|175.74|0
1659500400000|2022-08-03 04:20:00|178.54|175.74|178.73|175.93|178.73|175.93|178.34|175.54|0
1659500700000|2022-08-03 04:25:00|178.69|175.89|178.73|175.93|179.03|176.23|178.63|175.83|0
1659501000000|2022-08-03 04:30:00|178.63|175.83|178.92|176.12|179.22|176.42|178.63|175.83|0
1659501300000|2022-08-03 04:35:00|178.88|176.08|178.82|176.02|179.22|176.42|178.82|176.02|0
1659501600000|2022-08-03 04:40:00|178.87|176.07|178.72|175.92|179.02|176.22|178.72|175.92|0
1659501900000|2022-08-03 04:45:00|178.62|175.82|178.42|175.62|178.72|175.92|178.09|175.29|0
1659502200000|2022-08-03 04:50:00|178.33|175.53|178.91|176.11|179.4|176.6|178.33|175.53|0
1659502500000|2022-08-03 04:55:00|179.01|176.21|179.5|176.7|179.69|176.89|178.91|176.11|0
1659502800000|2022-08-03 05:00:00|179.4|176.6|179.2|176.4|179.4|176.6|178.81|176.01|0
1659503100000|2022-08-03 05:05:00|179.25|176.45|179|176.2|179.49|176.69|178.71|175.91|0
1659503400000|2022-08-03 05:10:00|179.05|176.25|178.31|175.51|179.2|176.4|178.31|175.51|0
1659503700000|2022-08-03 05:15:00|178.12|175.32|178.6|175.8|178.6|175.8|178.12|175.32|0
1659504000000|2022-08-03 05:20:00|178.7|175.9|177.92|175.12|178.7|175.9|177.92|175.12|0
1659504300000|2022-08-03 05:25:00|177.72|174.92|178.01|175.21|178.01|175.21|177.14|174.34|0
1659504600000|2022-08-03 05:30:00|178.06|175.26|177.23|174.43|178.06|175.26|177.13|174.33|0
1659504900000|2022-08-03 05:35:00|177.33|174.53|177.32|174.52|177.81|175.01|177.18|174.38|0
1659505200000|2022-08-03 05:40:00|177.28|174.48|177.61|174.81|177.61|174.81|177.13|174.33|0
1659505500000|2022-08-03 05:45:00|177.71|174.91|178|175.2|178.2|175.4|177.56|174.76|0
1659505800000|2022-08-03 05:50:00|177.9|175.1|177.85|175.05|178|175.2|177.51|174.71|0
1659506100000|2022-08-03 05:55:00|177.9|175.1|177.99|175.19|178.09|175.29|177.6|174.8|0
1659506400000|2022-08-03 06:00:00|177.9|175.1|177.99|175.19|178.19|175.39|177.21|174.41|0
1659506700000|2022-08-03 06:05:00|177.89|175.09|177.16|174.36|178.09|175.29|176.68|173.88|0
1659507000000|2022-08-03 06:10:00|177.11|174.31|177.3|174.5|177.4|174.6|176.91|174.11|0
1659507300000|2022-08-03 06:15:00|177.26|174.46|177.4|174.6|177.5|174.7|176.91|174.11|0
1659507600000|2022-08-03 06:20:00|177.49|174.69|177.98|175.18|178.13|175.33|177.4|174.6|0
1659507900000|2022-08-03 06:25:00|177.88|175.08|177.98|175.18|178.17|175.37|177.49|174.69|0
1659508200000|2022-08-03 06:30:00|177.88|175.08|178.27|175.47|178.46|175.66|177.83|175.03|0
1659508500000|2022-08-03 06:35:00|178.32|175.52|178.17|175.37|178.46|175.66|177.68|174.88|0
1659508800000|2022-08-03 06:40:00|178.07|175.27|178.75|175.95|178.85|176.05|177.97|175.17|0
1659509100000|2022-08-03 06:45:00|178.65|175.85|179.15|176.35|180.41|177.61|178.36|175.56|0
1659509400000|2022-08-03 06:50:00|178.19|175.39|177.94|175.14|178.43|175.63|177.84|175.04|0
1659509700000|2022-08-03 06:55:00|177.84|175.04|177.89|175.09|178.03|175.23|177.64|174.84|0
1659510000000|2022-08-03 07:00:00|177.93|175.13|180.68|177.88|181.08|178.28|177.93|175.13|0
1659510300000|2022-08-03 07:05:00|180.39|177.99|179.3|176.9|180.78|178.38|179|176.6|0
1659510600000|2022-08-03 07:10:00|179.2|176.8|180.48|178.08|180.68|178.28|178.61|176.21|0
1659510900000|2022-08-03 07:15:00|180.68|178.28|178.46|176.06|180.97|178.57|178.31|175.91|0
1659511200000|2022-08-03 07:20:00|178.31|175.91|177.87|175.47|178.6|176.2|177.33|174.93|0
1659511500000|2022-08-03 07:25:00|177.82|175.42|177.72|175.32|178.36|175.96|177.32|174.92|0
1659511800000|2022-08-03 07:30:00|177.77|175.37|178.5|176.1|178.59|176.19|177.32|174.92|0
1659512100000|2022-08-03 07:35:00|178.59|176.19|178.54|176.14|178.79|176.39|178|175.6|0
1659512400000|2022-08-03 07:40:00|178.45|176.05|179.38|176.98|179.57|177.17|178.39|175.99|0
1659512700000|2022-08-03 07:45:00|179.57|177.17|180.56|178.16|180.71|178.31|179.43|177.03|0
1659513000000|2022-08-03 07:50:00|180.66|178.26|179.66|177.26|180.66|178.26|179.62|177.22|0
1659513300000|2022-08-03 07:55:00|179.81|177.41|179.86|177.46|180.55|178.15|179.47|177.07|0
1659513600000|2022-08-03 08:00:00|179.76|177.36|179.86|177.46|180.06|177.66|178.97|176.57|0
1659513900000|2022-08-03 08:05:00|179.81|177.41|180.94|178.54|181.24|178.84|179.76|177.36|0
1659514200000|2022-08-03 08:10:00|180.99|178.59|180.74|178.34|181.59|179.19|180.45|178.05|0
1659514500000|2022-08-03 08:15:00|180.64|178.24|180.34|177.94|180.64|178.24|180.14|177.74|0
1659514800000|2022-08-03 08:20:00|180.24|177.84|178.86|176.46|180.34|177.94|178.76|176.36|0
1659515100000|2022-08-03 08:25:00|178.76|176.36|178.71|176.31|178.96|176.56|178.37|175.97|0
1659515400000|2022-08-03 08:30:00|178.66|176.26|177.73|175.33|178.66|176.26|177.58|175.18|0
1659515700000|2022-08-03 08:35:00|177.78|175.38|178.22|175.82|178.46|176.06|177.77|175.37|0
1659516000000|2022-08-03 08:40:00|178.26|175.86|177.82|175.42|178.56|176.16|177.82|175.42|0
1659516300000|2022-08-03 08:45:00|177.67|175.27|177.96|175.56|178.16|175.76|177.67|175.27|0
1659516600000|2022-08-03 08:50:00|177.92|175.52|177.37|174.97|178.31|175.91|177.27|174.87|0
1659516900000|2022-08-03 08:55:00|177.42|175.02|177.96|175.56|177.96|175.56|177.08|174.68|0
1659517200000|2022-08-03 09:00:00|177.86|175.46|177.66|175.26|178.3|175.9|177.46|175.06|0
1659517500000|2022-08-03 09:05:00|177.61|175.21|177.17|174.77|177.91|175.51|177.07|174.67|0
1659517800000|2022-08-03 09:10:00|177.27|174.87|175.32|172.92|177.32|174.92|175.13|172.73|0
1659518100000|2022-08-03 09:15:00|175.22|172.82|175.01|172.61|175.61|173.21|173.77|171.37|0
1659518400000|2022-08-03 09:20:00|175.06|172.66|174.05|171.65|175.21|172.81|173.76|171.36|0
1659518700000|2022-08-03 09:25:00|173.95|171.55|174.34|171.94|174.63|172.23|173.95|171.55|0
1659519000000|2022-08-03 09:30:00|174.29|171.89|173.66|171.26|174.62|172.22|173.66|171.26|0
1659519300000|2022-08-03 09:35:00|173.76|171.36|174.04|171.64|174.14|171.74|173.56|171.16|0
1659519600000|2022-08-03 09:40:00|173.85|171.45|174.62|172.22|174.81|172.41|173.85|171.45|0
1659519900000|2022-08-03 09:45:00|174.67|172.27|175.1|172.7|175.29|172.89|174.62|172.22|0
1659520200000|2022-08-03 09:50:00|175.15|172.75|175|172.6|175.19|172.79|174.61|172.21|0
1659520500000|2022-08-03 09:55:00|175.05|172.65|175.19|172.79|175.29|172.89|175|172.6|0
1659520800000|2022-08-03 10:00:00|175.24|172.84|175.24|172.84|175.38|172.98|174.8|172.4|0
1659521100000|2022-08-03 10:05:00|175.19|172.79|175.09|172.69|175.43|173.03|174.8|172.4|0
1659521400000|2022-08-03 10:10:00|175.14|172.74|174.17|171.77|175.14|172.74|173.93|171.53|0
1659521700000|2022-08-03 10:15:00|174.21|171.81|175.47|173.07|175.66|173.26|174.12|171.72|0
1659522000000|2022-08-03 10:20:00|175.56|173.16|175.85|173.45|175.95|173.55|175.37|172.97|0
1659522300000|2022-08-03 10:25:00|175.75|173.35|175.66|173.26|175.95|173.55|175.36|172.96|0
1659522600000|2022-08-03 10:30:00|175.56|173.16|175.36|172.96|175.71|173.31|175.17|172.77|0
1659522900000|2022-08-03 10:35:00|175.41|173.01|175.46|173.06|175.8|173.4|174.97|172.57|0
1659523200000|2022-08-03 10:40:00|175.55|173.15|176.13|173.73|176.28|173.88|175.36|172.96|0
1659523500000|2022-08-03 10:45:00|176.03|173.63|175.64|173.24|176.23|173.83|175.45|173.05|0
1659523800000|2022-08-03 10:50:00|175.6|173.2|175.54|173.14|176.13|173.73|175.45|173.05|0
1659524100000|2022-08-03 10:55:00|175.64|173.24|175.25|172.85|176.03|173.63|175.16|172.76|0
1659524400000|2022-08-03 11:00:00|175.35|172.95|174.38|171.98|175.83|173.43|174.33|171.93|0
1659524700000|2022-08-03 11:05:00|174.47|172.07|173.32|170.92|174.47|172.07|173.32|170.92|0
1659525000000|2022-08-03 11:10:00|173.37|170.97|173.31|170.91|173.7|171.3|173.12|170.72|0
1659525300000|2022-08-03 11:15:00|173.27|170.87|173.5|171.1|173.6|171.2|173.12|170.72|0
1659525600000|2022-08-03 11:20:00|173.6|171.2|173.79|171.39|174.08|171.68|173.5|171.1|0
1659525900000|2022-08-03 11:25:00|173.74|171.34|172.82|170.42|173.98|171.58|172.73|170.33|0
1659526200000|2022-08-03 11:30:00|172.92|170.52|174.17|171.77|174.36|171.96|172.63|170.23|0
1659526500000|2022-08-03 11:35:00|174.26|171.86|174.84|172.44|175.03|172.63|173.97|171.57|0
1659526800000|2022-08-03 11:40:00|174.94|172.54|174.74|172.34|175.32|172.92|174.64|172.24|0
1659527100000|2022-08-03 11:45:00|174.64|172.24|174.26|171.86|175.03|172.63|174.16|171.76|0
1659527400000|2022-08-03 11:50:00|174.25|171.85|173.44|171.04|174.25|171.85|173.44|171.04|0
1659527700000|2022-08-03 11:55:00|173.39|170.99|173.53|171.13|173.77|171.37|173.29|170.89|0
1659528000000|2022-08-03 12:00:00|173.58|171.18|173.09|170.69|173.77|171.37|173|170.6|0
1659528300000|2022-08-03 12:05:00|173.19|170.79|173.86|171.46|174.29|171.89|173.19|170.79|0
1659528600000|2022-08-03 12:10:00|173.95|171.55|171.75|169.35|173.95|171.55|171.75|169.35|0
1659528900000|2022-08-03 12:15:00|171.56|169.16|171.27|168.87|171.89|169.49|171.27|168.87|0
1659529200000|2022-08-03 12:20:00|171.17|168.77|172.67|170.27|172.76|170.36|170.6|168.2|0
1659529500000|2022-08-03 12:25:00|172.76|170.36|172.57|170.17|172.86|170.46|172.29|169.89|0
1659529800000|2022-08-03 12:30:00|172.48|170.08|172.09|169.69|172.67|170.27|171.81|169.41|0
1659530100000|2022-08-03 12:35:00|172.05|169.65|172.35|169.95|172.35|169.95|171.3|168.9|0
1659530400000|2022-08-03 12:40:00|172.3|169.9|171.58|169.18|172.3|169.9|171.48|169.08|0
1659530700000|2022-08-03 12:45:00|171.48|169.08|171.29|168.89|171.96|169.56|170.91|168.51|0
1659531000000|2022-08-03 12:50:00|171.39|168.99|171.05|168.65|171.77|169.37|171|168.6|0
1659531300000|2022-08-03 12:55:00|171.1|168.7|171.57|169.17|171.57|169.17|170.24|167.84|0
1659531600000|2022-08-03 13:00:00|171.43|169.03|171.47|169.07|171.76|169.36|171.28|168.88|0
1659531900000|2022-08-03 13:05:00|171.52|169.12|172.33|169.93|172.71|170.31|171.28|168.88|0
1659532200000|2022-08-03 13:10:00|172.23|169.83|171.66|169.26|172.23|169.83|171.37|168.97|0
1659532500000|2022-08-03 13:15:00|171.56|169.16|172.7|170.3|172.76|170.36|171.56|169.16|0
1659532800000|2022-08-03 13:20:00|172.61|170.21|172.51|170.11|172.8|170.4|172.23|169.83|0
1659533100000|2022-08-03 13:25:00|172.61|170.21|172.89|170.49|172.99|170.59|172.22|169.82|0
1659533400000|2022-08-03 13:30:00|172.13|169.73|172.22|169.82|173.85|171.45|170.32|167.92|0
1659533700000|2022-08-03 13:35:00|171.93|169.53|168.71|166.31|171.93|169.53|167.59|165.19|0
1659534000000|2022-08-03 13:40:00|168.52|166.12|169.69|167.29|170.66|168.26|167.9|165.5|0
1659534300000|2022-08-03 13:45:00|169.46|167.06|168.65|166.25|171.79|169.39|168.46|166.06|0
1659534600000|2022-08-03 13:50:00|168.37|165.97|167.8|165.4|169.5|167.1|167.61|165.21|0
1659534900000|2022-08-03 13:55:00|167.71|165.31|167.1|164.7|168.18|165.78|166.86|164.46|0
1659535200000|2022-08-03 14:00:00|168.27|165.87|165.65|163.25|169.97|167.57|165.37|162.97|0
1659535500000|2022-08-03 14:05:00|165.46|163.06|164.9|162.5|165.46|163.06|164.07|161.67|0
1659535800000|2022-08-03 14:10:00|164.71|162.31|165|162.6|165.4|163|163.69|161.29|0
1659536100000|2022-08-03 14:15:00|164.72|162.32|169.58|167.18|170.25|167.85|164.35|161.95|0
1659536400000|2022-08-03 14:20:00|169.77|167.37|169.39|166.99|170.15|167.75|169.01|166.61|0
1659536700000|2022-08-03 14:25:00|169.2|166.8|166.75|164.35|169.67|167.27|166.29|163.89|0
1659537000000|2022-08-03 14:30:00|166.94|164.54|169.38|166.98|169.95|167.55|166.01|163.61|0
1659537300000|2022-08-03 14:35:00|169.19|166.79|170.04|167.64|172.24|169.84|169.1|166.7|0
1659537600000|2022-08-03 14:40:00|170.14|167.74|168.9|166.5|171.57|169.17|168.62|166.22|0
1659537900000|2022-08-03 14:45:00|169.18|166.78|166.55|164.15|169.18|166.78|166.17|163.77|0
1659538200000|2022-08-03 14:50:00|166.45|164.05|167.67|165.27|167.86|165.46|166.17|163.77|0
1659538500000|2022-08-03 14:55:00|167.39|164.99|165.66|163.26|167.48|165.08|165.29|162.89|0
1659538800000|2022-08-03 15:00:00|165.29|162.89|165.47|163.07|166.31|163.91|164.08|161.68|0
1659539100000|2022-08-03 15:05:00|165.43|163.03|163.89|161.49|165.57|163.17|163.89|161.49|0
1659539400000|2022-08-03 15:10:00|163.8|161.4|162.68|160.28|164.35|161.95|161.67|159.27|0
1659539700000|2022-08-03 15:15:00|162.78|160.38|164.25|161.85|164.35|161.95|161.9|159.5|0
1659540000000|2022-08-03 15:20:00|164.16|161.76|162.95|160.55|164.25|161.85|162.59|160.19|0
1659540300000|2022-08-03 15:25:00|162.86|160.46|162.35|159.95|163.05|160.65|161.3|158.9|0
1659540600000|2022-08-03 15:30:00|162.4|160|162.32|159.92|164.28|161.88|161.75|159.35|0
1659540900000|2022-08-03 15:35:00|162.22|159.82|160.3|157.9|162.22|159.82|160.3|157.9|0
1659541200000|2022-08-03 15:40:00|159.84|157.44|160.02|157.62|160.39|157.99|159.39|156.99|0
1659541500000|2022-08-03 15:45:00|159.93|157.53|160.02|157.62|160.2|157.8|158.93|156.53|0
1659541800000|2022-08-03 15:50:00|159.84|157.44|160.11|157.71|161.57|159.17|159.84|157.44|0
1659542100000|2022-08-03 15:55:00|160.2|157.8|158.83|156.43|160.2|157.8|158.47|156.07|0
1659542400000|2022-08-03 16:00:00|158.74|156.34|158.83|156.43|159.65|157.25|158.65|156.25|0
1659542700000|2022-08-03 16:05:00|158.74|156.34|159.64|157.24|159.92|157.52|158.38|155.98|0
1659543000000|2022-08-03 16:10:00|159.73|157.33|160|157.6|160.92|158.52|159.37|156.97|0
1659543300000|2022-08-03 16:15:00|159.91|157.51|159.91|157.51|161.28|158.88|159.91|157.51|0
1659543600000|2022-08-03 16:20:00|160|157.6|158.46|156.06|160|157.6|158.28|155.88|0
1659543900000|2022-08-03 16:25:00|158.55|156.15|159.45|157.05|159.54|157.14|158.36|155.96|0
1659544200000|2022-08-03 16:30:00|159.36|156.96|157.01|154.61|159.45|157.05|157.01|154.61|0
1659544500000|2022-08-03 16:35:00|157.1|154.7|156.74|154.34|157.37|154.97|156.02|153.62|0
1659544800000|2022-08-03 16:40:00|156.83|154.43|156.37|153.97|158.63|156.23|155.75|153.35|0
1659545100000|2022-08-03 16:45:00|156.46|154.06|154.59|152.19|156.55|154.15|154.59|152.19|0
1659545400000|2022-08-03 16:50:00|154.68|152.28|155.12|152.72|155.3|152.9|154.32|151.92|0
1659545700000|2022-08-03 16:55:00|155.21|152.81|155.47|153.07|155.56|153.16|154.58|152.18|0
1659546000000|2022-08-03 17:00:00|155.29|152.89|153.87|151.47|155.29|152.89|153.87|151.47|0
1659546300000|2022-08-03 17:05:00|153.96|151.56|154.31|151.91|154.76|152.36|153.78|151.38|0
1659546600000|2022-08-03 17:10:00|154.13|151.73|154.97|152.57|155.29|152.89|154.13|151.73|0
1659546900000|2022-08-03 17:15:00|154.93|152.53|155.55|153.15|155.55|153.15|154.66|152.26|0
1659547200000|2022-08-03 17:20:00|155.64|153.24|155.37|152.97|156.62|154.22|155.01|152.61|0
1659547500000|2022-08-03 17:25:00|155.28|152.88|154.39|151.99|155.55|153.15|154.12|151.72|0
1659547800000|2022-08-03 17:30:00|154.3|151.9|153.94|151.54|154.74|152.34|153.85|151.45|0
1659548100000|2022-08-03 17:35:00|154.12|151.72|155.18|152.78|155.54|153.14|153.99|151.59|0
1659548400000|2022-08-03 17:40:00|155.27|152.87|154.73|152.33|156.07|153.67|154.56|152.16|0
1659548700000|2022-08-03 17:45:00|154.82|152.42|154.42|152.02|155.89|153.49|154.42|152.02|0
1659549000000|2022-08-03 17:50:00|154.38|151.98|153.75|151.35|154.55|152.15|153.67|151.27|0
1659549300000|2022-08-03 17:55:00|153.84|151.44|154.46|152.06|155.17|152.77|153.75|151.35|0
1659549600000|2022-08-03 18:00:00|154.55|152.15|154.28|151.88|155.53|153.13|153.93|151.53|0
1659549900000|2022-08-03 18:05:00|154.19|151.79|154.1|151.7|154.72|152.32|153.84|151.44|0
1659550200000|2022-08-03 18:10:00|154.01|151.61|153.66|151.26|154.54|152.14|153.3|150.9|0
1659550500000|2022-08-03 18:15:00|153.7|151.3|152.77|150.37|154.01|151.61|152.77|150.37|0
1659550800000|2022-08-03 18:20:00|152.86|150.46|152.51|150.11|152.95|150.55|152.24|149.84|0
1659551100000|2022-08-03 18:25:00|152.42|150.02|153.21|150.81|153.38|150.98|152.24|149.84|0
1659551400000|2022-08-03 18:30:00|153.12|150.72|153.2|150.8|153.56|151.16|152.5|150.1|0
1659551700000|2022-08-03 18:35:00|153.29|150.89|153.82|151.42|153.82|151.42|152.67|150.27|0
1659552000000|2022-08-03 18:40:00|153.73|151.33|154.17|151.77|155.15|152.75|153.29|150.89|0
1659552300000|2022-08-03 18:45:00|154.08|151.68|153.37|150.97|154.88|152.48|153.11|150.71|0
1659552600000|2022-08-03 18:50:00|153.64|151.24|153.02|150.62|154.08|151.68|152.75|150.35|0
1659552900000|2022-08-03 18:55:00|152.93|150.53|153.45|151.05|153.68|151.28|152.58|150.18|0
1659553200000|2022-08-03 19:00:00|153.63|151.23|152.4|150|154.16|151.76|152.13|149.73|0
1659553500000|2022-08-03 19:05:00|152.13|149.73|153.01|150.61|153.1|150.7|151.69|149.29|0
1659553800000|2022-08-03 19:10:00|153.1|150.7|153.45|151.05|154.15|151.75|152.92|150.52|0
1659554100000|2022-08-03 19:15:00|153.62|151.22|153.35|150.95|154.33|151.93|153|150.6|0
1659554400000|2022-08-03 19:20:00|153.27|150.87|153.35|150.95|153.71|151.31|152.91|150.51|0
1659554700000|2022-08-03 19:25:00|153.53|151.13|153.52|151.12|154.06|151.66|153.35|150.95|0
1659555000000|2022-08-03 19:30:00|153.61|151.21|152.64|150.24|153.79|151.39|152.64|150.24|0
1659555300000|2022-08-03 19:35:00|152.55|150.15|152.46|150.06|152.91|150.51|152.03|149.63|0
1659555600000|2022-08-03 19:40:00|152.38|149.98|150.8|148.4|152.81|150.41|150.63|148.23|0
1659555900000|2022-08-03 19:45:00|151.15|148.75|151.93|149.53|153.38|150.98|150.97|148.57|0
1659556200000|2022-08-03 19:50:00|151.84|149.44|151.75|149.35|152.1|149.7|150.79|148.39|0
1659556500000|2022-08-03 19:55:00|151.66|149.26|155.28|152.88|155.55|153.15|151.66|149.26|0
1659556800000|2022-08-03 20:00:00|154.75|152.35|155.81|153.41|156.26|153.86|154.75|152.35|0
1659557100000|2022-08-03 20:05:00|155.9|153.5|154.81|152.41|156.35|153.95|154.63|152.23|0
1659557400000|2022-08-03 20:10:00|154.72|152.32|154.45|152.05|154.72|152.32|154.18|151.78|0
1659557700000|2022-08-03 20:15:00|154.65|151.85|154.92|152.12|154.92|152.12|154.65|151.85|0
1659558000000|2022-08-03 20:20:00|154.91|152.11|155.63|152.83|155.63|152.83|154.91|152.11|0
1659558300000|2022-08-03 20:25:00|155.59|152.79|155.27|152.47|155.72|152.92|155.27|152.47|0
1659558600000|2022-08-03 20:30:00|155|152.2|155.18|152.38|155.31|152.51|154.73|151.93|0
1659558900000|2022-08-03 20:35:00|155.09|152.29|154.82|152.02|155.18|152.38|154.64|151.84|0
1659559200000|2022-08-03 20:40:00|154.73|151.93|154.46|151.66|154.82|152.02|154.37|151.57|0
1659559500000|2022-08-03 20:45:00|154.54|151.74|154.72|151.92|154.81|152.01|154.54|151.74|0
1659559800000|2022-08-03 20:50:00|154.63|151.83|154.81|152.01|154.81|152.01|154.54|151.74|0
1659560100000|2022-08-03 20:55:00|154.85|152.05|155.03|152.23|155.16|152.36|154.81|152.01|0
1659560400000|2022-08-03 21:00:00|154.97|152.17|154.8|152|154.97|152.17|154.77|151.97|0
1659560700000|2022-08-03 21:05:00|154.78|151.98|154.99|152.19|154.99|152.19|154.78|151.98|0
1659561000000|2022-08-03 21:10:00|154.98|152.18|155|152.2|155.03|152.23|154.94|152.14|0
1659561300000|2022-08-03 21:15:00|155.01|152.21|155.09|152.29|155.14|152.34|154.95|152.15|0
1659561600000|2022-08-03 21:20:00|155.06|152.26|154.89|152.09|155.17|152.37|154.89|152.09|0
1659561900000|2022-08-03 21:25:00|154.86|152.06|154.78|151.98|154.93|152.13|154.75|151.95|0
1659562200000|2022-08-03 21:30:00|154.8|152|154.8|152|154.8|152|154.72|151.92|0
1659562500000|2022-08-03 21:35:00|154.79|151.99|154.78|151.98|154.79|151.99|154.75|151.95|0
1659562800000|2022-08-03 21:40:00|154.79|151.99|154.74|151.94|154.83|152.03|154.72|151.92|0
1659563100000|2022-08-03 21:45:00|154.72|151.92|154.83|152.03|154.83|152.03|154.71|151.91|0
1659563400000|2022-08-03 21:50:00|154.82|152.02|154.94|152.14|155.06|152.26|154.82|152.02|0
1659563700000|2022-08-03 21:55:00|154.82|152.02|154.88|152.08|154.94|152.14|154.7|151.9|0
1659564000000|2022-08-03 22:00:00|155|152.2|155.84|153.04|156.02|153.22|155|152.2|0
1659564300000|2022-08-03 22:05:00|155.75|152.95|155.39|152.59|155.8|153|155.39|152.59|0
1659564600000|2022-08-03 22:10:00|155.35|152.55|155.12|152.32|155.66|152.86|155.03|152.23|0
1659564900000|2022-08-03 22:15:00|155.03|152.23|155.03|152.23|155.21|152.41|154.85|152.05|0
1659565200000|2022-08-03 22:20:00|154.94|152.14|154.76|151.96|155.03|152.23|154.67|151.87|0
1659565500000|2022-08-03 22:25:00|154.8|152|154.84|152.04|154.93|152.13|154.66|151.86|0
1659565800000|2022-08-03 22:30:00|154.8|152|155.29|152.49|155.34|152.54|154.66|151.86|0
1659566100000|2022-08-03 22:35:00|155.38|152.58|155.64|152.84|155.73|152.93|155.02|152.22|0
1659566400000|2022-08-03 22:40:00|155.46|152.66|155.55|152.75|155.82|153.02|155.28|152.48|0
1659566700000|2022-08-03 22:45:00|155.46|152.66|154.65|151.85|155.55|152.75|154.56|151.76|0
1659567000000|2022-08-03 22:50:00|154.56|151.76|154.92|152.12|155.1|152.3|154.47|151.67|0
1659567300000|2022-08-03 22:55:00|154.88|152.08|154.65|151.85|154.88|152.08|154.47|151.67|0
1659567600000|2022-08-03 23:00:00|154.69|151.89|154.82|152.02|155.36|152.56|154.69|151.89|0
1659567900000|2022-08-03 23:05:00|154.87|152.07|154.96|152.16|155.27|152.47|154.87|152.07|0
1659568200000|2022-08-03 23:10:00|155.05|152.25|155.04|152.24|155.27|152.47|154.82|152.02|0
1659568500000|2022-08-03 23:15:00|155.09|152.29|155.04|152.24|155.26|152.46|155.04|152.24|0
1659568800000|2022-08-03 23:20:00|155.08|152.28|154.99|152.19|155.26|152.46|154.99|152.19|0
1659569100000|2022-08-03 23:25:00|155.04|152.24|154.9|152.1|155.08|152.28|154.63|151.83|0
1659569400000|2022-08-03 23:30:00|154.99|152.19|155.16|152.36|155.17|152.37|154.81|152.01|0
1659569700000|2022-08-03 23:35:00|155.12|152.32|155.34|152.54|155.43|152.63|154.9|152.1|0
1659570000000|2022-08-03 23:40:00|155.43|152.63|155.16|152.36|155.43|152.63|155.07|152.27|0
1659570300000|2022-08-03 23:45:00|155.21|152.41|155.02|152.22|155.52|152.72|154.98|152.18|0
1659570600000|2022-08-03 23:50:00|154.98|152.18|155.06|152.26|155.33|152.53|154.98|152.18|0
1659570900000|2022-08-03 23:55:00|155.15|152.35|155.69|152.89|155.69|152.89|154.97|152.17|0
1659571200000|2022-08-04 00:00:00|155.87|153.07|156.14|153.34|156.41|153.61|155.87|153.07|0
1659571500000|2022-08-04 00:05:00|156.05|153.25|155.77|152.97|156.22|153.42|155.77|152.97|0
1659571800000|2022-08-04 00:10:00|155.68|152.88|155.41|152.61|155.86|153.06|155.19|152.39|0
1659572100000|2022-08-04 00:15:00|155.32|152.52|154.87|152.07|155.41|152.61|154.78|151.98|0
1659572400000|2022-08-04 00:20:00|154.78|151.98|154.47|151.67|154.78|151.98|153.89|151.09|0
1659572700000|2022-08-04 00:25:00|154.33|151.53|153.79|150.99|154.51|151.71|153.53|150.73|0
1659573000000|2022-08-04 00:30:00|153.84|151.04|153.7|150.9|153.88|151.08|153.08|150.28|0
1659573300000|2022-08-04 00:35:00|153.75|150.95|154.15|151.35|154.32|151.52|153.61|150.81|0
1659573600000|2022-08-04 00:40:00|154.23|151.43|154.05|151.25|154.23|151.43|153.25|150.45|0
1659573900000|2022-08-04 00:45:00|154.1|151.3|153.69|150.89|154.23|151.43|153.61|150.81|0
1659574200000|2022-08-04 00:50:00|153.65|150.85|153.6|150.8|153.87|151.07|153.51|150.71|0
1659574500000|2022-08-04 00:55:00|153.47|150.67|153.07|150.27|153.47|150.67|152.98|150.18|0
1659574800000|2022-08-04 01:00:00|153.16|150.36|154.72|151.92|154.81|152.01|153.07|150.27|0
1659575100000|2022-08-04 01:05:00|154.81|152.01|154.45|151.65|154.9|152.1|154.27|151.47|0
1659575400000|2022-08-04 01:10:00|154.5|151.7|155.66|152.86|155.79|152.99|154.45|151.65|0
1659575700000|2022-08-04 01:15:00|155.7|152.9|154.99|152.19|155.7|152.9|154.81|152.01|0
1659576000000|2022-08-04 01:20:00|154.95|152.15|154.9|152.1|155.08|152.28|154.37|151.57|0
1659576300000|2022-08-04 01:25:00|154.85|152.05|154.72|151.92|154.98|152.18|154.45|151.65|0
1659576600000|2022-08-04 01:30:00|154.63|151.83|154.36|151.56|155.07|152.27|154.18|151.38|0
1659576900000|2022-08-04 01:35:00|154.27|151.47|154|151.2|154.54|151.74|153.91|151.11|0
1659577200000|2022-08-04 01:40:00|153.91|151.11|154.44|151.64|154.53|151.73|153.91|151.11|0
1659577500000|2022-08-04 01:45:00|154.35|151.55|154.79|151.99|154.88|152.08|154.18|151.38|0
1659577800000|2022-08-04 01:50:00|154.88|152.08|155.15|152.35|155.15|152.35|154.88|152.08|0
1659578100000|2022-08-04 01:55:00|155.06|152.26|155.14|152.34|155.23|152.43|154.88|152.08|0
1659578400000|2022-08-04 02:00:00|155.1|152.3|154.7|151.9|155.23|152.43|154.61|151.81|0
1659578700000|2022-08-04 02:05:00|154.65|151.85|154.78|151.98|154.87|152.07|154.61|151.81|0
1659579000000|2022-08-04 02:10:00|154.83|152.03|155.58|152.78|155.76|152.96|154.83|152.03|0
1659579300000|2022-08-04 02:15:00|155.49|152.69|155.58|152.78|155.85|153.05|155.45|152.65|0
1659579600000|2022-08-04 02:20:00|155.49|152.69|155.93|153.13|156.02|153.22|155.49|152.69|0
1659579900000|2022-08-04 02:25:00|155.89|153.09|156.2|153.4|156.47|153.67|155.89|153.09|0
1659580200000|2022-08-04 02:30:00|156.11|153.31|156.29|153.49|156.56|153.76|156.02|153.22|0
1659580500000|2022-08-04 02:35:00|156.28|153.48|156.82|154.02|157|154.2|156.19|153.39|0
1659580800000|2022-08-04 02:40:00|156.87|154.07|156.55|153.75|157|154.2|156.51|153.71|0
1659581100000|2022-08-04 02:45:00|156.59|153.79|156.1|153.3|156.64|153.84|156.1|153.3|0
1659581400000|2022-08-04 02:50:00|156.19|153.39|156.27|153.47|156.36|153.56|156.1|153.3|0
1659581700000|2022-08-04 02:55:00|156.32|153.52|155.56|152.76|156.45|153.65|155.47|152.67|0
1659582000000|2022-08-04 03:00:00|155.47|152.67|156|153.2|156.09|153.29|155.47|152.67|0
1659582300000|2022-08-04 03:05:00|156.05|153.25|155.55|152.75|156.09|153.29|155.55|152.75|0
1659582600000|2022-08-04 03:10:00|155.46|152.66|155.64|152.84|155.91|153.11|155.46|152.66|0
1659582900000|2022-08-04 03:15:00|155.73|152.93|155.54|152.74|155.73|152.93|155.46|152.66|0
1659583200000|2022-08-04 03:20:00|155.63|152.83|155.63|152.83|155.63|152.83|155.45|152.65|0
1659583500000|2022-08-04 03:25:00|155.72|152.92|156.21|153.41|156.25|153.45|155.72|152.92|0
1659583800000|2022-08-04 03:30:00|156.16|153.36|156.16|153.36|156.7|153.9|155.99|153.19|0
1659584100000|2022-08-04 03:35:00|156.21|153.41|156.25|153.45|156.52|153.72|156.16|153.36|0
1659584400000|2022-08-04 03:40:00|156.34|153.54|156.87|154.07|156.87|154.07|156.16|153.36|0
1659584700000|2022-08-04 03:45:00|156.96|154.16|157.5|154.7|157.5|154.7|156.96|154.16|0
1659585000000|2022-08-04 03:50:00|157.46|154.66|156.96|154.16|157.5|154.7|156.96|154.16|0
1659585300000|2022-08-04 03:55:00|156.91|154.11|156.68|153.88|157.09|154.29|156.68|153.88|0
1659585600000|2022-08-04 04:00:00|156.77|153.97|156.59|153.79|156.77|153.97|156.5|153.7|0
1659585900000|2022-08-04 04:05:00|156.68|153.88|156.46|153.66|156.73|153.93|156.32|153.52|0
1659586200000|2022-08-04 04:10:00|156.5|153.7|156.32|153.52|156.5|153.7|156.05|153.25|0
1659586500000|2022-08-04 04:15:00|156.36|153.56|156.4|153.6|156.59|153.79|156.36|153.56|0
1659586800000|2022-08-04 04:20:00|156.45|153.65|156.72|153.92|156.76|153.96|156.4|153.6|0
1659587100000|2022-08-04 04:25:00|156.67|153.87|156.67|153.87|156.85|154.05|156.58|153.78|0
1659587400000|2022-08-04 04:30:00|156.62|153.82|156.13|153.33|156.62|153.82|156.13|153.33|0
1659587700000|2022-08-04 04:35:00|156.08|153.28|156.3|153.5|156.3|153.5|155.95|153.15|0
1659588000000|2022-08-04 04:40:00|156.26|153.46|156.3|153.5|156.3|153.5|156.21|153.41|0
1659588300000|2022-08-04 04:45:00|156.21|153.41|156.12|153.32|156.26|153.46|156.03|153.23|0
1659588600000|2022-08-04 04:50:00|156.03|153.23|156.3|153.5|156.3|153.5|155.85|153.05|0
1659588900000|2022-08-04 04:55:00|156.21|153.41|156.38|153.58|156.47|153.67|156.11|153.31|0
1659589200000|2022-08-04 05:00:00|156.34|153.54|156.34|153.54|156.38|153.58|155.75|152.95|0
1659589500000|2022-08-04 05:05:00|156.38|153.58|157|154.2|157.01|154.21|156.34|153.54|0
1659589800000|2022-08-04 05:10:00|156.96|154.16|157|154.2|157.18|154.38|156.55|153.75|0
1659590100000|2022-08-04 05:15:00|157.05|154.25|156.33|153.53|157.05|154.25|156.19|153.39|0
1659590400000|2022-08-04 05:20:00|156.37|153.57|156.01|153.21|156.55|153.75|156.01|153.21|0
1659590700000|2022-08-04 05:25:00|155.92|153.12|156.28|153.48|156.37|153.57|155.83|153.03|0
1659591000000|2022-08-04 05:30:00|156.19|153.39|155.83|153.03|156.63|153.83|155.6|152.8|0
1659591300000|2022-08-04 05:35:00|155.74|152.94|156.14|153.34|156.18|153.38|155.56|152.76|0
1659591600000|2022-08-04 05:40:00|156.09|153.29|156.18|153.38|156.27|153.47|155.73|152.93|0
1659591900000|2022-08-04 05:45:00|156.27|153.47|156.71|153.91|156.8|154|156.27|153.47|0
1659592200000|2022-08-04 05:50:00|156.76|153.96|156.26|153.46|156.8|154|155.99|153.19|0
1659592500000|2022-08-04 05:55:00|156.22|153.42|156.93|154.13|157.07|154.27|155.9|153.1|0
1659592800000|2022-08-04 06:00:00|156.98|154.18|156.79|153.99|157.42|154.62|156.62|153.82|0
1659593100000|2022-08-04 06:05:00|156.88|154.08|156.61|153.81|156.97|154.17|156.16|153.36|0
1659593400000|2022-08-04 06:10:00|156.43|153.63|156.61|153.81|157.15|154.35|156.43|153.63|0
1659593700000|2022-08-04 06:15:00|156.7|153.9|156.96|154.16|157.24|154.44|156.7|153.9|0
1659594000000|2022-08-04 06:20:00|157.01|154.21|156.74|153.94|157.05|154.25|156.56|153.76|0
1659594300000|2022-08-04 06:25:00|156.69|153.89|156.69|153.89|156.78|153.98|156.24|153.44|0
1659594600000|2022-08-04 06:30:00|156.83|154.03|156.2|153.4|157.14|154.34|156.15|153.35|0
1659594900000|2022-08-04 06:35:00|156.24|153.44|156.55|153.75|156.77|153.97|156.15|153.35|0
1659595200000|2022-08-04 06:40:00|156.5|153.7|156.55|153.75|156.77|153.97|156.32|153.52|0
1659595500000|2022-08-04 06:45:00|156.59|153.79|156.68|153.88|156.86|154.06|156.5|153.7|0
1659595800000|2022-08-04 06:50:00|156.77|153.97|156.99|154.19|157.22|154.42|156.77|153.97|0
1659596100000|2022-08-04 06:55:00|156.94|154.14|157.3|154.5|157.39|154.59|156.76|153.96|0
1659596400000|2022-08-04 07:00:00|157.12|154.32|156.58|153.78|157.66|154.86|156.31|153.51|0
1659596700000|2022-08-04 07:05:00|156.38|153.98|155.13|152.73|156.47|154.07|154.77|152.37|0
1659597000000|2022-08-04 07:10:00|155.21|152.81|155.57|153.17|156.24|153.84|155.21|152.81|0
1659597300000|2022-08-04 07:15:00|155.48|153.08|154.99|152.59|155.92|153.52|154.85|152.45|0
1659597600000|2022-08-04 07:20:00|154.94|152.54|154.58|152.18|155.57|153.17|154.49|152.09|0
1659597900000|2022-08-04 07:25:00|154.67|152.27|154.22|151.82|154.72|152.32|154.22|151.82|0
1659598200000|2022-08-04 07:30:00|154.14|151.74|154.4|152|154.49|152.09|153.6|151.2|0
1659598500000|2022-08-04 07:35:00|154.45|152.05|154.84|152.44|154.84|152.44|154|151.6|0
1659598800000|2022-08-04 07:40:00|154.89|152.49|155.11|152.71|155.29|152.89|154.89|152.49|0
1659599100000|2022-08-04 07:45:00|155.15|152.75|155.1|152.7|155.33|152.93|154.92|152.52|0
1659599400000|2022-08-04 07:50:00|155.06|152.66|155.15|152.75|155.19|152.79|154.57|152.17|0
1659599700000|2022-08-04 07:55:00|155.19|152.79|154.92|152.52|155.36|152.96|154.48|152.08|0
1659600000000|2022-08-04 08:00:00|154.83|152.43|156.08|153.68|156.26|153.86|154.83|152.43|0
1659600300000|2022-08-04 08:05:00|155.99|153.59|155.54|153.14|156.08|153.68|155.54|153.14|0
1659600600000|2022-08-04 08:10:00|155.63|153.23|155.45|153.05|156.03|153.63|155.4|153|0
1659600900000|2022-08-04 08:15:00|155.4|153|154.46|152.06|155.49|153.09|154.42|152.02|0
1659601200000|2022-08-04 08:20:00|154.51|152.11|154.82|152.42|155.08|152.68|154.37|151.97|0
1659601500000|2022-08-04 08:25:00|154.86|152.46|155.35|152.95|155.44|153.04|154.86|152.46|0
1659601800000|2022-08-04 08:30:00|155.3|152.9|155.52|153.12|155.61|153.21|155.17|152.77|0
1659602100000|2022-08-04 08:35:00|155.43|153.03|155.75|153.35|155.88|153.48|155.39|152.99|0
1659602400000|2022-08-04 08:40:00|155.7|153.3|155.88|153.48|156.1|153.7|155.61|153.21|0
1659602700000|2022-08-04 08:45:00|155.96|153.56|155.87|153.47|156.01|153.61|155.69|153.29|0
1659603000000|2022-08-04 08:50:00|155.92|153.52|155.69|153.29|156.19|153.79|155.65|153.25|0
1659603300000|2022-08-04 08:55:00|155.74|153.34|156.05|153.65|156.14|153.74|155.69|153.29|0
1659603600000|2022-08-04 09:00:00|156|153.6|155.86|153.46|156.05|153.65|155.69|153.29|0
1659603900000|2022-08-04 09:05:00|155.95|153.55|156.04|153.64|156.72|154.32|155.95|153.55|0
1659604200000|2022-08-04 09:10:00|155.95|153.55|155.32|152.92|156|153.6|155.14|152.74|0
1659604500000|2022-08-04 09:15:00|155.23|152.83|155.05|152.65|155.41|153.01|154.7|152.3|0
1659604800000|2022-08-04 09:20:00|154.96|152.56|154.43|152.03|154.96|152.56|154.43|152.03|0
1659605100000|2022-08-04 09:25:00|154.25|151.85|153.09|150.69|154.25|151.85|153.01|150.61|0
1659605400000|2022-08-04 09:30:00|153.18|150.78|154.11|151.71|154.11|151.71|153.01|150.61|0
1659605700000|2022-08-04 09:35:00|154.15|151.75|153.62|151.22|154.24|151.84|153.53|151.13|0
1659606000000|2022-08-04 09:40:00|153.66|151.26|153.88|151.48|153.88|151.48|153.53|151.13|0
1659606300000|2022-08-04 09:45:00|153.7|151.3|152.2|149.8|153.88|151.48|152.07|149.67|0
1659606600000|2022-08-04 09:50:00|152.11|149.71|152.55|150.15|152.64|150.24|151.76|149.36|0
1659606900000|2022-08-04 09:55:00|152.82|150.42|152.46|150.06|152.82|150.42|152.2|149.8|0
1659607200000|2022-08-04 10:00:00|152.51|150.11|150.97|148.57|152.64|150.24|150.97|148.57|0
1659607500000|2022-08-04 10:05:00|151.05|148.65|151.23|148.83|151.31|148.91|150.62|148.22|0
1659607800000|2022-08-04 10:10:00|151.14|148.74|150.7|148.3|151.49|149.09|150.7|148.3|0
1659608100000|2022-08-04 10:15:00|150.61|148.21|150.17|147.77|150.66|148.26|149.96|147.56|0
1659608400000|2022-08-04 10:20:00|150.09|147.69|150.26|147.86|150.52|148.12|149.91|147.51|0
1659608700000|2022-08-04 10:25:00|150.3|147.9|152.06|149.66|152.23|149.83|150.17|147.77|0
1659609000000|2022-08-04 10:30:00|151.97|149.57|151.1|148.7|152.41|150.01|150.92|148.52|0
1659609300000|2022-08-04 10:35:00|151.06|148.66|150.49|148.09|151.53|149.13|150.4|148|0
1659609600000|2022-08-04 10:40:00|150.57|148.17|151.61|149.21|151.61|149.21|150.49|148.09|0
1659609900000|2022-08-04 10:45:00|151.53|149.13|151.7|149.3|151.87|149.47|151.35|148.95|0
1659610200000|2022-08-04 10:50:00|151.65|149.25|152.13|149.73|152.3|149.9|151.61|149.21|0
1659610500000|2022-08-04 10:55:00|152.22|149.82|152.43|150.03|152.57|150.17|152.09|149.69|0
1659610800000|2022-08-04 11:00:00|152.48|150.08|152.39|149.99|153.26|150.86|152.04|149.64|0
1659611100000|2022-08-04 11:05:00|152.34|149.94|153.08|150.68|153.17|150.77|151.95|149.55|0
1659611400000|2022-08-04 11:10:00|153|150.6|153.52|151.12|153.7|151.3|153|150.6|0
1659611700000|2022-08-04 11:15:00|153.43|151.03|153.6|151.2|153.83|151.43|153.17|150.77|0
1659612000000|2022-08-04 11:20:00|153.69|151.29|154.31|151.91|154.31|151.91|153.69|151.29|0
1659612300000|2022-08-04 11:25:00|154.26|151.86|154.39|151.99|154.48|152.08|153.86|151.46|0
1659612600000|2022-08-04 11:30:00|154.48|152.08|153.68|151.28|154.48|152.08|153.6|151.2|0
1659612900000|2022-08-04 11:35:00|153.77|151.37|153.42|151.02|154.12|151.72|153.42|151.02|0
1659613200000|2022-08-04 11:40:00|153.51|151.11|153.94|151.54|153.94|151.54|153.33|150.93|0
1659613500000|2022-08-04 11:45:00|154.03|151.63|154.29|151.89|154.82|152.42|154.03|151.63|0
1659613800000|2022-08-04 11:50:00|154.38|151.98|153.22|150.82|155.08|152.68|153.04|150.64|0
1659614100000|2022-08-04 11:55:00|153.21|150.81|154.19|151.79|154.23|151.83|152.95|150.55|0
1659614400000|2022-08-04 12:00:00|154.1|151.7|153.21|150.81|154.54|152.14|152.86|150.46|0
1659614700000|2022-08-04 12:05:00|153.12|150.72|153.38|150.98|153.38|150.98|152.68|150.28|0
1659615000000|2022-08-04 12:10:00|153.47|151.07|154.18|151.78|154.23|151.83|153.29|150.89|0
1659615300000|2022-08-04 12:15:00|154.27|151.87|153.38|150.98|154.31|151.91|153.29|150.89|0
1659615600000|2022-08-04 12:20:00|153.29|150.89|153.02|150.62|153.55|151.15|152.84|150.44|0
1659615900000|2022-08-04 12:25:00|153.11|150.71|152.8|150.4|153.29|150.89|152.58|150.18|0
1659616200000|2022-08-04 12:30:00|152.84|150.44|152.05|149.65|153.64|151.24|151.87|149.47|0
1659616500000|2022-08-04 12:35:00|151.96|149.56|151.43|149.03|152.4|150|151.43|149.03|0
1659616800000|2022-08-04 12:40:00|151.52|149.12|152.19|149.79|152.4|150|151.43|149.03|0
1659617100000|2022-08-04 12:45:00|152.14|149.74|152.23|149.83|153.11|150.71|151.96|149.56|0
1659617400000|2022-08-04 12:50:00|152.31|149.91|151.35|148.95|152.58|150.18|151.08|148.68|0
1659617700000|2022-08-04 12:55:00|151.43|149.03|151.69|149.29|151.87|149.47|151.43|149.03|0
1659618000000|2022-08-04 13:00:00|151.87|149.47|154.16|151.76|154.42|152.02|151.78|149.38|0
1659618300000|2022-08-04 13:05:00|154.25|151.85|154.4|152|154.87|152.47|153.45|151.05|0
1659618600000|2022-08-04 13:10:00|154.48|152.08|154.13|151.73|154.57|152.17|153.68|151.28|0
1659618900000|2022-08-04 13:15:00|154.04|151.64|155.99|153.59|156.17|153.77|153.77|151.37|0
1659619200000|2022-08-04 13:20:00|155.9|153.5|155.28|152.88|156.35|153.95|155.19|152.79|0
1659619500000|2022-08-04 13:25:00|155.37|152.97|155.27|152.87|156.35|153.95|155.18|152.78|0
1659619800000|2022-08-04 13:30:00|155.18|152.78|156.97|154.57|157.42|155.02|154.7|152.3|0
1659620100000|2022-08-04 13:35:00|157.33|154.93|158.23|155.83|158.5|156.1|155.45|153.05|0
1659620400000|2022-08-04 13:40:00|157.96|155.56|153.67|151.27|158.32|155.92|153.45|151.05|0
1659620700000|2022-08-04 13:45:00|153.4|151|154.19|151.79|154.82|152.42|152.78|150.38|0
1659621000000|2022-08-04 13:50:00|154.28|151.88|154.41|152.01|156.78|154.38|153.8|151.4|0
1659621300000|2022-08-04 13:55:00|154.5|152.1|156.47|154.07|156.47|154.07|154.05|151.65|0
1659621600000|2022-08-04 14:00:00|156.29|153.89|155.05|152.65|157|154.6|154.83|152.43|0
1659621900000|2022-08-04 14:05:00|155.22|152.82|156.11|153.71|156.6|154.2|154.25|151.85|0
1659622200000|2022-08-04 14:10:00|156.02|153.62|157.44|155.04|157.62|155.22|155.48|153.08|0
1659622500000|2022-08-04 14:15:00|157.26|154.86|159.2|156.8|160.78|158.38|156.46|154.06|0
1659622800000|2022-08-04 14:20:00|159.11|156.71|159.15|156.75|160.42|158.02|158.07|155.67|0
1659623100000|2022-08-04 14:25:00|159.24|156.84|159.59|157.19|160.23|157.83|157.88|155.48|0
1659623400000|2022-08-04 14:30:00|159.87|157.47|161.77|159.37|162.05|159.65|159.05|156.65|0
1659623700000|2022-08-04 14:35:00|161.96|159.56|163.06|160.66|163.61|161.21|161.87|159.47|0
1659624000000|2022-08-04 14:40:00|163.15|160.75|161.99|159.59|163.7|161.3|160.5|158.1|0
1659624300000|2022-08-04 14:45:00|162.36|159.96|159.17|156.77|162.36|159.96|158.72|156.32|0
1659624600000|2022-08-04 14:50:00|159.08|156.68|158.26|155.86|159.53|157.13|157.99|155.59|0
1659624900000|2022-08-04 14:55:00|158.08|155.68|157.72|155.32|158.31|155.91|156.74|154.34|0
1659625200000|2022-08-04 15:00:00|157.63|155.23|158.44|156.04|158.62|156.22|156.64|154.24|0
1659625500000|2022-08-04 15:05:00|158.53|156.13|158.16|155.76|158.53|156.13|156.91|154.51|0
1659625800000|2022-08-04 15:10:00|158.25|155.85|160.51|158.11|160.51|158.11|157.53|155.13|0
1659626100000|2022-08-04 15:15:00|160.79|158.39|159.15|156.75|161.33|158.93|158.7|156.3|0
1659626400000|2022-08-04 15:20:00|159.06|156.66|160.24|157.84|160.33|157.93|157.35|154.95|0
1659626700000|2022-08-04 15:25:00|160.15|157.75|159.58|157.18|160.58|158.18|158.5|156.1|0
1659627000000|2022-08-04 15:30:00|159.49|157.09|158.76|156.36|159.67|157.27|158.04|155.64|0
1659627300000|2022-08-04 15:35:00|158.58|156.18|161.67|159.27|161.67|159.27|158.4|156|0
1659627600000|2022-08-04 15:40:00|161.58|159.18|159.85|157.45|161.67|159.27|159.39|156.99|0
1659627900000|2022-08-04 15:45:00|159.57|157.17|157.76|155.36|159.75|157.35|157.4|155|0
1659628200000|2022-08-04 15:50:00|157.85|155.45|156.24|153.84|157.94|155.54|155.88|153.48|0
1659628500000|2022-08-04 15:55:00|156.33|153.93|156.14|153.74|156.77|154.37|155.61|153.21|0
1659628800000|2022-08-04 16:00:00|156.05|153.65|157.44|155.04|157.58|155.18|155.7|153.3|0
1659629100000|2022-08-04 16:05:00|157.48|155.08|156.59|154.19|157.66|155.26|156.5|154.1|0
1659629400000|2022-08-04 16:10:00|156.67|154.27|156.14|153.74|156.76|154.36|154.98|152.58|0
1659629700000|2022-08-04 16:15:00|156.31|153.91|156.4|154|157.39|154.99|156.04|153.64|0
1659630000000|2022-08-04 16:20:00|156.49|154.09|155.51|153.11|156.85|154.45|155.42|153.02|0
1659630300000|2022-08-04 16:25:00|155.42|153.02|155.15|152.75|155.68|153.28|155.06|152.66|0
1659630600000|2022-08-04 16:30:00|155.24|152.84|155.59|153.19|156.57|154.17|155.24|152.84|0
1659630900000|2022-08-04 16:35:00|155.5|153.1|156.3|153.9|156.93|154.53|155.5|153.1|0
1659631200000|2022-08-04 16:40:00|156.39|153.99|157.01|154.61|158|155.6|156.03|153.63|0
1659631500000|2022-08-04 16:45:00|156.92|154.52|160.35|157.95|160.63|158.23|156.92|154.52|0
1659631800000|2022-08-04 16:50:00|160.54|158.14|159.62|157.22|160.63|158.23|159.31|156.91|0
1659632100000|2022-08-04 16:55:00|159.53|157.13|160.17|157.77|160.44|158.04|159.44|157.04|0
1659632400000|2022-08-04 17:00:00|160.26|157.86|159.8|157.4|160.26|157.86|158.62|156.22|0
1659632700000|2022-08-04 17:05:00|159.89|157.49|158.44|156.04|160.25|157.85|158.35|155.95|0
1659633000000|2022-08-04 17:10:00|158.53|156.13|157.62|155.22|158.98|156.58|157.36|154.96|0
1659633300000|2022-08-04 17:15:00|157.71|155.31|157.26|154.86|157.8|155.4|156.72|154.32|0
1659633600000|2022-08-04 17:20:00|157.08|154.68|156.99|154.59|158.7|156.3|156.27|153.87|0
1659633900000|2022-08-04 17:25:00|156.9|154.5|156.09|153.69|156.9|154.5|155.74|153.34|0
1659634200000|2022-08-04 17:30:00|156.27|153.87|155.29|152.89|156.81|154.41|155.29|152.89|0
1659634500000|2022-08-04 17:35:00|155.2|152.8|155.46|153.06|155.55|153.15|154.84|152.44|0
1659634800000|2022-08-04 17:40:00|155.37|152.97|156.17|153.77|156.8|154.4|155.11|152.71|0
1659635100000|2022-08-04 17:45:00|156.26|153.86|154.3|151.9|156.8|154.4|154.3|151.9|0
1659635400000|2022-08-04 17:50:00|154.39|151.99|155.45|153.05|155.81|153.41|154.35|151.95|0
1659635700000|2022-08-04 17:55:00|155.54|153.14|155.9|153.5|156.79|154.39|155.45|153.05|0
1659636000000|2022-08-04 18:00:00|155.99|153.59|155.45|153.05|156.61|154.21|155.45|153.05|0
1659636300000|2022-08-04 18:05:00|155.54|153.14|156.61|154.21|156.79|154.39|155.09|152.69|0
1659636600000|2022-08-04 18:10:00|156.7|154.3|157.14|154.74|157.86|155.46|156.16|153.76|0
1659636900000|2022-08-04 18:15:00|157.32|154.92|156.24|153.84|157.41|155.01|156.15|153.75|0
1659637200000|2022-08-04 18:20:00|156.33|153.93|157.14|154.74|157.23|154.83|156.24|153.84|0
1659637500000|2022-08-04 18:25:00|157.05|154.65|155.79|153.39|157.22|154.82|155.52|153.12|0
1659637800000|2022-08-04 18:30:00|155.7|153.3|155.79|153.39|155.92|153.52|155.08|152.68|0
1659638100000|2022-08-04 18:35:00|155.7|153.3|156.41|154.01|157.31|154.91|155.7|153.3|0
1659638400000|2022-08-04 18:40:00|156.59|154.19|156.05|153.65|157.84|155.44|156.05|153.65|0
1659638700000|2022-08-04 18:45:00|156.14|153.74|155.87|153.47|156.94|154.54|155.6|153.2|0
1659639000000|2022-08-04 18:50:00|155.78|153.38|155.33|152.93|155.87|153.47|154.62|152.22|0
1659639300000|2022-08-04 18:55:00|155.42|153.02|155.6|153.2|155.95|153.55|154.89|152.49|0
1659639600000|2022-08-04 19:00:00|155.77|153.37|155.19|152.79|156.22|153.82|155.15|152.75|0
1659639900000|2022-08-04 19:05:00|155.24|152.84|154.97|152.57|155.86|153.46|154.79|152.39|0
1659640200000|2022-08-04 19:10:00|154.88|152.48|153.73|151.33|155.01|152.61|153.37|150.97|0
1659640500000|2022-08-04 19:15:00|153.55|151.15|153.37|150.97|153.9|151.5|152.93|150.53|0
1659640800000|2022-08-04 19:20:00|153.28|150.88|154.69|152.29|154.78|152.38|153.28|150.88|0
1659641100000|2022-08-04 19:25:00|154.78|152.38|154.25|151.85|155.23|152.83|153.89|151.49|0
1659641400000|2022-08-04 19:30:00|154.16|151.76|154.81|152.41|155.75|153.35|154.16|151.76|0
1659641700000|2022-08-04 19:35:00|154.9|152.5|154.9|152.5|154.99|152.59|153.57|151.17|0
1659642000000|2022-08-04 19:40:00|155.03|152.63|156.51|154.11|156.51|154.11|154.81|152.41|0
1659642300000|2022-08-04 19:45:00|156.42|154.02|156.32|153.92|156.86|154.46|155.7|153.3|0
1659642600000|2022-08-04 19:50:00|155.34|152.94|155.51|153.11|156.14|153.74|155.16|152.76|0
1659642900000|2022-08-04 19:55:00|155.69|153.29|155.24|152.84|156.59|154.19|154.89|152.49|0
1659643200000|2022-08-04 20:00:00|155.07|152.67|153.82|151.42|155.07|152.67|153.47|151.07|0
1659643500000|2022-08-04 20:05:00|154|151.6|154.79|152.39|154.79|152.39|153.91|151.51|0
1659643800000|2022-08-04 20:10:00|154.7|152.3|155.06|152.66|155.33|152.93|154.61|152.21|0
1659644100000|2022-08-04 20:15:00|155.52|152.72|155.52|152.72|155.97|153.17|155.43|152.63|0
1659644400000|2022-08-04 20:20:00|155.48|152.68|155.61|152.81|155.79|152.99|155.43|152.63|0
1659644700000|2022-08-04 20:25:00|155.52|152.72|155.52|152.72|155.61|152.81|155.43|152.63|0
1659645000000|2022-08-04 20:30:00|155.6|152.8|155.42|152.62|155.6|152.8|155.33|152.53|0
1659645300000|2022-08-04 20:35:00|155.16|152.36|155.33|152.53|155.51|152.71|155.07|152.27|0
1659645600000|2022-08-04 20:40:00|155.42|152.62|155.6|152.8|155.6|152.8|155.33|152.53|0
1659645900000|2022-08-04 20:45:00|155.51|152.71|155.24|152.44|155.51|152.71|154.97|152.17|0
1659646200000|2022-08-04 20:50:00|155.15|152.35|155.23|152.43|155.32|152.52|155.06|152.26|0
1659646500000|2022-08-04 20:55:00|155.28|152.48|155.63|152.83|155.63|152.83|155.23|152.43|0
1659646800000|2022-08-04 21:00:00|155.42|152.62|155.33|152.53|155.42|152.62|155.33|152.53|0
1659647100000|2022-08-04 21:05:00|155.37|152.57|155.34|152.54|155.37|152.57|155.33|152.53|0
1659647400000|2022-08-04 21:10:00|155.36|152.56|155.26|152.46|155.36|152.56|155.2|152.4|0
1659647700000|2022-08-04 21:15:00|155.22|152.42|155.15|152.35|155.22|152.42|155.15|152.35|0
1659648000000|2022-08-04 21:20:00|155.17|152.37|155.29|152.49|155.29|152.49|155.17|152.37|0
1659648300000|2022-08-04 21:25:00|155.31|152.51|155.31|152.51|155.33|152.53|155.27|152.47|0
1659648900000|2022-08-04 21:35:00|155.24|152.44|155.32|152.52|155.4|152.6|155.24|152.44|0
1659649200000|2022-08-04 21:40:00|155.28|152.48|155.11|152.31|155.31|152.51|155.05|152.25|0
1659649500000|2022-08-04 21:45:00|155.02|152.22|155.08|152.28|155.23|152.43|154.89|152.09|0
1659649800000|2022-08-04 21:50:00|155.11|152.31|154.96|152.16|155.21|152.41|154.87|152.07|0
1659650100000|2022-08-04 21:55:00|155|152.2|155.13|152.33|155.25|152.45|155|152.2|0
1659650400000|2022-08-04 22:00:00|155.51|152.71|155.37|152.57|155.82|153.02|155.33|152.53|0
1659650700000|2022-08-04 22:05:00|155.33|152.53|156|153.2|156|153.2|155.19|152.39|0
1659651000000|2022-08-04 22:10:00|155.91|153.11|155.86|153.06|156.17|153.37|155.55|152.75|0
1659651300000|2022-08-04 22:15:00|155.81|153.01|155.45|152.65|155.81|153.01|155.36|152.56|0
1659651600000|2022-08-04 22:20:00|155.41|152.61|155.18|152.38|155.41|152.61|154.83|152.03|0
1659651900000|2022-08-04 22:25:00|155.23|152.43|155.36|152.56|155.54|152.74|155.23|152.43|0
1659652200000|2022-08-04 22:30:00|155.32|152.52|155|152.2|155.36|152.56|154.91|152.11|0
1659652500000|2022-08-04 22:35:00|155.05|152.25|154.91|152.11|155.18|152.38|154.82|152.02|0
1659652800000|2022-08-04 22:40:00|154.82|152.02|154.99|152.19|154.99|152.19|154.64|151.84|0
1659653100000|2022-08-04 22:45:00|155.04|152.24|155.08|152.28|155.17|152.37|154.9|152.1|0
1659653400000|2022-08-04 22:50:00|155.13|152.33|154.99|152.19|155.17|152.37|154.9|152.1|0
1659653700000|2022-08-04 22:55:00|155.08|152.28|155.07|152.27|155.08|152.28|154.81|152.01|0
1659654000000|2022-08-04 23:00:00|154.98|152.18|154.45|151.65|155.07|152.27|154.18|151.38|0
1659654300000|2022-08-04 23:05:00|154.27|151.47|154.05|151.25|154.27|151.47|153.78|150.98|0
1659654600000|2022-08-04 23:10:00|154|151.2|154.18|151.38|154.18|151.38|153.65|150.85|0
1659654900000|2022-08-04 23:15:00|154.13|151.33|154.17|151.37|154.26|151.46|153.91|151.11|0
1659655200000|2022-08-04 23:20:00|154.13|151.33|153.99|151.19|154.26|151.46|153.9|151.1|0
1659655500000|2022-08-04 23:25:00|154.04|151.24|154.26|151.46|154.26|151.46|153.99|151.19|0
1659655800000|2022-08-04 23:30:00|154.35|151.55|153.99|151.19|154.35|151.55|153.77|150.97|0
1659656100000|2022-08-04 23:35:00|154.03|151.23|153.9|151.1|154.03|151.23|153.81|151.01|0
1659656400000|2022-08-04 23:40:00|153.98|151.18|153.89|151.09|154.07|151.27|153.89|151.09|0
1659656700000|2022-08-04 23:45:00|153.8|151|153.76|150.96|154.07|151.27|153.71|150.91|0
1659657000000|2022-08-04 23:50:00|153.71|150.91|154.06|151.26|154.07|151.27|153.71|150.91|0
1659657300000|2022-08-04 23:55:00|153.98|151.18|154.86|152.06|154.86|152.06|153.98|151.18|0
1659657600000|2022-08-05 00:00:00|154.59|151.79|154.73|151.93|154.82|152.02|153.75|150.95|0
1659657900000|2022-08-05 00:05:00|154.68|151.88|154.41|151.61|154.95|152.15|154.23|151.43|0
1659658200000|2022-08-05 00:10:00|154.32|151.52|154.14|151.34|154.5|151.7|154.05|151.25|0
1659658500000|2022-08-05 00:15:00|153.96|151.16|153.7|150.9|154.14|151.34|153.34|150.54|0
1659658800000|2022-08-05 00:20:00|153.74|150.94|153.69|150.89|153.78|150.98|153.34|150.54|0
1659659100000|2022-08-05 00:25:00|153.52|150.72|153.56|150.76|153.69|150.89|153.47|150.67|0
1659659400000|2022-08-05 00:30:00|153.6|150.8|153.78|150.98|153.78|150.98|153.42|150.62|0
1659659700000|2022-08-05 00:35:00|153.69|150.89|153.86|151.06|153.86|151.06|153.51|150.71|0
1659660000000|2022-08-05 00:40:00|153.82|151.02|154.39|151.59|154.39|151.59|153.77|150.97|0
1659660300000|2022-08-05 00:45:00|154.3|151.5|154.03|151.23|154.3|151.5|153.9|151.1|0
1659660600000|2022-08-05 00:50:00|153.99|151.19|153.72|150.92|153.99|151.19|153.59|150.79|0
1659660900000|2022-08-05 00:55:00|153.76|150.96|153.76|150.96|153.81|151.01|153.41|150.61|0
1659661200000|2022-08-05 01:00:00|153.85|151.05|153.63|150.83|153.85|151.05|153.58|150.78|0
1659661500000|2022-08-05 01:05:00|153.58|150.78|152.7|149.9|153.67|150.87|152.35|149.55|0
1659661800000|2022-08-05 01:10:00|152.74|149.94|152.61|149.81|152.96|150.16|152.61|149.81|0
1659662100000|2022-08-05 01:15:00|152.52|149.72|152.12|149.32|152.69|149.89|152.08|149.28|0
1659662400000|2022-08-05 01:20:00|152.08|149.28|151.99|149.19|152.25|149.45|151.9|149.1|0
1659662700000|2022-08-05 01:25:00|151.98|149.18|152.6|149.8|152.6|149.8|151.98|149.18|0
1659663000000|2022-08-05 01:30:00|152.51|149.71|153.12|150.32|153.12|150.32|152.51|149.71|0
1659663300000|2022-08-05 01:35:00|153.21|150.41|152.9|150.1|153.39|150.59|152.77|149.97|0
1659663600000|2022-08-05 01:40:00|152.94|150.14|152.33|149.53|152.94|150.14|152.06|149.26|0
1659663900000|2022-08-05 01:45:00|152.24|149.44|151.36|148.56|152.41|149.61|151.36|148.56|0
1659664200000|2022-08-05 01:50:00|151.4|148.6|151.27|148.47|151.71|148.91|151.09|148.29|0
1659664500000|2022-08-05 01:55:00|151.31|148.51|151.4|148.6|151.44|148.64|151.09|148.29|0
1659664800000|2022-08-05 02:00:00|151.35|148.55|151.61|148.81|151.79|148.99|151.18|148.38|0
1659665100000|2022-08-05 02:05:00|151.66|148.86|151.52|148.72|151.66|148.86|151.26|148.46|0
1659665400000|2022-08-05 02:10:00|151.57|148.77|151.61|148.81|151.69|148.89|151.35|148.55|0
1659665700000|2022-08-05 02:15:00|151.56|148.76|151.78|148.98|151.78|148.98|151.56|148.76|0
1659666000000|2022-08-05 02:20:00|151.69|148.89|151.43|148.63|151.69|148.89|151.34|148.54|0
1659666300000|2022-08-05 02:25:00|151.38|148.58|151.33|148.53|151.43|148.63|151.16|148.36|0
1659666600000|2022-08-05 02:30:00|151.25|148.45|150.55|147.75|151.25|148.45|150.55|147.75|0
1659666900000|2022-08-05 02:35:00|150.63|147.83|151.24|148.44|151.24|148.44|150.63|147.83|0
1659667200000|2022-08-05 02:40:00|151.2|148.4|151.06|148.26|151.24|148.44|150.98|148.18|0
1659667500000|2022-08-05 02:45:00|151.11|148.31|151.15|148.35|151.24|148.44|151.06|148.26|0
1659667800000|2022-08-05 02:50:00|151.11|148.31|150.97|148.17|151.24|148.44|150.97|148.17|0
1659668100000|2022-08-05 02:55:00|151.02|148.22|151.14|148.34|151.14|148.34|150.97|148.17|0
1659668400000|2022-08-05 03:00:00|151.06|148.26|150.97|148.17|151.14|148.34|150.88|148.08|0
1659668700000|2022-08-05 03:05:00|151.05|148.25|151.57|148.77|151.66|148.86|151.05|148.25|0
1659669000000|2022-08-05 03:10:00|151.53|148.73|152.01|149.21|152.19|149.39|151.4|148.6|0
1659669300000|2022-08-05 03:15:00|152.1|149.3|151.83|149.03|152.1|149.3|151.83|149.03|0
1659669600000|2022-08-05 03:20:00|151.88|149.08|151.57|148.77|151.97|149.17|151.48|148.68|0
1659669900000|2022-08-05 03:25:00|151.52|148.72|151.56|148.76|151.7|148.9|151.48|148.68|0
1659670200000|2022-08-05 03:30:00|151.48|148.68|151.74|148.94|151.74|148.94|151.43|148.63|0
1659670500000|2022-08-05 03:35:00|151.69|148.89|151.47|148.67|151.74|148.94|151.47|148.67|0
1659670800000|2022-08-05 03:40:00|151.52|148.72|151.82|149.02|151.86|149.06|151.47|148.67|0
1659671100000|2022-08-05 03:45:00|151.86|149.06|151.95|149.15|151.99|149.19|151.73|148.93|0
1659671400000|2022-08-05 03:50:00|151.9|149.1|151.64|148.84|151.9|149.1|151.64|148.84|0
1659671700000|2022-08-05 03:55:00|151.46|148.66|151.37|148.57|151.64|148.84|151.37|148.57|0
1659672000000|2022-08-05 04:00:00|151.46|148.66|151.46|148.66|151.5|148.7|151.28|148.48|0
1659672300000|2022-08-05 04:05:00|151.37|148.57|151.37|148.57|151.37|148.57|151.19|148.39|0
1659672600000|2022-08-05 04:10:00|151.28|148.48|151.28|148.48|151.28|148.48|151.01|148.21|0
1659672900000|2022-08-05 04:15:00|151.23|148.43|151.32|148.52|151.36|148.56|151.23|148.43|0
1659673200000|2022-08-05 04:20:00|151.36|148.56|151.53|148.73|151.53|148.73|151.36|148.56|0
1659673500000|2022-08-05 04:25:00|151.62|148.82|151.84|149.04|151.88|149.08|151.62|148.82|0
1659673800000|2022-08-05 04:30:00|151.79|148.99|151.44|148.64|151.84|149.04|151.44|148.64|0
1659674100000|2022-08-05 04:35:00|151.35|148.55|151.44|148.64|151.57|148.77|151.35|148.55|0
1659674400000|2022-08-05 04:40:00|151.48|148.68|151.26|148.46|151.52|148.72|151.26|148.46|0
1659674700000|2022-08-05 04:45:00|151.17|148.37|151.34|148.54|151.34|148.54|151.08|148.28|0
1659675000000|2022-08-05 04:50:00|151.3|148.5|151.17|148.37|151.43|148.63|151.17|148.37|0
1659675300000|2022-08-05 04:55:00|151.25|148.45|151.16|148.36|151.34|148.54|151.08|148.28|0
1659675600000|2022-08-05 05:00:00|151.12|148.32|151.42|148.62|151.69|148.89|151.08|148.28|0
1659675900000|2022-08-05 05:05:00|151.47|148.67|151.77|148.97|151.99|149.19|151.42|148.62|0
1659676200000|2022-08-05 05:10:00|151.86|149.06|151.68|148.88|152.03|149.23|151.5|148.7|0
1659676500000|2022-08-05 05:15:00|151.64|148.84|151.94|149.14|151.99|149.19|151.64|148.84|0
1659676800000|2022-08-05 05:20:00|151.9|149.1|151.67|148.87|152.03|149.23|151.59|148.79|0
1659677100000|2022-08-05 05:25:00|151.59|148.79|152.02|149.22|152.02|149.22|151.5|148.7|0
1659677400000|2022-08-05 05:30:00|151.93|149.13|151.84|149.04|152.02|149.22|151.76|148.96|0
1659677700000|2022-08-05 05:35:00|151.89|149.09|151.67|148.87|151.93|149.13|151.67|148.87|0
1659678000000|2022-08-05 05:40:00|151.58|148.78|151.57|148.77|151.84|149.04|151.57|148.77|0
1659678300000|2022-08-05 05:45:00|151.49|148.69|152.1|149.3|152.1|149.3|151.31|148.51|0
1659678600000|2022-08-05 05:50:00|152.01|149.21|152.1|149.3|152.27|149.47|152.01|149.21|0
1659678900000|2022-08-05 05:55:00|152.01|149.21|151.3|148.5|152.01|149.21|151.3|148.5|0
1659679200000|2022-08-05 06:00:00|151.39|148.59|151.48|148.68|152|149.2|151.39|148.59|0
1659679500000|2022-08-05 06:05:00|151.39|148.59|151.91|149.11|152.09|149.29|151.39|148.59|0
1659679800000|2022-08-05 06:10:00|152|149.2|152|149.2|152|149.2|151.56|148.76|0
1659680100000|2022-08-05 06:15:00|152.08|149.28|151.91|149.11|152.17|149.37|151.82|149.02|0
1659680400000|2022-08-05 06:20:00|151.99|149.19|152.17|149.37|152.52|149.72|151.91|149.11|0
1659680700000|2022-08-05 06:25:00|152.25|149.45|151.99|149.19|152.34|149.54|151.99|149.19|0
1659681000000|2022-08-05 06:30:00|151.9|149.1|151.9|149.1|152.34|149.54|151.9|149.1|0
1659681300000|2022-08-05 06:35:00|151.94|149.14|152.38|149.58|152.51|149.71|151.94|149.14|0
1659681600000|2022-08-05 06:40:00|152.33|149.53|152.42|149.62|152.6|149.8|152.33|149.53|0
1659681900000|2022-08-05 06:45:00|152.46|149.66|152.55|149.75|152.59|149.79|152.07|149.27|0
1659682200000|2022-08-05 06:50:00|152.5|149.7|152.24|149.44|152.5|149.7|152.06|149.26|0
1659682500000|2022-08-05 06:55:00|152.33|149.53|153.12|150.32|153.12|150.32|152.32|149.52|0
1659682800000|2022-08-05 07:00:00|153.03|150.23|153.38|150.58|153.56|150.76|152.67|149.87|0
1659683100000|2022-08-05 07:05:00|153.18|150.78|152.56|150.16|153.27|150.87|152.43|150.03|0
1659683400000|2022-08-05 07:10:00|152.47|150.07|152.38|149.98|152.73|150.33|152.2|149.8|0
1659683700000|2022-08-05 07:15:00|152.29|149.89|152.73|150.33|152.99|150.59|152.2|149.8|0
1659684000000|2022-08-05 07:20:00|152.55|150.15|152.37|149.97|152.55|150.15|152.07|149.67|0
1659684300000|2022-08-05 07:25:00|152.42|150.02|152.46|150.06|152.55|150.15|152.02|149.62|0
1659684600000|2022-08-05 07:30:00|152.37|149.97|152.37|149.97|152.63|150.23|151.75|149.35|0
1659684900000|2022-08-05 07:35:00|152.28|149.88|152.36|149.96|152.54|150.14|152.01|149.61|0
1659685200000|2022-08-05 07:40:00|152.41|150.01|152.96|150.56|153.94|151.54|152.27|149.87|0
1659685500000|2022-08-05 07:45:00|152.82|150.42|154.01|151.61|154.01|151.61|152.73|150.33|0
1659685800000|2022-08-05 07:50:00|153.97|151.57|153.43|151.03|154.23|151.83|153.43|151.03|0
1659686100000|2022-08-05 07:55:00|153.39|150.99|153.08|150.68|153.61|151.21|153.08|150.68|0
1659686400000|2022-08-05 08:00:00|153.25|150.85|153.25|150.85|153.61|151.21|153.16|150.76|0
1659686700000|2022-08-05 08:05:00|153.34|150.94|153.07|150.67|153.43|151.03|152.81|150.41|0
1659687000000|2022-08-05 08:10:00|153.16|150.76|153.69|151.29|153.95|151.55|153.16|150.76|0
1659687300000|2022-08-05 08:15:00|153.78|151.38|154.13|151.73|154.48|152.08|153.69|151.29|0
1659687600000|2022-08-05 08:20:00|154.22|151.82|154.3|151.9|154.48|152.08|154.04|151.64|0
1659687900000|2022-08-05 08:25:00|154.21|151.81|154.83|152.43|154.92|152.52|154.21|151.81|0
1659688200000|2022-08-05 08:30:00|154.92|152.52|154.83|152.43|155.01|152.61|154.47|152.07|0
1659688500000|2022-08-05 08:35:00|154.92|152.52|155.36|152.96|155.36|152.96|154.74|152.34|0
1659688800000|2022-08-05 08:40:00|155.27|152.87|155.98|153.58|156.07|153.67|154.96|152.56|0
1659689100000|2022-08-05 08:45:00|155.89|153.49|155.98|153.58|156.25|153.85|155.63|153.23|0
1659689400000|2022-08-05 08:50:00|155.89|153.49|155.44|153.04|155.98|153.58|155.4|153|0
1659689700000|2022-08-05 08:55:00|155.4|153|155.35|152.95|155.8|153.4|155.31|152.91|0
1659690000000|2022-08-05 09:00:00|155.44|153.04|155.61|153.21|155.88|153.48|155.44|153.04|0
1659690300000|2022-08-05 09:05:00|155.53|153.13|156.06|153.66|156.06|153.66|155.44|153.04|0
1659690600000|2022-08-05 09:10:00|156.15|153.75|155.52|153.12|156.15|153.75|155.52|153.12|0
1659690900000|2022-08-05 09:15:00|155.61|153.21|154.8|152.4|155.61|153.21|154.8|152.4|0
1659691200000|2022-08-05 09:20:00|154.71|152.31|154.71|152.31|154.89|152.49|154.53|152.13|0
1659691500000|2022-08-05 09:25:00|154.8|152.4|154.93|152.53|154.98|152.58|154.62|152.22|0
1659691800000|2022-08-05 09:30:00|154.89|152.49|155.33|152.93|155.33|152.93|154.71|152.31|0
1659692100000|2022-08-05 09:35:00|155.24|152.84|155.33|152.93|155.51|153.11|155.11|152.71|0
1659692400000|2022-08-05 09:40:00|155.28|152.88|155.23|152.83|155.42|153.02|154.79|152.39|0
1659692700000|2022-08-05 09:45:00|155.28|152.88|155.77|153.37|156.22|153.82|155.28|152.88|0
1659693000000|2022-08-05 09:50:00|155.68|153.28|154.69|152.29|155.68|153.28|154.61|152.21|0
1659693300000|2022-08-05 09:55:00|154.78|152.38|154.92|152.52|155.05|152.65|154.6|152.2|0
1659693600000|2022-08-05 10:00:00|154.87|152.47|155.67|153.27|156.03|153.63|154.78|152.38|0
1659693900000|2022-08-05 10:05:00|156.03|153.63|155.36|152.96|156.21|153.81|155.22|152.82|0
1659694200000|2022-08-05 10:10:00|155.4|153|156.11|153.71|156.2|153.8|155.4|153|0
1659694500000|2022-08-05 10:15:00|156.07|153.67|155.84|153.44|156.07|153.67|155.57|153.17|0
1659694800000|2022-08-05 10:20:00|155.75|153.35|155.84|153.44|156.2|153.8|155.75|153.35|0
1659695100000|2022-08-05 10:25:00|155.79|153.39|155.57|153.17|156.1|153.7|155.48|153.08|0
1659695400000|2022-08-05 10:30:00|155.61|153.21|155.56|153.16|156.37|153.97|155.52|153.12|0
1659695700000|2022-08-05 10:35:00|155.52|153.12|156.19|153.79|156.19|153.79|155.38|152.98|0
1659696000000|2022-08-05 10:40:00|156.28|153.88|155.96|153.56|156.37|153.97|155.92|153.52|0
1659696300000|2022-08-05 10:45:00|155.92|153.52|155.96|153.56|156.18|153.78|155.91|153.51|0
1659696600000|2022-08-05 10:50:00|155.91|153.51|155.73|153.33|156|153.6|155.37|152.97|0
1659696900000|2022-08-05 10:55:00|155.82|153.42|156.26|153.86|156.98|154.58|155.82|153.42|0
1659697200000|2022-08-05 11:00:00|156.18|153.78|156.35|153.95|156.35|153.95|155.73|153.33|0
1659697500000|2022-08-05 11:05:00|156.31|153.91|156.98|154.58|157.16|154.76|156.31|153.91|0
1659697800000|2022-08-05 11:10:00|156.89|154.49|156.88|154.48|157.02|154.62|156.53|154.13|0
1659698100000|2022-08-05 11:15:00|157.02|154.62|156.16|153.76|157.42|155.02|155.98|153.58|0
1659698400000|2022-08-05 11:20:00|156.07|153.67|156.21|153.81|156.61|154.21|156.07|153.67|0
1659698700000|2022-08-05 11:25:00|156.07|153.67|155.71|153.31|156.16|153.76|155.62|153.22|0
1659699000000|2022-08-05 11:30:00|155.8|153.4|155.89|153.49|155.98|153.58|155.67|153.27|0
1659699300000|2022-08-05 11:35:00|155.8|153.4|155.08|152.68|155.8|153.4|154.99|152.59|0
1659699600000|2022-08-05 11:40:00|155.13|152.73|155.26|152.86|155.34|152.94|154.9|152.5|0
1659699900000|2022-08-05 11:45:00|155.17|152.77|154.63|152.23|155.34|152.94|154.63|152.23|0
1659700200000|2022-08-05 11:50:00|154.72|152.32|153.92|151.52|154.72|152.32|153.56|151.16|0
1659700500000|2022-08-05 11:55:00|154|151.6|153.56|151.16|154.09|151.69|153.38|150.98|0
1659700800000|2022-08-05 12:00:00|153.65|151.25|153.2|150.8|153.91|151.51|153.2|150.8|0
1659701100000|2022-08-05 12:05:00|153.11|150.71|153.91|151.51|154.09|151.69|153.11|150.71|0
1659701400000|2022-08-05 12:10:00|153.95|151.55|153.64|151.24|154|151.6|153.33|150.93|0
1659701700000|2022-08-05 12:15:00|153.73|151.33|153.11|150.71|153.73|151.33|153.06|150.66|0
1659702000000|2022-08-05 12:20:00|153.19|150.79|153.37|150.97|153.37|150.97|152.84|150.44|0
1659702300000|2022-08-05 12:25:00|153.33|150.93|152.75|150.35|153.72|151.32|152.13|149.73|0
1659702600000|2022-08-05 12:30:00|156.26|153.86|165.37|162.97|167.97|165.57|156.26|153.86|0
1659702900000|2022-08-05 12:35:00|165.23|162.83|165.85|163.45|167.03|164.63|164.58|162.18|0
1659703200000|2022-08-05 12:40:00|165.94|163.54|167.68|165.28|167.68|165.28|164.91|162.51|0
1659703500000|2022-08-05 12:45:00|168.06|165.66|169.5|167.1|169.79|167.39|166.73|164.33|0
1659703800000|2022-08-05 12:50:00|169.46|167.06|169.31|166.91|169.65|167.25|167.54|165.14|0
1659704100000|2022-08-05 12:55:00|169.12|166.72|170.08|167.68|172.3|169.9|167.81|165.41|0
1659704400000|2022-08-05 13:00:00|170.37|167.97|169.22|166.82|171.24|168.84|168.93|166.53|0
1659704700000|2022-08-05 13:05:00|169.31|166.91|170.46|168.06|170.46|168.06|168.93|166.53|0
1659705000000|2022-08-05 13:10:00|170.37|167.97|171.42|169.02|171.52|169.12|169.5|167.1|0
1659705300000|2022-08-05 13:15:00|171.52|169.12|169.5|167.1|171.52|169.12|169.4|167|0
1659705600000|2022-08-05 13:20:00|169.59|167.19|170.02|167.62|171.13|168.73|169.02|166.62|0
1659705900000|2022-08-05 13:25:00|169.97|167.57|170.64|168.24|171.51|169.11|169.68|167.28|0
1659706200000|2022-08-05 13:30:00|170.74|168.34|165.59|163.19|170.74|168.34|164.84|162.44|0
1659706500000|2022-08-05 13:35:00|165.22|162.82|163.81|161.41|165.97|163.57|163.25|160.85|0
1659706800000|2022-08-05 13:40:00|163.9|161.5|163.71|161.31|165.02|162.62|162.23|159.83|0
1659707100000|2022-08-05 13:45:00|163.62|161.22|163.71|161.31|165.68|163.28|162.96|160.56|0
1659707400000|2022-08-05 13:50:00|163.62|161.22|161.94|159.54|163.62|161.22|161.02|158.62|0
1659707700000|2022-08-05 13:55:00|161.75|159.35|161.57|159.17|163.61|161.21|161.38|158.98|0
1659708000000|2022-08-05 14:00:00|161.47|159.07|158.54|156.14|162.4|160|157.9|155.5|0
1659708300000|2022-08-05 14:05:00|158.26|155.86|156.54|154.14|159.18|156.78|156.45|154.05|0
1659708600000|2022-08-05 14:10:00|156.45|154.05|157.24|154.84|161.74|159.34|156.34|153.94|0
1659708900000|2022-08-05 14:15:00|157.15|154.75|155.85|153.45|157.42|155.02|154.69|152.29|0
1659709200000|2022-08-05 14:20:00|155.58|153.18|155.67|153.27|156.12|153.72|154.86|152.46|0
1659709500000|2022-08-05 14:25:00|155.76|153.36|157.46|155.06|158.55|156.15|155.58|153.18|0
1659709800000|2022-08-05 14:30:00|157.28|154.88|159.05|156.65|159.55|157.15|157.1|154.7|0
1659710100000|2022-08-05 14:35:00|159|156.6|157.01|154.61|159.09|156.69|156.92|154.52|0
1659710400000|2022-08-05 14:40:00|157.1|154.7|158.36|155.96|158.72|156.32|157.1|154.7|0
1659710700000|2022-08-05 14:45:00|158.27|155.87|158.08|155.68|158.45|156.05|157.09|154.69|0
1659711000000|2022-08-05 14:50:00|158.18|155.78|158.54|156.14|160.64|158.24|158.08|155.68|0
1659711300000|2022-08-05 14:55:00|158.63|156.23|157.77|155.37|158.63|156.23|156.87|154.47|0
1659711600000|2022-08-05 15:00:00|157.68|155.28|159.41|157.01|160.33|157.93|157.59|155.19|0
1659711900000|2022-08-05 15:05:00|159.68|157.28|159.59|157.19|161.62|159.22|159.5|157.1|0
1659712200000|2022-08-05 15:10:00|159.5|157.1|161.89|159.49|162.08|159.68|159.22|156.82|0
1659712500000|2022-08-05 15:15:00|161.98|159.58|162.26|159.86|162.82|160.42|160.87|158.47|0
1659712800000|2022-08-05 15:20:00|162.35|159.95|165.34|162.94|165.43|163.03|161.98|159.58|0
1659713100000|2022-08-05 15:25:00|165.53|163.13|168.37|165.97|168.37|165.97|164.92|162.52|0
1659713400000|2022-08-05 15:30:00|168.46|166.06|162.9|160.5|168.75|166.35|162.25|159.85|0
1659713700000|2022-08-05 15:35:00|162.81|160.41|162.99|160.59|163.75|161.35|161.96|159.56|0
1659714000000|2022-08-05 15:40:00|163.18|160.78|163.56|161.16|164.22|161.82|162.62|160.22|0
1659714300000|2022-08-05 15:45:00|163.46|161.06|167.12|164.72|167.79|165.39|163.37|160.97|0
1659714600000|2022-08-05 15:50:00|167.22|164.82|166.17|163.77|167.6|165.2|164.95|162.55|0
1659714900000|2022-08-05 15:55:00|166.36|163.96|166.93|164.53|167.5|165.1|165.7|163.3|0
1659715200000|2022-08-05 16:00:00|167.12|164.72|164.57|162.17|167.12|164.72|164.29|161.89|0
1659715500000|2022-08-05 16:05:00|164.66|162.26|165.32|162.92|165.88|163.48|163.35|160.95|0
1659715800000|2022-08-05 16:10:00|165.22|162.82|163.72|161.32|165.22|162.82|163.68|161.28|0
1659716100000|2022-08-05 16:15:00|163.63|161.23|163.16|160.76|163.72|161.32|162.42|160.02|0
1659716400000|2022-08-05 16:20:00|163.25|160.85|164.09|161.69|164.65|162.25|162.69|160.29|0
1659716700000|2022-08-05 16:25:00|164.28|161.88|163.25|160.85|164.56|162.16|163.06|160.66|0
1659717000000|2022-08-05 16:30:00|163.15|160.75|164.93|162.53|165.68|163.28|163.15|160.75|0
1659717300000|2022-08-05 16:35:00|165.11|162.71|164.83|162.43|165.68|163.28|163.99|161.59|0
1659717600000|2022-08-05 16:40:00|164.92|162.52|162.77|160.37|165.02|162.62|162.68|160.28|0
1659717900000|2022-08-05 16:45:00|162.96|160.56|160.64|158.24|162.96|160.56|160.46|158.06|0
1659718200000|2022-08-05 16:50:00|160.55|158.15|160.18|157.78|161.2|158.8|160.09|157.69|0
1659718500000|2022-08-05 16:55:00|160.27|157.87|160.09|157.69|160.82|158.42|159.82|157.42|0
1659718800000|2022-08-05 17:00:00|159.9|157.5|159.08|156.68|161.01|158.61|159.08|156.68|0
1659719100000|2022-08-05 17:05:00|158.99|156.59|158.98|156.58|159.58|157.18|158.17|155.77|0
1659719400000|2022-08-05 17:10:00|158.8|156.4|157.62|155.22|159.08|156.68|157.44|155.04|0
1659719700000|2022-08-05 17:15:00|157.53|155.13|158.71|156.31|158.71|156.31|156.98|154.58|0
1659720000000|2022-08-05 17:20:00|158.61|156.21|156.74|154.34|161.61|159.21|156.74|154.34|0
1659720300000|2022-08-05 17:25:00|156.83|154.43|157.65|155.25|157.74|155.34|155.92|153.52|0
1659720600000|2022-08-05 17:30:00|157.56|155.16|156.01|153.61|157.56|155.16|155.92|153.52|0
1659720900000|2022-08-05 17:35:00|155.92|153.52|155.56|153.16|156.19|153.79|154.93|152.53|0
1659721200000|2022-08-05 17:40:00|155.47|153.07|156.19|153.79|156.19|153.79|155.01|152.61|0
1659721500000|2022-08-05 17:45:00|156.28|153.88|157.09|154.69|157.18|154.78|155.91|153.51|0
1659721800000|2022-08-05 17:50:00|157|154.6|157.54|155.14|157.82|155.42|156.91|154.51|0
1659722100000|2022-08-05 17:55:00|157.45|155.05|158.27|155.87|159.19|156.79|157.36|154.96|0
1659722400000|2022-08-05 18:00:00|158.45|156.05|158.36|155.96|159.28|156.88|158.18|155.78|0
1659722700000|2022-08-05 18:05:00|158.45|156.05|159.46|157.06|159.46|157.06|158.08|155.68|0
1659723000000|2022-08-05 18:10:00|159.36|156.96|159.64|157.24|160.19|157.79|158.86|156.46|0
1659723300000|2022-08-05 18:15:00|159.73|157.33|158.44|156.04|160.01|157.61|158.26|155.86|0
1659723600000|2022-08-05 18:20:00|158.53|156.13|158.16|155.76|158.81|156.41|157.89|155.49|0
1659723900000|2022-08-05 18:25:00|158.26|155.86|160.55|158.15|161.39|158.99|158.07|155.67|0
1659724200000|2022-08-05 18:30:00|160.6|158.2|158.88|156.48|161.29|158.89|158.79|156.39|0
1659724500000|2022-08-05 18:35:00|158.97|156.57|159.43|157.03|159.71|157.31|158.7|156.3|0
1659724800000|2022-08-05 18:40:00|159.62|157.22|158.88|156.48|160.26|157.86|158.88|156.48|0
1659725100000|2022-08-05 18:45:00|159.06|156.66|159.24|156.84|159.34|156.94|158.42|156.02|0
1659725400000|2022-08-05 18:50:00|159.34|156.94|158.87|156.47|159.98|157.58|158.41|156.01|0
1659725700000|2022-08-05 18:55:00|158.96|156.56|159.24|156.84|160.91|158.51|158.96|156.56|0
1659726000000|2022-08-05 19:00:00|159.33|156.93|158.5|156.1|159.33|156.93|158.13|155.73|0
1659726300000|2022-08-05 19:05:00|158.68|156.28|158.59|156.19|159.97|157.57|158.41|156.01|0
1659726600000|2022-08-05 19:10:00|158.68|156.28|157.94|155.54|158.68|156.28|157.3|154.9|0
1659726900000|2022-08-05 19:15:00|157.85|155.45|158.21|155.81|158.58|156.18|157.12|154.72|0
1659727200000|2022-08-05 19:20:00|158.03|155.63|158.21|155.81|159.22|156.82|157.66|155.26|0
1659727500000|2022-08-05 19:25:00|158.03|155.63|157.29|154.89|158.62|156.22|157.11|154.71|0
1659727800000|2022-08-05 19:30:00|157.43|155.03|155.88|153.48|157.94|155.54|155.88|153.48|0
1659728100000|2022-08-05 19:35:00|155.78|153.38|156.42|154.02|156.42|154.02|155.51|153.11|0
1659728400000|2022-08-05 19:40:00|156.51|154.11|155.51|153.11|156.51|154.11|155.23|152.83|0
1659728700000|2022-08-05 19:45:00|155.23|152.83|153.78|151.38|155.23|152.83|153.24|150.84|0
1659729000000|2022-08-05 19:50:00|153.69|151.29|153.42|151.02|154.41|152.01|152.35|149.95|0
1659729300000|2022-08-05 19:55:00|153.15|150.75|153.15|150.75|153.78|151.38|152.16|149.76|0
1659729600000|2022-08-05 20:00:00|153.06|150.66|154.59|152.19|154.59|152.19|153.06|150.66|0
1659729900000|2022-08-05 20:05:00|154.5|152.1|154.95|152.55|155.04|152.64|154.4|152|0
1659730200000|2022-08-05 20:10:00|155.04|152.64|154.94|152.54|155.22|152.82|154.76|152.36|0
1659921900000|2022-08-08 01:25:00|159.01|156.21|158.55|155.75|159.01|156.21|158.55|155.75|0
1659922200000|2022-08-08 01:30:00|158.46|155.66|158.14|155.34|158.55|155.75|157.41|154.61|0
1659922500000|2022-08-08 01:35:00|158.05|155.25|158.23|155.43|158.42|155.62|157.82|155.02|0
1659922800000|2022-08-08 01:40:00|158.14|155.34|157.86|155.06|158.23|155.43|157.77|154.97|0
1659923100000|2022-08-08 01:45:00|157.77|154.97|157.5|154.7|158.05|155.25|157.36|154.56|0
1659923400000|2022-08-08 01:50:00|157.54|154.74|157.86|155.06|157.95|155.15|157.4|154.6|0
1659923700000|2022-08-08 01:55:00|157.95|155.15|157.4|154.6|157.95|155.15|157.31|154.51|0
1659924000000|2022-08-08 02:00:00|157.31|154.51|157.3|154.5|157.58|154.78|157.03|154.23|0
1659924300000|2022-08-08 02:05:00|157.35|154.55|157.62|154.82|157.62|154.82|157.3|154.5|0
1659924600000|2022-08-08 02:10:00|157.58|154.78|156.57|153.77|157.76|154.96|156.57|153.77|0
1659924900000|2022-08-08 02:15:00|156.66|153.86|156.61|153.81|156.71|153.91|155.66|152.86|0
1659925200000|2022-08-08 02:20:00|156.57|153.77|156.29|153.49|156.75|153.95|156.2|153.4|0
1659925500000|2022-08-08 02:25:00|156.25|153.45|156.11|153.31|156.25|153.45|155.75|152.95|0
1659925800000|2022-08-08 02:30:00|156.06|153.26|156.1|153.3|156.38|153.58|156.06|153.26|0
1659926100000|2022-08-08 02:35:00|156.06|153.26|155.56|152.76|156.1|153.3|155.38|152.58|0
1659926400000|2022-08-08 02:40:00|155.47|152.67|156.01|153.21|156.19|153.39|155.47|152.67|0
1659926700000|2022-08-08 02:45:00|156.1|153.3|156.37|153.57|156.37|153.57|155.92|153.12|0
1659927000000|2022-08-08 02:50:00|156.28|153.48|156|153.2|156.37|153.57|155.73|152.93|0
1659927300000|2022-08-08 02:55:00|156.09|153.29|155.91|153.11|156.18|153.38|155.82|153.02|0
1659927600000|2022-08-08 03:00:00|156|153.2|156.18|153.38|156.36|153.56|155.91|153.11|0
1659927900000|2022-08-08 03:05:00|156.13|153.33|156.08|153.28|156.27|153.47|156|153.2|0
1659928200000|2022-08-08 03:10:00|155.99|153.19|155.81|153.01|156.08|153.28|155.72|152.92|0
1659928500000|2022-08-08 03:15:00|155.77|152.97|155.54|152.74|155.9|153.1|155.36|152.56|0
1659928800000|2022-08-08 03:20:00|155.44|152.64|155.62|152.82|155.67|152.87|155.35|152.55|0
1659929100000|2022-08-08 03:25:00|155.71|152.91|155.62|152.82|155.71|152.91|155.53|152.73|0
1659929400000|2022-08-08 03:30:00|155.67|152.87|155.21|152.41|155.8|153|155.03|152.23|0
1659929700000|2022-08-08 03:35:00|155.26|152.46|155.52|152.72|155.53|152.73|155.07|152.27|0
1659930000000|2022-08-08 03:40:00|155.43|152.63|155.79|152.99|155.79|152.99|155.43|152.63|0
1659930300000|2022-08-08 03:45:00|155.7|152.9|156.33|153.53|156.43|153.63|155.61|152.81|0
1659930600000|2022-08-08 03:50:00|156.24|153.44|156.33|153.53|156.51|153.71|156.24|153.44|0
1659930900000|2022-08-08 03:55:00|156.42|153.62|156.42|153.62|156.51|153.71|156.33|153.53|0
1659931200000|2022-08-08 04:00:00|156.33|153.53|155.96|153.16|156.33|153.53|155.96|153.16|0
1659931500000|2022-08-08 04:05:00|155.92|153.12|156.14|153.34|156.14|153.34|155.87|153.07|0
1659931800000|2022-08-08 04:10:00|156.05|153.25|155.78|152.98|156.14|153.34|155.78|152.98|0
1659932100000|2022-08-08 04:15:00|155.68|152.88|155.77|152.97|155.77|152.97|155.32|152.52|0
1659932400000|2022-08-08 04:20:00|155.68|152.88|155.95|153.15|156.04|153.24|155.59|152.79|0
1659932700000|2022-08-08 04:25:00|156|153.2|155.95|153.15|156.13|153.33|155.95|153.15|0
1659933000000|2022-08-08 04:30:00|155.86|153.06|155.67|152.87|155.95|153.15|155.67|152.87|0
1659933300000|2022-08-08 04:35:00|155.72|152.92|155.85|153.05|155.94|153.14|155.67|152.87|0
1659933600000|2022-08-08 04:40:00|155.81|153.01|155.9|153.1|155.94|153.14|155.76|152.96|0
1659933900000|2022-08-08 04:45:00|155.85|153.05|155.85|153.05|155.94|153.14|155.67|152.87|0
1659934200000|2022-08-08 04:50:00|155.8|153|155.12|152.32|155.84|153.04|155.12|152.32|0
1659934500000|2022-08-08 04:55:00|155.03|152.23|154.85|152.05|155.21|152.41|154.67|151.87|0
1659934800000|2022-08-08 05:00:00|154.94|152.14|154.39|151.59|155.02|152.22|154.39|151.59|0
1659935100000|2022-08-08 05:05:00|154.44|151.64|154.3|151.5|154.48|151.68|154.21|151.41|0
1659935400000|2022-08-08 05:10:00|154.12|151.32|153.76|150.96|154.12|151.32|153.58|150.78|0
1659935700000|2022-08-08 05:15:00|153.67|150.87|153.4|150.6|153.67|150.87|153.22|150.42|0
1659936000000|2022-08-08 05:20:00|153.49|150.69|153.53|150.73|153.53|150.73|153.22|150.42|0
1659936300000|2022-08-08 05:25:00|153.57|150.77|153.93|151.13|154.02|151.22|153.48|150.68|0
1659936600000|2022-08-08 05:30:00|153.98|151.18|153.48|150.68|154.2|151.4|153.17|150.37|0
1659936900000|2022-08-08 05:35:00|153.39|150.59|153.92|151.12|154.19|151.39|153.39|150.59|0
1659937200000|2022-08-08 05:40:00|154.01|151.21|154.19|151.39|154.19|151.39|153.92|151.12|0
1659937500000|2022-08-08 05:45:00|154.1|151.3|153.65|150.85|154.19|151.39|153.56|150.76|0
1659937800000|2022-08-08 05:50:00|153.56|150.76|153.74|150.94|153.74|150.94|153.29|150.49|0
1659938100000|2022-08-08 05:55:00|153.73|150.93|153.28|150.48|153.82|151.02|153.02|150.22|0
1659938400000|2022-08-08 06:00:00|153.2|150.4|152.83|150.03|153.64|150.84|152.75|149.95|0
1659938700000|2022-08-08 06:05:00|152.92|150.12|153.1|150.3|153.28|150.48|152.83|150.03|0
1659939000000|2022-08-08 06:10:00|153.06|150.26|152.88|150.08|153.28|150.48|152.88|150.08|0
1659939300000|2022-08-08 06:15:00|152.83|150.03|152.38|149.58|153.1|150.3|152.29|149.49|0
1659939600000|2022-08-08 06:20:00|152.29|149.49|152.29|149.49|152.29|149.49|151.58|148.78|0
1659939900000|2022-08-08 06:25:00|152.2|149.4|151.84|149.04|152.38|149.58|151.75|148.95|0
1659940200000|2022-08-08 06:30:00|151.93|149.13|152.02|149.22|152.28|149.48|151.75|148.95|0
1659940500000|2022-08-08 06:35:00|152.1|149.3|152.19|149.39|152.46|149.66|151.93|149.13|0
1659940800000|2022-08-08 06:40:00|152.1|149.3|152.15|149.35|152.19|149.39|152.01|149.21|0
1659941100000|2022-08-08 06:45:00|152.19|149.39|152.45|149.65|153.75|150.95|152.1|149.3|0
1659941400000|2022-08-08 06:50:00|152.36|149.56|151.21|148.41|152.45|149.65|151.12|148.32|0
1659941700000|2022-08-08 06:55:00|151.12|148.32|151.12|148.32|151.74|148.94|150.77|147.97|0
1659942000000|2022-08-08 07:00:00|151.29|148.49|148.83|146.03|151.29|148.49|148.66|145.86|0
1659942300000|2022-08-08 07:05:00|148.68|146.28|148.8|146.4|148.98|146.58|147.89|145.49|0
1659942600000|2022-08-08 07:10:00|148.54|146.14|149.06|146.66|149.06|146.66|148.11|145.71|0
1659942900000|2022-08-08 07:15:00|148.98|146.58|149.06|146.66|149.76|147.36|148.98|146.58|0
1659943200000|2022-08-08 07:20:00|149.11|146.71|149.06|146.66|149.32|146.92|148.8|146.4|0
1659943500000|2022-08-08 07:25:00|149.14|146.74|149.27|146.87|149.58|147.18|149.05|146.65|0
1659943800000|2022-08-08 07:30:00|149.14|146.74|149.66|147.26|149.67|147.27|148.7|146.3|0
1659944100000|2022-08-08 07:35:00|149.58|147.18|150.01|147.61|150.19|147.79|149.49|147.09|0
1659944400000|2022-08-08 07:40:00|150.06|147.66|150.27|147.87|150.54|148.14|149.84|147.44|0
1659944700000|2022-08-08 07:45:00|150.36|147.96|149.79|147.39|150.36|147.96|149.53|147.13|0
1659945000000|2022-08-08 07:50:00|149.74|147.34|149.39|146.99|149.83|147.43|149.3|146.9|0
1659945300000|2022-08-08 07:55:00|149.35|146.95|149.94|147.54|150.12|147.72|149.3|146.9|0
1659945600000|2022-08-08 08:00:00|149.85|147.45|149.15|146.75|150.29|147.89|148.72|146.32|0
1659945900000|2022-08-08 08:05:00|149.24|146.84|149.55|147.15|150.5|148.1|149.11|146.71|0
1659946200000|2022-08-08 08:10:00|149.73|147.33|150.43|148.03|150.52|148.12|149.29|146.89|0
1659946500000|2022-08-08 08:15:00|150.47|148.07|151.04|148.64|151.13|148.73|150.43|148.03|0
1659946800000|2022-08-08 08:20:00|150.96|148.56|151.93|149.53|151.98|149.58|150.25|147.85|0
1659947100000|2022-08-08 08:25:00|151.89|149.49|150.46|148.06|152.07|149.67|149.97|147.57|0
1659947400000|2022-08-08 08:30:00|150.37|147.97|150.19|147.79|150.37|147.97|150.02|147.62|0
1659947700000|2022-08-08 08:35:00|150.1|147.7|150.45|148.05|150.54|148.14|149.88|147.48|0
1659948000000|2022-08-08 08:40:00|150.36|147.96|150.1|147.7|150.36|147.96|149.66|147.26|0
1659948300000|2022-08-08 08:45:00|150.18|147.78|150.09|147.69|150.18|147.78|149.74|147.34|0
1659948600000|2022-08-08 08:50:00|150.01|147.61|150.71|148.31|150.88|148.48|149.92|147.52|0
1659948900000|2022-08-08 08:55:00|150.62|148.22|150.69|148.29|150.95|148.55|150.53|148.13|0
1659949200000|2022-08-08 09:00:00|150.65|148.25|150.72|148.32|150.82|148.42|149.98|147.58|0
1659949500000|2022-08-08 09:05:00|150.68|148.28|150.63|148.23|150.72|148.32|150.19|147.79|0
1659949800000|2022-08-08 09:10:00|150.59|148.19|152.13|149.73|152.13|149.73|150.54|148.14|0
1659950100000|2022-08-08 09:15:00|152.08|149.68|151.68|149.28|152.3|149.9|151.68|149.28|0
1659950400000|2022-08-08 09:20:00|151.77|149.37|152.47|150.07|152.47|150.07|151.59|149.19|0
1659950700000|2022-08-08 09:25:00|152.39|149.99|151.94|149.54|152.39|149.99|151.85|149.45|0
1659951000000|2022-08-08 09:30:00|151.76|149.36|151.76|149.36|151.85|149.45|151.5|149.1|0
1659951300000|2022-08-08 09:35:00|151.85|149.45|151.58|149.18|151.94|149.54|151.4|149|0
1659951600000|2022-08-08 09:40:00|151.49|149.09|151.58|149.18|151.84|149.44|151.49|149.09|0
1659951900000|2022-08-08 09:45:00|151.53|149.13|151.66|149.26|151.66|149.26|151.13|148.73|0
1659952200000|2022-08-08 09:50:00|151.75|149.35|151.22|148.82|151.84|149.44|151.13|148.73|0
1659952500000|2022-08-08 09:55:00|151.31|148.91|151.3|148.9|151.75|149.35|151.22|148.82|0
1659952800000|2022-08-08 10:00:00|151.22|148.82|150.6|148.2|151.48|149.08|150.6|148.2|0
1659953100000|2022-08-08 10:05:00|150.64|148.24|150.42|148.02|150.73|148.33|150.24|147.84|0
1659953400000|2022-08-08 10:10:00|150.33|147.93|150.68|148.28|151.08|148.68|150.33|147.93|0
1659953700000|2022-08-08 10:15:00|150.59|148.19|150.46|148.06|150.85|148.45|150.24|147.84|0
1659954000000|2022-08-08 10:20:00|150.5|148.1|150.37|147.97|150.5|148.1|150.19|147.79|0
1659954300000|2022-08-08 10:25:00|150.41|148.01|150.58|148.18|150.58|148.18|150.23|147.83|0
1659954600000|2022-08-08 10:30:00|150.49|148.09|150.14|147.74|150.49|148.09|150.14|147.74|0
1659954900000|2022-08-08 10:35:00|150.23|147.83|149.61|147.21|150.23|147.83|149.53|147.13|0
1659955200000|2022-08-08 10:40:00|149.57|147.17|147.61|145.21|149.61|147.21|147.35|144.95|0
1659955500000|2022-08-08 10:45:00|147.7|145.3|147.43|145.03|147.96|145.56|147.13|144.73|0
1659955800000|2022-08-08 10:50:00|147.35|144.95|147.52|145.12|147.69|145.29|147.17|144.77|0
1659956100000|2022-08-08 10:55:00|147.6|145.2|146.82|144.42|147.69|145.29|146.82|144.42|0
1659956400000|2022-08-08 11:00:00|147.17|144.77|147.68|145.28|147.77|145.37|147.17|144.77|0
1659956700000|2022-08-08 11:05:00|147.77|145.37|148.03|145.63|148.07|145.67|147.68|145.28|0
1659957000000|2022-08-08 11:10:00|147.94|145.54|148.02|145.62|148.11|145.71|147.85|145.45|0
1659957300000|2022-08-08 11:15:00|147.94|145.54|148.37|145.97|148.46|146.06|147.85|145.45|0
1659957600000|2022-08-08 11:20:00|148.46|146.06|148.28|145.88|148.5|146.1|148.11|145.71|0
1659957900000|2022-08-08 11:25:00|148.19|145.79|149.06|146.66|149.15|146.75|148.1|145.7|0
1659958200000|2022-08-08 11:30:00|149.15|146.75|148.88|146.48|149.15|146.75|148.8|146.4|0
1659958500000|2022-08-08 11:35:00|148.8|146.4|148.79|146.39|148.88|146.48|148.62|146.22|0
1659958800000|2022-08-08 11:40:00|148.75|146.35|148.35|145.95|148.79|146.39|148.35|145.95|0
1659959100000|2022-08-08 11:45:00|148.31|145.91|147.7|145.3|148.35|145.95|147.66|145.26|0
1659959400000|2022-08-08 11:50:00|147.62|145.22|146.45|144.05|147.7|145.3|146.45|144.05|0
1659959700000|2022-08-08 11:55:00|146.36|143.96|146.62|144.22|147.05|144.65|146.02|143.62|0
1659960000000|2022-08-08 12:00:00|146.58|144.18|146.93|144.53|148.29|145.89|146.44|144.04|0
1659960300000|2022-08-08 12:05:00|146.98|144.58|146.59|144.19|147.02|144.62|146.16|143.76|0
1659960600000|2022-08-08 12:10:00|146.67|144.27|147.1|144.7|147.19|144.79|146.58|144.18|0
1659960900000|2022-08-08 12:15:00|147.01|144.61|147.44|145.04|147.53|145.13|146.89|144.49|0
1659961200000|2022-08-08 12:20:00|147.36|144.96|147.01|144.61|147.53|145.13|146.75|144.35|0
1659961500000|2022-08-08 12:25:00|146.92|144.52|146.15|143.75|147.01|144.61|145.89|143.49|0
1659961800000|2022-08-08 12:30:00|145.97|143.57|146.49|144.09|146.66|144.26|145.89|143.49|0
1659962100000|2022-08-08 12:35:00|146.44|144.04|146.57|144.17|146.91|144.51|146.23|143.83|0
1659962400000|2022-08-08 12:40:00|146.53|144.13|146.39|143.99|146.65|144.25|146.31|143.91|0
1659962700000|2022-08-08 12:45:00|146.31|143.91|146.22|143.82|146.82|144.42|146.05|143.65|0
1659963000000|2022-08-08 12:50:00|146.05|143.65|145.79|143.39|146.09|143.69|145.7|143.3|0
1659963300000|2022-08-08 12:55:00|145.7|143.3|144.42|142.02|145.7|143.3|144.42|142.02|0
1659963600000|2022-08-08 13:00:00|144.51|142.11|149.59|147.19|149.59|147.19|144.42|142.02|0
1659963900000|2022-08-08 13:05:00|149.67|147.27|149.23|146.83|150.28|147.88|148.97|146.57|0
1659964200000|2022-08-08 13:10:00|149.06|146.66|149.41|147.01|150.19|147.79|148.71|146.31|0
1659964500000|2022-08-08 13:15:00|149.49|147.09|148.36|145.96|149.67|147.27|148.27|145.87|0
1659964800000|2022-08-08 13:20:00|148.27|145.87|148.53|146.13|149.05|146.65|148.27|145.87|0
1659965100000|2022-08-08 13:25:00|148.44|146.04|149.14|146.74|149.4|147|148.44|146.04|0
1659965400000|2022-08-08 13:30:00|148.87|146.47|146.62|144.22|150.18|147.78|144.83|142.43|0
1659965700000|2022-08-08 13:35:00|146.19|143.79|145.76|143.36|148.35|145.95|144.66|142.26|0
1659966000000|2022-08-08 13:40:00|145.51|143.11|143.38|140.98|146.19|143.79|142.54|140.14|0
1659966300000|2022-08-08 13:45:00|143.21|140.81|142.95|140.55|144.39|141.99|142.79|140.39|0
1659966600000|2022-08-08 13:50:00|142.87|140.47|143.72|141.32|143.97|141.57|141.53|139.13|0
1659966900000|2022-08-08 13:55:00|143.39|140.99|144.4|142|144.56|142.16|142.89|140.49|0
1659967200000|2022-08-08 14:00:00|143.89|141.49|143.72|141.32|144.39|141.99|142.8|140.4|0
1659967500000|2022-08-08 14:05:00|143.89|141.49|144.14|141.74|145.49|143.09|143.63|141.23|0
1659967800000|2022-08-08 14:10:00|144.05|141.65|145.4|143|145.74|143.34|143.38|140.98|0
1659968100000|2022-08-08 14:15:00|145.32|142.92|145.57|143.17|145.91|143.51|144.81|142.41|0
1659968400000|2022-08-08 14:20:00|145.48|143.08|144.51|142.11|145.74|143.34|144.09|141.69|0
1659968700000|2022-08-08 14:25:00|144.43|142.03|145.19|142.79|146.89|144.49|144.26|141.86|0
1659969000000|2022-08-08 14:30:00|145.27|142.87|145.69|143.29|145.78|143.38|144.68|142.28|0
1659969300000|2022-08-08 14:35:00|145.74|143.34|144.25|141.85|146.38|143.98|144.08|141.68|0
1659969600000|2022-08-08 14:40:00|144.17|141.77|143.57|141.17|144.84|142.44|143.41|141.01|0
1659969900000|2022-08-08 14:45:00|143.32|140.92|146.45|144.05|146.71|144.31|143.24|140.84|0
1659970200000|2022-08-08 14:50:00|146.37|143.97|145.6|143.2|146.54|144.14|145.34|142.94|0
1659970500000|2022-08-08 14:55:00|145.68|143.28|145.02|142.62|146.62|144.22|144.68|142.28|0
1659970800000|2022-08-08 15:00:00|145.1|142.7|143.24|140.84|145.1|142.7|143.15|140.75|0
1659971100000|2022-08-08 15:05:00|143.15|140.75|143.71|141.31|144.08|141.68|143.07|140.67|0
1659971400000|2022-08-08 15:10:00|143.79|141.39|144.23|141.83|145.15|142.75|143.54|141.14|0
1659971700000|2022-08-08 15:15:00|144.31|141.91|145.76|143.36|146.45|144.05|144.23|141.83|0
1659972000000|2022-08-08 15:20:00|145.85|143.45|145.85|143.45|146.11|143.71|145.08|142.68|0
1659972300000|2022-08-08 15:25:00|146.1|143.7|146.7|144.3|147.05|144.65|145.76|143.36|0
1659972600000|2022-08-08 15:30:00|146.88|144.48|147.13|144.73|147.39|144.99|145.84|143.44|0
1659972900000|2022-08-08 15:35:00|147.22|144.82|150.62|148.22|150.97|148.57|146.61|144.21|0
1659973200000|2022-08-08 15:40:00|150.88|148.48|153.37|150.97|154.26|151.86|150.18|147.78|0
1659973500000|2022-08-08 15:45:00|153.46|151.06|152.56|150.16|153.54|151.14|151.94|149.54|0
1659973800000|2022-08-08 15:50:00|152.47|150.07|149.82|147.42|152.47|150.07|149.56|147.16|0
1659974100000|2022-08-08 15:55:00|149.91|147.51|149.56|147.16|149.91|147.51|149.03|146.63|0
1659974400000|2022-08-08 16:00:00|149.64|147.24|149.9|147.5|150.08|147.68|149.12|146.72|0
1659974700000|2022-08-08 16:05:00|149.99|147.59|153|150.6|153.35|150.95|149.55|147.15|0
1659975000000|2022-08-08 16:10:00|152.37|149.97|154.69|152.29|155.05|152.65|152.19|149.79|0
1659975300000|2022-08-08 16:15:00|154.42|152.02|157.04|154.64|158.14|155.74|154.33|151.93|0
1659975600000|2022-08-08 16:20:00|157.13|154.73|154.72|152.32|157.31|154.91|152.06|149.66|0
1659975900000|2022-08-08 16:25:00|154.81|152.41|156.4|154|156.99|154.59|154.09|151.69|0
1659976200000|2022-08-08 16:30:00|156.9|154.5|155.71|153.31|156.9|154.5|155.35|152.95|0
1659976500000|2022-08-08 16:35:00|155.8|153.4|156.44|154.04|157.9|155.5|155.62|153.22|0
1659976800000|2022-08-08 16:40:00|156.25|153.85|154.53|152.13|156.8|154.4|154.44|152.04|0
1659977100000|2022-08-08 16:45:00|154.44|152.04|154.08|151.68|155.16|152.76|153.81|151.41|0
1659977400000|2022-08-08 16:50:00|153.99|151.59|153.62|151.22|154.37|151.97|153|150.6|0
1659977700000|2022-08-08 16:55:00|153.84|151.44|154.51|152.11|155.23|152.83|153.53|151.13|0
1659978000000|2022-08-08 17:00:00|154.6|152.2|155.5|153.1|155.77|153.37|154.51|152.11|0
1659978300000|2022-08-08 17:05:00|155.41|153.01|153.79|151.39|155.55|153.15|153.52|151.12|0
1659978600000|2022-08-08 17:10:00|153.97|151.57|152.8|150.4|154.5|152.1|152.44|150.04|0
1659978900000|2022-08-08 17:15:00|152.89|150.49|151.91|149.51|152.98|150.58|151.55|149.15|0
1659979200000|2022-08-08 17:20:00|152|149.6|152.97|150.57|154.59|152.19|151.91|149.51|0
1659979500000|2022-08-08 17:25:00|152.88|150.48|155.22|152.82|155.22|152.82|152.71|150.31|0
1659979800000|2022-08-08 17:30:00|155.17|152.77|154.4|152|155.4|153|153.86|151.46|0
1659980100000|2022-08-08 17:35:00|154.49|152.09|155.39|152.99|156.02|153.62|154.22|151.82|0
1659980400000|2022-08-08 17:40:00|155.48|153.08|153.95|151.55|155.66|153.26|153.86|151.46|0
1659980700000|2022-08-08 17:45:00|153.86|151.46|154.3|151.9|154.75|152.35|153.5|151.1|0
1659981000000|2022-08-08 17:50:00|154.39|151.99|152.96|150.56|154.84|152.44|152.87|150.47|0
1659981300000|2022-08-08 17:55:00|153.05|150.65|152.82|150.42|153.05|150.65|152.33|149.93|0
1659981600000|2022-08-08 18:00:00|152.73|150.33|156.14|153.74|156.32|153.92|152.64|150.24|0
1659981900000|2022-08-08 18:05:00|156.5|154.1|154.78|152.38|157.68|155.28|154.6|152.2|0
1659982200000|2022-08-08 18:10:00|154.69|152.29|156.31|153.91|156.41|154.01|154.6|152.2|0
1659982500000|2022-08-08 18:15:00|156.22|153.82|156.63|154.23|157.68|155.28|155.77|153.37|0
1659982800000|2022-08-08 18:20:00|156.31|153.91|156.85|154.45|157.13|154.73|156.13|153.73|0
1659983100000|2022-08-08 18:25:00|157.13|154.73|156.67|154.27|157.67|155.27|156.12|153.72|0
1659983400000|2022-08-08 18:30:00|156.76|154.36|156.48|154.08|157.58|155.18|156.03|153.63|0
1659983700000|2022-08-08 18:35:00|156.57|154.17|157.85|155.45|158.22|155.82|156.57|154.17|0
1659984000000|2022-08-08 18:40:00|157.76|155.36|157.84|155.44|158.21|155.81|156.57|154.17|0
1659984300000|2022-08-08 18:45:00|157.66|155.26|158.12|155.72|158.85|156.45|157.2|154.8|0
1659984600000|2022-08-08 18:50:00|158.02|155.62|159.82|157.42|160.14|157.74|157.31|154.91|0
1659984900000|2022-08-08 18:55:00|159.96|157.56|158.82|156.42|160.94|158.54|158.09|155.69|0
1659985200000|2022-08-08 19:00:00|159.01|156.61|158.09|155.69|159.01|156.61|157.54|155.14|0
1659985500000|2022-08-08 19:05:00|158|155.6|158.09|155.69|158.91|156.51|157.54|155.14|0
1659985800000|2022-08-08 19:10:00|157.99|155.59|157.99|155.59|159.09|156.69|157.72|155.32|0
1659986100000|2022-08-08 19:15:00|158.08|155.68|158.99|156.59|160.28|157.88|157.99|155.59|0
1659986400000|2022-08-08 19:20:00|158.9|156.5|157.62|155.22|159.36|156.96|156.9|154.5|0
1659986700000|2022-08-08 19:25:00|157.53|155.13|157.62|155.22|157.98|155.58|156.62|154.22|0
1659987000000|2022-08-08 19:30:00|157.71|155.31|156.8|154.4|158.9|156.5|156.8|154.4|0
1659987300000|2022-08-08 19:35:00|156.98|154.58|155.94|153.54|158.17|155.77|155.4|153|0
1659987600000|2022-08-08 19:40:00|155.76|153.36|154.85|152.45|155.85|153.45|154.76|152.36|0
1659987900000|2022-08-08 19:45:00|154.94|152.54|155.57|153.17|155.85|153.45|154.67|152.27|0
1659988200000|2022-08-08 19:50:00|155.03|152.63|155.3|152.9|156.57|154.17|154.85|152.45|0
1659988500000|2022-08-08 19:55:00|155.66|153.26|155.93|153.53|156.56|154.16|155.21|152.81|0
1659988800000|2022-08-08 20:00:00|156.02|153.62|155.29|152.89|156.2|153.8|154.57|152.17|0
1659989100000|2022-08-08 20:05:00|155.38|152.98|154.84|152.44|155.38|152.98|154.75|152.35|0
1659989400000|2022-08-08 20:10:00|154.75|152.35|154.66|152.26|155.02|152.62|154.57|152.17|0
1659989700000|2022-08-08 20:15:00|154.95|152.15|155.03|152.23|155.04|152.24|154.86|152.06|0
1659990000000|2022-08-08 20:20:00|154.99|152.19|154.94|152.14|155.03|152.23|154.76|151.96|0
1659990300000|2022-08-08 20:25:00|154.85|152.05|155.03|152.23|155.12|152.32|154.85|152.05|0
1659990600000|2022-08-08 20:30:00|154.94|152.14|154.66|151.86|154.94|152.14|154.57|151.77|0
1659990900000|2022-08-08 20:35:00|154.57|151.77|154.57|151.77|154.57|151.77|154.48|151.68|0
1659991200000|2022-08-08 20:40:00|154.48|151.68|154.39|151.59|154.57|151.77|154.39|151.59|0
1659991500000|2022-08-08 20:45:00|154.3|151.5|154.39|151.59|154.57|151.77|154.3|151.5|0
1659991800000|2022-08-08 20:50:00|154.34|151.54|153.94|151.14|154.39|151.59|153.94|151.14|0
1659992100000|2022-08-08 20:55:00|154.02|151.22|152.82|150.02|154.02|151.22|152.59|149.79|0
1659992400000|2022-08-08 21:00:00|152.81|150.01|152.96|150.16|153|150.2|152.63|149.83|0
1659992700000|2022-08-08 21:05:00|152.97|150.17|152.22|149.42|153.19|150.39|152.22|149.42|0
1659993000000|2022-08-08 21:10:00|152.25|149.45|152.08|149.28|152.31|149.51|151.97|149.17|0
1659993300000|2022-08-08 21:15:00|152.15|149.35|151.96|149.16|152.2|149.4|151.89|149.09|0
1659993600000|2022-08-08 21:20:00|151.91|149.11|151.84|149.04|151.94|149.14|151.74|148.94|0
1659993900000|2022-08-08 21:25:00|151.81|149.01|151.98|149.18|151.98|149.18|151.78|148.98|0
1659994200000|2022-08-08 21:30:00|152.05|149.25|152.18|149.38|152.18|149.38|152.05|149.25|0
1659994500000|2022-08-08 21:35:00|152.17|149.37|152.18|149.38|152.23|149.43|152.03|149.23|0
1659994800000|2022-08-08 21:40:00|152.19|149.39|152.23|149.43|152.37|149.57|152.18|149.38|0
1659995100000|2022-08-08 21:45:00|152.21|149.41|152.39|149.59|152.39|149.59|152.21|149.41|0
1659995400000|2022-08-08 21:50:00|152.4|149.6|152.46|149.66|152.46|149.66|152.4|149.6|0
1659995700000|2022-08-08 21:55:00|152.49|149.69|152.71|149.91|152.87|150.07|152.42|149.62|0
1659996000000|2022-08-08 22:00:00|153.59|150.79|153.81|151.01|153.99|151.19|153.36|150.56|0
1659996300000|2022-08-08 22:05:00|153.89|151.09|154.25|151.45|154.34|151.54|153.89|151.09|0
1659996600000|2022-08-08 22:10:00|154.16|151.36|153.89|151.09|154.16|151.36|153.44|150.64|0
1659996900000|2022-08-08 22:15:00|153.8|151|153.98|151.18|154.07|151.27|153.8|151|0
1659997200000|2022-08-08 22:20:00|153.89|151.09|154.15|151.35|154.42|151.62|153.89|151.09|0
1659997500000|2022-08-08 22:25:00|154.2|151.4|154.15|151.35|154.24|151.44|153.97|151.17|0
1659997800000|2022-08-08 22:30:00|154.06|151.26|154.24|151.44|154.24|151.44|154.06|151.26|0
1659998100000|2022-08-08 22:35:00|154.15|151.35|154.28|151.48|154.33|151.53|154.14|151.34|0
1659998400000|2022-08-08 22:40:00|154.23|151.43|154.41|151.61|154.5|151.7|154.23|151.43|0
1659998700000|2022-08-08 22:45:00|154.5|151.7|154.32|151.52|154.5|151.7|154.14|151.34|0
1659999000000|2022-08-08 22:50:00|154.27|151.47|154.31|151.51|154.32|151.52|154.14|151.34|0
1659999300000|2022-08-08 22:55:00|154.4|151.6|154.31|151.51|154.4|151.6|154.22|151.42|0
1659999600000|2022-08-08 23:00:00|154.36|151.56|154.76|151.96|154.94|152.14|154.22|151.42|0
1659999900000|2022-08-08 23:05:00|154.58|151.78|153.32|150.52|154.58|151.78|153.23|150.43|0
1660000200000|2022-08-08 23:10:00|153.41|150.61|152.07|149.27|153.41|150.61|151.81|149.01|0
1660000500000|2022-08-08 23:15:00|152.25|149.45|152.33|149.53|152.42|149.62|151.98|149.18|0
1660000800000|2022-08-08 23:20:00|152.38|149.58|152.24|149.44|152.51|149.71|152.24|149.44|0
1660001100000|2022-08-08 23:25:00|152.15|149.35|151.97|149.17|152.33|149.53|151.97|149.17|0
1660001400000|2022-08-08 23:30:00|152.06|149.26|152.06|149.26|152.11|149.31|151.53|148.73|0
1660001700000|2022-08-08 23:35:00|151.97|149.17|151.44|148.64|152.15|149.35|151.17|148.37|0
1660002000000|2022-08-08 23:40:00|151.39|148.59|151.7|148.9|151.79|148.99|151.35|148.55|0
1660002300000|2022-08-08 23:45:00|151.79|148.99|151.87|149.07|152.23|149.43|151.34|148.54|0
1660002600000|2022-08-08 23:50:00|151.92|149.12|152.31|149.51|152.31|149.51|151.87|149.07|0
1660002900000|2022-08-08 23:55:00|152.23|149.43|151.96|149.16|152.31|149.51|151.96|149.16|0
1660003200000|2022-08-09 00:00:00|152.05|149.25|151.95|149.15|152.31|149.51|151.87|149.07|0
1660003500000|2022-08-09 00:05:00|151.91|149.11|152.93|150.13|153.29|150.49|151.91|149.11|0
1660003800000|2022-08-09 00:10:00|153.02|150.22|152.21|149.41|153.06|150.26|152.13|149.33|0
1660004100000|2022-08-09 00:15:00|152.3|149.5|151.41|148.61|152.39|149.59|151.41|148.61|0
1660004400000|2022-08-09 00:20:00|151.5|148.7|152.12|149.32|152.12|149.32|151.5|148.7|0
1660004700000|2022-08-09 00:25:00|152.21|149.41|151.85|149.05|152.47|149.67|151.76|148.96|0
1660005000000|2022-08-09 00:30:00|152.03|149.23|152.2|149.4|152.34|149.54|151.67|148.87|0
1660005300000|2022-08-09 00:35:00|152.25|149.45|152.64|149.84|152.65|149.85|152.02|149.22|0
1660005600000|2022-08-09 00:40:00|152.73|149.93|152.82|150.02|152.82|150.02|152.46|149.66|0
1660005900000|2022-08-09 00:45:00|152.91|150.11|153.62|150.82|153.71|150.91|152.91|150.11|0
1660006200000|2022-08-09 00:50:00|153.53|150.73|153.44|150.64|153.53|150.73|153.08|150.28|0
1660006500000|2022-08-09 00:55:00|153.53|150.73|153.97|151.17|153.97|151.17|153.35|150.55|0
1660006800000|2022-08-09 01:00:00|154.02|151.22|154.06|151.26|154.51|151.71|153.79|150.99|0
1660007100000|2022-08-09 01:05:00|154.11|151.31|154.6|151.8|155.23|152.43|153.97|151.17|0
1660007400000|2022-08-09 01:10:00|154.69|151.89|154.5|151.7|154.78|151.98|154.5|151.7|0
1660007700000|2022-08-09 01:15:00|154.59|151.79|154.95|152.15|154.95|152.15|154.5|151.7|0
1660008000000|2022-08-09 01:20:00|155.04|152.24|155.4|152.6|155.94|153.14|154.95|152.15|0
1660008300000|2022-08-09 01:25:00|155.49|152.69|154.99|152.19|155.67|152.87|154.85|152.05|0
1660008600000|2022-08-09 01:30:00|155.03|152.23|155.03|152.23|155.3|152.5|154.85|152.05|0
1660008900000|2022-08-09 01:35:00|155.08|152.28|155.66|152.86|155.75|152.95|155.03|152.23|0
1660009200000|2022-08-09 01:40:00|155.62|152.82|156.11|153.31|156.38|153.58|155.48|152.68|0
1660009500000|2022-08-09 01:45:00|156.2|153.4|156.2|153.4|156.56|153.76|156.11|153.31|0
1660009800000|2022-08-09 01:50:00|156.29|153.49|155.65|152.85|156.38|153.58|155.47|152.67|0
1660010100000|2022-08-09 01:55:00|155.7|152.9|156.1|153.3|156.28|153.48|155.65|152.85|0
1660010400000|2022-08-09 02:00:00|156.01|153.21|155.19|152.39|156.01|153.21|155.19|152.39|0
1660010700000|2022-08-09 02:05:00|155.28|152.48|154.74|151.94|155.28|152.48|154.65|151.85|0
1660011000000|2022-08-09 02:10:00|154.7|151.9|154.83|152.03|155.1|152.3|154.7|151.9|0
1660011300000|2022-08-09 02:15:00|154.92|152.12|154.87|152.07|155.14|152.34|154.74|151.94|0
1660011600000|2022-08-09 02:20:00|154.91|152.11|154.37|151.57|154.91|152.11|154.37|151.57|0
1660011900000|2022-08-09 02:25:00|154.46|151.66|154.28|151.48|154.46|151.66|154.01|151.21|0
1660012200000|2022-08-09 02:30:00|154.33|151.53|154.46|151.66|154.55|151.75|154.33|151.53|0
1660012500000|2022-08-09 02:35:00|154.41|151.61|154.54|151.74|154.63|151.83|154.19|151.39|0
1660012800000|2022-08-09 02:40:00|154.5|151.7|154.18|151.38|154.63|151.83|154.09|151.29|0
1660013100000|2022-08-09 02:45:00|154.09|151.29|154.27|151.47|154.36|151.56|154|151.2|0
1660013400000|2022-08-09 02:50:00|154.31|151.51|154.44|151.64|154.45|151.65|154.09|151.29|0
1660013700000|2022-08-09 02:55:00|154.4|151.6|154.08|151.28|154.44|151.64|153.99|151.19|0
1660014000000|2022-08-09 03:00:00|154.17|151.37|153.81|151.01|154.17|151.37|153.81|151.01|0
1660014300000|2022-08-09 03:05:00|153.86|151.06|153.99|151.19|154.08|151.28|153.81|151.01|0
1660014600000|2022-08-09 03:10:00|154.03|151.23|153|150.2|154.08|151.28|152.91|150.11|0
1660014900000|2022-08-09 03:15:00|152.91|150.11|152.78|149.98|152.96|150.16|152.64|149.84|0
1660015200000|2022-08-09 03:20:00|152.73|149.93|152.37|149.57|152.82|150.02|152.19|149.39|0
1660015500000|2022-08-09 03:25:00|152.28|149.48|152.72|149.92|152.81|150.01|152.19|149.39|0
1660015800000|2022-08-09 03:30:00|152.81|150.01|152.1|149.3|152.81|150.01|152.1|149.3|0
1660016100000|2022-08-09 03:35:00|152.19|149.39|151.92|149.12|152.28|149.48|151.83|149.03|0
1660016400000|2022-08-09 03:40:00|151.96|149.16|151.65|148.85|152.01|149.21|151.65|148.85|0
1660016700000|2022-08-09 03:45:00|151.56|148.76|151.82|149.02|151.82|149.02|151.47|148.67|0
1660017000000|2022-08-09 03:50:00|151.73|148.93|151.82|149.02|152|149.2|151.64|148.84|0
1660017300000|2022-08-09 03:55:00|151.91|149.11|151.64|148.84|152.09|149.29|151.64|148.84|0
1660017600000|2022-08-09 04:00:00|151.69|148.89|151.99|149.19|152.17|149.37|151.46|148.66|0
1660017900000|2022-08-09 04:05:00|152.08|149.28|152.08|149.28|152.17|149.37|151.9|149.1|0
1660018200000|2022-08-09 04:10:00|152.04|149.24|152.34|149.54|152.34|149.54|151.99|149.19|0
1660018500000|2022-08-09 04:15:00|152.43|149.63|152.43|149.63|152.52|149.72|152.34|149.54|0
1660018800000|2022-08-09 04:20:00|152.39|149.59|152.69|149.89|152.69|149.89|152.34|149.54|0
1660019100000|2022-08-09 04:25:00|152.6|149.8|152.69|149.89|152.78|149.98|152.6|149.8|0
1660019400000|2022-08-09 04:30:00|152.6|149.8|152.69|149.89|152.78|149.98|152.51|149.71|0
1660019700000|2022-08-09 04:35:00|152.6|149.8|152.64|149.84|152.64|149.84|152.42|149.62|0
1660020000000|2022-08-09 04:40:00|152.59|149.79|152.5|149.7|152.68|149.88|152.37|149.57|0
1660020300000|2022-08-09 04:45:00|152.59|149.79|152.5|149.7|152.68|149.88|152.5|149.7|0
1660020600000|2022-08-09 04:50:00|152.41|149.61|152.23|149.43|152.41|149.61|152.23|149.43|0
1660020900000|2022-08-09 04:55:00|152.32|149.52|152.23|149.43|152.41|149.61|152.23|149.43|0
1660021200000|2022-08-09 05:00:00|152.32|149.52|153.2|150.4|153.2|150.4|152.23|149.43|0
1660021500000|2022-08-09 05:05:00|153.29|150.49|152.93|150.13|153.29|150.49|152.93|150.13|0
1660021800000|2022-08-09 05:10:00|152.76|149.96|152.71|149.91|152.93|150.13|152.4|149.6|0
1660022100000|2022-08-09 05:15:00|152.75|149.95|152.75|149.95|152.93|150.13|152.48|149.68|0
1660022400000|2022-08-09 05:20:00|152.66|149.86|152.61|149.81|152.84|150.04|152.57|149.77|0
1660022700000|2022-08-09 05:25:00|152.66|149.86|152.48|149.68|152.66|149.86|152.39|149.59|0
1660023000000|2022-08-09 05:30:00|152.57|149.77|152.3|149.5|152.65|149.85|151.94|149.14|0
1660023300000|2022-08-09 05:35:00|152.38|149.58|152.74|149.94|152.83|150.03|152.21|149.41|0
1660023600000|2022-08-09 05:40:00|152.65|149.85|152.38|149.58|152.65|149.85|152.29|149.49|0
1660023900000|2022-08-09 05:45:00|152.29|149.49|152.24|149.44|152.47|149.67|152.11|149.31|0
1660024200000|2022-08-09 05:50:00|152.29|149.49|152.55|149.75|152.64|149.84|152.29|149.49|0
1660024500000|2022-08-09 05:55:00|152.64|149.84|152.9|150.1|152.91|150.11|152.51|149.71|0
1660024800000|2022-08-09 06:00:00|152.82|150.02|153.62|150.82|153.71|150.91|152.82|150.02|0
1660025100000|2022-08-09 06:05:00|153.57|150.77|153.97|151.17|154.15|151.35|153.57|150.77|0
1660025400000|2022-08-09 06:10:00|153.88|151.08|153.43|150.63|153.97|151.17|153.34|150.54|0
1660025700000|2022-08-09 06:15:00|153.48|150.68|153.43|150.63|153.7|150.9|153.25|150.45|0
1660026000000|2022-08-09 06:20:00|153.52|150.72|154.19|151.39|154.19|151.39|153.34|150.54|0
1660026300000|2022-08-09 06:25:00|154.14|151.34|154.05|151.25|154.32|151.52|153.87|151.07|0
1660026600000|2022-08-09 06:30:00|154.14|151.34|154.68|151.88|154.72|151.92|153.69|150.89|0
1660026900000|2022-08-09 06:35:00|154.72|151.92|154.45|151.65|154.72|151.92|154.23|151.43|0
1660027200000|2022-08-09 06:40:00|154.49|151.69|154.49|151.69|154.58|151.78|154.4|151.6|0
1660027500000|2022-08-09 06:45:00|154.4|151.6|154.49|151.69|154.85|152.05|154.4|151.6|0
1660027800000|2022-08-09 06:50:00|154.4|151.6|153.86|151.06|154.67|151.87|153.72|150.92|0
1660028100000|2022-08-09 06:55:00|153.77|150.97|153.5|150.7|153.86|151.06|153.41|150.61|0
1660028400000|2022-08-09 07:00:00|153.67|150.87|154.16|151.36|154.29|151.49|152.78|149.98|0
1660028700000|2022-08-09 07:05:00|154|151.6|153.29|150.89|154|151.6|152.57|150.17|0
1660029000000|2022-08-09 07:10:00|153.24|150.84|153.64|151.24|153.82|151.42|152.88|150.48|0
1660029300000|2022-08-09 07:15:00|153.69|151.29|155.07|152.67|155.07|152.67|153.64|151.24|0
1660029600000|2022-08-09 07:20:00|154.98|152.58|156.24|153.84|156.88|154.48|154.98|152.58|0
1660029900000|2022-08-09 07:25:00|156.2|153.8|155.61|153.21|156.51|154.11|155.61|153.21|0
1660030200000|2022-08-09 07:30:00|155.7|153.3|154.52|152.12|155.7|153.3|154.52|152.12|0
1660030500000|2022-08-09 07:35:00|154.61|152.21|155.15|152.75|155.69|153.29|154.52|152.12|0
1660030800000|2022-08-09 07:40:00|155.11|152.71|155.87|153.47|155.87|153.47|154.97|152.57|0
1660031100000|2022-08-09 07:45:00|155.78|153.38|155.68|153.28|155.78|153.38|155.32|152.92|0
1660031400000|2022-08-09 07:50:00|155.73|153.33|155.86|153.46|156.13|153.73|155.32|152.92|0
1660031700000|2022-08-09 07:55:00|155.82|153.42|154.78|152.38|155.86|153.46|154.24|151.84|0
1660032000000|2022-08-09 08:00:00|154.69|152.29|154.68|152.28|154.87|152.47|154.28|151.88|0
1660032300000|2022-08-09 08:05:00|154.77|152.37|156.4|154|156.4|154|154.77|152.37|0
1660032600000|2022-08-09 08:10:00|156.3|153.9|155.49|153.09|156.4|154|155.4|153|0
1660032900000|2022-08-09 08:15:00|155.4|153|155.13|152.73|155.85|153.45|155.04|152.64|0
1660033200000|2022-08-09 08:20:00|155.08|152.68|154.09|151.69|155.13|152.73|154.09|151.69|0
1660033500000|2022-08-09 08:25:00|154.14|151.74|153.95|151.55|154.67|152.27|153.95|151.55|0
1660033800000|2022-08-09 08:30:00|154.04|151.64|153.86|151.46|154.54|152.14|153.68|151.28|0
1660034100000|2022-08-09 08:35:00|153.77|151.37|153.68|151.28|154.31|151.91|153.5|151.1|0
1660034400000|2022-08-09 08:40:00|153.77|151.37|154.17|151.77|154.17|151.77|153.5|151.1|0
1660034700000|2022-08-09 08:45:00|154.21|151.81|154.57|152.17|154.57|152.17|153.85|151.45|0
1660035000000|2022-08-09 08:50:00|154.66|152.26|154.48|152.08|154.84|152.44|154.21|151.81|0
1660035300000|2022-08-09 08:55:00|154.39|151.99|154.03|151.63|154.52|152.12|153.94|151.54|0
1660035600000|2022-08-09 09:00:00|153.98|151.58|153.4|151|154.29|151.89|153.22|150.82|0
1660035900000|2022-08-09 09:05:00|153.44|151.04|153.48|151.08|153.62|151.22|153.3|150.9|0
1660036200000|2022-08-09 09:10:00|153.57|151.17|153.48|151.08|153.75|151.35|153.3|150.9|0
1660036500000|2022-08-09 09:15:00|153.57|151.17|153.48|151.08|153.75|151.35|153.21|150.81|0
1660036800000|2022-08-09 09:20:00|153.57|151.17|154.1|151.7|154.19|151.79|153.52|151.12|0
1660037100000|2022-08-09 09:25:00|154.06|151.66|154.73|152.33|154.82|152.42|154.06|151.66|0
1660037400000|2022-08-09 09:30:00|154.82|152.42|154.63|152.23|155.08|152.68|154.63|152.23|0
1660037700000|2022-08-09 09:35:00|154.72|152.32|154.9|152.5|154.99|152.59|154.54|152.14|0
1660038000000|2022-08-09 09:40:00|154.99|152.59|154.54|152.14|155.17|152.77|154.45|152.05|0
1660038300000|2022-08-09 09:45:00|154.63|152.23|154.18|151.78|155.08|152.68|154.09|151.69|0
1660038600000|2022-08-09 09:50:00|154.09|151.69|154.89|152.49|154.89|152.49|154.09|151.69|0
1660038900000|2022-08-09 09:55:00|154.98|152.58|155.61|153.21|155.79|153.39|154.89|152.49|0
1660039200000|2022-08-09 10:00:00|155.7|153.3|155.29|152.89|155.7|153.3|155.2|152.8|0
1660039500000|2022-08-09 10:05:00|155.24|152.84|156.1|153.7|156.1|153.7|155.24|152.84|0
1660039800000|2022-08-09 10:10:00|156.05|153.65|157.92|155.52|157.96|155.56|156.05|153.65|0
1660040100000|2022-08-09 10:15:00|157.87|155.47|157.77|155.37|158.6|156.2|157.77|155.37|0
1660040400000|2022-08-09 10:20:00|157.82|155.42|158.59|156.19|159.33|156.93|157.82|155.42|0
1660040700000|2022-08-09 10:25:00|158.69|156.29|159.05|156.65|159.33|156.93|158.41|156.01|0
1660041000000|2022-08-09 10:30:00|158.87|156.47|159.51|157.11|159.6|157.2|157.47|155.07|0
1660041300000|2022-08-09 10:35:00|159.46|157.06|158.86|156.46|160.15|157.75|158.86|156.46|0
1660041600000|2022-08-09 10:40:00|158.77|156.37|159.59|157.19|159.69|157.29|158.59|156.19|0
1660041900000|2022-08-09 10:45:00|159.5|157.1|159.78|157.38|160.33|157.93|159.18|156.78|0
1660042200000|2022-08-09 10:50:00|159.73|157.33|159.77|157.37|160.33|157.93|159.59|157.19|0
1660042500000|2022-08-09 10:55:00|159.86|157.46|159.03|156.63|160.23|157.83|159.03|156.63|0
1660042800000|2022-08-09 11:00:00|158.94|156.54|158.12|155.72|159.03|156.63|157.94|155.54|0
1660043100000|2022-08-09 11:05:00|158.16|155.76|158.75|156.35|158.75|156.35|158.02|155.62|0
1660043400000|2022-08-09 11:10:00|158.8|156.4|158.38|155.98|158.8|156.4|158.02|155.62|0
1660043700000|2022-08-09 11:15:00|158.43|156.03|158.47|156.07|158.75|156.35|157.97|155.57|0
1660044000000|2022-08-09 11:20:00|158.52|156.12|158.84|156.44|159.02|156.62|158.15|155.75|0
1660044300000|2022-08-09 11:25:00|158.88|156.48|159.84|157.44|160.21|157.81|158.88|156.48|0
1660044600000|2022-08-09 11:30:00|160.21|157.81|159.01|156.61|160.54|158.14|159.01|156.61|0
1660044900000|2022-08-09 11:35:00|158.97|156.57|159.75|157.35|159.93|157.53|158.74|156.34|0
1660045200000|2022-08-09 11:40:00|159.65|157.25|162.34|159.94|162.43|160.03|159.56|157.16|0
1660045500000|2022-08-09 11:45:00|162.24|159.84|161.77|159.37|162.33|159.93|161.68|159.28|0
1660045800000|2022-08-09 11:50:00|161.82|159.42|161.31|158.91|162.15|159.75|161.21|158.81|0
1660046100000|2022-08-09 11:55:00|161.4|159|161.86|159.46|161.91|159.51|161.21|158.81|0
1660046400000|2022-08-09 12:00:00|161.95|159.55|161.21|158.81|162.05|159.65|161.02|158.62|0
1660046700000|2022-08-09 12:05:00|161.16|158.76|162.41|160.01|162.41|160.01|161.12|158.72|0
1660047000000|2022-08-09 12:10:00|162.32|159.92|162.04|159.64|162.97|160.57|161.95|159.55|0
1660047300000|2022-08-09 12:15:00|161.95|159.55|161.39|158.99|161.95|159.55|161.2|158.8|0
1660047600000|2022-08-09 12:20:00|161.29|158.89|160|157.6|161.29|158.89|160|157.6|0
1660047900000|2022-08-09 12:25:00|159.9|157.5|160.18|157.78|160.27|157.87|159.81|157.41|0
1660048200000|2022-08-09 12:30:00|160.27|157.87|159.35|156.95|161.1|158.7|159.25|156.85|0
1660048500000|2022-08-09 12:35:00|159.71|157.31|159.53|157.13|159.9|157.5|159.34|156.94|0
1660048800000|2022-08-09 12:40:00|159.43|157.03|159.8|157.4|159.98|157.58|159.16|156.76|0
1660049100000|2022-08-09 12:45:00|159.71|157.31|159.8|157.4|159.98|157.58|159.25|156.85|0
1660049400000|2022-08-09 12:50:00|159.89|157.49|159.61|157.21|160.44|158.04|159.52|157.12|0
1660049700000|2022-08-09 12:55:00|159.52|157.12|159.98|157.58|159.98|157.58|159.43|157.03|0
1660050000000|2022-08-09 13:00:00|160.02|157.62|159.7|157.3|160.62|158.22|159.56|157.16|0
1660050300000|2022-08-09 13:05:00|159.79|157.39|159.79|157.39|160.43|158.03|159.33|156.93|0
1660050600000|2022-08-09 13:10:00|159.69|157.29|160.34|157.94|160.52|158.12|159.51|157.11|0
1660050900000|2022-08-09 13:15:00|160.24|157.84|160.89|158.49|161.44|159.04|160.24|157.84|0
1660051200000|2022-08-09 13:20:00|160.98|158.58|159.59|157.19|161.03|158.63|159.59|157.19|0
1660051500000|2022-08-09 13:25:00|159.68|157.28|159.41|157.01|160.51|158.11|159.22|156.82|0
1660051800000|2022-08-09 13:30:00|159.59|157.19|160.69|158.29|161.9|159.5|157.76|155.36|0
1660052100000|2022-08-09 13:35:00|160.6|158.2|160.23|157.83|161.25|158.85|158.39|155.99|0
1660052400000|2022-08-09 13:40:00|159.95|157.55|158.75|156.35|160.41|158.01|158.02|155.62|0
1660052700000|2022-08-09 13:45:00|158.48|156.08|160.22|157.82|160.78|158.38|157.84|155.44|0
1660053000000|2022-08-09 13:50:00|160.41|158.01|163.01|160.61|163.38|160.98|159.21|156.81|0
1660053300000|2022-08-09 13:55:00|162.54|160.14|163.28|160.88|164.22|161.82|162.45|160.05|0
1660053600000|2022-08-09 14:00:00|163.66|161.26|163.9|161.5|164.5|162.1|161.75|159.35|0
1660053900000|2022-08-09 14:05:00|164.18|161.78|165.12|162.72|165.12|162.72|163.8|161.4|0
1660054200000|2022-08-09 14:10:00|165.26|162.86|163.33|160.93|165.3|162.9|162.77|160.37|0
1660054500000|2022-08-09 14:15:00|163.8|161.4|162.67|160.27|163.8|161.4|162.12|159.72|0
1660054800000|2022-08-09 14:20:00|162.63|160.23|164.64|162.24|164.83|162.43|161.74|159.34|0
1660055100000|2022-08-09 14:25:00|164.54|162.14|161.88|159.48|164.54|162.14|161.88|159.48|0
1660055400000|2022-08-09 14:30:00|161.92|159.52|160.9|158.5|162.85|160.45|160.53|158.13|0
1660055700000|2022-08-09 14:35:00|160.99|158.59|161.55|159.15|162.29|159.89|160.9|158.5|0
1660056000000|2022-08-09 14:40:00|161.45|159.05|161.59|159.19|162.48|160.08|160.99|158.59|0
1660056300000|2022-08-09 14:45:00|161.82|159.42|161.17|158.77|163.12|160.72|161.08|158.68|0
1660056600000|2022-08-09 14:50:00|161.26|158.86|162.47|160.07|162.47|160.07|160.15|157.75|0
1660056900000|2022-08-09 14:55:00|162.28|159.88|163.21|160.81|163.77|161.37|162.28|159.88|0
1660057200000|2022-08-09 15:00:00|163.12|160.72|166.69|164.29|166.69|164.29|163.12|160.72|0
1660057500000|2022-08-09 15:05:00|166.79|164.39|165.27|162.87|166.88|164.48|164.52|162.12|0
1660057800000|2022-08-09 15:10:00|165.36|162.96|161.9|159.5|165.55|163.15|161.9|159.5|0
1660058100000|2022-08-09 15:15:00|161.8|159.4|160.69|158.29|162.36|159.96|159.86|157.46|0
1660058400000|2022-08-09 15:20:00|160.6|158.2|160.87|158.47|161.06|158.66|159.95|157.55|0
1660058700000|2022-08-09 15:25:00|160.78|158.38|160.96|158.56|161.24|158.84|159.49|157.09|0
1660059000000|2022-08-09 15:30:00|160.87|158.47|162.07|159.67|162.35|159.95|160.68|158.28|0
1660059300000|2022-08-09 15:35:00|161.98|159.58|162.07|159.67|162.44|160.04|161.05|158.65|0
1660059600000|2022-08-09 15:40:00|162.16|159.76|162.16|159.76|162.25|159.85|160.77|158.37|0
1660059900000|2022-08-09 15:45:00|162.25|159.85|161.88|159.48|162.34|159.94|161.04|158.64|0
1660060200000|2022-08-09 15:50:00|161.97|159.57|161.69|159.29|163.65|161.25|161.22|158.82|0
1660060500000|2022-08-09 15:55:00|161.78|159.38|163.17|160.77|163.36|160.96|161.41|159.01|0
1660060800000|2022-08-09 16:00:00|163.27|160.87|162.99|160.59|164.39|161.99|162.61|160.21|0
1660061100000|2022-08-09 16:05:00|162.89|160.49|163.36|160.96|163.36|160.96|162.33|159.93|0
1660061400000|2022-08-09 16:10:00|163.26|160.86|164.1|161.7|164.2|161.8|162.98|160.58|0
1660061700000|2022-08-09 16:15:00|163.91|161.51|164.47|162.07|164.48|162.08|163.44|161.04|0
1660062000000|2022-08-09 16:20:00|164.38|161.98|165.23|162.83|165.51|163.11|163.72|161.32|0
1660062300000|2022-08-09 16:25:00|165.18|162.78|165.98|163.58|166.36|163.96|164.19|161.79|0
1660062600000|2022-08-09 16:30:00|166.07|163.67|165.79|163.39|166.26|163.86|165.22|162.82|0
1660062900000|2022-08-09 16:35:00|165.88|163.48|164.93|162.53|166.26|163.86|164.75|162.35|0
1660063200000|2022-08-09 16:40:00|165.03|162.63|165.4|163|165.97|163.57|165.03|162.63|0
1660063500000|2022-08-09 16:45:00|165.59|163.19|165.59|163.19|166.44|164.04|165.21|162.81|0
1660063800000|2022-08-09 16:50:00|165.49|163.09|165.77|163.37|166.44|164.04|165.4|163|0
1660064100000|2022-08-09 16:55:00|165.68|163.28|164.83|162.43|166.06|163.66|164.83|162.43|0
1660064400000|2022-08-09 17:00:00|164.73|162.33|164.17|161.77|164.73|162.33|163.98|161.58|0
1660064700000|2022-08-09 17:05:00|164.26|161.86|165.1|162.7|166.05|163.65|163.79|161.39|0
1660065000000|2022-08-09 17:10:00|165.29|162.89|164.44|162.04|165.95|163.55|164.16|161.76|0
1660065300000|2022-08-09 17:15:00|164.35|161.95|163.97|161.57|164.82|162.42|163.32|160.92|0
1660065600000|2022-08-09 17:20:00|163.88|161.48|163.59|161.19|164.16|161.76|163.31|160.91|0
1660065900000|2022-08-09 17:25:00|163.69|161.29|163.68|161.28|164.43|162.03|163.4|161|0
1660066200000|2022-08-09 17:30:00|163.59|161.19|164.43|162.03|164.62|162.22|163.59|161.19|0
1660066500000|2022-08-09 17:35:00|164.34|161.94|165.37|162.97|165.46|163.06|164.34|161.94|0
1660066800000|2022-08-09 17:40:00|165.46|163.06|165.74|163.34|166.98|164.58|165.09|162.69|0
1660067100000|2022-08-09 17:45:00|165.84|163.44|165.08|162.68|166.69|164.29|164.99|162.59|0
1660067400000|2022-08-09 17:50:00|165.27|162.87|165.08|162.68|165.74|163.34|164.61|162.21|0
1660067700000|2022-08-09 17:55:00|164.98|162.58|161.43|159.03|164.98|162.58|160.68|158.28|0
1660068000000|2022-08-09 18:00:00|161.52|159.12|161.14|158.74|161.61|159.21|160.49|158.09|0
1660068300000|2022-08-09 18:05:00|161.24|158.84|161.14|158.74|161.42|159.02|160.49|158.09|0
1660068600000|2022-08-09 18:10:00|161.23|158.83|161.51|159.11|161.79|159.39|161.05|158.65|0
1660068900000|2022-08-09 18:15:00|161.6|159.2|164.04|161.64|164.33|161.93|161.51|159.11|0
1660069200000|2022-08-09 18:20:00|164.23|161.83|164.89|162.49|165.08|162.68|163.67|161.27|0
1660069500000|2022-08-09 18:25:00|164.8|162.4|165.08|162.68|165.37|162.97|164.32|161.92|0
1660069800000|2022-08-09 18:30:00|165.18|162.78|164.7|162.3|165.36|162.96|164.23|161.83|0
1660070100000|2022-08-09 18:35:00|164.6|162.2|164.13|161.73|165.17|162.77|163.94|161.54|0
1660070400000|2022-08-09 18:40:00|163.94|161.54|164.31|161.91|164.6|162.2|163.94|161.54|0
1660070700000|2022-08-09 18:45:00|164.12|161.72|162.9|160.5|164.12|161.72|162.71|160.31|0
1660071000000|2022-08-09 18:50:00|162.8|160.4|161.86|159.46|162.9|160.5|160.93|158.53|0
1660071300000|2022-08-09 18:55:00|161.77|159.37|162.33|159.93|162.33|159.93|160.93|158.53|0
1660071600000|2022-08-09 19:00:00|162.42|160.02|162.79|160.39|162.79|160.39|161.48|159.08|0
1660071900000|2022-08-09 19:05:00|162.61|160.21|162.23|159.83|163.17|160.77|162.04|159.64|0
1660072200000|2022-08-09 19:10:00|162.32|159.92|163.07|160.67|163.26|160.86|162.32|159.92|0
1660072500000|2022-08-09 19:15:00|162.98|160.58|161.57|159.17|163.07|160.67|161.47|159.07|0
1660072800000|2022-08-09 19:20:00|161.75|159.35|160.17|157.77|161.75|159.35|159.98|157.58|0
1660073100000|2022-08-09 19:25:00|160.07|157.67|160.54|158.14|160.72|158.32|159.7|157.3|0
1660073400000|2022-08-09 19:30:00|160.72|158.32|160.81|158.41|161|158.6|159.98|157.58|0
1660073700000|2022-08-09 19:35:00|160.72|158.32|160.9|158.5|161.37|158.97|160.35|157.95|0
1660074000000|2022-08-09 19:40:00|160.99|158.59|162.39|159.99|162.49|160.09|160.34|157.94|0
1660074300000|2022-08-09 19:45:00|162.3|159.9|161.83|159.43|163.14|160.74|161.74|159.34|0
1660074600000|2022-08-09 19:50:00|161.74|159.34|161.73|159.33|162.11|159.71|160.34|157.94|0
1660074900000|2022-08-09 19:55:00|161.64|159.24|160.8|158.4|162.76|160.36|160.8|158.4|0
1660075200000|2022-08-09 20:00:00|160.89|158.49|159.77|157.37|160.89|158.49|159.49|157.09|0
1660075500000|2022-08-09 20:05:00|159.4|157|159.95|157.55|160.23|157.83|159.4|157|0
1660075800000|2022-08-09 20:10:00|160.05|157.65|159.95|157.55|160.05|157.65|159.58|157.18|0
1660076100000|2022-08-09 20:15:00|159.86|157.46|160.52|157.72|160.8|158|159.86|157.26|0
1660076400000|2022-08-09 20:20:00|160.43|157.63|160.15|157.35|160.52|157.72|160.15|157.35|0
1660076700000|2022-08-09 20:25:00|160.19|157.39|160.05|157.25|160.33|157.53|160.05|157.25|0
1660077000000|2022-08-09 20:30:00|160.1|157.3|160.23|157.43|160.33|157.53|160.05|157.25|0
1660077300000|2022-08-09 20:35:00|160.14|157.34|159.95|157.15|160.23|157.43|159.95|157.15|0
1660077600000|2022-08-09 20:40:00|160.04|157.24|159.9|157.1|160.04|157.24|159.86|157.06|0
1660077900000|2022-08-09 20:45:00|159.95|157.15|159.85|157.05|160.23|157.43|159.76|156.96|0
1660078200000|2022-08-09 20:50:00|159.81|157.01|159.76|156.96|160.04|157.24|159.76|156.96|0
1660078500000|2022-08-09 20:55:00|159.66|156.86|159.43|156.63|159.76|156.96|159.39|156.59|0
1660078800000|2022-08-09 21:00:00|159.51|156.71|159.17|156.37|159.51|156.71|159.08|156.28|0
1660079100000|2022-08-09 21:05:00|159.1|156.3|159.26|156.46|159.26|156.46|159.09|156.29|0
1660079400000|2022-08-09 21:10:00|159.36|156.56|159.41|156.61|159.41|156.61|159.35|156.55|0
1660079700000|2022-08-09 21:15:00|159.4|156.6|159.43|156.63|159.46|156.66|159.4|156.6|0
1660080000000|2022-08-09 21:20:00|159.4|156.6|159.43|156.63|159.43|156.63|159.4|156.6|0
1660080300000|2022-08-09 21:25:00|159.46|156.66|159.55|156.75|159.55|156.75|159.46|156.66|0
1660080600000|2022-08-09 21:30:00|159.56|156.76|159.56|156.76|159.56|156.76|159.53|156.73|0
1660080900000|2022-08-09 21:35:00|159.57|156.77|159.54|156.74|159.57|156.77|159.53|156.73|0
1660081200000|2022-08-09 21:40:00|159.58|156.78|159.63|156.83|159.63|156.83|159.57|156.77|0
1660081500000|2022-08-09 21:45:00|159.59|156.79|159.59|156.79|159.65|156.85|159.55|156.75|0
1660081800000|2022-08-09 21:50:00|159.6|156.8|159.82|157.02|159.83|157.03|159.6|156.8|0
1660082100000|2022-08-09 21:55:00|159.8|157|159.75|156.95|159.8|157|159.64|156.84|0
1660082400000|2022-08-09 22:00:00|159.68|156.88|160.09|157.29|160.46|157.66|159.58|156.78|0
1660082700000|2022-08-09 22:05:00|159.99|157.19|160.18|157.38|160.27|157.47|159.9|157.1|0
1660083000000|2022-08-09 22:10:00|160.13|157.33|160.08|157.28|160.45|157.65|159.9|157.1|0
1660083300000|2022-08-09 22:15:00|159.99|157.19|159.71|156.91|160.08|157.28|159.62|156.82|0
1660083600000|2022-08-09 22:20:00|159.62|156.82|159.71|156.91|159.75|156.95|159.52|156.72|0
1660083900000|2022-08-09 22:25:00|159.61|156.81|159.57|156.77|159.89|157.09|159.52|156.72|0
1660084200000|2022-08-09 22:30:00|159.52|156.72|160.07|157.27|160.35|157.55|159.52|156.72|0
1660084500000|2022-08-09 22:35:00|160.12|157.32|160.35|157.55|160.44|157.64|160.07|157.27|0
1660084800000|2022-08-09 22:40:00|160.25|157.45|160.34|157.54|160.44|157.64|160.21|157.41|0
1660085100000|2022-08-09 22:45:00|160.25|157.45|160.15|157.35|160.25|157.45|160.06|157.26|0
1660085400000|2022-08-09 22:50:00|160.25|157.45|159.97|157.17|160.25|157.45|159.97|157.17|0
1660085700000|2022-08-09 22:55:00|159.87|157.07|160.24|157.44|160.24|157.44|159.87|157.07|0
1660086000000|2022-08-09 23:00:00|160.33|157.53|159.59|156.79|160.52|157.72|159.59|156.79|0
1660086300000|2022-08-09 23:05:00|159.64|156.84|159.77|156.97|159.87|157.07|159.59|156.79|0
1660086600000|2022-08-09 23:10:00|159.68|156.88|159.49|156.69|159.68|156.88|159.49|156.69|0
1660086900000|2022-08-09 23:15:00|159.54|156.74|159.72|156.92|159.77|156.97|159.49|156.69|0
1660087200000|2022-08-09 23:20:00|159.67|156.87|160.13|157.33|160.13|157.33|159.3|156.5|0
1660087500000|2022-08-09 23:25:00|160.09|157.29|160.04|157.24|160.22|157.42|159.85|157.05|0
1660087800000|2022-08-09 23:30:00|160.13|157.33|160.13|157.33|160.22|157.42|159.99|157.19|0
1660088100000|2022-08-09 23:35:00|160.03|157.23|160.12|157.32|160.22|157.42|160.03|157.23|0
1660088400000|2022-08-09 23:40:00|160.08|157.28|160.31|157.51|160.4|157.6|160.08|157.28|0
1660088700000|2022-08-09 23:45:00|160.21|157.41|159.93|157.13|160.31|157.51|159.84|157.04|0
1660089000000|2022-08-09 23:50:00|159.84|157.04|159.65|156.85|160.03|157.23|159.52|156.72|0
1660089300000|2022-08-09 23:55:00|159.75|156.95|159.46|156.66|160.02|157.22|159.37|156.57|0
1660089600000|2022-08-10 00:00:00|159.74|156.94|160.95|158.15|161.13|158.33|159.19|156.39|0
1660089900000|2022-08-10 00:05:00|161.04|158.24|161.88|159.08|162.63|159.83|161.04|158.24|0
1660090200000|2022-08-10 00:10:00|161.97|159.17|162.2|159.4|162.25|159.45|161.69|158.89|0
1660090500000|2022-08-10 00:15:00|162.15|159.35|161.96|159.16|162.43|159.63|161.69|158.89|0
1660090800000|2022-08-10 00:20:00|162.11|159.31|161.92|159.12|162.25|159.45|161.68|158.88|0
1660091100000|2022-08-10 00:25:00|161.87|159.07|162.38|159.58|162.38|159.58|161.87|159.07|0
1660091400000|2022-08-10 00:30:00|162.43|159.63|162.14|159.34|162.43|159.63|161.86|159.06|0
1660091700000|2022-08-10 00:35:00|162.24|159.44|162.05|159.25|162.42|159.62|161.95|159.15|0
1660092000000|2022-08-10 00:40:00|162.1|159.3|162.37|159.57|162.42|159.62|161.67|158.87|0
1660092300000|2022-08-10 00:45:00|162.42|159.62|162.42|159.62|162.61|159.81|162.32|159.52|0
1660092600000|2022-08-10 00:50:00|162.32|159.52|162.51|159.71|162.6|159.8|162.13|159.33|0
1660092900000|2022-08-10 00:55:00|162.46|159.66|162.6|159.8|162.6|159.8|162.13|159.33|0
1660093200000|2022-08-10 01:00:00|162.5|159.7|161.1|158.3|162.5|159.7|161.1|158.3|0
1660093500000|2022-08-10 01:05:00|161.19|158.39|160.86|158.06|161.28|158.48|160.72|157.92|0
1660093800000|2022-08-10 01:10:00|160.82|158.02|160.63|157.83|160.91|158.11|160.35|157.55|0
1660094100000|2022-08-10 01:15:00|160.53|157.73|160.16|157.36|160.81|158.01|160.07|157.27|0
1660094400000|2022-08-10 01:20:00|160.07|157.27|160.06|157.26|160.44|157.64|159.93|157.13|0
1660094700000|2022-08-10 01:25:00|159.97|157.17|160.25|157.45|160.43|157.63|159.78|156.98|0
1660095000000|2022-08-10 01:30:00|160.29|157.49|160.24|157.44|160.62|157.82|160.15|157.35|0
1660095300000|2022-08-10 01:35:00|160.29|157.49|159.78|156.98|160.29|157.49|159.78|156.98|0
1660095600000|2022-08-10 01:40:00|159.82|157.02|160.14|157.34|160.52|157.72|159.78|156.98|0
1660095900000|2022-08-10 01:45:00|160.05|157.25|160.05|157.25|160.33|157.53|159.96|157.16|0
1660096200000|2022-08-10 01:50:00|160.1|157.3|160.7|157.9|160.7|157.9|160.1|157.3|0
1660096500000|2022-08-10 01:55:00|160.6|157.8|160.97|158.17|161.07|158.27|160.42|157.62|0
1660096800000|2022-08-10 02:00:00|161.07|158.27|161.02|158.22|161.07|158.27|160.83|158.03|0
1660097100000|2022-08-10 02:05:00|161.06|158.26|160.69|157.89|161.25|158.45|160.59|157.79|0
1660097400000|2022-08-10 02:10:00|160.64|157.84|161.24|158.44|161.34|158.54|160.64|157.84|0
1660097700000|2022-08-10 02:15:00|161.34|158.54|161.48|158.68|161.62|158.82|161.24|158.44|0
1660098000000|2022-08-10 02:20:00|161.43|158.63|161.89|159.09|161.89|159.09|161.14|158.34|0
1660098300000|2022-08-10 02:25:00|161.98|159.18|161.38|158.58|162.26|159.46|161.33|158.53|0
1660098600000|2022-08-10 02:30:00|161.33|158.53|162.54|159.74|162.64|159.84|161.33|158.53|0
1660098900000|2022-08-10 02:35:00|162.59|159.79|161.98|159.18|162.59|159.79|161.98|159.18|0
1660099200000|2022-08-10 02:40:00|162.07|159.27|162.54|159.74|162.54|159.74|161.84|159.04|0
1660099500000|2022-08-10 02:45:00|162.44|159.64|162.25|159.45|162.82|160.02|162.25|159.45|0
1660099800000|2022-08-10 02:50:00|162.34|159.54|161.41|158.61|162.34|159.54|161.31|158.51|0
1660100100000|2022-08-10 02:55:00|161.5|158.7|161.59|158.79|161.68|158.88|161.31|158.51|0
1660100400000|2022-08-10 03:00:00|161.5|158.7|161.31|158.51|161.59|158.79|161.12|158.32|0
1660100700000|2022-08-10 03:05:00|161.4|158.6|161.49|158.69|161.49|158.69|161.3|158.5|0
1660101000000|2022-08-10 03:10:00|161.45|158.65|161.39|158.59|161.58|158.78|161.39|158.59|0
1660101300000|2022-08-10 03:15:00|161.49|158.69|161.58|158.78|161.58|158.78|161.39|158.59|0
1660101600000|2022-08-10 03:20:00|161.49|158.69|161.95|159.15|162.04|159.24|161.39|158.59|0
1660101900000|2022-08-10 03:25:00|161.86|159.06|161.95|159.15|162.04|159.24|161.86|159.06|0
1660102200000|2022-08-10 03:30:00|161.85|159.05|161.76|158.96|161.95|159.15|161.57|158.77|0
1660102500000|2022-08-10 03:35:00|161.66|158.86|161.57|158.77|161.85|159.05|161.57|158.77|0
1660102800000|2022-08-10 03:40:00|161.66|158.86|161.38|158.58|161.75|158.95|161.38|158.58|0
1660103100000|2022-08-10 03:45:00|161.28|158.48|161.37|158.57|161.56|158.76|161.19|158.39|0
1660103400000|2022-08-10 03:50:00|161.33|158.53|161.56|158.76|161.56|158.76|161.33|158.53|0
1660103700000|2022-08-10 03:55:00|161.65|158.85|162.12|159.32|162.26|159.46|161.56|158.76|0
1660104000000|2022-08-10 04:00:00|162.02|159.22|161.27|158.47|162.02|159.22|161.27|158.47|0
1660104300000|2022-08-10 04:05:00|161.37|158.57|161.55|158.75|161.55|158.75|161.32|158.52|0
1660104600000|2022-08-10 04:10:00|161.46|158.66|161.36|158.56|161.55|158.75|161.27|158.47|0
1660104900000|2022-08-10 04:15:00|161.41|158.61|161.54|158.74|161.64|158.84|161.41|158.61|0
1660105200000|2022-08-10 04:20:00|161.45|158.65|161.73|158.93|161.73|158.93|161.36|158.56|0
1660105500000|2022-08-10 04:25:00|161.63|158.83|161.63|158.83|161.82|159.02|161.63|158.83|0
1660105800000|2022-08-10 04:30:00|161.59|158.79|161.49|158.69|161.68|158.88|161.44|158.64|0
1660106100000|2022-08-10 04:35:00|161.53|158.73|161.34|158.54|161.53|158.73|161.25|158.45|0
1660106400000|2022-08-10 04:40:00|161.25|158.45|161.25|158.45|161.3|158.5|161.25|158.45|0
1660106700000|2022-08-10 04:45:00|161.06|158.26|161.25|158.45|161.25|158.45|161.06|158.26|0
1660107000000|2022-08-10 04:50:00|161.29|158.49|161.34|158.54|161.43|158.63|161.24|158.44|0
1660107300000|2022-08-10 04:55:00|161.43|158.63|161.33|158.53|161.52|158.72|161.33|158.53|0
1660107600000|2022-08-10 05:00:00|161.43|158.63|161.8|159|161.8|159|161.24|158.44|0
1660107900000|2022-08-10 05:05:00|161.7|158.9|161.7|158.9|161.89|159.09|161.61|158.81|0
1660108200000|2022-08-10 05:10:00|161.75|158.95|161.75|158.95|161.79|158.99|161.61|158.81|0
1660108500000|2022-08-10 05:15:00|161.79|158.99|162.12|159.32|162.16|159.36|161.7|158.9|0
1660108800000|2022-08-10 05:20:00|162.16|159.36|162.16|159.36|162.26|159.46|162.07|159.27|0
1660109100000|2022-08-10 05:25:00|162.25|159.45|162.16|159.36|162.25|159.45|162.11|159.31|0
1660109400000|2022-08-10 05:30:00|162.06|159.26|161.97|159.17|162.06|159.26|161.78|158.98|0
1660109700000|2022-08-10 05:35:00|161.92|159.12|162.43|159.63|162.43|159.63|161.87|159.07|0
1660110000000|2022-08-10 05:40:00|162.39|159.59|162.43|159.63|162.52|159.72|162.34|159.54|0
1660110300000|2022-08-10 05:45:00|162.52|159.72|162.8|160|162.99|160.19|162.52|159.72|0
1660110600000|2022-08-10 05:50:00|162.76|159.96|163.13|160.33|163.18|160.38|162.76|159.96|0
1660110900000|2022-08-10 05:55:00|163.18|160.38|163.17|160.37|163.18|160.38|162.99|160.19|0
1660111200000|2022-08-10 06:00:00|163.27|160.47|164.3|161.5|164.3|161.5|163.27|160.47|0
1660111500000|2022-08-10 06:05:00|164.26|161.46|164.02|161.22|164.3|161.5|163.45|160.65|0
1660111800000|2022-08-10 06:10:00|163.92|161.12|163.64|160.84|164.21|161.41|163.35|160.55|0
1660112100000|2022-08-10 06:15:00|163.54|160.74|163.3|160.5|164.01|161.21|163.3|160.5|0
1660112400000|2022-08-10 06:20:00|163.35|160.55|163.77|160.97|163.82|161.02|163.07|160.27|0
1660112700000|2022-08-10 06:25:00|163.72|160.92|164.38|161.58|164.38|161.58|163.72|160.92|0
1660113000000|2022-08-10 06:30:00|164.29|161.49|164.19|161.39|164.29|161.49|163.63|160.83|0
1660113300000|2022-08-10 06:35:00|164.1|161.3|163.06|160.26|164.1|161.3|162.96|160.16|0
1660113600000|2022-08-10 06:40:00|163.15|160.35|162.68|159.88|163.24|160.44|162.68|159.88|0
1660113900000|2022-08-10 06:45:00|162.77|159.97|162.67|159.87|162.86|160.06|162.54|159.74|0
1660114200000|2022-08-10 06:50:00|162.58|159.78|162.53|159.73|162.86|160.06|162.48|159.68|0
1660114500000|2022-08-10 06:55:00|162.48|159.68|162.67|159.87|162.67|159.87|162.29|159.49|0
1660114800000|2022-08-10 07:00:00|162.81|160.01|163.4|160.6|163.77|160.97|162.48|159.68|0
1660115100000|2022-08-10 07:05:00|163.15|160.75|164.14|161.74|164.9|162.5|162.44|160.04|0
1660115400000|2022-08-10 07:10:00|164.23|161.83|162.63|160.23|164.42|162.02|162.25|159.85|0
1660115700000|2022-08-10 07:15:00|162.53|160.13|162.15|159.75|162.63|160.23|161.78|159.38|0
1660116000000|2022-08-10 07:20:00|162.06|159.66|161.96|159.56|162.06|159.66|161.4|159|0
1660116300000|2022-08-10 07:25:00|161.92|159.52|161.12|158.72|162.15|159.75|160.84|158.44|0
1660116600000|2022-08-10 07:30:00|161.07|158.67|160.65|158.25|161.07|158.67|160.09|157.69|0
1660116900000|2022-08-10 07:35:00|160.56|158.16|160.93|158.53|161.02|158.62|160.18|157.78|0
1660117200000|2022-08-10 07:40:00|160.98|158.58|161.16|158.76|161.3|158.9|160.74|158.34|0
1660117500000|2022-08-10 07:45:00|161.02|158.62|159.99|157.59|161.2|158.8|159.99|157.59|0
1660117800000|2022-08-10 07:50:00|159.85|157.45|159.57|157.17|160.08|157.68|159.16|156.76|0
1660118100000|2022-08-10 07:55:00|159.62|157.22|160.69|158.29|160.69|158.29|159.43|157.03|0
1660118400000|2022-08-10 08:00:00|160.88|158.48|160.36|157.96|161.16|158.76|160.13|157.73|0
1660118700000|2022-08-10 08:05:00|160.41|158.01|160.31|157.91|160.69|158.29|159.95|157.55|0
1660119000000|2022-08-10 08:10:00|160.22|157.82|159.94|157.54|160.22|157.82|159.76|157.36|0
1660119300000|2022-08-10 08:15:00|159.85|157.45|160.49|158.09|160.49|158.09|159.8|157.4|0
1660119600000|2022-08-10 08:20:00|160.4|158|159.1|156.7|160.54|158.14|159.01|156.61|0
1660119900000|2022-08-10 08:25:00|159.29|156.89|158.82|156.42|159.56|157.16|158.82|156.42|0
1660120200000|2022-08-10 08:30:00|158.36|155.96|158.57|156.17|159.07|156.67|157.72|155.32|0
1660120500000|2022-08-10 08:35:00|158.52|156.12|158.97|156.57|159.07|156.67|158.15|155.75|0
1660120800000|2022-08-10 08:40:00|158.93|156.53|157.6|155.2|158.93|156.53|156.87|154.47|0
1660121100000|2022-08-10 08:45:00|157.65|155.25|157.42|155.02|157.83|155.43|157.23|154.83|0
1660121400000|2022-08-10 08:50:00|157.32|154.92|157.5|155.1|157.69|155.29|157.32|154.92|0
1660121700000|2022-08-10 08:55:00|157.41|155.01|157.86|155.46|158.05|155.65|157.32|154.92|0
1660122000000|2022-08-10 09:00:00|157.77|155.37|157.32|154.92|158.32|155.92|157.13|154.73|0
1660122300000|2022-08-10 09:05:00|157.22|154.82|158.32|155.92|158.46|156.06|157.22|154.82|0
1660122600000|2022-08-10 09:10:00|158.27|155.87|158.13|155.73|158.32|155.92|157.86|155.46|0
1660122900000|2022-08-10 09:15:00|158.22|155.82|158.22|155.82|158.4|156|158.04|155.64|0
1660123200000|2022-08-10 09:20:00|158.31|155.91|158.58|156.18|158.58|156.18|158.31|155.91|0
1660123500000|2022-08-10 09:25:00|158.67|156.27|158.67|156.27|158.95|156.55|158.49|156.09|0
1660123800000|2022-08-10 09:30:00|158.72|156.32|158.76|156.36|158.94|156.54|158.58|156.18|0
1660124100000|2022-08-10 09:35:00|158.67|156.27|159.03|156.63|159.12|156.72|158.67|156.27|0
1660124400000|2022-08-10 09:40:00|158.94|156.54|158.94|156.54|159.12|156.72|158.66|156.26|0
1660124700000|2022-08-10 09:45:00|158.84|156.44|159.12|156.72|159.12|156.72|158.75|156.35|0
1660125000000|2022-08-10 09:50:00|159.07|156.67|159.3|156.9|159.67|157.27|159.07|156.67|0
1660125300000|2022-08-10 09:55:00|159.21|156.81|158.65|156.25|159.3|156.9|158.65|156.25|0
1660125600000|2022-08-10 10:00:00|158.7|156.3|159.25|156.85|159.39|156.99|158.65|156.25|0
1660125900000|2022-08-10 10:05:00|159.2|156.8|159.38|156.98|159.57|157.17|159.2|156.8|0
1660126200000|2022-08-10 10:10:00|159.47|157.07|159.01|156.61|159.56|157.16|159.01|156.61|0
1660126500000|2022-08-10 10:15:00|159.1|156.7|158.92|156.52|159.1|156.7|158.28|155.88|0
1660126800000|2022-08-10 10:20:00|158.82|156.42|159|156.6|159.33|156.93|158.82|156.42|0
1660127100000|2022-08-10 10:25:00|158.91|156.51|158.82|156.42|159|156.6|158.55|156.15|0
1660127400000|2022-08-10 10:30:00|158.77|156.37|159.18|156.78|159.37|156.97|158.77|156.37|0
1660127700000|2022-08-10 10:35:00|159.23|156.83|159.27|156.87|159.37|156.97|159.04|156.64|0
1660128000000|2022-08-10 10:40:00|159.32|156.92|159.82|157.42|159.82|157.42|159.18|156.78|0
1660128300000|2022-08-10 10:45:00|159.87|157.47|160.19|157.79|160.23|157.83|159.64|157.24|0
1660128600000|2022-08-10 10:50:00|160.09|157.69|159.81|157.41|160.19|157.79|159.63|157.23|0
1660128900000|2022-08-10 10:55:00|159.72|157.32|159.35|156.95|159.72|157.32|158.99|156.59|0
1660129200000|2022-08-10 11:00:00|159.26|156.86|158.8|156.4|159.72|157.32|158.75|156.35|0
1660129500000|2022-08-10 11:05:00|158.89|156.49|158.52|156.12|158.89|156.49|158.34|155.94|0
1660129800000|2022-08-10 11:10:00|158.43|156.03|158.98|156.58|158.98|156.58|158.34|155.94|0
1660130100000|2022-08-10 11:15:00|158.88|156.48|158.88|156.48|159.25|156.85|158.79|156.39|0
1660130400000|2022-08-10 11:20:00|158.97|156.57|158.51|156.11|159.16|156.76|158.33|155.93|0
1660130700000|2022-08-10 11:25:00|158.42|156.02|158.97|156.57|158.97|156.57|158.42|156.02|0
1660131000000|2022-08-10 11:30:00|158.92|156.52|158.23|155.83|159.06|156.66|158.14|155.74|0
1660131300000|2022-08-10 11:35:00|158.32|155.92|158.59|156.19|158.69|156.29|158.23|155.83|0
1660131600000|2022-08-10 11:40:00|158.69|156.29|158.41|156.01|158.78|156.38|158.32|155.92|0
1660131900000|2022-08-10 11:45:00|158.32|155.92|158.5|156.1|158.77|156.37|158.32|155.92|0
1660132200000|2022-08-10 11:50:00|158.4|156|158.49|156.09|158.59|156.19|158.04|155.64|0
1660132500000|2022-08-10 11:55:00|158.4|156|157.67|155.27|158.4|156|157.58|155.18|0
1660132800000|2022-08-10 12:00:00|157.58|155.18|157.48|155.08|158.03|155.63|157.39|154.99|0
1660133100000|2022-08-10 12:05:00|157.39|154.99|157.02|154.62|157.48|155.08|156.3|153.9|0
1660133400000|2022-08-10 12:10:00|156.93|154.53|156.57|154.17|156.93|154.53|156.39|153.99|0
1660133700000|2022-08-10 12:15:00|156.48|154.08|156.84|154.44|157.38|154.98|156.48|154.08|0
1660134000000|2022-08-10 12:20:00|156.93|154.53|157.74|155.34|157.74|155.34|156.56|154.16|0
1660134300000|2022-08-10 12:25:00|157.56|155.16|156.79|154.39|157.93|155.53|155.34|152.94|0
1660134600000|2022-08-10 12:30:00|157.19|154.79|139.34|136.94|157.19|154.79|136.46|134.06|0
1660134900000|2022-08-10 12:35:00|139.21|136.81|138.44|136.04|145.81|143.41|138.05|135.65|0
1660135200000|2022-08-10 12:40:00|138.39|135.99|138.06|135.66|138.64|136.24|136.43|134.03|0
1660135500000|2022-08-10 12:45:00|137.98|135.58|137.16|134.76|138.64|136.24|136.26|133.86|0
1660135800000|2022-08-10 12:50:00|137.2|134.8|138.3|135.9|138.38|135.98|137.16|134.76|0
1660136100000|2022-08-10 12:55:00|138.06|135.66|139.12|136.72|139.45|137.05|137.73|135.33|0
1660136400000|2022-08-10 13:00:00|139.29|136.89|138.54|136.14|139.7|137.3|138.21|135.81|0
1660136700000|2022-08-10 13:05:00|138.71|136.31|138.54|136.14|139.12|136.72|138.38|135.98|0
1660137000000|2022-08-10 13:10:00|138.62|136.22|140.11|137.71|140.27|137.87|138.62|136.22|0
1660137300000|2022-08-10 13:15:00|140.03|137.63|138.62|136.22|140.03|137.63|138.21|135.81|0
1660137600000|2022-08-10 13:20:00|138.7|136.3|138.94|136.54|139.28|136.88|138.29|135.89|0
1660137900000|2022-08-10 13:25:00|138.86|136.46|137.38|134.98|139.19|136.79|136.65|134.25|0
1660138200000|2022-08-10 13:30:00|137.05|134.65|140.01|137.61|140.31|137.91|137.05|134.65|0
1660138500000|2022-08-10 13:35:00|139.81|137.41|141.85|139.45|141.85|139.45|139.51|137.11|0
1660138800000|2022-08-10 13:40:00|141.51|139.11|138.85|136.45|142.01|139.61|138.36|135.96|0
1660139100000|2022-08-10 13:45:00|138.6|136.2|136.96|134.56|138.68|136.28|136.72|134.32|0
1660139400000|2022-08-10 13:50:00|136.72|134.32|139.59|137.19|139.67|137.27|136.63|134.23|0
1660139700000|2022-08-10 13:55:00|139.51|137.11|138.68|136.28|140.25|137.85|138.27|135.87|0
1660140000000|2022-08-10 14:00:00|138.92|136.52|138.1|135.7|139.67|137.27|137.44|135.04|0
1660140300000|2022-08-10 14:05:00|138.02|135.62|136.29|133.89|138.92|136.52|136.13|133.73|0
1660140600000|2022-08-10 14:10:00|136.21|133.81|138.27|135.87|138.85|136.45|135.72|133.32|0
1660140900000|2022-08-10 14:15:00|138.35|135.95|139.84|137.44|139.93|137.53|137.85|135.45|0
1660141200000|2022-08-10 14:20:00|140.01|137.61|139.84|137.44|141.77|139.37|139.34|136.94|0
1660141500000|2022-08-10 14:25:00|139.76|137.36|138.47|136.07|139.8|137.4|138.42|136.02|0
1660141800000|2022-08-10 14:30:00|138.67|136.27|137.02|134.62|139.09|136.69|136.93|134.53|0
1660142100000|2022-08-10 14:35:00|136.93|134.53|137.01|134.61|137.26|134.86|136.44|134.04|0
1660142400000|2022-08-10 14:40:00|136.93|134.53|135.7|133.3|137.1|134.7|135.29|132.89|0
1660142700000|2022-08-10 14:45:00|135.62|133.22|135.94|133.54|136.19|133.79|135.05|132.65|0
1660143000000|2022-08-10 14:50:00|135.78|133.38|135.61|133.21|135.94|133.54|134.96|132.56|0
1660143300000|2022-08-10 14:55:00|135.57|133.17|134.96|132.56|135.69|133.29|134.8|132.4|0
1660143600000|2022-08-10 15:00:00|134.8|132.4|131.82|129.42|134.8|132.4|131.82|129.42|0
1660143900000|2022-08-10 15:05:00|131.74|129.34|131.97|129.57|132.45|130.05|130.94|128.54|0
1660144200000|2022-08-10 15:10:00|131.89|129.49|133.33|130.93|134.22|131.82|131.89|129.49|0
1660144500000|2022-08-10 15:15:00|133.25|130.85|135.02|132.62|135.27|132.87|133.09|130.69|0
1660144800000|2022-08-10 15:20:00|134.94|132.54|133.5|131.1|134.94|132.54|133.42|131.02|0
1660145100000|2022-08-10 15:25:00|133.58|131.18|133.98|131.58|134.22|131.82|133.42|131.02|0
1660145400000|2022-08-10 15:30:00|133.9|131.5|133.03|130.63|133.98|131.58|132.14|129.74|0
1660145700000|2022-08-10 15:35:00|132.95|130.55|133.91|131.51|134.4|132|132.94|130.54|0
1660146000000|2022-08-10 15:40:00|133.99|131.59|133.18|130.78|134.07|131.67|132.94|130.54|0
1660146300000|2022-08-10 15:45:00|133.26|130.86|132.78|130.38|133.91|131.51|132.54|130.14|0
1660146600000|2022-08-10 15:50:00|132.86|130.46|132.45|130.05|133.74|131.34|132.29|129.89|0
1660146900000|2022-08-10 15:55:00|132.37|129.97|132.21|129.81|132.69|130.29|132.05|129.65|0
1660147200000|2022-08-10 16:00:00|132.29|129.89|132.37|129.97|132.61|130.21|131.65|129.25|0
1660147500000|2022-08-10 16:05:00|132.45|130.05|133.25|130.85|133.81|131.41|132.45|130.05|0
1660147800000|2022-08-10 16:10:00|133.17|130.77|133.57|131.17|133.57|131.17|132.92|130.52|0
1660148100000|2022-08-10 16:15:00|133.65|131.25|135.43|133.03|135.43|133.03|133.4|131|0
1660148400000|2022-08-10 16:20:00|135.59|133.19|135.51|133.11|136.33|133.93|135.26|132.86|0
1660148700000|2022-08-10 16:25:00|135.43|133.03|134.77|132.37|136.08|133.68|134.69|132.29|0
1660149000000|2022-08-10 16:30:00|134.69|132.29|134.49|132.09|135.18|132.78|134.28|131.88|0
1660149300000|2022-08-10 16:35:00|134.44|132.04|134.28|131.88|134.61|132.21|133.96|131.56|0
1660149600000|2022-08-10 16:40:00|134.2|131.8|134.28|131.88|134.85|132.45|133.87|131.47|0
1660149900000|2022-08-10 16:45:00|134.2|131.8|134.6|132.2|135.09|132.69|134.03|131.63|0
1660150200000|2022-08-10 16:50:00|134.68|132.28|134.11|131.71|135.17|132.77|133.95|131.55|0
1660150500000|2022-08-10 16:55:00|134.03|131.63|133.94|131.54|134.59|132.19|133.87|131.47|0
1660150800000|2022-08-10 17:00:00|133.86|131.46|134.75|132.35|135.08|132.68|133.86|131.46|0
1660151100000|2022-08-10 17:05:00|134.83|132.43|133.86|131.46|134.99|132.59|133.78|131.38|0
1660151400000|2022-08-10 17:10:00|133.78|131.38|133.21|130.81|133.78|131.38|133.05|130.65|0
1660151700000|2022-08-10 17:15:00|133.13|130.73|132.97|130.57|133.45|131.05|132.73|130.33|0
1660152000000|2022-08-10 17:20:00|133.05|130.65|132.56|130.16|133.61|131.21|132.56|130.16|0
1660152300000|2022-08-10 17:25:00|132.72|130.32|134.01|131.61|134.09|131.69|132.56|130.16|0
1660152600000|2022-08-10 17:30:00|134.09|131.69|134.01|131.61|134.9|132.5|133.44|131.04|0
1660152900000|2022-08-10 17:35:00|133.92|131.52|133.36|130.96|134.25|131.85|133.36|130.96|0
1660153200000|2022-08-10 17:40:00|133.44|131.04|132.79|130.39|133.6|131.2|132.79|130.39|0
1660153500000|2022-08-10 17:45:00|132.71|130.31|131.75|129.35|132.95|130.55|131.75|129.35|0
1660153800000|2022-08-10 17:50:00|131.67|129.27|131.82|129.42|132.23|129.83|131.59|129.19|0
1660154100000|2022-08-10 17:55:00|131.74|129.34|132.7|130.3|133.19|130.79|131.66|129.26|0
1660154400000|2022-08-10 18:00:00|132.62|130.22|132.14|129.74|133.26|130.86|132.14|129.74|0
1660154700000|2022-08-10 18:05:00|132.22|129.82|132.78|130.38|133.1|130.7|132.06|129.66|0
1660155000000|2022-08-10 18:10:00|132.86|130.46|133.74|131.34|133.74|131.34|132.54|130.14|0
1660155300000|2022-08-10 18:15:00|133.66|131.26|133.66|131.26|133.82|131.42|133.17|130.77|0
1660155600000|2022-08-10 18:20:00|133.74|131.34|133.65|131.25|133.82|131.42|133.17|130.77|0
1660155900000|2022-08-10 18:25:00|133.57|131.17|133.65|131.25|133.81|131.41|133.25|130.85|0
1660156200000|2022-08-10 18:30:00|133.57|131.17|133.65|131.25|134.62|132.22|133.49|131.09|0
1660156500000|2022-08-10 18:35:00|133.61|131.21|133.65|131.25|133.97|131.57|133.08|130.68|0
1660156800000|2022-08-10 18:40:00|133.56|131.16|133.4|131|133.73|131.33|133.08|130.68|0
1660157100000|2022-08-10 18:45:00|133.32|130.92|134.85|132.45|134.85|132.45|133.24|130.84|0
1660157400000|2022-08-10 18:50:00|135.1|132.7|134.03|131.63|135.1|132.7|133.87|131.47|0
1660157700000|2022-08-10 18:55:00|134.12|131.72|134.76|132.36|134.93|132.53|133.79|131.39|0
1660158000000|2022-08-10 19:00:00|134.85|132.45|132.89|130.49|135.25|132.85|132.89|130.49|0
1660158300000|2022-08-10 19:05:00|132.81|130.41|133.7|131.3|134.02|131.62|132.73|130.33|0
1660158600000|2022-08-10 19:10:00|133.78|131.38|132.72|130.32|133.78|131.38|132.48|130.08|0
1660158900000|2022-08-10 19:15:00|132.64|130.24|132.31|129.91|133.29|130.89|132.15|129.75|0
1660159200000|2022-08-10 19:20:00|132.23|129.83|131.51|129.11|132.47|130.07|131.43|129.03|0
1660159500000|2022-08-10 19:25:00|131.59|129.19|131.18|128.78|131.83|129.43|130.94|128.54|0
1660159800000|2022-08-10 19:30:00|131.42|129.02|131.1|128.7|131.74|129.34|131.1|128.7|0
1660160100000|2022-08-10 19:35:00|131.18|128.78|129.74|127.34|131.18|128.78|129.58|127.18|0
1660160400000|2022-08-10 19:40:00|129.66|127.26|128.71|126.31|130.22|127.82|128.71|126.31|0
1660160700000|2022-08-10 19:45:00|128.79|126.39|129.58|127.18|129.97|127.57|128.71|126.31|0
1660161000000|2022-08-10 19:50:00|129.66|127.26|129.41|127.01|130.45|128.05|129.34|126.94|0
1660161300000|2022-08-10 19:55:00|129.38|126.98|130.08|127.68|131.12|128.72|128.94|126.54|0
1660161600000|2022-08-10 20:00:00|130.32|127.92|130.71|128.31|130.8|128.4|130|127.6|0
1660161900000|2022-08-10 20:05:00|130.79|128.39|130.71|128.31|130.87|128.47|130.55|128.15|0
1660162200000|2022-08-10 20:10:00|130.63|128.23|130.95|128.55|131.03|128.63|130.47|128.07|0
1660162500000|2022-08-10 20:15:00|131.07|128.27|130.43|127.63|131.07|128.27|130.35|127.55|0
1660162800000|2022-08-10 20:20:00|130.35|127.55|130.27|127.47|130.43|127.63|130.27|127.47|0
1660163100000|2022-08-10 20:25:00|130.35|127.55|130.03|127.23|130.35|127.55|130.03|127.23|0
1660163400000|2022-08-10 20:30:00|130.11|127.31|129.63|126.83|130.11|127.31|129.47|126.67|0
1660164000000|2022-08-10 20:40:00|129.62|126.82|129.7|126.9|129.78|126.98|129.54|126.74|0
1660164300000|2022-08-10 20:45:00|129.78|126.98|129.86|127.06|129.86|127.06|129.78|126.98|0
1660164600000|2022-08-10 20:50:00|129.94|127.14|129.93|127.13|129.94|127.14|129.93|127.13|0
1660164900000|2022-08-10 20:55:00|130.01|127.21|130.21|127.41|130.29|127.49|130.01|127.21|0
1660165200000|2022-08-10 21:00:00|130.23|127.43|130.15|127.35|130.29|127.49|130.15|127.35|0
1660165500000|2022-08-10 21:05:00|130.17|127.37|130.19|127.39|130.23|127.43|130.14|127.34|0
1660165800000|2022-08-10 21:10:00|130.18|127.38|130.21|127.41|130.23|127.43|130.16|127.36|0
1660166100000|2022-08-10 21:15:00|130.19|127.39|130.18|127.38|130.19|127.39|130.12|127.32|0
1660166400000|2022-08-10 21:20:00|130.17|127.37|130.18|127.38|130.23|127.43|130.17|127.37|0
1660166700000|2022-08-10 21:25:00|130.17|127.37|130.23|127.43|130.28|127.48|130.17|127.37|0
1660167000000|2022-08-10 21:30:00|130.22|127.42|130.43|127.63|130.43|127.63|130.22|127.42|0
1660167300000|2022-08-10 21:35:00|130.52|127.72|130.38|127.58|130.52|127.72|130.32|127.52|0
1660167600000|2022-08-10 21:40:00|130.39|127.59|130.37|127.57|130.39|127.59|130.37|127.57|0
1660167900000|2022-08-10 21:45:00|130.39|127.59|130.25|127.45|130.39|127.59|130.25|127.45|0
1660168200000|2022-08-10 21:50:00|130.34|127.54|130.32|127.52|130.37|127.57|130.32|127.52|0
1660168500000|2022-08-10 21:55:00|130.37|127.57|130.25|127.45|130.38|127.58|130.22|127.42|0
1660168800000|2022-08-10 22:00:00|130.18|127.38|130.61|127.81|130.93|128.13|130.18|127.38|0
1660169100000|2022-08-10 22:05:00|130.69|127.89|130.97|128.17|131.01|128.21|130.61|127.81|0
1660169400000|2022-08-10 22:10:00|131|128.2|131|128.2|131.24|128.44|130.92|128.12|0
1660169700000|2022-08-10 22:15:00|131.08|128.28|131.16|128.36|131.16|128.36|130.96|128.16|0
1660170000000|2022-08-10 22:20:00|131.2|128.4|130.84|128.04|131.2|128.4|130.76|127.96|0
1660170300000|2022-08-10 22:25:00|130.92|128.12|131.07|128.27|131.07|128.27|130.83|128.03|0
1660170600000|2022-08-10 22:30:00|131.15|128.35|131.15|128.35|131.23|128.43|131.07|128.27|0
1660170900000|2022-08-10 22:35:00|131.19|128.39|131.31|128.51|131.47|128.67|131.15|128.35|0
1660171200000|2022-08-10 22:40:00|131.27|128.47|131.11|128.31|131.39|128.59|130.9|128.1|0
1660171500000|2022-08-10 22:45:00|131.06|128.26|131.3|128.5|131.3|128.5|131.06|128.26|0
1660171800000|2022-08-10 22:50:00|131.26|128.46|131.22|128.42|131.3|128.5|131.22|128.42|0
1660172100000|2022-08-10 22:55:00|131.14|128.34|131.06|128.26|131.14|128.34|131.06|128.26|0
1660172400000|2022-08-10 23:00:00|131.14|128.34|130.5|127.7|131.14|128.34|130.34|127.54|0
1660172700000|2022-08-10 23:05:00|130.46|127.66|130.41|127.61|130.54|127.74|130.33|127.53|0
1660173000000|2022-08-10 23:10:00|130.33|127.53|130.33|127.53|130.49|127.69|130.25|127.45|0
1660173300000|2022-08-10 23:15:00|130.41|127.61|130.49|127.69|130.57|127.77|130.33|127.53|0
1660173600000|2022-08-10 23:20:00|130.57|127.77|130.56|127.76|130.72|127.92|130.41|127.61|0
1660173900000|2022-08-10 23:25:00|130.48|127.68|130.32|127.52|130.48|127.68|130.16|127.36|0
1660174200000|2022-08-10 23:30:00|130.4|127.6|130.32|127.52|130.4|127.6|130.16|127.36|0
1660174500000|2022-08-10 23:35:00|130.4|127.6|130.4|127.6|130.56|127.76|130.4|127.6|0
1660174800000|2022-08-10 23:40:00|130.32|127.52|130.16|127.36|130.39|127.59|130.08|127.28|0
1660175100000|2022-08-10 23:45:00|130.15|127.35|130.03|127.23|130.23|127.43|129.84|127.04|0
1660175400000|2022-08-10 23:50:00|129.99|127.19|129.52|126.72|129.99|127.19|129.44|126.64|0
1660175700000|2022-08-10 23:55:00|129.56|126.76|129.59|126.79|129.75|126.95|129.2|126.4|0
1660176000000|2022-08-11 00:00:00|129.51|126.71|129.35|126.55|129.59|126.79|129.27|126.47|0
1660176300000|2022-08-11 00:05:00|129.31|126.51|129.35|126.55|129.59|126.79|129.11|126.31|0
1660176600000|2022-08-11 00:10:00|129.19|126.39|128.95|126.15|129.35|126.55|128.64|125.84|0
1660176900000|2022-08-11 00:15:00|128.87|126.07|127.38|124.58|128.91|126.11|127.07|124.27|0
1660177200000|2022-08-11 00:20:00|127.15|124.35|127.38|124.58|127.69|124.89|127.15|124.35|0
1660177500000|2022-08-11 00:25:00|127.46|124.66|127.3|124.5|127.46|124.66|126.99|124.19|0
1660177800000|2022-08-11 00:30:00|127.34|124.54|127.69|124.89|127.76|124.96|127.22|124.42|0
1660178100000|2022-08-11 00:35:00|127.73|124.93|127.92|125.12|127.92|125.12|127.73|124.93|0
1660178400000|2022-08-11 00:40:00|128|125.2|127.45|124.65|128.07|125.27|127.29|124.49|0
1660178700000|2022-08-11 00:45:00|127.37|124.57|127.41|124.61|127.45|124.65|127.29|124.49|0
1660179000000|2022-08-11 00:50:00|127.44|124.64|127.05|124.25|128.15|125.35|127.05|124.25|0
1660179300000|2022-08-11 00:55:00|126.27|123.47|126.58|123.78|126.82|124.02|126.27|123.47|0
1660179600000|2022-08-11 01:00:00|126.62|123.82|126.85|124.05|126.97|124.17|126.62|123.82|0
1660179900000|2022-08-11 01:05:00|126.81|124.01|126.34|123.54|126.89|124.09|126.27|123.47|0
1660180200000|2022-08-11 01:10:00|126.31|123.51|125.88|123.08|126.38|123.58|125.72|122.92|0
1660180500000|2022-08-11 01:15:00|125.84|123.04|126.42|123.62|126.42|123.62|125.84|123.04|0
1660180800000|2022-08-11 01:20:00|126.49|123.69|126.95|124.15|127.3|124.5|126.41|123.61|0
1660181100000|2022-08-11 01:25:00|126.99|124.19|126.91|124.11|126.99|124.19|126.79|123.99|0
1660181400000|2022-08-11 01:30:00|126.98|124.18|127.91|125.11|128.07|125.27|126.91|124.11|0
1660181700000|2022-08-11 01:35:00|127.84|125.04|127.68|124.88|128.07|125.27|127.6|124.8|0
1660182000000|2022-08-11 01:40:00|127.76|124.96|127.91|125.11|127.99|125.19|127.44|124.64|0
1660182300000|2022-08-11 01:45:00|127.87|125.07|127.91|125.11|127.98|125.18|127.75|124.95|0
1660182600000|2022-08-11 01:50:00|127.98|125.18|127.98|125.18|128.1|125.3|127.83|125.03|0
1660182900000|2022-08-11 01:55:00|128.06|125.26|127.98|125.18|128.22|125.42|127.98|125.18|0
1660183200000|2022-08-11 02:00:00|128.02|125.22|128.17|125.37|128.21|125.41|127.98|125.18|0
1660183500000|2022-08-11 02:05:00|128.13|125.33|128.29|125.49|128.37|125.57|128.13|125.33|0
1660183800000|2022-08-11 02:10:00|128.33|125.53|128.2|125.4|128.33|125.53|127.97|125.17|0
1660184100000|2022-08-11 02:15:00|128.13|125.33|128.12|125.32|128.2|125.4|128.05|125.25|0
1660184400000|2022-08-11 02:20:00|128.05|125.25|127.73|124.93|128.2|125.4|127.73|124.93|0
1660184700000|2022-08-11 02:25:00|127.65|124.85|127.42|124.62|127.65|124.85|127.19|124.39|0
1660185000000|2022-08-11 02:30:00|127.34|124.54|127.34|124.54|127.49|124.69|127.18|124.38|0
1660185300000|2022-08-11 02:35:00|127.41|124.61|127.49|124.69|127.57|124.77|127.33|124.53|0
1660185600000|2022-08-11 02:40:00|127.57|124.77|128.34|125.54|128.42|125.62|127.57|124.77|0
1660185900000|2022-08-11 02:45:00|128.27|125.47|128.34|125.54|128.34|125.54|128.26|125.46|0
1660186200000|2022-08-11 02:50:00|128.38|125.58|128.34|125.54|128.5|125.7|128.34|125.54|0
1660186500000|2022-08-11 02:55:00|128.38|125.58|128.22|125.42|128.42|125.62|128.18|125.38|0
1660186800000|2022-08-11 03:00:00|128.18|125.38|128.18|125.38|128.22|125.42|128.06|125.26|0
1660187100000|2022-08-11 03:05:00|128.14|125.34|128.02|125.22|128.18|125.38|127.86|125.06|0
1660187400000|2022-08-11 03:10:00|128.09|125.29|127.39|124.59|128.09|125.29|127.39|124.59|0
1660187700000|2022-08-11 03:15:00|127.31|124.51|127.54|124.74|127.62|124.82|127.08|124.28|0
1660188000000|2022-08-11 03:20:00|127.62|124.82|127.54|124.74|127.7|124.9|127.46|124.66|0
1660188300000|2022-08-11 03:25:00|127.46|124.66|127.23|124.43|127.54|124.74|127.23|124.43|0
1660188600000|2022-08-11 03:30:00|127.27|124.47|127.19|124.39|127.38|124.58|127.19|124.39|0
1660188900000|2022-08-11 03:35:00|127.15|124.35|127.14|124.34|127.3|124.5|126.91|124.11|0
1660189200000|2022-08-11 03:40:00|127.22|124.42|126.99|124.19|127.22|124.42|126.99|124.19|0
1660189500000|2022-08-11 03:45:00|127.06|124.26|127.14|124.34|127.41|124.61|127.06|124.26|0
1660189800000|2022-08-11 03:50:00|127.06|124.26|126.83|124.03|127.14|124.34|126.75|123.95|0
1660190100000|2022-08-11 03:55:00|126.75|123.95|127.21|124.41|127.37|124.57|126.75|123.95|0
1660190400000|2022-08-11 04:00:00|127.29|124.49|127.29|124.49|127.37|124.57|127.13|124.33|0
1660190700000|2022-08-11 04:05:00|127.21|124.41|127.2|124.4|127.36|124.56|126.97|124.17|0
1660191000000|2022-08-11 04:10:00|127.25|124.45|127.44|124.64|127.44|124.64|127.2|124.4|0
1660191300000|2022-08-11 04:15:00|127.36|124.56|127.43|124.63|127.51|124.71|127.36|124.56|0
1660191600000|2022-08-11 04:20:00|127.51|124.71|127.47|124.67|127.51|124.71|127.43|124.63|0
1660191900000|2022-08-11 04:25:00|127.51|124.71|127.47|124.67|127.66|124.86|127.43|124.63|0
1660192200000|2022-08-11 04:30:00|127.5|124.7|127.19|124.39|127.5|124.7|127.11|124.31|0
1660192500000|2022-08-11 04:35:00|127.11|124.31|127.58|124.78|127.58|124.78|127.11|124.31|0
1660192800000|2022-08-11 04:40:00|127.54|124.74|127.81|125.01|127.81|125.01|127.54|124.74|0
1660193100000|2022-08-11 04:45:00|127.85|125.05|128.04|125.24|128.04|125.24|127.65|124.85|0
1660193400000|2022-08-11 04:50:00|128.12|125.32|127.88|125.08|128.12|125.32|127.88|125.08|0
1660193700000|2022-08-11 04:55:00|127.84|125.04|128.11|125.31|128.11|125.31|127.84|125.04|0
1660194000000|2022-08-11 05:00:00|128.19|125.39|127.95|125.15|128.27|125.47|127.95|125.15|0
1660194300000|2022-08-11 05:05:00|127.91|125.11|127.87|125.07|127.95|125.15|127.64|124.84|0
1660194600000|2022-08-11 05:10:00|127.95|125.15|128.18|125.38|128.18|125.38|127.79|124.99|0
1660194900000|2022-08-11 05:15:00|128.14|125.34|128.06|125.26|128.18|125.38|128.02|125.22|0
1660195200000|2022-08-11 05:20:00|128.02|125.22|127.79|124.99|128.18|125.38|127.79|124.99|0
1660195500000|2022-08-11 05:25:00|127.78|124.98|127.74|124.94|128.1|125.3|127.63|124.83|0
1660195800000|2022-08-11 05:30:00|127.7|124.9|127.62|124.82|127.78|124.98|127.47|124.67|0
1660196100000|2022-08-11 05:35:00|127.55|124.75|127.39|124.59|127.7|124.9|127.31|124.51|0
1660196400000|2022-08-11 05:40:00|127.35|124.55|127.38|124.58|127.62|124.82|127.27|124.47|0
1660196700000|2022-08-11 05:45:00|127.31|124.51|127.34|124.54|127.46|124.66|127.15|124.35|0
1660197000000|2022-08-11 05:50:00|127.3|124.5|127.85|125.05|127.85|125.05|127.3|124.5|0
1660197300000|2022-08-11 05:55:00|127.92|125.12|127.45|124.65|127.92|125.12|127.45|124.65|0
1660197600000|2022-08-11 06:00:00|127.3|124.5|128.39|125.59|128.54|125.74|127.11|124.31|0
1660197900000|2022-08-11 06:05:00|128.47|125.67|128.07|125.27|128.7|125.9|127.96|125.16|0
1660198200000|2022-08-11 06:10:00|127.99|125.19|127.91|125.11|128.07|125.27|127.76|124.96|0
1660198500000|2022-08-11 06:15:00|127.99|125.19|127.13|124.33|128.07|125.27|127.05|124.25|0
1660198800000|2022-08-11 06:20:00|127.21|124.41|126.7|123.9|128.88|126.08|126.54|123.74|0
1660199100000|2022-08-11 06:25:00|126.77|123.97|127.08|124.28|127.31|124.51|126.66|123.86|0
1660199400000|2022-08-11 06:30:00|127|124.2|127.08|124.28|127.08|124.28|126.69|123.89|0
1660199700000|2022-08-11 06:35:00|127|124.2|125.3|122.5|127|124.2|125.23|122.43|0
1660200000000|2022-08-11 06:40:00|125.38|122.58|125.57|122.77|125.84|123.04|125.15|122.35|0
1660200300000|2022-08-11 06:45:00|125.53|122.73|125.45|122.65|125.68|122.88|125.22|122.42|0
1660200600000|2022-08-11 06:50:00|125.3|122.5|124.99|122.19|125.37|122.57|124.45|121.65|0
1660200900000|2022-08-11 06:55:00|125.14|122.34|125.83|123.03|125.91|123.11|125.14|122.34|0
1660201200000|2022-08-11 07:00:00|125.91|123.11|127.14|124.34|127.22|124.42|125.83|123.03|0
1660201500000|2022-08-11 07:05:00|126.98|124.58|126.86|124.46|127.17|124.77|126.55|124.15|0
1660201800000|2022-08-11 07:10:00|126.94|124.54|125.93|123.53|127.13|124.73|125.93|123.53|0
1660202100000|2022-08-11 07:15:00|125.97|123.57|126.23|123.83|126.31|123.91|125.62|123.22|0
1660202400000|2022-08-11 07:20:00|126.31|123.91|126.08|123.68|126.31|123.91|125.85|123.45|0
1660202700000|2022-08-11 07:25:00|126.23|123.83|127.55|125.15|127.55|125.15|126|123.6|0
1660203000000|2022-08-11 07:30:00|127.47|125.07|127.31|124.91|127.86|125.46|126.85|124.45|0
1660203300000|2022-08-11 07:35:00|127.23|124.83|127.54|125.14|127.85|125.45|127.23|124.83|0
1660203600000|2022-08-11 07:40:00|127.62|125.22|127.85|125.45|128.32|125.92|127.46|125.06|0
1660203900000|2022-08-11 07:45:00|127.93|125.53|128.16|125.76|128.32|125.92|127.69|125.29|0
1660204200000|2022-08-11 07:50:00|128.24|125.84|128|125.6|128.71|126.31|127.92|125.52|0
1660204500000|2022-08-11 07:55:00|128.08|125.68|127.73|125.33|128.08|125.68|127.53|125.13|0
1660204800000|2022-08-11 08:00:00|127.76|125.36|128.7|126.3|128.7|126.3|127.76|125.36|0
1660205100000|2022-08-11 08:05:00|128.93|126.53|128.7|126.3|129.09|126.69|128.46|126.06|0
1660205400000|2022-08-11 08:10:00|128.62|126.22|128.54|126.14|128.7|126.3|128.3|125.9|0
1660205700000|2022-08-11 08:15:00|128.61|126.21|127.99|125.59|128.61|126.21|127.91|125.51|0
1660206000000|2022-08-11 08:20:00|127.91|125.51|128.69|126.29|128.77|126.37|127.91|125.51|0
1660206300000|2022-08-11 08:25:00|128.61|126.21|129.16|126.76|129.2|126.8|128.61|126.21|0
1660206600000|2022-08-11 08:30:00|129.08|126.68|128.84|126.44|129.55|127.15|128.53|126.13|0
1660206900000|2022-08-11 08:35:00|128.76|126.36|128.96|126.56|128.99|126.59|128.37|125.97|0
1660207200000|2022-08-11 08:40:00|128.91|126.51|128.75|126.35|129.15|126.75|128.52|126.12|0
1660207500000|2022-08-11 08:45:00|128.83|126.43|129.14|126.74|129.3|126.9|128.75|126.35|0
1660207800000|2022-08-11 08:50:00|129.22|126.82|129.3|126.9|130.01|127.61|129.14|126.74|0
1660208100000|2022-08-11 08:55:00|129.38|126.98|128.28|125.88|129.46|127.06|128.2|125.8|0
1660208400000|2022-08-11 09:00:00|128.2|125.8|127.96|125.56|128.24|125.84|127.73|125.33|0
1660208700000|2022-08-11 09:05:00|128|125.6|129.05|126.65|129.13|126.73|127.8|125.4|0
1660209000000|2022-08-11 09:10:00|129.1|126.7|128.97|126.57|129.17|126.77|128.58|126.18|0
1660209300000|2022-08-11 09:15:00|129.09|126.69|128.74|126.34|129.21|126.81|128.42|126.02|0
1660209600000|2022-08-11 09:20:00|128.89|126.49|128.73|126.33|128.89|126.49|128.26|125.86|0
1660209900000|2022-08-11 09:25:00|128.89|126.49|127.91|125.51|128.89|126.49|127.71|125.31|0
1660210200000|2022-08-11 09:30:00|127.95|125.55|126.66|124.26|128.03|125.63|126.66|124.26|0
1660210500000|2022-08-11 09:35:00|126.62|124.22|127.05|124.65|127.12|124.72|126.35|123.95|0
1660210800000|2022-08-11 09:40:00|126.97|124.57|126.58|124.18|127.51|125.11|126.5|124.1|0
1660211100000|2022-08-11 09:45:00|126.54|124.14|126.3|123.9|126.89|124.49|126.15|123.75|0
1660211400000|2022-08-11 09:50:00|126.26|123.86|126.73|124.33|126.8|124.4|126.19|123.79|0
1660211700000|2022-08-11 09:55:00|126.8|124.4|126.88|124.48|127.03|124.63|126.57|124.17|0
1660212000000|2022-08-11 10:00:00|126.92|124.52|127.46|125.06|127.65|125.25|126.88|124.48|0
1660212300000|2022-08-11 10:05:00|127.5|125.1|127.81|125.41|127.85|125.45|127.42|125.02|0
1660212600000|2022-08-11 10:10:00|127.89|125.49|127.46|125.06|127.89|125.49|127.41|125.01|0
1660212900000|2022-08-11 10:15:00|127.49|125.09|127.72|125.32|128.04|125.64|127.45|125.05|0
1660213200000|2022-08-11 10:20:00|127.8|125.4|127.96|125.56|128.19|125.79|127.8|125.4|0
1660213500000|2022-08-11 10:25:00|128|125.6|127.56|125.16|128.15|125.75|127.48|125.08|0
1660213800000|2022-08-11 10:30:00|127.64|125.24|127.25|124.85|127.64|125.24|127.02|124.62|0
1660214100000|2022-08-11 10:35:00|127.17|124.77|127.4|125|127.95|125.55|127.17|124.77|0
1660214400000|2022-08-11 10:40:00|127.32|124.92|127.79|125.39|127.79|125.39|127.17|124.77|0
1660214700000|2022-08-11 10:45:00|127.71|125.31|127.32|124.92|127.71|125.31|126.85|124.45|0
1660215000000|2022-08-11 10:50:00|127.24|124.84|127.39|124.99|127.94|125.54|127.2|124.8|0
1660215300000|2022-08-11 10:55:00|127.31|124.91|127.16|124.76|127.39|124.99|126.69|124.29|0
1660215600000|2022-08-11 11:00:00|127.08|124.68|127|124.6|127.54|125.14|127|124.6|0
1660215900000|2022-08-11 11:05:00|127.04|124.64|126.53|124.13|127.04|124.64|126.53|124.13|0
1660216200000|2022-08-11 11:10:00|126.61|124.21|126.76|124.36|127.23|124.83|126.53|124.13|0
1660216500000|2022-08-11 11:15:00|126.68|124.28|126.52|124.12|126.91|124.51|126.45|124.05|0
1660216800000|2022-08-11 11:20:00|126.45|124.05|127.22|124.82|127.3|124.9|126.45|124.05|0
1660217100000|2022-08-11 11:25:00|127.06|124.66|126.44|124.04|127.06|124.66|126.44|124.04|0
1660217400000|2022-08-11 11:30:00|126.52|124.12|126.21|123.81|126.59|124.19|126.05|123.65|0
1660217700000|2022-08-11 11:35:00|126.13|123.73|125.05|122.65|126.2|123.8|124.89|122.49|0
1660218000000|2022-08-11 11:40:00|125.12|122.72|125.2|122.8|125.51|123.11|125.05|122.65|0
1660218300000|2022-08-11 11:45:00|125.12|122.72|125.27|122.87|125.5|123.1|124.89|122.49|0
1660218600000|2022-08-11 11:50:00|125.35|122.95|125.66|123.26|126.62|124.22|124.89|122.49|0
1660218900000|2022-08-11 11:55:00|125.73|123.33|125.65|123.25|126.12|123.72|125.58|123.18|0
1660219200000|2022-08-11 12:00:00|125.58|123.18|124.81|122.41|125.58|123.18|124.27|121.87|0
1660219500000|2022-08-11 12:05:00|124.73|122.33|124.88|122.48|125.11|122.71|124.65|122.25|0
1660219800000|2022-08-11 12:10:00|124.96|122.56|123.96|121.56|124.96|122.56|123.96|121.56|0
1660220100000|2022-08-11 12:15:00|124.11|121.71|123.73|121.33|124.11|121.71|123.43|121.03|0
1660220400000|2022-08-11 12:20:00|123.65|121.25|123.5|121.1|123.88|121.48|123.35|120.95|0
1660220700000|2022-08-11 12:25:00|123.58|121.18|123.65|121.25|123.8|121.4|123.35|120.95|0
1660221000000|2022-08-11 12:30:00|123.5|121.1|124.18|121.78|124.56|122.16|121.28|118.88|0
1660221300000|2022-08-11 12:35:00|124.26|121.86|122.36|119.96|124.79|122.39|122.06|119.66|0
1660221600000|2022-08-11 12:40:00|122.28|119.88|122.43|120.03|122.81|120.41|122.06|119.66|0
1660221900000|2022-08-11 12:45:00|122.51|120.11|121.9|119.5|122.73|120.33|121.6|119.2|0
1660222200000|2022-08-11 12:50:00|121.98|119.58|121.67|119.27|122.28|119.88|121.08|118.68|0
1660222500000|2022-08-11 12:55:00|121.64|119.24|120.77|118.37|121.67|119.27|120.33|117.93|0
1660222800000|2022-08-11 13:00:00|120.7|118.3|121.52|119.12|121.67|119.27|120.7|118.3|0
1660223100000|2022-08-11 13:05:00|121.44|119.04|121.74|119.34|122.12|119.72|121.44|119.04|0
1660223400000|2022-08-11 13:10:00|121.81|119.41|121.74|119.34|122.26|119.86|121.74|119.34|0
1660223700000|2022-08-11 13:15:00|121.81|119.41|122.49|120.09|122.64|120.24|121.81|119.41|0
1660224000000|2022-08-11 13:20:00|122.41|120.01|122.6|120.2|123.63|121.23|122.41|120.01|0
1660224300000|2022-08-11 13:25:00|122.56|120.16|121.84|119.44|122.67|120.27|121.54|119.14|0
1660224600000|2022-08-11 13:30:00|121.69|119.29|123.77|121.37|123.77|121.37|121.39|118.99|0
1660224900000|2022-08-11 13:35:00|123.96|121.56|123.04|120.64|124.03|121.63|122.67|120.27|0
1660225200000|2022-08-11 13:40:00|122.97|120.57|122.44|120.04|123.19|120.79|121.31|118.91|0
1660225500000|2022-08-11 13:45:00|122.36|119.96|121.23|118.83|123.16|120.76|120.49|118.09|0
1660225800000|2022-08-11 13:50:00|121.16|118.76|120.71|118.31|121.61|119.21|120.26|117.86|0
1660226100000|2022-08-11 13:55:00|120.63|118.23|122.18|119.78|123.28|120.88|120.63|118.23|0
1660226400000|2022-08-11 14:00:00|122.1|119.7|120.91|118.51|122.1|119.7|120.54|118.14|0
1660226700000|2022-08-11 14:05:00|120.76|118.36|120.38|117.98|120.76|118.36|119.5|117.1|0
1660227000000|2022-08-11 14:10:00|120.16|117.76|119.57|117.17|120.31|117.91|119.13|116.73|0
1660227300000|2022-08-11 14:15:00|119.5|117.1|117.67|115.27|119.57|117.17|117.38|114.98|0
1660227600000|2022-08-11 14:20:00|117.74|115.34|119.57|117.17|119.64|117.24|117.67|115.27|0
1660227900000|2022-08-11 14:25:00|119.49|117.09|120.37|117.97|120.37|117.97|119.27|116.87|0
1660228200000|2022-08-11 14:30:00|120.3|117.9|119.27|116.87|120.3|117.9|118.97|116.57|0
1660228500000|2022-08-11 14:35:00|119.19|116.79|120.34|117.94|120.49|118.09|118.51|116.11|0
1660228800000|2022-08-11 14:40:00|120.41|118.01|121.52|119.12|122.12|119.72|120.26|117.86|0
1660229100000|2022-08-11 14:45:00|121.59|119.19|122.19|119.79|122.94|120.54|121.44|119.04|0
1660229400000|2022-08-11 14:50:00|122.26|119.86|121.07|118.67|122.41|120.01|121|118.6|0
1660229700000|2022-08-11 14:55:00|121.22|118.82|121.73|119.33|122.33|119.93|120.99|118.59|0
1660230000000|2022-08-11 15:00:00|121.81|119.41|123.45|121.05|123.45|121.05|121.66|119.26|0
1660230300000|2022-08-11 15:05:00|123.53|121.13|126.26|123.86|126.88|124.48|123.08|120.68|0
1660230600000|2022-08-11 15:10:00|126.18|123.78|123.79|121.39|127.11|124.71|123.33|120.93|0
1660230900000|2022-08-11 15:15:00|123.71|121.31|126.32|123.92|126.32|123.92|122.65|120.25|0
1660231200000|2022-08-11 15:20:00|126.24|123.84|124.31|121.91|126.24|123.84|123.93|121.53|0
1660231500000|2022-08-11 15:25:00|124.24|121.84|123.62|121.22|124.93|122.53|123.47|121.07|0
1660231800000|2022-08-11 15:30:00|123.7|121.3|124.08|121.68|124.08|121.68|123.02|120.62|0
1660232100000|2022-08-11 15:35:00|124.16|121.76|124.31|121.91|125.15|122.75|123.55|121.15|0
1660232400000|2022-08-11 15:40:00|124.38|121.98|124|121.6|124.84|122.44|123.31|120.91|0
1660232700000|2022-08-11 15:45:00|124.07|121.67|125.22|122.82|125.76|123.36|123.92|121.52|0
1660233000000|2022-08-11 15:50:00|125.37|122.97|125.53|123.13|127.08|124.68|125.06|122.66|0
1660233300000|2022-08-11 15:55:00|125.29|122.89|125.52|123.12|125.99|123.59|124.68|122.28|0
1660233600000|2022-08-11 16:00:00|125.45|123.05|125.29|122.89|125.68|123.28|124.52|122.12|0
1660233900000|2022-08-11 16:05:00|125.21|122.81|126.13|123.73|126.29|123.89|124.98|122.58|0
1660234200000|2022-08-11 16:10:00|126.21|123.81|126.21|123.81|126.91|124.51|125.59|123.19|0
1660234500000|2022-08-11 16:15:00|126.13|123.73|125.43|123.03|126.83|124.43|124.74|122.34|0
1660234800000|2022-08-11 16:20:00|125.36|122.96|126.05|123.65|126.36|123.96|125.28|122.88|0
1660235100000|2022-08-11 16:25:00|126.13|123.73|124.2|121.8|126.2|123.8|124.2|121.8|0
1660235400000|2022-08-11 16:30:00|124.28|121.88|123.13|120.73|124.35|121.95|122.98|120.58|0
1660235700000|2022-08-11 16:35:00|123.21|120.81|123.66|121.26|123.66|121.26|122.9|120.5|0
1660236000000|2022-08-11 16:40:00|123.74|121.34|123.81|121.41|124.12|121.72|123.51|121.11|0
1660236300000|2022-08-11 16:45:00|123.89|121.49|123.96|121.56|124.57|122.17|123.73|121.33|0
1660236600000|2022-08-11 16:50:00|124.04|121.64|123.12|120.72|124.11|121.71|123.05|120.65|0
1660236900000|2022-08-11 16:55:00|123.2|120.8|123.16|120.76|123.58|121.18|122.89|120.49|0
1660237200000|2022-08-11 17:00:00|123.04|120.64|124.03|121.63|124.33|121.93|122.81|120.41|0
1660237500000|2022-08-11 17:05:00|124.1|121.7|124.22|121.82|124.26|121.86|123.27|120.87|0
1660237800000|2022-08-11 17:10:00|124.18|121.78|123.19|120.79|124.26|121.86|122.88|120.48|0
1660238100000|2022-08-11 17:15:00|123.03|120.63|121.75|119.35|123.34|120.94|121.45|119.05|0
1660238400000|2022-08-11 17:20:00|121.82|119.42|122.2|119.8|122.5|120.1|121.29|118.89|0
1660238700000|2022-08-11 17:25:00|122.27|119.87|122.8|120.4|123.1|120.7|122.04|119.64|0
1660239000000|2022-08-11 17:30:00|122.87|120.47|124.01|121.61|124.01|121.61|122.57|120.17|0
1660239300000|2022-08-11 17:35:00|123.94|121.54|123.4|121|123.94|121.54|123.02|120.62|0
1660239600000|2022-08-11 17:40:00|123.32|120.92|123.17|120.77|123.7|121.3|122.49|120.09|0
1660239900000|2022-08-11 17:45:00|123.4|121|124.23|121.83|124.39|121.99|123.24|120.84|0
1660240200000|2022-08-11 17:50:00|124.31|121.91|124.61|122.21|125|122.6|123.7|121.3|0
1660240500000|2022-08-11 17:55:00|124.69|122.29|124.38|121.98|124.99|122.59|124.38|121.98|0
1660240800000|2022-08-11 18:00:00|124.46|122.06|126.15|123.75|126.61|124.21|124.46|122.06|0
1660241100000|2022-08-11 18:05:00|126.3|123.9|126.76|124.36|126.84|124.44|126.15|123.75|0
1660241400000|2022-08-11 18:10:00|126.61|124.21|127.62|125.22|127.85|125.45|126.38|123.98|0
1660241700000|2022-08-11 18:15:00|127.7|125.3|126.29|123.89|128.01|125.61|126.06|123.66|0
1660242000000|2022-08-11 18:20:00|126.37|123.97|126.6|124.2|127.46|125.06|126.29|123.89|0
1660242300000|2022-08-11 18:25:00|126.68|124.28|126.68|124.28|127.07|124.67|126.21|123.81|0
1660242600000|2022-08-11 18:30:00|126.75|124.35|128.39|125.99|128.55|126.15|126.52|124.12|0
1660242900000|2022-08-11 18:35:00|128.31|125.91|128.54|126.14|128.7|126.3|127.61|125.21|0
1660243200000|2022-08-11 18:40:00|128.47|126.07|128.78|126.38|129.41|127.01|128.23|125.83|0
1660243500000|2022-08-11 18:45:00|128.86|126.46|129.33|126.93|129.56|127.16|128.54|126.14|0
1660243800000|2022-08-11 18:50:00|129.25|126.85|131.87|129.47|131.87|129.47|129.25|126.85|0
1660244100000|2022-08-11 18:55:00|131.79|129.39|129.95|127.55|131.87|129.47|129.56|127.16|0
1660244400000|2022-08-11 19:00:00|130.03|127.63|130.11|127.71|130.91|128.51|129.8|127.4|0
1660244700000|2022-08-11 19:05:00|130.19|127.79|130.82|128.42|131.86|129.46|130.11|127.71|0
1660245000000|2022-08-11 19:10:00|130.74|128.34|131.7|129.3|132.99|130.59|128.24|125.84|0
1660245300000|2022-08-11 19:15:00|131.86|129.46|130.74|128.34|132.18|129.78|130.42|128.02|0
1660245600000|2022-08-11 19:20:00|130.82|128.42|131.37|128.97|131.37|128.97|130.26|127.86|0
1660245900000|2022-08-11 19:25:00|131.45|129.05|130.73|128.33|131.45|129.05|130.33|127.93|0
1660246200000|2022-08-11 19:30:00|130.65|128.25|129.7|127.3|131.29|128.89|129.38|126.98|0
1660246500000|2022-08-11 19:35:00|129.62|127.22|131.6|129.2|131.84|129.44|129.62|127.22|0
1660246800000|2022-08-11 19:40:00|131.52|129.12|131.84|129.44|132.08|129.68|130.96|128.56|0
1660247100000|2022-08-11 19:45:00|131.76|129.36|131.92|129.52|132.72|130.32|131.6|129.2|0
1660247400000|2022-08-11 19:50:00|132.56|130.16|130.08|127.68|132.56|130.16|130|127.6|0
1660247700000|2022-08-11 19:55:00|130.24|127.84|130.32|127.92|131.67|129.27|129.92|127.52|0
1660248000000|2022-08-11 20:00:00|129.45|127.05|128.58|126.18|129.52|127.12|128.58|126.18|0
1660248300000|2022-08-11 20:05:00|128.65|126.25|128.97|126.57|129.05|126.65|128.57|126.17|0
1660248600000|2022-08-11 20:10:00|129.04|126.64|129.04|126.64|129.28|126.88|128.65|126.25|0
1660248900000|2022-08-11 20:15:00|129.01|126.21|128.92|126.12|129.16|126.36|128.85|126.05|0
1660249200000|2022-08-11 20:20:00|128.85|126.05|128.65|125.85|128.92|126.12|128.53|125.73|0
1660249500000|2022-08-11 20:25:00|128.61|125.81|127.98|125.18|128.61|125.81|127.98|125.18|0
1660249800000|2022-08-11 20:30:00|127.9|125.1|128.13|125.33|128.21|125.41|127.82|125.02|0
1660250100000|2022-08-11 20:35:00|128.21|125.41|128.68|125.88|128.68|125.88|128.13|125.33|0
1660250400000|2022-08-11 20:40:00|128.6|125.8|128.2|125.4|128.6|125.8|128.2|125.4|0
1660250700000|2022-08-11 20:45:00|128.28|125.48|128.36|125.56|128.44|125.64|128.2|125.4|0
1660251000000|2022-08-11 20:50:00|128.28|125.48|128.43|125.63|128.43|125.63|128.2|125.4|0
1660251300000|2022-08-11 20:55:00|128.51|125.71|128.16|125.36|128.51|125.71|128.08|125.28|0
1660251600000|2022-08-11 21:00:00|128.21|125.41|128.3|125.5|128.3|125.5|128.21|125.41|0
1660251900000|2022-08-11 21:05:00|128.29|125.49|128.52|125.72|128.54|125.74|128.27|125.47|0
1660252200000|2022-08-11 21:10:00|128.51|125.71|128.55|125.75|128.58|125.78|128.43|125.63|0
1660252500000|2022-08-11 21:15:00|128.54|125.74|128.37|125.57|128.57|125.77|128.28|125.48|0
1660252800000|2022-08-11 21:20:00|128.31|125.51|128.39|125.59|128.52|125.72|128.31|125.51|0
1660253100000|2022-08-11 21:25:00|128.4|125.6|128.36|125.56|128.43|125.63|128.34|125.54|0
1660253400000|2022-08-11 21:30:00|128.37|125.57|128.38|125.58|128.38|125.58|128.26|125.46|0
1660253700000|2022-08-11 21:35:00|128.39|125.59|128.42|125.62|128.42|125.62|128.39|125.59|0
1660254000000|2022-08-11 21:40:00|128.39|125.59|128.39|125.59|128.44|125.64|128.36|125.56|0
1660254300000|2022-08-11 21:45:00|128.38|125.58|128.42|125.62|128.43|125.63|128.38|125.58|0
1660254600000|2022-08-11 21:50:00|128.38|125.58|128.39|125.59|128.43|125.63|128.37|125.57|0
1660254900000|2022-08-11 21:55:00|128.41|125.61|128.25|125.45|128.41|125.61|128.24|125.44|0
1660255200000|2022-08-11 22:00:00|128.36|125.56|129.06|126.26|129.18|126.38|128.05|125.25|0
1660255500000|2022-08-11 22:05:00|128.98|126.18|128.94|126.14|129.1|126.3|128.83|126.03|0
1660255800000|2022-08-11 22:10:00|128.86|126.06|128.62|125.82|128.94|126.14|128.62|125.82|0
1660256100000|2022-08-11 22:15:00|128.54|125.74|129.33|126.53|129.33|126.53|128.39|125.59|0
1660256400000|2022-08-11 22:20:00|129.25|126.45|129.01|126.21|129.29|126.49|128.93|126.13|0
1660256700000|2022-08-11 22:25:00|129.09|126.29|129.32|126.52|129.4|126.6|129.09|126.29|0
1660257000000|2022-08-11 22:30:00|129.4|126.6|129.08|126.28|129.64|126.84|129.08|126.28|0
1660257300000|2022-08-11 22:35:00|129.16|126.36|129.67|126.87|129.79|126.99|129.16|126.36|0
1660257600000|2022-08-11 22:40:00|129.55|126.75|129.95|127.15|130.03|127.23|129.55|126.75|0
1660257900000|2022-08-11 22:45:00|130.03|127.23|129.71|126.91|130.03|127.23|129.63|126.83|0
1660258200000|2022-08-11 22:50:00|129.79|126.99|129.7|126.9|129.86|127.06|129.7|126.9|0
1660258500000|2022-08-11 22:55:00|129.55|126.75|129.46|126.66|129.62|126.82|129.46|126.66|0
1660258800000|2022-08-11 23:00:00|129.54|126.74|129.62|126.82|129.62|126.82|129.46|126.66|0
1660259100000|2022-08-11 23:05:00|129.7|126.9|129.5|126.7|129.86|127.06|129.46|126.66|0
1660259400000|2022-08-11 23:10:00|129.46|126.66|129.46|126.66|129.54|126.74|129.38|126.58|0
1660259700000|2022-08-11 23:15:00|129.38|126.58|129.53|126.73|129.61|126.81|129.38|126.58|0
1660260000000|2022-08-11 23:20:00|129.57|126.77|129.37|126.57|129.61|126.81|129.33|126.53|0
1660260300000|2022-08-11 23:25:00|129.29|126.49|129.05|126.25|129.29|126.49|128.98|126.18|0
1660260600000|2022-08-11 23:30:00|129.13|126.33|129.21|126.41|129.45|126.65|129.13|126.33|0
1660260900000|2022-08-11 23:35:00|129.29|126.49|129.2|126.4|129.36|126.56|129.05|126.25|0
1660261200000|2022-08-11 23:40:00|129.28|126.48|129.52|126.72|129.6|126.8|129.2|126.4|0
1660261500000|2022-08-11 23:45:00|129.44|126.64|129.28|126.48|129.52|126.72|129.04|126.24|0
1660261800000|2022-08-11 23:50:00|129.2|126.4|129.43|126.63|129.59|126.79|129.2|126.4|0
1660262100000|2022-08-11 23:55:00|129.51|126.71|129.27|126.47|129.59|126.79|129.11|126.31|0
1660262400000|2022-08-12 00:00:00|129.04|126.24|128.56|125.76|129.04|126.24|127.31|124.51|0
1660262700000|2022-08-12 00:05:00|128.4|125.6|129.42|126.62|129.5|126.7|128.4|125.6|0
1660263000000|2022-08-12 00:10:00|129.5|126.7|129.5|126.7|130.1|127.3|129.27|126.47|0
1660263300000|2022-08-12 00:15:00|129.58|126.78|129.34|126.54|129.66|126.86|128.99|126.19|0
1660263600000|2022-08-12 00:20:00|129.26|126.46|129.34|126.54|129.58|126.78|129.18|126.38|0
1660263900000|2022-08-12 00:25:00|129.3|126.5|129.57|126.77|129.73|126.93|129.18|126.38|0
1660264200000|2022-08-12 00:30:00|129.49|126.69|129.73|126.93|129.96|127.16|129.41|126.61|0
1660264500000|2022-08-12 00:35:00|129.88|127.08|130.28|127.48|130.44|127.64|129.88|127.08|0
1660264800000|2022-08-12 00:40:00|130.24|127.44|130.28|127.48|130.36|127.56|130.12|127.32|0
1660265100000|2022-08-12 00:45:00|130.43|127.63|131.07|128.27|131.11|128.31|130.43|127.63|0
1660265400000|2022-08-12 00:50:00|130.99|128.19|130.75|127.95|131.23|128.43|130.59|127.79|0
1660265700000|2022-08-12 00:55:00|130.79|127.99|130.98|128.18|130.98|128.18|130.59|127.79|0
1660266000000|2022-08-12 01:00:00|130.9|128.1|130.58|127.78|131.06|128.26|130.58|127.78|0
1660266300000|2022-08-12 01:05:00|130.62|127.82|130.7|127.9|130.7|127.9|130.34|127.54|0
1660266600000|2022-08-12 01:10:00|130.74|127.94|130.89|128.09|131.05|128.25|130.42|127.62|0
1660266900000|2022-08-12 01:15:00|130.97|128.17|130.33|127.53|130.97|128.17|130.1|127.3|0
1660267200000|2022-08-12 01:20:00|130.41|127.61|129.58|126.78|130.41|127.61|129.54|126.74|0
1660267500000|2022-08-12 01:25:00|129.62|126.82|129.3|126.5|129.7|126.9|129.3|126.5|0
1660267800000|2022-08-12 01:30:00|129.22|126.42|129.3|126.5|129.38|126.58|129.14|126.34|0
1660268100000|2022-08-12 01:35:00|129.38|126.58|129.14|126.34|129.45|126.65|129.14|126.34|0
1660268400000|2022-08-12 01:40:00|129.18|126.38|129.85|127.05|129.89|127.09|129.18|126.38|0
1660268700000|2022-08-12 01:45:00|129.77|126.97|129.76|126.96|129.92|127.12|129.49|126.69|0
1660269000000|2022-08-12 01:50:00|129.84|127.04|130|127.2|130.16|127.36|129.76|126.96|0
1660269300000|2022-08-12 01:55:00|130.08|127.28|130.07|127.27|130.31|127.51|129.76|126.96|0
1660269600000|2022-08-12 02:00:00|129.99|127.19|129.91|127.11|130.15|127.35|129.56|126.76|0
1660269900000|2022-08-12 02:05:00|129.99|127.19|129.51|126.71|130.07|127.27|129.36|126.56|0
1660270200000|2022-08-12 02:10:00|129.59|126.79|129.79|126.99|129.83|127.03|129.43|126.63|0
1660270500000|2022-08-12 02:15:00|129.75|126.95|129.59|126.79|129.75|126.95|129.35|126.55|0
1660270800000|2022-08-12 02:20:00|129.63|126.83|129.27|126.47|129.67|126.87|129.19|126.39|0
1660271100000|2022-08-12 02:25:00|129.35|126.55|129.9|127.1|129.9|127.1|129.27|126.47|0
1660271400000|2022-08-12 02:30:00|129.86|127.06|129.42|126.62|129.86|127.06|129.26|126.46|0
1660271700000|2022-08-12 02:35:00|129.34|126.54|129.58|126.78|129.66|126.86|129.18|126.38|0
1660272000000|2022-08-12 02:40:00|129.62|126.82|129.65|126.85|129.73|126.93|129.5|126.7|0
1660272300000|2022-08-12 02:45:00|129.57|126.77|129.41|126.61|129.73|126.93|129.41|126.61|0
1660272600000|2022-08-12 02:50:00|129.33|126.53|129.09|126.29|129.37|126.57|128.94|126.14|0
1660272900000|2022-08-12 02:55:00|129.02|126.22|128.93|126.13|129.09|126.29|128.78|125.98|0
1660273200000|2022-08-12 03:00:00|128.86|126.06|128.62|125.82|128.86|126.06|128.27|125.47|0
1660273500000|2022-08-12 03:05:00|128.69|125.89|128.69|125.89|128.85|126.05|128.54|125.74|0
1660273800000|2022-08-12 03:10:00|128.65|125.85|128.85|126.05|128.93|126.13|128.65|125.85|0
1660274100000|2022-08-12 03:15:00|128.81|126.01|128.84|126.04|128.97|126.17|128.53|125.73|0
1660274400000|2022-08-12 03:20:00|128.81|126.01|129|126.2|129|126.2|128.69|125.89|0
1660274700000|2022-08-12 03:25:00|129.08|126.28|128.92|126.12|129.16|126.36|128.84|126.04|0
1660275000000|2022-08-12 03:30:00|129|126.2|128.91|126.11|129.04|126.24|128.84|126.04|0
1660275300000|2022-08-12 03:35:00|128.95|126.15|128.99|126.19|129.31|126.51|128.91|126.11|0
1660275600000|2022-08-12 03:40:00|129.07|126.27|128.75|125.95|129.07|126.27|128.59|125.79|0
1660275900000|2022-08-12 03:45:00|128.71|125.91|128.67|125.87|128.83|126.03|128.59|125.79|0
1660276200000|2022-08-12 03:50:00|128.75|125.95|128.67|125.87|128.91|126.11|128.67|125.87|0
1660276500000|2022-08-12 03:55:00|128.71|125.91|128.59|125.79|128.71|125.91|128.47|125.67|0
1660276800000|2022-08-12 04:00:00|128.66|125.86|128.5|125.7|128.66|125.86|128.27|125.47|0
1660277100000|2022-08-12 04:05:00|128.43|125.63|128.5|125.7|128.66|125.86|128.42|125.62|0
1660277400000|2022-08-12 04:10:00|128.46|125.66|128.5|125.7|128.5|125.7|128.34|125.54|0
1660277700000|2022-08-12 04:15:00|128.42|125.62|128.57|125.77|128.73|125.93|128.42|125.62|0
1660278000000|2022-08-12 04:20:00|128.65|125.85|128.73|125.93|128.73|125.93|128.57|125.77|0
1660278300000|2022-08-12 04:25:00|128.81|126.01|128.57|125.77|128.81|126.01|128.41|125.61|0
1660278600000|2022-08-12 04:30:00|128.65|125.85|128.8|126|128.96|126.16|128.65|125.85|0
1660278900000|2022-08-12 04:35:00|128.57|125.77|128.48|125.68|128.64|125.84|128.33|125.53|0
1660279200000|2022-08-12 04:40:00|128.56|125.76|128.25|125.45|128.56|125.76|128.25|125.45|0
1660279500000|2022-08-12 04:45:00|128.32|125.52|128.56|125.76|128.64|125.84|128.32|125.52|0
1660279800000|2022-08-12 04:50:00|128.64|125.84|128.63|125.83|128.71|125.91|128.48|125.68|0
1660280100000|2022-08-12 04:55:00|128.71|125.91|128.94|126.14|128.95|126.15|128.67|125.87|0
1660280400000|2022-08-12 05:00:00|128.87|126.07|128.31|125.51|128.94|126.14|128.08|125.28|0
1660280700000|2022-08-12 05:05:00|128.39|125.59|128.47|125.67|128.55|125.75|128.16|125.36|0
1660281000000|2022-08-12 05:10:00|128.39|125.59|128.27|125.47|128.62|125.82|128.15|125.35|0
1660281300000|2022-08-12 05:15:00|128.39|125.59|128.62|125.82|128.85|126.05|128.23|125.43|0
1660281600000|2022-08-12 05:20:00|128.54|125.74|128.38|125.58|128.66|125.86|128.22|125.42|0
1660281900000|2022-08-12 05:25:00|128.34|125.54|128.18|125.38|128.38|125.58|127.91|125.11|0
1660282200000|2022-08-12 05:30:00|128.22|125.42|128.22|125.42|128.3|125.5|127.83|125.03|0
1660282500000|2022-08-12 05:35:00|128.14|125.34|128.21|125.41|128.53|125.73|127.98|125.18|0
1660282800000|2022-08-12 05:40:00|128.26|125.46|128.53|125.73|128.6|125.8|128.18|125.38|0
1660283100000|2022-08-12 05:45:00|128.45|125.65|128.44|125.64|128.6|125.8|128.37|125.57|0
1660283400000|2022-08-12 05:50:00|128.37|125.57|128.13|125.33|128.44|125.64|128.13|125.33|0
1660283700000|2022-08-12 05:55:00|128.05|125.25|127.81|125.01|128.05|125.25|127.66|124.86|0
1660284000000|2022-08-12 06:00:00|127.62|124.82|127.42|124.62|127.89|125.09|127.34|124.54|0
1660284300000|2022-08-12 06:05:00|127.38|124.58|126.79|123.99|127.38|124.58|126.72|123.92|0
1660284600000|2022-08-12 06:10:00|126.75|123.95|127.26|124.46|127.33|124.53|126.75|123.95|0
1660284900000|2022-08-12 06:15:00|127.3|124.5|127.41|124.61|127.41|124.61|127.18|124.38|0
1660285200000|2022-08-12 06:20:00|127.33|124.53|127.8|125|127.95|125.15|127.29|124.49|0
1660285500000|2022-08-12 06:25:00|127.72|124.92|127.56|124.76|127.8|125|127.48|124.68|0
1660285800000|2022-08-12 06:30:00|127.6|124.8|128.21|125.41|128.52|125.72|127.32|124.52|0
1660286100000|2022-08-12 06:35:00|128.13|125.33|128.36|125.56|128.52|125.72|128.13|125.33|0
1660286400000|2022-08-12 06:40:00|128.44|125.64|128.36|125.56|128.44|125.64|128.2|125.4|0
1660286700000|2022-08-12 06:45:00|128.28|125.48|128.67|125.87|128.82|126.02|128.28|125.48|0
1660287000000|2022-08-12 06:50:00|128.74|125.94|128.43|125.63|128.74|125.94|128.43|125.63|0
1660287300000|2022-08-12 06:55:00|128.35|125.55|127.95|125.15|129.46|126.66|127.87|125.07|0
1660287600000|2022-08-12 07:00:00|127.91|125.11|128.65|125.85|129.04|126.24|127.87|125.07|0
1660287900000|2022-08-12 07:05:00|128.45|126.05|128.45|126.05|128.53|126.13|127.9|125.5|0
1660288200000|2022-08-12 07:10:00|128.37|125.97|128.21|125.81|128.41|126.01|127.66|125.26|0
1660288500000|2022-08-12 07:15:00|128.13|125.73|127.7|125.3|128.6|126.2|127.7|125.3|0
1660288800000|2022-08-12 07:20:00|127.66|125.26|127.19|124.79|127.66|125.26|126.69|124.29|0
1660289100000|2022-08-12 07:25:00|127.11|124.71|125.56|123.16|127.35|124.95|125.56|123.16|0
1660289400000|2022-08-12 07:30:00|125.64|123.24|125.37|122.97|125.95|123.55|125.37|122.97|0
1660289700000|2022-08-12 07:35:00|125.33|122.93|124.79|122.39|125.64|123.24|124.64|122.24|0
1660290000000|2022-08-12 07:40:00|124.87|122.47|124.48|122.08|125.25|122.85|124.37|121.97|0
1660290300000|2022-08-12 07:45:00|124.4|122|123.94|121.54|124.48|122.08|123.68|121.28|0
1660290600000|2022-08-12 07:50:00|123.87|121.47|123.26|120.86|123.87|121.47|123.18|120.78|0
1660290900000|2022-08-12 07:55:00|123.3|120.9|123.86|121.46|123.94|121.54|123.11|120.71|0
1660291200000|2022-08-12 08:00:00|123.71|121.31|124.24|121.84|124.24|121.84|123.63|121.23|0
1660291500000|2022-08-12 08:05:00|124.28|121.88|124.54|122.14|124.62|122.22|124.16|121.76|0
1660291800000|2022-08-12 08:10:00|124.62|122.22|124.16|121.76|124.93|122.53|124.16|121.76|0
1660292100000|2022-08-12 08:15:00|124.24|121.84|124.16|121.76|124.39|121.99|124.08|121.68|0
1660292400000|2022-08-12 08:20:00|124.08|121.68|123.92|121.52|124.08|121.68|123.77|121.37|0
1660292700000|2022-08-12 08:25:00|124|121.6|123.69|121.29|124.15|121.75|123.62|121.22|0
1660293000000|2022-08-12 08:30:00|123.77|121.37|123.69|121.29|123.77|121.37|123.2|120.8|0
1660293300000|2022-08-12 08:35:00|123.77|121.37|123.46|121.06|123.84|121.44|123.38|120.98|0
1660293600000|2022-08-12 08:40:00|123.38|120.98|123|120.6|123.46|121.06|122.78|120.38|0
1660293900000|2022-08-12 08:45:00|123.08|120.68|123.37|120.97|125.27|122.87|123.08|120.68|0
1660294200000|2022-08-12 08:50:00|123.41|121.01|124.2|121.8|124.2|121.8|123.37|120.97|0
1660294500000|2022-08-12 08:55:00|124.12|121.72|124.73|122.33|124.89|122.49|124.12|121.72|0
1660294800000|2022-08-12 09:00:00|124.7|122.3|124.35|121.95|124.73|122.33|124.27|121.87|0
1660295100000|2022-08-12 09:05:00|124.39|121.99|124.73|122.33|124.96|122.56|124.19|121.79|0
1660295400000|2022-08-12 09:10:00|124.84|122.44|124.42|122.02|124.84|122.44|124.27|121.87|0
1660295700000|2022-08-12 09:15:00|124.65|122.25|124.57|122.17|124.72|122.32|124.26|121.86|0
1660296000000|2022-08-12 09:20:00|124.61|122.21|124.56|122.16|124.72|122.32|124.34|121.94|0
1660296300000|2022-08-12 09:25:00|124.49|122.09|124.94|122.54|125.02|122.62|124.49|122.09|0
1660296600000|2022-08-12 09:30:00|124.98|122.58|124.56|122.16|125.02|122.62|124.56|122.16|0
1660296900000|2022-08-12 09:35:00|124.6|122.2|124.17|121.77|124.68|122.28|124.17|121.77|0
1660297200000|2022-08-12 09:40:00|124.1|121.7|124.36|121.96|124.4|122|123.87|121.47|0
1660297500000|2022-08-12 09:45:00|124.32|121.92|124.13|121.73|124.4|122|123.94|121.54|0
1660297800000|2022-08-12 09:50:00|124.09|121.69|123.67|121.27|124.13|121.73|123.56|121.16|0
1660298100000|2022-08-12 09:55:00|123.63|121.23|123.97|121.57|124.01|121.61|123.41|121.01|0
1660298400000|2022-08-12 10:00:00|123.93|121.53|124.92|122.52|125.16|122.76|123.93|121.53|0
1660298700000|2022-08-12 10:05:00|125|122.6|125.31|122.91|125.46|123.06|125|122.6|0
1660299000000|2022-08-12 10:10:00|125.23|122.83|125.69|123.29|126|123.6|125.23|122.83|0
1660299300000|2022-08-12 10:15:00|125.76|123.36|126.3|123.9|126.38|123.98|125.61|123.21|0
1660299600000|2022-08-12 10:20:00|126.22|123.82|126.45|124.05|126.61|124.21|126.11|123.71|0
1660299900000|2022-08-12 10:25:00|126.53|124.13|126.14|123.74|126.53|124.13|125.99|123.59|0
1660300200000|2022-08-12 10:30:00|126.06|123.66|125.68|123.28|126.22|123.82|125.6|123.2|0
1660300500000|2022-08-12 10:35:00|125.6|123.2|126.21|123.81|126.21|123.81|125.6|123.2|0
1660300800000|2022-08-12 10:40:00|126.14|123.74|126.36|123.96|126.67|124.27|125.9|123.5|0
1660301100000|2022-08-12 10:45:00|126.44|124.04|125|122.6|126.52|124.12|124.77|122.37|0
1660301400000|2022-08-12 10:50:00|125.04|122.64|124.77|122.37|125.31|122.91|124.77|122.37|0
1660301700000|2022-08-12 10:55:00|124.76|122.36|125.22|122.82|125.73|123.33|124.76|122.36|0
1660302000000|2022-08-12 11:00:00|125.3|122.9|126.62|124.22|126.62|124.22|125.3|122.9|0
1660302300000|2022-08-12 11:05:00|126.69|124.29|126.3|123.9|127.08|124.68|126.22|123.82|0
1660302600000|2022-08-12 11:10:00|126.22|123.82|125.83|123.43|126.61|124.21|125.76|123.36|0
1660302900000|2022-08-12 11:15:00|125.91|123.51|126.22|123.82|126.45|124.05|125.83|123.43|0
1660303200000|2022-08-12 11:20:00|126.3|123.9|126.45|124.05|127|124.6|126.3|123.9|0
1660303500000|2022-08-12 11:25:00|126.53|124.13|125.83|123.43|126.6|124.2|125.75|123.35|0
1660303800000|2022-08-12 11:30:00|125.87|123.47|125.59|123.19|126.06|123.66|125.51|123.11|0
1660304100000|2022-08-12 11:35:00|125.67|123.27|125.51|123.11|125.75|123.35|125.43|123.03|0
1660304400000|2022-08-12 11:40:00|125.55|123.15|125.89|123.49|126.05|123.65|125.51|123.11|0
1660304700000|2022-08-12 11:45:00|125.97|123.57|126.05|123.65|126.09|123.69|125.43|123.03|0
1660305000000|2022-08-12 11:50:00|126.12|123.72|125.27|122.87|126.28|123.88|125.19|122.79|0
1660305300000|2022-08-12 11:55:00|125.19|122.79|125.34|122.94|125.42|123.02|124.96|122.56|0
1660305600000|2022-08-12 12:00:00|125.42|123.02|125.73|123.33|125.85|123.45|125.19|122.79|0
1660305900000|2022-08-12 12:05:00|125.81|123.41|125.49|123.09|126.12|123.72|125.49|123.09|0
1660306200000|2022-08-12 12:10:00|125.42|123.02|125.18|122.78|125.8|123.4|125.1|122.7|0
1660306500000|2022-08-12 12:15:00|125.1|122.7|124.1|121.7|125.1|122.7|124.1|121.7|0
1660306800000|2022-08-12 12:20:00|124.03|121.63|124.02|121.62|124.1|121.7|123.49|121.09|0
1660307100000|2022-08-12 12:25:00|123.95|121.55|124.48|122.08|124.48|122.08|123.95|121.55|0
1660307400000|2022-08-12 12:30:00|124.4|122|123.64|121.24|124.4|122|123.41|121.01|0
1660307700000|2022-08-12 12:35:00|123.48|121.08|123.33|120.93|123.79|121.39|123.25|120.85|0
1660308000000|2022-08-12 12:40:00|123.25|120.85|124.32|121.92|124.32|121.92|123.21|120.81|0
1660308300000|2022-08-12 12:45:00|124.24|121.84|123.78|121.38|124.7|122.3|123.7|121.3|0
1660308600000|2022-08-12 12:50:00|123.7|121.3|123.7|121.3|123.85|121.45|123.4|121|0
1660308900000|2022-08-12 12:55:00|123.78|121.38|123.39|120.99|123.93|121.53|123.32|120.92|0
1660309200000|2022-08-12 13:00:00|123.32|120.92|123.01|120.61|123.39|120.99|122.71|120.31|0
1660309500000|2022-08-12 13:05:00|123.09|120.69|123.39|120.99|123.39|120.99|122.78|120.38|0
1660309800000|2022-08-12 13:10:00|123.31|120.91|122.09|119.69|123.85|121.45|122.02|119.62|0
1660310100000|2022-08-12 13:15:00|122.17|119.77|122.85|120.45|123|120.6|122.17|119.77|0
1660310400000|2022-08-12 13:20:00|123|120.6|123.11|120.71|123.3|120.9|122.7|120.3|0
1660310700000|2022-08-12 13:25:00|123.15|120.75|123.53|121.13|123.53|121.13|122.92|120.52|0
1660311000000|2022-08-12 13:30:00|123.6|121.2|124.03|121.63|124.87|122.47|123.07|120.67|0
1660311300000|2022-08-12 13:35:00|124.11|121.71|123.57|121.17|125.64|123.24|123.42|121.02|0
1660311600000|2022-08-12 13:40:00|123.64|121.24|121.9|119.5|123.64|121.24|121.52|119.12|0
1660311900000|2022-08-12 13:45:00|121.75|119.35|124.48|122.08|124.79|122.39|121.75|119.35|0
1660312200000|2022-08-12 13:50:00|124.4|122|123.37|120.97|124.56|122.16|122.35|119.95|0
1660312500000|2022-08-12 13:55:00|123.41|121.01|122.31|119.91|123.86|121.46|122|119.6|0
1660312800000|2022-08-12 14:00:00|124.02|121.62|125.09|122.69|126.87|124.47|123.67|121.27|0
1660313100000|2022-08-12 14:05:00|124.93|122.53|124.16|121.76|126.24|123.84|123.32|120.92|0
1660313400000|2022-08-12 14:10:00|124.24|121.84|124.4|122|124.79|122.39|122.94|120.54|0
1660313700000|2022-08-12 14:15:00|124.17|121.77|122.43|120.03|125.01|122.61|122.35|119.95|0
1660314000000|2022-08-12 14:20:00|122.2|119.8|120.87|118.47|123.56|121.16|120.57|118.17|0
1660314300000|2022-08-12 14:25:00|120.79|118.39|120.79|118.39|122|119.6|120.56|118.16|0
1660314600000|2022-08-12 14:30:00|120.64|118.24|120.82|118.42|121.7|119.3|120.11|117.71|0
1660314900000|2022-08-12 14:35:00|121.16|118.76|122.07|119.67|122.53|120.13|119.96|117.56|0
1660315200000|2022-08-12 14:40:00|121.99|119.59|122.3|119.9|122.83|120.43|121.69|119.29|0
1660315500000|2022-08-12 14:45:00|122.14|119.74|122.45|120.05|123.13|120.73|121.69|119.29|0
1660315800000|2022-08-12 14:50:00|122.37|119.97|120.51|118.11|122.6|120.2|120.28|117.88|0
1660316100000|2022-08-12 14:55:00|120.58|118.18|120.05|117.65|121.04|118.64|119.9|117.5|0
1660316400000|2022-08-12 15:00:00|119.9|117.5|118.77|116.37|120.28|117.88|117.66|115.26|0
1660316700000|2022-08-12 15:05:00|118.7|116.3|119.22|116.82|119.67|117.27|118.33|115.93|0
1660317000000|2022-08-12 15:10:00|119.29|116.89|118.47|116.07|119.29|116.89|118.17|115.77|0
1660317300000|2022-08-12 15:15:00|118.54|116.14|117.71|115.31|118.99|116.59|116.76|114.36|0
1660317600000|2022-08-12 15:20:00|117.64|115.24|117.27|114.87|117.64|115.24|116.75|114.35|0
1660317900000|2022-08-12 15:25:00|117.34|114.94|118.21|115.81|118.65|116.25|116.6|114.2|0
1660318200000|2022-08-12 15:30:00|118.14|115.74|117.84|115.44|118.36|115.96|117.62|115.22|0
1660318500000|2022-08-12 15:35:00|117.91|115.51|117.54|115.14|117.99|115.59|117.1|114.7|0
1660318800000|2022-08-12 15:40:00|117.69|115.29|118.2|115.8|118.43|116.03|117.62|115.22|0
1660319100000|2022-08-12 15:45:00|118.28|115.88|118.13|115.73|118.35|115.95|117.54|115.14|0
1660319400000|2022-08-12 15:50:00|118.2|115.8|117.76|115.36|118.57|116.17|117.76|115.36|0
1660319700000|2022-08-12 15:55:00|117.68|115.28|118.23|115.83|118.34|115.94|117.31|114.91|0
1660320000000|2022-08-12 16:00:00|118.2|115.8|117.16|114.76|118.34|115.94|117.01|114.61|0
1660320300000|2022-08-12 16:05:00|117.09|114.69|116.64|114.24|117.38|114.98|116.64|114.24|0
1660320600000|2022-08-12 16:10:00|116.57|114.17|116.93|114.53|116.93|114.53|116.13|113.73|0
1660320900000|2022-08-12 16:15:00|116.86|114.46|116.49|114.09|116.86|114.46|116.27|113.87|0
1660321200000|2022-08-12 16:20:00|116.42|114.02|115.98|113.58|116.64|114.24|115.76|113.36|0
1660321500000|2022-08-12 16:25:00|115.9|113.5|115.76|113.36|116.34|113.94|115.76|113.36|0
1660321800000|2022-08-12 16:30:00|115.83|113.43|115.97|113.57|116.27|113.87|115.76|113.36|0
1660322100000|2022-08-12 16:35:00|115.9|113.5|115.97|113.57|116.12|113.72|115.53|113.13|0
1660322400000|2022-08-12 16:40:00|116.04|113.64|115.82|113.42|116.41|114.01|115.82|113.42|0
1660322700000|2022-08-12 16:45:00|115.75|113.35|115.67|113.27|115.89|113.49|115.53|113.13|0
1660323000000|2022-08-12 16:50:00|115.6|113.2|115.82|113.42|116.03|113.63|115.45|113.05|0
1660323300000|2022-08-12 16:55:00|115.74|113.34|115.96|113.56|116.11|113.71|115.67|113.27|0
1660323600000|2022-08-12 17:00:00|115.89|113.49|115.96|113.56|116.25|113.85|115.59|113.19|0
1660323900000|2022-08-12 17:05:00|115.88|113.48|115.08|112.68|116.03|113.63|115.08|112.68|0
1660324200000|2022-08-12 17:10:00|115.01|112.61|115.22|112.82|115.44|113.04|114.93|112.53|0
1660324500000|2022-08-12 17:15:00|115.15|112.75|114.93|112.53|115.3|112.9|114.86|112.46|0
1660324800000|2022-08-12 17:20:00|114.86|112.46|114.85|112.45|115.07|112.67|114.71|112.31|0
1660325100000|2022-08-12 17:25:00|114.64|112.24|114.85|112.45|115|112.6|114.49|112.09|0
1660325400000|2022-08-12 17:30:00|114.78|112.38|114.56|112.16|115.07|112.67|114.42|112.02|0
1660325700000|2022-08-12 17:35:00|114.49|112.09|114.77|112.37|114.99|112.59|114.42|112.02|0
1660326000000|2022-08-12 17:40:00|114.85|112.45|114.55|112.15|114.85|112.45|114.41|112.01|0
1660326300000|2022-08-12 17:45:00|114.48|112.08|114.34|111.94|114.63|112.23|114.26|111.86|0
1660326600000|2022-08-12 17:50:00|114.26|111.86|113.83|111.43|114.34|111.94|113.47|111.07|0
1660326900000|2022-08-12 17:55:00|113.9|111.5|114.04|111.64|114.26|111.86|113.83|111.43|0
1660327200000|2022-08-12 18:00:00|113.97|111.57|115.22|112.82|115.37|112.97|113.82|111.42|0
1660327500000|2022-08-12 18:05:00|115.29|112.89|115.36|112.96|115.58|113.18|115.22|112.82|0
1660327800000|2022-08-12 18:10:00|115.44|113.04|115|112.6|115.58|113.18|115|112.6|0
1660328100000|2022-08-12 18:15:00|115.07|112.67|114.78|112.38|115.14|112.74|114.57|112.17|0
1660328400000|2022-08-12 18:20:00|114.85|112.45|114.92|112.52|115.07|112.67|114.71|112.31|0
1660328700000|2022-08-12 18:25:00|114.85|112.45|114.2|111.8|115.07|112.67|114.13|111.73|0
1660329000000|2022-08-12 18:30:00|114.13|111.73|112.42|110.02|114.2|111.8|112.42|110.02|0
1660329300000|2022-08-12 18:35:00|112.49|110.09|113.2|110.8|113.31|110.91|112.49|110.09|0
1660329600000|2022-08-12 18:40:00|113.13|110.73|112.84|110.44|113.27|110.87|112.77|110.37|0
1660329900000|2022-08-12 18:45:00|112.91|110.51|112.77|110.37|112.91|110.51|112.63|110.23|0
1660330200000|2022-08-12 18:50:00|112.69|110.29|113.12|110.72|113.26|110.86|112.48|110.08|0
1660330500000|2022-08-12 18:55:00|113.19|110.79|112.69|110.29|113.33|110.93|112.55|110.15|0
1660330800000|2022-08-12 19:00:00|112.76|110.36|112.33|109.93|112.97|110.57|112.12|109.72|0
1660331100000|2022-08-12 19:05:00|112.4|110|111.69|109.29|112.4|110|111.52|109.12|0
1660331400000|2022-08-12 19:10:00|111.62|109.22|110.99|108.59|111.69|109.29|110.57|108.17|0
1660331700000|2022-08-12 19:15:00|111.06|108.66|110.64|108.24|111.2|108.8|110.36|107.96|0
1660332000000|2022-08-12 19:20:00|110.71|108.31|111.48|109.08|111.83|109.43|110.64|108.24|0
1660332300000|2022-08-12 19:25:00|111.55|109.15|111.62|109.22|113.31|110.91|111.48|109.08|0
1660332600000|2022-08-12 19:30:00|111.69|109.29|112.1|109.7|112.25|109.85|111.34|108.94|0
1660332900000|2022-08-12 19:35:00|112.03|109.63|111.89|109.49|112.25|109.85|111.61|109.21|0
1660333200000|2022-08-12 19:40:00|111.82|109.42|110.84|108.44|111.89|109.49|110.77|108.37|0
1660333500000|2022-08-12 19:45:00|110.98|108.58|110.84|108.44|111.82|109.42|110.84|108.44|0
1660333800000|2022-08-12 19:50:00|110.63|108.23|110.9|108.5|111.39|108.99|110.63|108.23|0
1660334100000|2022-08-12 19:55:00|110.83|108.43|109.79|107.39|111.11|108.71|109.37|106.97|0
1660334400000|2022-08-12 20:00:00|110|107.6|110.56|108.16|110.56|108.16|109.79|107.39|0
1660334700000|2022-08-12 20:05:00|110.62|108.22|110.97|108.57|111.04|108.64|110.55|108.15|0
1660335000000|2022-08-12 20:10:00|111.04|108.64|110.83|108.43|111.04|108.64|110.76|108.36|0
1660523700000|2022-08-15 00:35:00|113.42|110.62|113.7|110.9|113.7|110.9|113.42|110.62|0
1660524000000|2022-08-15 00:40:00|113.77|110.97|113.63|110.83|113.91|111.11|113.63|110.83|0
1660524300000|2022-08-15 00:45:00|113.6|110.8|113.34|110.54|113.7|110.9|113.27|110.47|0
1660524600000|2022-08-15 00:50:00|113.31|110.51|113.13|110.33|113.48|110.68|113.13|110.33|0
1660524900000|2022-08-15 00:55:00|113.17|110.37|113.48|110.68|113.48|110.68|113.06|110.26|0
1660525200000|2022-08-15 01:00:00|113.52|110.72|113.8|111|113.83|111.03|113.27|110.47|0
1660525500000|2022-08-15 01:05:00|113.83|111.03|114.22|111.42|114.22|111.42|113.76|110.96|0
1660525800000|2022-08-15 01:10:00|114.18|111.38|114.39|111.59|114.46|111.66|114.11|111.31|0
1660526100000|2022-08-15 01:15:00|114.36|111.56|114.03|111.23|114.39|111.59|114.03|111.23|0
1660526400000|2022-08-15 01:20:00|114.11|111.31|113.68|110.88|114.32|111.52|113.68|110.88|0
1660526700000|2022-08-15 01:25:00|113.61|110.81|113.53|110.73|113.82|111.02|113.5|110.7|0
1660527000000|2022-08-15 01:30:00|113.57|110.77|113.25|110.45|113.6|110.8|113.18|110.38|0
1660527300000|2022-08-15 01:35:00|113.18|110.38|113.25|110.45|113.25|110.45|112.89|110.09|0
1660527600000|2022-08-15 01:40:00|113.17|110.37|112.68|109.88|113.17|110.37|112.68|109.88|0
1660527900000|2022-08-15 01:45:00|112.72|109.92|112.47|109.67|112.79|109.99|112.26|109.46|0
1660528200000|2022-08-15 01:50:00|112.4|109.6|112.46|109.66|112.47|109.67|112.25|109.45|0
1660528500000|2022-08-15 01:55:00|112.39|109.59|112.32|109.52|112.6|109.8|112.32|109.52|0
1660528800000|2022-08-15 02:00:00|112.25|109.45|112.88|110.08|112.88|110.08|112.25|109.45|0
1660529100000|2022-08-15 02:05:00|112.95|110.15|113.09|110.29|113.23|110.43|112.88|110.08|0
1660529400000|2022-08-15 02:10:00|113.16|110.36|113.79|110.99|113.79|110.99|113.16|110.36|0
1660529700000|2022-08-15 02:15:00|113.83|111.03|114.21|111.41|114.22|111.42|113.72|110.92|0
1660530000000|2022-08-15 02:20:00|114.36|111.56|113.86|111.06|114.36|111.56|113.86|111.06|0
1660530300000|2022-08-15 02:25:00|113.93|111.13|113.85|111.05|114.03|111.23|113.71|110.91|0
1660530600000|2022-08-15 02:30:00|113.82|111.02|113.85|111.05|114.17|111.37|113.78|110.98|0
1660530900000|2022-08-15 02:35:00|113.89|111.09|113.99|111.19|113.99|111.19|113.85|111.05|0
1660531200000|2022-08-15 02:40:00|113.92|111.12|113.84|111.04|113.99|111.19|113.84|111.04|0
1660531500000|2022-08-15 02:45:00|113.88|111.08|114.05|111.25|114.16|111.36|113.84|111.04|0
1660531800000|2022-08-15 02:50:00|114.13|111.33|114.05|111.25|114.34|111.54|114.05|111.25|0
1660532100000|2022-08-15 02:55:00|113.98|111.18|114.12|111.32|114.26|111.46|113.98|111.18|0
1660532400000|2022-08-15 03:00:00|114.19|111.39|114.19|111.39|114.26|111.46|114.05|111.25|0
1660532700000|2022-08-15 03:05:00|114.26|111.46|113.9|111.1|114.26|111.46|113.76|110.96|0
1660533000000|2022-08-15 03:10:00|113.83|111.03|113.4|110.6|113.83|111.03|113.26|110.46|0
1660533300000|2022-08-15 03:15:00|113.33|110.53|113.47|110.67|113.61|110.81|113.33|110.53|0
1660533600000|2022-08-15 03:20:00|113.44|110.64|113.61|110.81|113.68|110.88|113.4|110.6|0
1660533900000|2022-08-15 03:25:00|113.54|110.74|113.47|110.67|113.54|110.74|113.4|110.6|0
1660534200000|2022-08-15 03:30:00|113.39|110.59|113.53|110.73|113.53|110.73|113.32|110.52|0
1660534500000|2022-08-15 03:35:00|113.6|110.8|113.6|110.8|113.82|111.02|113.53|110.73|0
1660534800000|2022-08-15 03:40:00|113.53|110.73|113.46|110.66|113.6|110.8|113.32|110.52|0
1660535100000|2022-08-15 03:45:00|113.53|110.73|113.52|110.72|113.6|110.8|113.39|110.59|0
1660535400000|2022-08-15 03:50:00|113.45|110.65|113.45|110.65|113.6|110.8|113.31|110.51|0
1660535700000|2022-08-15 03:55:00|113.38|110.58|113.45|110.65|113.59|110.79|113.38|110.58|0
1660536000000|2022-08-15 04:00:00|113.38|110.58|113.3|110.5|113.45|110.65|113.23|110.43|0
1660536300000|2022-08-15 04:05:00|113.27|110.47|113.44|110.64|113.52|110.72|113.27|110.47|0
1660536600000|2022-08-15 04:10:00|113.51|110.71|113.37|110.57|113.51|110.71|113.3|110.5|0
1660536900000|2022-08-15 04:15:00|113.3|110.5|113.23|110.43|113.37|110.57|113.23|110.43|0
1660537200000|2022-08-15 04:20:00|113.3|110.5|113.29|110.49|113.3|110.5|113.22|110.42|0
1660537500000|2022-08-15 04:25:00|113.22|110.42|113.22|110.42|113.29|110.49|113.19|110.39|0
1660537800000|2022-08-15 04:30:00|113.19|110.39|113.22|110.42|113.36|110.56|113.15|110.35|0
1660538100000|2022-08-15 04:35:00|113.29|110.49|113.21|110.41|113.29|110.49|113.14|110.34|0
1660538400000|2022-08-15 04:40:00|113.14|110.34|113.14|110.34|113.14|110.34|113|110.2|0
1660538700000|2022-08-15 04:45:00|113.07|110.27|114.55|111.75|115.46|112.66|113.07|110.27|0
1660539000000|2022-08-15 04:50:00|114.48|111.68|114.55|111.75|114.55|111.75|114.47|111.67|0
1660539300000|2022-08-15 04:55:00|114.47|111.67|114.54|111.74|114.54|111.74|114.47|111.67|0
1660539600000|2022-08-15 05:00:00|114.47|111.67|114.19|111.39|114.54|111.74|114.19|111.39|0
1660539900000|2022-08-15 05:05:00|114.26|111.46|114.54|111.74|114.54|111.74|113.97|111.17|0
1660540200000|2022-08-15 05:10:00|114.47|111.67|114.68|111.88|114.75|111.95|114.46|111.66|0
1660540500000|2022-08-15 05:15:00|114.6|111.8|114.74|111.94|114.75|111.95|114.6|111.8|0
1660540800000|2022-08-15 05:20:00|114.67|111.87|114.74|111.94|114.74|111.94|114.53|111.73|0
1660541100000|2022-08-15 05:25:00|114.81|112.01|114.88|112.08|115.02|112.22|114.74|111.94|0
1660541400000|2022-08-15 05:30:00|114.95|112.15|115.38|112.58|115.38|112.58|114.88|112.08|0
1660541700000|2022-08-15 05:35:00|115.3|112.5|115.16|112.36|115.37|112.57|115.16|112.36|0
1660542000000|2022-08-15 05:40:00|115.09|112.29|115.01|112.21|115.09|112.29|114.94|112.14|0
1660542300000|2022-08-15 05:45:00|115.08|112.28|115.08|112.28|115.23|112.43|115.01|112.21|0
1660542600000|2022-08-15 05:50:00|115.05|112.25|114.76|111.96|115.05|112.25|114.73|111.93|0
1660542900000|2022-08-15 05:55:00|114.79|111.99|114.51|111.71|114.87|112.07|114.44|111.64|0
1660543200000|2022-08-15 06:00:00|114.47|111.67|114.22|111.42|114.79|111.99|114.15|111.35|0
1660543500000|2022-08-15 06:05:00|114.19|111.39|114.57|111.77|114.57|111.77|114.12|111.32|0
1660543800000|2022-08-15 06:10:00|114.54|111.74|113.59|110.79|114.61|111.81|113.23|110.43|0
1660544100000|2022-08-15 06:15:00|113.62|110.82|113.44|110.64|113.62|110.82|113.16|110.36|0
1660544400000|2022-08-15 06:20:00|113.48|110.68|113.44|110.64|113.62|110.82|113.37|110.57|0
1660544700000|2022-08-15 06:25:00|113.37|110.57|114.49|111.69|114.49|111.69|113.3|110.5|0
1660545000000|2022-08-15 06:30:00|114.53|111.73|114.42|111.62|114.7|111.9|114.42|111.62|0
1660545300000|2022-08-15 06:35:00|114.49|111.69|114.77|111.97|114.77|111.97|114.49|111.69|0
1660545600000|2022-08-15 06:40:00|114.84|112.04|114.55|111.75|114.84|112.04|114.48|111.68|0
1660545900000|2022-08-15 06:45:00|114.48|111.68|114.69|111.89|114.76|111.96|114.41|111.61|0
1660546200000|2022-08-15 06:50:00|114.73|111.93|114.76|111.96|114.87|112.07|114.62|111.82|0
1660546500000|2022-08-15 06:55:00|114.83|112.03|114.69|111.89|114.9|112.1|114.62|111.82|0
1660546800000|2022-08-15 07:00:00|114.83|112.03|114.68|111.88|115.25|112.45|114.68|111.88|0
1660547100000|2022-08-15 07:05:00|114.48|112.08|115.19|112.79|115.26|112.86|114.34|111.94|0
1660547400000|2022-08-15 07:10:00|115.26|112.86|115.94|113.54|115.94|113.54|115.12|112.72|0
1660547700000|2022-08-15 07:15:00|115.9|113.5|116.33|113.93|116.59|114.19|115.9|113.5|0
1660548000000|2022-08-15 07:20:00|116.26|113.86|116.83|114.43|116.91|114.51|116.26|113.86|0
1660548300000|2022-08-15 07:25:00|116.76|114.36|116.69|114.29|117.12|114.72|116.58|114.18|0
1660548600000|2022-08-15 07:30:00|116.76|114.36|116.76|114.36|116.76|114.36|116.33|113.93|0
1660548900000|2022-08-15 07:35:00|116.83|114.43|117.69|115.29|117.69|115.29|116.83|114.43|0
1660549200000|2022-08-15 07:40:00|117.62|115.22|117.08|114.68|117.91|115.51|117.04|114.64|0
1660549500000|2022-08-15 07:45:00|117.04|114.64|116.05|113.65|117.25|114.85|116.05|113.65|0
1660549800000|2022-08-15 07:50:00|116.13|113.73|115.98|113.58|116.49|114.09|115.8|113.4|0
1660550100000|2022-08-15 07:55:00|116.05|113.65|116.66|114.26|116.77|114.37|116.05|113.65|0
1660550400000|2022-08-15 08:00:00|116.63|114.23|116.05|113.65|116.63|114.23|116.05|113.65|0
1660550700000|2022-08-15 08:05:00|115.97|113.57|115.54|113.14|115.97|113.57|115.22|112.82|0
1660551000000|2022-08-15 08:10:00|115.47|113.07|115.82|113.42|115.97|113.57|115.47|113.07|0
1660551300000|2022-08-15 08:15:00|115.72|113.32|115.97|113.57|116.18|113.78|115.72|113.32|0
1660551600000|2022-08-15 08:20:00|115.89|113.49|116.11|113.71|116.18|113.78|115.75|113.35|0
1660551900000|2022-08-15 08:25:00|116.18|113.78|115.46|113.06|116.18|113.78|115.46|113.06|0
1660552200000|2022-08-15 08:30:00|115.53|113.13|115.38|112.98|115.6|113.2|115.24|112.84|0
1660552500000|2022-08-15 08:35:00|115.35|112.95|115.2|112.8|115.45|113.05|115.2|112.8|0
1660552800000|2022-08-15 08:40:00|115.09|112.69|115.3|112.9|115.3|112.9|114.73|112.33|0
1660553100000|2022-08-15 08:45:00|115.27|112.87|115.52|113.12|115.59|113.19|115.27|112.87|0
1660553400000|2022-08-15 08:50:00|115.44|113.04|115.73|113.33|115.8|113.4|115.41|113.01|0
1660553700000|2022-08-15 08:55:00|115.8|113.4|116.09|113.69|116.12|113.72|115.73|113.33|0
1660554000000|2022-08-15 09:00:00|116.05|113.65|116.08|113.68|116.16|113.76|115.94|113.54|0
1660554300000|2022-08-15 09:05:00|116.01|113.61|116.15|113.75|116.3|113.9|116.01|113.61|0
1660554600000|2022-08-15 09:10:00|116.23|113.83|115.86|113.46|116.23|113.83|115.79|113.39|0
1660554900000|2022-08-15 09:15:00|115.83|113.43|116.36|113.96|116.58|114.18|115.65|113.25|0
1660555200000|2022-08-15 09:20:00|116.33|113.93|116.8|114.4|117.01|114.61|116.33|113.93|0
1660555500000|2022-08-15 09:25:00|116.72|114.32|116.87|114.47|117.16|114.76|116.69|114.29|0
1660555800000|2022-08-15 09:30:00|116.9|114.5|117.3|114.9|117.3|114.9|116.79|114.39|0
1660556100000|2022-08-15 09:35:00|117.23|114.83|117.51|115.11|117.66|115.26|117.23|114.83|0
1660556400000|2022-08-15 09:40:00|117.44|115.04|117|114.6|117.44|115.04|116.93|114.53|0
1660556700000|2022-08-15 09:45:00|116.93|114.53|116.75|114.35|117.07|114.67|116.57|114.17|0
1660557000000|2022-08-15 09:50:00|116.78|114.38|116.49|114.09|116.78|114.38|116.13|113.73|0
1660557300000|2022-08-15 09:55:00|116.34|113.94|116.34|113.94|116.49|114.09|116.2|113.8|0
1660557600000|2022-08-15 10:00:00|116.27|113.87|116.48|114.08|116.63|114.23|115.91|113.51|0
1660557900000|2022-08-15 10:05:00|116.45|114.05|116.63|114.23|116.7|114.3|116.41|114.01|0
1660558200000|2022-08-15 10:10:00|116.66|114.26|116.59|114.19|117.2|114.8|116.26|113.86|0
1660558500000|2022-08-15 10:15:00|116.62|114.22|116.4|114|116.77|114.37|116.4|114|0
1660558800000|2022-08-15 10:20:00|116.47|114.07|117.34|114.94|117.42|115.02|116.4|114|0
1660559100000|2022-08-15 10:25:00|117.27|114.87|117.38|114.98|117.38|114.98|116.83|114.43|0
1660559400000|2022-08-15 10:30:00|117.41|115.01|117.12|114.72|117.41|115.01|116.9|114.5|0
1660559700000|2022-08-15 10:35:00|117.05|114.65|116.97|114.57|117.12|114.72|116.83|114.43|0
1660560000000|2022-08-15 10:40:00|116.9|114.5|116.39|113.99|117.04|114.64|116.39|113.99|0
1660560300000|2022-08-15 10:45:00|116.5|114.1|115.66|113.26|116.61|114.21|115.59|113.19|0
1660560600000|2022-08-15 10:50:00|115.88|113.48|116.02|113.62|116.24|113.84|115.88|113.48|0
1660560900000|2022-08-15 10:55:00|115.95|113.55|115.8|113.4|116.02|113.62|115.66|113.26|0
1660561200000|2022-08-15 11:00:00|115.66|113.26|115.58|113.18|116.02|113.62|115.44|113.04|0
1660561500000|2022-08-15 11:05:00|115.66|113.26|115.58|113.18|115.8|113.4|115.44|113.04|0
1660561800000|2022-08-15 11:10:00|115.65|113.25|115.72|113.32|115.87|113.47|115.58|113.18|0
1660562100000|2022-08-15 11:15:00|115.79|113.39|115.79|113.39|115.79|113.39|115.72|113.32|0
1660562400000|2022-08-15 11:20:00|115.72|113.32|116|113.6|116|113.6|115.5|113.1|0
1660562700000|2022-08-15 11:25:00|116.15|113.75|115.86|113.46|116.19|113.79|115.86|113.46|0
1660563000000|2022-08-15 11:30:00|115.79|113.39|116.22|113.82|116.22|113.82|115.79|113.39|0
1660563300000|2022-08-15 11:35:00|116.14|113.74|116.07|113.67|116.22|113.82|116|113.6|0
1660563600000|2022-08-15 11:40:00|116|113.6|116.57|114.17|116.72|114.32|116|113.6|0
1660563900000|2022-08-15 11:45:00|116.64|114.24|117.37|114.97|117.44|115.04|116.5|114.1|0
1660564200000|2022-08-15 11:50:00|117.44|115.04|117.87|115.47|118.06|115.66|117.29|114.89|0
1660564500000|2022-08-15 11:55:00|117.73|115.33|117.07|114.67|117.73|115.33|117.04|114.64|0
1660564800000|2022-08-15 12:00:00|117.14|114.74|117.94|115.54|118.02|115.62|117.14|114.74|0
1660565100000|2022-08-15 12:05:00|117.87|115.47|117.72|115.32|118.01|115.61|117.65|115.25|0
1660565400000|2022-08-15 12:10:00|117.68|115.28|117.13|114.73|118.23|115.83|117.13|114.73|0
1660565700000|2022-08-15 12:15:00|117.06|114.66|116.7|114.3|117.21|114.81|116.62|114.22|0
1660566000000|2022-08-15 12:20:00|116.77|114.37|116.77|114.37|116.84|114.44|116.48|114.08|0
1660566300000|2022-08-15 12:25:00|116.8|114.4|116.18|113.78|116.91|114.51|115.97|113.57|0
1660566600000|2022-08-15 12:30:00|116.01|113.61|116.76|114.36|116.91|114.51|115.89|113.49|0
1660566900000|2022-08-15 12:35:00|116.83|114.43|118.07|115.67|118.21|115.81|116.83|114.43|0
1660567200000|2022-08-15 12:40:00|118.1|115.7|118.65|116.25|118.94|116.54|117.85|115.45|0
1660567500000|2022-08-15 12:45:00|118.58|116.18|118.88|116.48|119.31|116.91|97.82|95.42|0
1660567800000|2022-08-15 12:50:00|118.96|116.56|118.96|116.56|119.03|116.63|118.52|116.12|0
1660568100000|2022-08-15 12:55:00|119.03|116.63|119.25|116.85|119.32|116.92|118.88|116.48|0
1660568400000|2022-08-15 13:00:00|119.32|116.92|118.07|115.67|119.32|116.92|118|115.6|0
1660568700000|2022-08-15 13:05:00|118|115.6|117.92|115.52|118.21|115.81|117.7|115.3|0
1660569000000|2022-08-15 13:10:00|118.07|115.67|117.84|115.44|118.21|115.81|117.84|115.44|0
1660569300000|2022-08-15 13:15:00|117.81|115.41|117.77|115.37|117.99|115.59|117.4|115|0
1660569600000|2022-08-15 13:20:00|117.84|115.44|117.33|114.93|117.84|115.44|117.25|114.85|0
1660569900000|2022-08-15 13:25:00|117.4|115|116.6|114.2|117.4|115|116.6|114.2|0
1660570200000|2022-08-15 13:30:00|116.38|113.98|114.87|112.47|116.67|114.27|114.72|112.32|0
1660570500000|2022-08-15 13:35:00|114.72|112.32|114.22|111.82|115.29|112.89|114.01|111.61|0
1660570800000|2022-08-15 13:40:00|114.29|111.89|114.93|112.53|115.51|113.11|114.08|111.68|0
1660571100000|2022-08-15 13:45:00|114.86|112.46|114.07|111.67|114.86|112.46|113.15|110.75|0
1660571400000|2022-08-15 13:50:00|113.86|111.46|110.97|108.57|114.07|111.67|110.83|108.43|0
1660571700000|2022-08-15 13:55:00|110.9|108.5|110.41|108.01|111.32|108.92|109.37|106.97|0
1660572000000|2022-08-15 14:00:00|110.69|108.29|111.24|108.84|112.22|109.82|110.55|108.15|0
1660572300000|2022-08-15 14:05:00|111.31|108.91|111.45|109.05|112.08|109.68|110.82|108.42|0
1660572600000|2022-08-15 14:10:00|111.38|108.98|113.13|110.73|113.13|110.73|111.1|108.7|0
1660572900000|2022-08-15 14:15:00|113.06|110.66|113.13|110.73|113.42|111.02|112.71|110.31|0
1660573200000|2022-08-15 14:20:00|113.2|110.8|114.63|112.23|115.77|113.37|113.2|110.8|0
1660573500000|2022-08-15 14:25:00|114.71|112.31|113.64|111.24|114.78|112.38|113.5|111.1|0
1660573800000|2022-08-15 14:30:00|113.71|111.31|112.16|109.76|113.92|111.52|112.09|109.69|0
1660574100000|2022-08-15 14:35:00|112.23|109.83|113.21|110.81|113.35|110.95|112.16|109.76|0
1660574400000|2022-08-15 14:40:00|113.14|110.74|112.99|110.59|113.21|110.81|112.08|109.68|0
1660574700000|2022-08-15 14:45:00|113.06|110.66|114.12|111.72|114.12|111.72|112.57|110.17|0
1660575000000|2022-08-15 14:50:00|113.98|111.58|113.98|111.58|114.34|111.94|113.27|110.87|0
1660575300000|2022-08-15 14:55:00|113.91|111.51|114.19|111.79|114.69|112.29|113.69|111.29|0
1660575600000|2022-08-15 15:00:00|114.4|112|113.9|111.5|114.97|112.57|113.55|111.15|0
1660575900000|2022-08-15 15:05:00|113.83|111.43|114.25|111.85|114.54|112.14|113.05|110.65|0
1660576200000|2022-08-15 15:10:00|114.18|111.78|114.82|112.42|115.32|112.92|114.11|111.71|0
1660576500000|2022-08-15 15:15:00|114.75|112.35|113.96|111.56|114.75|112.35|113.82|111.42|0
1660576800000|2022-08-15 15:20:00|113.89|111.49|111.22|108.82|114.25|111.85|111.01|108.61|0
1660577100000|2022-08-15 15:25:00|111.15|108.75|110.8|108.4|111.57|109.17|110.8|108.4|0
1660577400000|2022-08-15 15:30:00|110.66|108.26|110.3|107.9|110.86|108.46|110.03|107.63|0
1660577700000|2022-08-15 15:35:00|110.23|107.83|109.26|106.86|110.3|107.9|109.19|106.79|0
1660578000000|2022-08-15 15:40:00|109.19|106.79|108.08|105.68|109.54|107.14|107.95|105.55|0
1660578300000|2022-08-15 15:45:00|108.02|105.62|106.51|104.11|108.02|105.62|106.51|104.11|0
1660578600000|2022-08-15 15:50:00|106.44|104.04|105.97|103.57|106.65|104.25|105.63|103.23|0
1660578900000|2022-08-15 15:55:00|106.04|103.64|106.17|103.77|106.37|103.97|105.56|103.16|0
1660579200000|2022-08-15 16:00:00|106.03|103.63|105.96|103.56|106.91|104.51|105.96|103.56|0
1660579500000|2022-08-15 16:05:00|105.9|103.5|106.57|104.17|106.57|104.17|105.9|103.5|0
1660579800000|2022-08-15 16:10:00|106.5|104.1|105.89|103.49|106.5|104.1|105.49|103.09|0
1660580100000|2022-08-15 16:15:00|105.96|103.56|106.95|104.55|107.84|105.44|105.01|102.61|0
1660580400000|2022-08-15 16:20:00|106.91|104.51|106.67|104.27|107.28|104.88|106.67|104.27|0
1660580700000|2022-08-15 16:25:00|106.74|104.34|106.2|103.8|106.87|104.47|106.06|103.66|0
1660581000000|2022-08-15 16:30:00|106.27|103.87|105.46|103.06|106.33|103.93|105.46|103.06|0
1660581300000|2022-08-15 16:35:00|105.52|103.12|106.06|103.66|106.06|103.66|105.36|102.96|0
1660581600000|2022-08-15 16:40:00|105.92|103.52|105.59|103.19|106.19|103.79|105.52|103.12|0
1660581900000|2022-08-15 16:45:00|105.65|103.25|105.92|103.52|105.99|103.59|105.45|103.05|0
1660582200000|2022-08-15 16:50:00|105.85|103.45|105.31|102.91|105.85|103.45|105.05|102.65|0
1660582500000|2022-08-15 16:55:00|105.25|102.85|105.01|102.61|105.38|102.98|104.71|102.31|0
1660582800000|2022-08-15 17:00:00|104.98|102.58|105.57|103.17|105.84|103.44|104.91|102.51|0
1660583100000|2022-08-15 17:05:00|105.44|103.04|104.7|102.3|105.44|103.04|104.51|102.11|0
1660583400000|2022-08-15 17:10:00|104.77|102.37|105.5|103.1|105.5|103.1|104.64|102.24|0
1660583700000|2022-08-15 17:15:00|105.44|103.04|106.04|103.64|106.04|103.64|105.23|102.83|0
1660584000000|2022-08-15 17:20:00|105.97|103.57|105.56|103.16|106.44|104.04|105.5|103.1|0
1660584300000|2022-08-15 17:25:00|105.5|103.1|105.49|103.09|105.76|103.36|105.16|102.76|0
1660584600000|2022-08-15 17:30:00|105.43|103.03|106.1|103.7|106.1|103.7|105.23|102.83|0
1660584900000|2022-08-15 17:35:00|105.96|103.56|106.77|104.37|106.77|104.37|105.69|103.29|0
1660585200000|2022-08-15 17:40:00|106.7|104.3|106.63|104.23|106.83|104.43|106.29|103.89|0
1660585500000|2022-08-15 17:45:00|106.7|104.3|106.02|103.62|106.76|104.36|105.95|103.55|0
1660585800000|2022-08-15 17:50:00|105.95|103.55|105.88|103.48|106.09|103.69|105.68|103.28|0
1660586100000|2022-08-15 17:55:00|105.82|103.42|105.61|103.21|105.95|103.55|105.54|103.14|0
1660586400000|2022-08-15 18:00:00|105.68|103.28|105.88|103.48|106.08|103.68|105.61|103.21|0
1660586700000|2022-08-15 18:05:00|105.94|103.54|106.55|104.15|106.62|104.22|105.54|103.14|0
1660587000000|2022-08-15 18:10:00|106.48|104.08|106.41|104.01|106.82|104.42|106.21|103.81|0
1660587300000|2022-08-15 18:15:00|106.34|103.94|105.53|103.13|106.34|103.94|105.53|103.13|0
1660587600000|2022-08-15 18:20:00|105.47|103.07|105.8|103.4|106.07|103.67|105.27|102.87|0
1660587900000|2022-08-15 18:25:00|105.87|103.47|105.46|103.06|106.34|103.94|105.46|103.06|0
1660588200000|2022-08-15 18:30:00|105.39|102.99|105.06|102.66|105.79|103.39|104.72|102.32|0
1660588500000|2022-08-15 18:35:00|104.99|102.59|104.65|102.25|105.12|102.72|104.65|102.25|0
1660588800000|2022-08-15 18:40:00|104.59|102.19|105.05|102.65|105.32|102.92|104.59|102.19|0
1660589100000|2022-08-15 18:45:00|105.12|102.72|104.65|102.25|105.38|102.98|104.65|102.25|0
1660589400000|2022-08-15 18:50:00|104.72|102.32|104.65|102.25|105.11|102.71|104.58|102.18|0
1660589700000|2022-08-15 18:55:00|104.58|102.18|104.64|102.24|104.71|102.31|104.38|101.98|0
1660590000000|2022-08-15 19:00:00|104.58|102.18|104.71|102.31|104.91|102.51|104.24|101.84|0
1660590300000|2022-08-15 19:05:00|104.64|102.24|105.17|102.77|105.31|102.91|104.44|102.04|0
1660590600000|2022-08-15 19:10:00|105.24|102.84|104.9|102.5|105.44|103.04|104.5|102.1|0
1660590900000|2022-08-15 19:15:00|104.83|102.43|104.3|101.9|104.9|102.5|104.17|101.77|0
1660591200000|2022-08-15 19:20:00|104.23|101.83|103.77|101.37|104.3|101.9|103.77|101.37|0
1660591500000|2022-08-15 19:25:00|103.83|101.43|103.9|101.5|104.43|102.03|103.77|101.37|0
1660591800000|2022-08-15 19:30:00|103.96|101.56|104.39|101.99|105.05|102.65|103.9|101.5|0
1660592100000|2022-08-15 19:35:00|104.45|102.05|104.58|102.18|104.85|102.45|104.45|102.05|0
1660592400000|2022-08-15 19:40:00|104.65|102.25|105.18|102.78|105.25|102.85|104.58|102.18|0
1660592700000|2022-08-15 19:45:00|105.11|102.71|104.38|101.98|105.18|102.78|104.38|101.98|0
1660593000000|2022-08-15 19:50:00|104.51|102.11|105.71|103.31|105.71|103.31|104.25|101.85|0
1660593300000|2022-08-15 19:55:00|105.84|103.44|105.77|103.37|106.04|103.64|105.17|102.77|0
1660593600000|2022-08-15 20:00:00|105.37|102.97|105.63|103.23|105.77|103.37|105.24|102.84|0
1660593900000|2022-08-15 20:05:00|105.67|103.27|105.9|103.5|105.9|103.5|105.5|103.1|0
1660594200000|2022-08-15 20:10:00|105.83|103.43|106.23|103.83|106.7|104.3|105.83|103.43|0
1660594500000|2022-08-15 20:15:00|106.5|103.7|106.3|103.5|106.5|103.7|106.16|103.36|0
1660594800000|2022-08-15 20:20:00|106.23|103.43|106.49|103.69|106.56|103.76|106.16|103.36|0
1660595100000|2022-08-15 20:25:00|106.56|103.76|106.42|103.62|106.83|104.03|106.36|103.56|0
1660595400000|2022-08-15 20:30:00|106.36|103.56|106.22|103.42|106.36|103.56|106.15|103.35|0
1660595700000|2022-08-15 20:35:00|106.15|103.35|106.15|103.35|106.29|103.49|106.12|103.32|0
1660596000000|2022-08-15 20:40:00|106.22|103.42|106.15|103.35|106.32|103.52|106.08|103.28|0
1660596300000|2022-08-15 20:45:00|106.08|103.28|106.41|103.61|106.41|103.61|106.08|103.28|0
1660596600000|2022-08-15 20:50:00|106.35|103.55|106.81|104.01|106.82|104.02|106.35|103.55|0
1660596900000|2022-08-15 20:55:00|106.75|103.95|106.64|103.84|106.81|104.01|106.44|103.64|0
1660597200000|2022-08-15 21:00:00|106.52|103.72|106.54|103.74|106.65|103.85|106.5|103.7|0
1660597500000|2022-08-15 21:05:00|106.47|103.67|106.49|103.69|106.54|103.74|106.41|103.61|0
1660597800000|2022-08-15 21:10:00|106.53|103.73|106.53|103.73|106.56|103.76|106.49|103.69|0
1660598100000|2022-08-15 21:15:00|106.54|103.74|106.53|103.73|106.55|103.75|106.53|103.73|0
1660598400000|2022-08-15 21:20:00|106.55|103.75|106.51|103.71|106.55|103.75|106.5|103.7|0
1660598700000|2022-08-15 21:25:00|106.5|103.7|106.49|103.69|106.5|103.7|106.49|103.69|0
1660599000000|2022-08-15 21:30:00|106.5|103.7|106.64|103.84|106.64|103.84|106.5|103.7|0
1660599300000|2022-08-15 21:35:00|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1660599600000|2022-08-15 21:40:00|106.57|103.77|106.53|103.73|106.57|103.77|106.53|103.73|0
1660599900000|2022-08-15 21:45:00|106.51|103.71|106.5|103.7|106.51|103.71|106.5|103.7|0
1660600200000|2022-08-15 21:50:00|106.51|103.71|106.55|103.75|106.56|103.76|106.51|103.71|0
1660600500000|2022-08-15 21:55:00|106.54|103.74|106.54|103.74|106.6|103.8|106.52|103.72|0
1660600800000|2022-08-15 22:00:00|106.61|103.81|106.84|104.04|107.18|104.38|106.61|103.81|0
1660601100000|2022-08-15 22:05:00|106.91|104.11|107.11|104.31|107.11|104.31|106.91|104.11|0
1660601400000|2022-08-15 22:10:00|107.04|104.24|106.84|104.04|107.11|104.31|106.84|104.04|0
1660601700000|2022-08-15 22:15:00|106.77|103.97|106.83|104.03|106.97|104.17|106.77|103.97|0
1660602000000|2022-08-15 22:20:00|106.9|104.1|106.9|104.1|106.97|104.17|106.83|104.03|0
1660602300000|2022-08-15 22:25:00|106.97|104.17|106.9|104.1|107.03|104.23|106.83|104.03|0
1660602600000|2022-08-15 22:30:00|106.83|104.03|106.76|103.96|106.83|104.03|106.69|103.89|0
1660602900000|2022-08-15 22:35:00|106.69|103.89|106.76|103.96|106.76|103.96|106.69|103.89|0
1660603200000|2022-08-15 22:40:00|106.69|103.89|106.96|104.16|106.96|104.16|106.69|103.89|0
1660603500000|2022-08-15 22:45:00|106.89|104.09|106.95|104.15|107.02|104.22|106.89|104.09|0
1660603800000|2022-08-15 22:50:00|106.89|104.09|107.15|104.35|107.19|104.39|106.88|104.08|0
1660604100000|2022-08-15 22:55:00|107.09|104.29|107.01|104.21|107.09|104.29|106.95|104.15|0
1660604400000|2022-08-15 23:00:00|106.95|104.15|107.08|104.28|107.22|104.42|106.88|104.08|0
1660604700000|2022-08-15 23:05:00|107.01|104.21|106.87|104.07|107.15|104.35|106.81|104.01|0
1660605000000|2022-08-15 23:10:00|106.94|104.14|106.94|104.14|107.01|104.21|106.84|104.04|0
1660605300000|2022-08-15 23:15:00|106.87|104.07|106.87|104.07|106.94|104.14|106.87|104.07|0
1660605600000|2022-08-15 23:20:00|106.94|104.14|106.93|104.13|107|104.2|106.87|104.07|0
1660605900000|2022-08-15 23:25:00|107|104.2|107|104.2|107.07|104.27|107|104.2|0
1660606200000|2022-08-15 23:30:00|107.07|104.27|106.86|104.06|107.07|104.27|106.86|104.06|0
1660606500000|2022-08-15 23:35:00|106.93|104.13|106.99|104.19|106.99|104.19|106.86|104.06|0
1660606800000|2022-08-15 23:40:00|106.92|104.12|106.85|104.05|106.99|104.19|106.79|103.99|0
1660607100000|2022-08-15 23:45:00|106.82|104.02|106.52|103.72|106.92|104.12|106.45|103.65|0
1660607400000|2022-08-15 23:50:00|106.45|103.65|106.11|103.31|106.45|103.65|106.04|103.24|0
1660607700000|2022-08-15 23:55:00|106.14|103.34|106.51|103.71|106.51|103.71|106.04|103.24|0
1660608000000|2022-08-16 00:00:00|106.64|103.84|107.35|104.55|107.79|104.99|106.64|103.84|0
1660608300000|2022-08-16 00:05:00|107.18|104.38|107.11|104.31|107.42|104.62|107.04|104.24|0
1660608600000|2022-08-16 00:10:00|107.18|104.38|107.31|104.51|107.38|104.58|106.97|104.17|0
1660608900000|2022-08-16 00:15:00|107.45|104.65|107.44|104.64|107.72|104.92|107.38|104.58|0
1660609200000|2022-08-16 00:20:00|107.51|104.71|107.58|104.78|107.78|104.98|107.44|104.64|0
1660609500000|2022-08-16 00:25:00|107.51|104.71|107.75|104.95|107.75|104.95|107.37|104.57|0
1660609800000|2022-08-16 00:30:00|107.71|104.91|107.44|104.64|107.78|104.98|107.23|104.43|0
1660610100000|2022-08-16 00:35:00|107.4|104.6|107.26|104.46|107.5|104.7|107.23|104.43|0
1660610400000|2022-08-16 00:40:00|107.23|104.43|107.19|104.39|107.3|104.5|107.02|104.22|0
1660610700000|2022-08-16 00:45:00|107.16|104.36|107.22|104.42|107.29|104.49|107.02|104.22|0
1660611000000|2022-08-16 00:50:00|107.16|104.36|107.15|104.35|107.22|104.42|107.09|104.29|0
1660611300000|2022-08-16 00:55:00|107.09|104.29|107.35|104.55|107.42|104.62|107.09|104.29|0
1660611600000|2022-08-16 01:00:00|107.29|104.49|107.28|104.48|107.29|104.49|107.01|104.21|0
1660611900000|2022-08-16 01:05:00|107.22|104.42|107.28|104.48|107.32|104.52|106.88|104.08|0
1660612200000|2022-08-16 01:10:00|107.18|104.38|107.21|104.41|107.28|104.48|107.01|104.21|0
1660612500000|2022-08-16 01:15:00|107.14|104.34|107.75|104.95|107.75|104.95|107.11|104.31|0
1660612800000|2022-08-16 01:20:00|107.65|104.85|108.5|105.7|108.5|105.7|107.55|104.75|0
1660613100000|2022-08-16 01:25:00|108.43|105.63|108.22|105.42|108.5|105.7|108.22|105.42|0
1660613400000|2022-08-16 01:30:00|108.08|105.28|107.37|104.57|108.29|105.49|107.2|104.4|0
1660613700000|2022-08-16 01:35:00|107.33|104.53|107.33|104.53|107.64|104.84|107.33|104.53|0
1660614000000|2022-08-16 01:40:00|107.4|104.6|107.5|104.7|107.6|104.8|107.13|104.33|0
1660614300000|2022-08-16 01:45:00|107.46|104.66|107.19|104.39|107.46|104.66|106.99|104.19|0
1660614600000|2022-08-16 01:50:00|107.26|104.46|107.19|104.39|107.26|104.46|107.05|104.25|0
1660614900000|2022-08-16 01:55:00|107.12|104.32|106.91|104.11|107.19|104.39|106.85|104.05|0
1660615200000|2022-08-16 02:00:00|107.05|104.25|106.57|103.77|107.12|104.32|106.57|103.77|0
1660615500000|2022-08-16 02:05:00|106.51|103.71|106.24|103.44|106.64|103.84|105.97|103.17|0
1660615800000|2022-08-16 02:10:00|106.17|103.37|106.37|103.57|106.44|103.64|106.17|103.37|0
1660616100000|2022-08-16 02:15:00|106.43|103.63|106.3|103.5|106.5|103.7|106.3|103.5|0
1660616400000|2022-08-16 02:20:00|106.36|103.56|106.56|103.76|106.63|103.83|106.36|103.56|0
1660616700000|2022-08-16 02:25:00|106.5|103.7|106.49|103.69|106.56|103.76|106.36|103.56|0
1660617000000|2022-08-16 02:30:00|106.43|103.63|106.36|103.56|106.49|103.69|106.29|103.49|0
1660617300000|2022-08-16 02:35:00|106.32|103.52|106.69|103.89|106.83|104.03|106.22|103.42|0
1660617600000|2022-08-16 02:40:00|106.66|103.86|106.55|103.75|106.69|103.89|106.49|103.69|0
1660617900000|2022-08-16 02:45:00|106.52|103.72|106.01|103.21|106.59|103.79|105.95|103.15|0
1660618200000|2022-08-16 02:50:00|105.95|103.15|105.54|102.74|105.95|103.15|105.01|102.21|0
1660618500000|2022-08-16 02:55:00|105.61|102.81|105.54|102.74|105.81|103.01|105.54|102.74|0
1660618800000|2022-08-16 03:00:00|105.6|102.8|105.74|102.94|105.8|103|105.54|102.74|0
1660619100000|2022-08-16 03:05:00|105.67|102.87|105.67|102.87|105.8|103|105.6|102.8|0
1660619400000|2022-08-16 03:10:00|105.73|102.93|106.07|103.27|106.07|103.27|105.73|102.93|0
1660619700000|2022-08-16 03:15:00|106.03|103.23|106.47|103.67|106.47|103.67|106|103.2|0
1660620000000|2022-08-16 03:20:00|106.4|103.6|106.26|103.46|106.47|103.67|106.26|103.46|0
1660620300000|2022-08-16 03:25:00|106.3|103.5|106.26|103.46|106.33|103.53|106.13|103.33|0
1660620600000|2022-08-16 03:30:00|106.19|103.39|106.32|103.52|106.33|103.53|106.12|103.32|0
1660620900000|2022-08-16 03:35:00|106.39|103.59|106.52|103.72|106.52|103.72|106.39|103.59|0
1660621200000|2022-08-16 03:40:00|106.59|103.79|106.86|104.06|106.92|104.12|106.32|103.52|0
1660621500000|2022-08-16 03:45:00|106.92|104.12|106.79|103.99|106.92|104.12|106.72|103.92|0
1660621800000|2022-08-16 03:50:00|106.72|103.92|106.58|103.78|106.72|103.92|106.52|103.72|0
1660622100000|2022-08-16 03:55:00|106.65|103.85|106.71|103.91|106.71|103.91|106.58|103.78|0
1660622400000|2022-08-16 04:00:00|106.65|103.85|106.51|103.71|106.71|103.91|106.51|103.71|0
1660622700000|2022-08-16 04:05:00|106.58|103.78|106.77|103.97|106.77|103.97|106.37|103.57|0
1660623000000|2022-08-16 04:10:00|106.71|103.91|106.7|103.9|106.71|103.91|106.64|103.84|0
1660623300000|2022-08-16 04:15:00|106.57|103.77|106.7|103.9|106.7|103.9|106.57|103.77|0
1660623600000|2022-08-16 04:20:00|106.77|103.97|106.77|103.97|106.83|104.03|106.7|103.9|0
1660623900000|2022-08-16 04:25:00|106.7|103.9|106.7|103.9|106.77|103.97|106.63|103.83|0
1660624200000|2022-08-16 04:30:00|106.76|103.96|106.56|103.76|106.76|103.96|106.56|103.76|0
1660624500000|2022-08-16 04:35:00|106.63|103.83|106.42|103.62|106.63|103.83|106.42|103.62|0
1660624800000|2022-08-16 04:40:00|106.46|103.66|106.35|103.55|106.49|103.69|106.35|103.55|0
1660625100000|2022-08-16 04:45:00|106.28|103.48|106.35|103.55|106.42|103.62|106.28|103.48|0
1660625400000|2022-08-16 04:50:00|106.28|103.48|106.21|103.41|106.35|103.55|106.21|103.41|0
1660625700000|2022-08-16 04:55:00|106.28|103.48|106.28|103.48|106.34|103.54|106.11|103.31|0
1660626000000|2022-08-16 05:00:00|106.21|103.41|106.47|103.67|106.47|103.67|106.18|103.38|0
1660626300000|2022-08-16 05:05:00|106.51|103.71|106.74|103.94|106.95|104.15|106.51|103.71|0
1660626600000|2022-08-16 05:10:00|106.81|104.01|107.08|104.28|107.14|104.34|106.81|104.01|0
1660626900000|2022-08-16 05:15:00|107.01|104.21|106.97|104.17|107.28|104.48|106.97|104.17|0
1660627200000|2022-08-16 05:20:00|106.94|104.14|107.27|104.47|107.27|104.47|106.91|104.11|0
1660627500000|2022-08-16 05:25:00|107.21|104.41|107.2|104.4|107.34|104.54|107.07|104.27|0
1660627800000|2022-08-16 05:30:00|107.27|104.47|107|104.2|107.27|104.47|107|104.2|0
1660628100000|2022-08-16 05:35:00|107.07|104.27|106.93|104.13|107.13|104.33|106.79|103.99|0
1660628400000|2022-08-16 05:40:00|106.86|104.06|106.59|103.79|106.86|104.06|106.59|103.79|0
1660628700000|2022-08-16 05:45:00|106.65|103.85|106.65|103.85|106.72|103.92|106.59|103.79|0
1660629000000|2022-08-16 05:50:00|106.58|103.78|106.45|103.65|106.58|103.78|106.38|103.58|0
1660629300000|2022-08-16 05:55:00|106.38|103.58|106.04|103.24|106.51|103.71|105.91|103.11|0
1660629600000|2022-08-16 06:00:00|106.11|103.31|106.37|103.57|106.64|103.84|106.04|103.24|0
1660629900000|2022-08-16 06:05:00|106.44|103.64|106.71|103.91|106.71|103.91|106.44|103.64|0
1660630200000|2022-08-16 06:10:00|106.78|103.98|107.04|104.24|107.25|104.45|106.78|103.98|0
1660630500000|2022-08-16 06:15:00|107.11|104.31|107.04|104.24|107.18|104.38|106.97|104.17|0
1660630800000|2022-08-16 06:20:00|107.08|104.28|106.64|103.84|107.38|104.58|106.61|103.81|0
1660631100000|2022-08-16 06:25:00|106.68|103.88|106.74|103.94|106.95|104.15|106.61|103.81|0
1660631400000|2022-08-16 06:30:00|106.81|104.01|107.08|104.28|107.28|104.48|106.74|103.94|0
1660631700000|2022-08-16 06:35:00|107.01|104.21|107.01|104.21|107.28|104.48|107.01|104.21|0
1660632000000|2022-08-16 06:40:00|107.07|104.27|106.94|104.14|107.21|104.41|106.8|104|0
1660632300000|2022-08-16 06:45:00|107|104.2|106.8|104|107.11|104.31|106.8|104|0
1660632600000|2022-08-16 06:50:00|106.83|104.03|106.86|104.06|106.93|104.13|106.66|103.86|0
1660632900000|2022-08-16 06:55:00|106.8|104|107.4|104.6|107.4|104.6|106.8|104|0
1660633200000|2022-08-16 07:00:00|107.34|104.54|107.64|104.84|108.15|105.35|107.33|104.53|0
1660633500000|2022-08-16 07:05:00|107.4|105|108.15|105.75|108.22|105.82|107.2|104.8|0
1660633800000|2022-08-16 07:10:00|108.22|105.82|107.94|105.54|108.22|105.82|107.81|105.41|0
1660634100000|2022-08-16 07:15:00|107.88|105.48|107.94|105.54|108.22|105.82|107.81|105.41|0
1660634400000|2022-08-16 07:20:00|107.87|105.47|107.67|105.27|108.01|105.61|107.33|104.93|0
1660634700000|2022-08-16 07:25:00|107.6|105.2|107.6|105.2|107.73|105.33|107.46|105.06|0
1660635000000|2022-08-16 07:30:00|107.53|105.13|106.98|104.58|107.6|105.2|106.95|104.55|0
1660635300000|2022-08-16 07:35:00|107.05|104.65|107.39|104.99|107.52|105.12|106.98|104.58|0
1660635600000|2022-08-16 07:40:00|107.45|105.05|107.86|105.46|108|105.6|107.45|105.05|0
1660635900000|2022-08-16 07:45:00|107.9|105.5|106.9|104.5|107.9|105.5|106.9|104.5|0
1660636200000|2022-08-16 07:50:00|106.97|104.57|106.63|104.23|106.97|104.57|106.5|104.1|0
1660636500000|2022-08-16 07:55:00|106.56|104.16|106.09|103.69|106.73|104.33|106.02|103.62|0
1660636800000|2022-08-16 08:00:00|106.02|103.62|106.19|103.79|106.35|103.95|105.88|103.48|0
1660637100000|2022-08-16 08:05:00|106.22|103.82|105.61|103.21|106.62|104.22|105.48|103.08|0
1660637400000|2022-08-16 08:10:00|105.48|103.08|105.61|103.21|105.74|103.34|105.27|102.87|0
1660637700000|2022-08-16 08:15:00|105.64|103.24|105.94|103.54|106.01|103.61|105.54|103.14|0
1660638000000|2022-08-16 08:20:00|106.01|103.61|105.67|103.27|106.14|103.74|105.67|103.27|0
1660638300000|2022-08-16 08:25:00|105.6|103.2|105.4|103|105.6|103.2|105|102.6|0
1660638600000|2022-08-16 08:30:00|105.26|102.86|105.33|102.93|105.66|103.26|105.26|102.86|0
1660638900000|2022-08-16 08:35:00|105.46|103.06|104.59|102.19|105.46|103.06|104.52|102.12|0
1660639200000|2022-08-16 08:40:00|104.66|102.26|104.99|102.59|105.12|102.72|104.42|102.02|0
1660639500000|2022-08-16 08:45:00|105.05|102.65|105.56|103.16|105.59|103.19|105.05|102.65|0
1660639800000|2022-08-16 08:50:00|105.59|103.19|105.45|103.05|105.59|103.19|105.05|102.65|0
1660640100000|2022-08-16 08:55:00|105.49|103.09|105.31|102.91|105.58|103.18|105.31|102.91|0
1660640400000|2022-08-16 09:00:00|105.28|102.88|106.09|103.69|106.12|103.72|105.15|102.75|0
1660640700000|2022-08-16 09:05:00|106.05|103.65|106.45|104.05|106.52|104.12|105.78|103.38|0
1660641000000|2022-08-16 09:10:00|106.52|104.12|106.65|104.25|106.79|104.39|106.38|103.98|0
1660641300000|2022-08-16 09:15:00|106.72|104.32|106.52|104.12|106.79|104.39|106.25|103.85|0
1660641600000|2022-08-16 09:20:00|106.58|104.18|106.58|104.18|106.72|104.32|106.31|103.91|0
1660641900000|2022-08-16 09:25:00|106.44|104.04|106.51|104.11|106.51|104.11|106.04|103.64|0
1660642200000|2022-08-16 09:30:00|106.44|104.04|107.12|104.72|107.25|104.85|106.37|103.97|0
1660642500000|2022-08-16 09:35:00|106.98|104.58|106.91|104.51|107.32|104.92|106.84|104.44|0
1660642800000|2022-08-16 09:40:00|106.88|104.48|106.77|104.37|107.18|104.78|106.64|104.24|0
1660643100000|2022-08-16 09:45:00|106.7|104.3|106.63|104.23|106.84|104.44|106.63|104.23|0
1660643400000|2022-08-16 09:50:00|106.67|104.27|106.5|104.1|106.84|104.44|106.4|104|0
1660643700000|2022-08-16 09:55:00|106.43|104.03|106.29|103.89|106.63|104.23|106.29|103.89|0
1660644000000|2022-08-16 10:00:00|106.36|103.96|106.42|104.02|106.8|104.4|106.35|103.95|0
1660644300000|2022-08-16 10:05:00|106.35|103.95|106.69|104.29|106.69|104.29|106.29|103.89|0
1660644600000|2022-08-16 10:10:00|106.76|104.36|107.16|104.76|107.3|104.9|106.59|104.19|0
1660644900000|2022-08-16 10:15:00|107.23|104.83|107.09|104.69|107.5|105.1|106.82|104.42|0
1660645200000|2022-08-16 10:20:00|106.89|104.49|106.48|104.08|106.96|104.56|106.41|104.01|0
1660645500000|2022-08-16 10:25:00|106.41|104.01|106.95|104.55|106.95|104.55|106.34|103.94|0
1660645800000|2022-08-16 10:30:00|106.88|104.48|106.88|104.48|107.09|104.69|106.68|104.28|0
1660646100000|2022-08-16 10:35:00|106.92|104.52|107.08|104.68|107.35|104.95|106.88|104.48|0
1660646400000|2022-08-16 10:40:00|107.05|104.65|107.15|104.75|107.62|105.22|107.01|104.61|0
1660646700000|2022-08-16 10:45:00|107.28|104.88|107.28|104.88|107.35|104.95|107.01|104.61|0
1660647000000|2022-08-16 10:50:00|107.21|104.81|106.94|104.54|107.28|104.88|106.9|104.5|0
1660647300000|2022-08-16 10:55:00|106.97|104.57|107.04|104.64|107.14|104.74|106.73|104.33|0
1660647600000|2022-08-16 11:00:00|107.07|104.67|106.46|104.06|107.48|105.08|106.39|103.99|0
1660647900000|2022-08-16 11:05:00|106.52|104.12|105.98|103.58|106.56|104.16|105.91|103.51|0
1660648200000|2022-08-16 11:10:00|106.05|103.65|105.91|103.51|106.05|103.65|105.71|103.31|0
1660648500000|2022-08-16 11:15:00|105.98|103.58|105.84|103.44|106.04|103.64|105.81|103.41|0
1660648800000|2022-08-16 11:20:00|105.88|103.48|105.77|103.37|105.88|103.48|105.57|103.17|0
1660649100000|2022-08-16 11:25:00|105.97|103.57|105.3|102.9|105.97|103.57|105.27|102.87|0
1660649400000|2022-08-16 11:30:00|105.27|102.87|105.23|102.83|105.53|103.13|105.16|102.76|0
1660649700000|2022-08-16 11:35:00|105.3|102.9|105.09|102.69|105.3|102.9|104.96|102.56|0
1660650000000|2022-08-16 11:40:00|105.23|102.83|105.32|102.92|105.69|103.29|105.22|102.82|0
1660650300000|2022-08-16 11:45:00|105.36|102.96|105.56|103.16|105.56|103.16|105.29|102.89|0
1660650600000|2022-08-16 11:50:00|105.55|103.15|105.28|102.88|105.62|103.22|105.22|102.82|0
1660650900000|2022-08-16 11:55:00|105.22|102.82|105.35|102.95|105.42|103.02|105.15|102.75|0
1660651200000|2022-08-16 12:00:00|105.42|103.02|105.61|103.21|105.85|103.45|105.35|102.95|0
1660651500000|2022-08-16 12:05:00|105.55|103.15|105.54|103.14|105.75|103.35|105.54|103.14|0
1660651800000|2022-08-16 12:10:00|105.41|103.01|105.01|102.61|105.48|103.08|104.74|102.34|0
1660652100000|2022-08-16 12:15:00|104.94|102.54|105|102.6|105.07|102.67|104.67|102.27|0
1660652400000|2022-08-16 12:20:00|105.07|102.67|105.54|103.14|105.6|103.2|105|102.6|0
1660652700000|2022-08-16 12:25:00|105.5|103.1|105.47|103.07|105.74|103.34|105.47|103.07|0
1660653000000|2022-08-16 12:30:00|105.43|103.03|106.27|103.87|106.68|104.28|105.33|102.93|0
1660653300000|2022-08-16 12:35:00|106.31|103.91|106.47|104.07|106.47|104.07|106.07|103.67|0
1660653600000|2022-08-16 12:40:00|106.44|104.04|106.54|104.14|106.88|104.48|106.34|103.94|0
1660653900000|2022-08-16 12:45:00|106.6|104.2|107.97|105.57|108.04|105.64|106.54|104.14|0
1660654200000|2022-08-16 12:50:00|108.04|105.64|108.11|105.71|108.69|106.29|107.46|105.06|0
1660654500000|2022-08-16 12:55:00|108.21|105.81|107.66|105.26|108.27|105.87|107.59|105.19|0
1660654800000|2022-08-16 13:00:00|107.59|105.19|107.38|104.98|107.86|105.46|107.31|104.91|0
1660655100000|2022-08-16 13:05:00|107.31|104.91|107.24|104.84|107.79|105.39|107.24|104.84|0
1660655400000|2022-08-16 13:10:00|107.38|104.98|107.41|105.01|107.86|105.46|107.31|104.91|0
1660655700000|2022-08-16 13:15:00|107.38|104.98|107.58|105.18|107.92|105.52|107.17|104.77|0
1660656000000|2022-08-16 13:20:00|107.65|105.25|107.98|105.58|108.19|105.79|107.54|105.14|0
1660656300000|2022-08-16 13:25:00|108.05|105.65|107.98|105.58|108.19|105.79|107.64|105.24|0
1660656600000|2022-08-16 13:30:00|107.91|105.51|106.01|103.61|107.91|105.51|105.41|103.01|0
1660656900000|2022-08-16 13:35:00|105.98|103.58|105.74|103.34|106.48|104.08|104.94|102.54|0
1660657200000|2022-08-16 13:40:00|105.81|103.41|106.34|103.94|106.55|104.15|105.47|103.07|0
1660657500000|2022-08-16 13:45:00|106.41|104.01|107.15|104.75|107.22|104.82|105.67|103.27|0
1660657800000|2022-08-16 13:50:00|107.29|104.89|106.68|104.28|107.7|105.3|106.41|104.01|0
1660658100000|2022-08-16 13:55:00|106.74|104.34|105.86|103.46|106.81|104.41|105.33|102.93|0
1660658400000|2022-08-16 14:00:00|106|103.6|107.21|104.81|108.44|106.04|105.9|103.5|0
1660658700000|2022-08-16 14:05:00|107.28|104.88|107.01|104.61|107.62|105.22|106.53|104.13|0
1660659000000|2022-08-16 14:10:00|107.07|104.67|107.29|104.89|107.29|104.89|105.86|103.46|0
1660659300000|2022-08-16 14:15:00|107.35|104.95|106.48|104.08|108.44|106.04|106.06|103.66|0
1660659600000|2022-08-16 14:20:00|106.54|104.14|106.13|103.73|106.75|104.35|105.66|103.26|0
1660659900000|2022-08-16 14:25:00|106.27|103.87|107.22|104.82|107.49|105.09|106.27|103.87|0
1660660200000|2022-08-16 14:30:00|107.28|104.88|109.41|107.01|109.62|107.22|107.28|104.88|0
1660660500000|2022-08-16 14:35:00|109.48|107.08|109.72|107.32|109.72|107.32|107.71|105.31|0
1660660800000|2022-08-16 14:40:00|109.65|107.25|108.13|105.73|109.92|107.52|107.93|105.53|0
1660661100000|2022-08-16 14:45:00|108.06|105.66|107.65|105.25|108.54|106.14|107.51|105.11|0
1660661400000|2022-08-16 14:50:00|107.72|105.32|107.72|105.32|107.92|105.52|107.1|104.7|0
1660661700000|2022-08-16 14:55:00|107.71|105.31|108.53|106.13|108.88|106.48|107.51|105.11|0
1660662000000|2022-08-16 15:00:00|108.6|106.2|108.53|106.13|108.67|106.27|107.51|105.11|0
1660662300000|2022-08-16 15:05:00|108.6|106.2|107.91|105.51|108.6|106.2|107.16|104.76|0
1660662600000|2022-08-16 15:10:00|107.84|105.44|105.47|103.07|107.84|105.44|105.41|103.01|0
1660662900000|2022-08-16 15:15:00|105.41|103.01|104.37|101.97|106.61|104.21|104.37|101.97|0
1660663200000|2022-08-16 15:20:00|104.3|101.9|105.23|102.83|105.3|102.9|104.3|101.9|0
1660663500000|2022-08-16 15:25:00|105.29|102.89|104.36|101.96|105.43|103.03|104.09|101.69|0
1660663800000|2022-08-16 15:30:00|104.43|102.03|103.89|101.49|104.69|102.29|103.04|100.64|0
1660664100000|2022-08-16 15:35:00|103.96|101.56|103.43|101.03|104.09|101.69|103.3|100.9|0
1660664400000|2022-08-16 15:40:00|103.3|100.9|103.36|100.96|103.89|101.49|103.23|100.83|0
1660664700000|2022-08-16 15:45:00|103.39|100.99|103.04|100.64|103.73|101.33|102.57|100.17|0
1660665000000|2022-08-16 15:50:00|102.98|100.58|101.93|99.53|103.11|100.71|101.93|99.53|0
1660665300000|2022-08-16 15:55:00|102|99.6|101.67|99.27|102.32|99.92|101.22|98.82|0
1660665600000|2022-08-16 16:00:00|101.73|99.33|102.12|99.72|102.19|99.79|101.6|99.2|0
1660665900000|2022-08-16 16:05:00|101.99|99.59|102.31|99.91|102.38|99.98|101.73|99.33|0
1660666200000|2022-08-16 16:10:00|102.25|99.85|101.53|99.13|102.25|99.85|101.47|99.07|0
1660666500000|2022-08-16 16:15:00|101.59|99.19|100.95|98.55|101.59|99.19|100.82|98.42|0
1660666800000|2022-08-16 16:20:00|101.07|98.67|101.33|98.93|101.79|99.39|101.07|98.67|0
1660667100000|2022-08-16 16:25:00|101.4|99|102.11|99.71|102.17|99.77|101.33|98.93|0
1660667400000|2022-08-16 16:30:00|102.17|99.77|101.84|99.44|102.24|99.84|101.46|99.06|0
1660667700000|2022-08-16 16:35:00|101.78|99.38|101.97|99.57|102.04|99.64|101.52|99.12|0
1660668000000|2022-08-16 16:40:00|102.04|99.64|102.82|100.42|102.95|100.55|101.84|99.44|0
1660668300000|2022-08-16 16:45:00|102.88|100.48|102.75|100.35|103.01|100.61|102.55|100.15|0
1660668600000|2022-08-16 16:50:00|102.68|100.28|102.78|100.38|103.08|100.68|102.42|100.02|0
1660668900000|2022-08-16 16:55:00|102.75|100.35|102.61|100.21|102.88|100.48|102.42|100.02|0
1660669200000|2022-08-16 17:00:00|102.55|100.15|102.35|99.95|102.94|100.54|102.35|99.95|0
1660669500000|2022-08-16 17:05:00|102.41|100.01|101.44|99.04|102.48|100.08|101.44|99.04|0
1660669800000|2022-08-16 17:10:00|101.5|99.1|101.5|99.1|101.69|99.29|101.24|98.84|0
1660670100000|2022-08-16 17:15:00|101.56|99.16|101.49|99.09|101.56|99.16|101.11|98.71|0
1660670400000|2022-08-16 17:20:00|101.56|99.16|100.97|98.57|101.69|99.29|100.91|98.51|0
1660670700000|2022-08-16 17:25:00|100.91|98.51|101.29|98.89|101.36|98.96|100.84|98.44|0
1660671000000|2022-08-16 17:30:00|101.23|98.83|100.97|98.57|101.49|99.09|100.97|98.57|0
1660671300000|2022-08-16 17:35:00|101.03|98.63|100|97.6|101.1|98.7|99.87|97.47|0
1660671600000|2022-08-16 17:40:00|99.94|97.54|100.19|97.79|100.32|97.92|99.94|97.54|0
1660671900000|2022-08-16 17:45:00|100.13|97.73|99.93|97.53|100.19|97.79|99.9|97.5|0
1660672200000|2022-08-16 17:50:00|100|97.6|99.67|97.27|100.06|97.66|99.48|97.08|0
1660672500000|2022-08-16 17:55:00|99.74|97.34|99.54|97.14|99.99|97.59|99.29|96.89|0
1660672800000|2022-08-16 18:00:00|99.61|97.21|99.35|96.95|99.86|97.46|98.84|96.44|0
1660673100000|2022-08-16 18:05:00|99.29|96.89|98.27|95.87|99.29|96.89|98.27|95.87|0
1660673400000|2022-08-16 18:10:00|98.33|95.93|98.2|95.8|98.33|95.93|97.7|95.3|0
1660673700000|2022-08-16 18:15:00|98.14|95.74|99.16|96.76|99.78|97.38|97.89|95.49|0
1660674000000|2022-08-16 18:20:00|99.1|96.7|99.48|97.08|99.61|97.21|98.91|96.51|0
1660674300000|2022-08-16 18:25:00|99.41|97.01|99.98|97.58|100.43|98.03|99.35|96.95|0
1660674600000|2022-08-16 18:30:00|100.05|97.65|101.46|99.06|101.46|99.06|99.98|97.58|0
1660674900000|2022-08-16 18:35:00|101.58|99.18|104.26|101.86|104.39|101.99|101.39|98.99|0
1660675200000|2022-08-16 18:40:00|104.12|101.72|105.18|102.78|105.71|103.31|103.99|101.59|0
1660675500000|2022-08-16 18:45:00|105.35|102.95|107.36|104.48|108.31|105.43|105.35|102.95|0
1660675800000|2022-08-16 18:50:00|107.29|104.41|106.84|103.96|107.97|105.09|104.45|101.57|0
1660676100000|2022-08-16 18:55:00|106.91|104.03|105.37|102.49|106.91|104.03|105.1|102.22|0
1660676400000|2022-08-16 19:00:00|105.57|102.69|107.11|104.23|107.31|104.43|105.57|102.69|0
1660676700000|2022-08-16 19:05:00|107.04|104.16|106.03|103.15|107.11|104.23|105.43|102.55|0
1660677000000|2022-08-16 19:10:00|106.23|103.35|105.96|103.08|106.7|103.82|105.89|103.01|0
1660677300000|2022-08-16 19:15:00|106.03|103.15|105.42|102.54|106.63|103.75|105.42|102.54|0
1660677600000|2022-08-16 19:20:00|105.49|102.61|104.76|101.88|106.02|103.14|104.69|101.81|0
1660677900000|2022-08-16 19:25:00|104.69|101.81|104.29|101.41|104.95|102.07|103.96|101.08|0
1660678200000|2022-08-16 19:30:00|104.23|101.35|103.57|100.69|104.36|101.48|103.37|100.49|0
1660678500000|2022-08-16 19:35:00|103.56|100.68|103.65|101.25|104.02|101.29|103.19|100.42|0
1660678800000|2022-08-16 19:40:00|103.58|101.18|102.44|100.04|104.74|102.34|102.44|100.04|0
1660679100000|2022-08-16 19:45:00|102.51|100.11|100.94|98.54|102.51|100.11|100.68|98.28|0
1660679400000|2022-08-16 19:50:00|100.75|98.35|101.78|99.38|101.91|99.51|100.68|98.28|0
1660679700000|2022-08-16 19:55:00|101.65|99.25|102.5|100.1|102.83|100.43|101.65|99.25|0
1660680000000|2022-08-16 20:00:00|102.56|100.16|103.15|100.75|103.35|100.95|102.56|100.16|0
1660680300000|2022-08-16 20:05:00|103.22|100.82|103.22|100.82|103.22|100.82|102.95|100.55|0
1660680600000|2022-08-16 20:10:00|103.15|100.75|103.48|101.08|103.48|101.08|103.02|100.62|0
1660680900000|2022-08-16 20:15:00|103.74|100.94|103.54|100.74|103.91|101.11|103.48|100.68|0
1660681200000|2022-08-16 20:20:00|103.48|100.68|103.47|100.67|103.54|100.74|103.41|100.61|0
1660681500000|2022-08-16 20:25:00|103.54|100.74|103.67|100.87|103.67|100.87|103.47|100.67|0
1660681800000|2022-08-16 20:30:00|103.6|100.8|103.27|100.47|103.6|100.8|103.27|100.47|0
1660682100000|2022-08-16 20:35:00|103.2|100.4|102.81|100.01|103.2|100.4|102.74|99.94|0
1660682400000|2022-08-16 20:40:00|102.74|99.94|102.74|99.94|102.81|100.01|102.74|99.94|0
1660682700000|2022-08-16 20:45:00|102.67|99.87|102.41|99.61|102.67|99.87|102.34|99.54|0
1660683000000|2022-08-16 20:50:00|102.38|99.58|101.82|99.02|102.38|99.58|101.82|99.02|0
1660683300000|2022-08-16 20:55:00|101.75|98.95|101.84|99.04|101.85|99.05|101.75|98.95|0
1660683600000|2022-08-16 21:00:00|101.92|99.12|101.89|99.09|101.95|99.15|101.89|99.09|0
1660683900000|2022-08-16 21:05:00|101.9|99.1|101.94|99.14|101.95|99.15|101.9|99.1|0
1660684200000|2022-08-16 21:10:00|101.93|99.13|101.96|99.16|101.96|99.16|101.92|99.12|0
1660684500000|2022-08-16 21:15:00|101.98|99.18|102.12|99.32|102.18|99.38|101.98|99.18|0
1660684800000|2022-08-16 21:20:00|102.08|99.28|102.09|99.29|102.09|99.29|102.05|99.25|0
1660685100000|2022-08-16 21:25:00|102.05|99.25|101.99|99.19|102.05|99.25|101.98|99.18|0
1660685400000|2022-08-16 21:30:00|101.98|99.18|101.99|99.19|101.99|99.19|101.98|99.18|0
1660685700000|2022-08-16 21:35:00|101.91|99.11|102.01|99.21|102.06|99.26|101.91|99.11|0
1660686000000|2022-08-16 21:40:00|102.02|99.22|101.93|99.13|102.02|99.22|101.93|99.13|0
1660686300000|2022-08-16 21:45:00|101.96|99.16|101.92|99.12|101.96|99.16|101.9|99.1|0
1660686600000|2022-08-16 21:50:00|101.94|99.14|101.94|99.14|101.94|99.14|101.92|99.12|0
1660686900000|2022-08-16 21:55:00|101.93|99.13|101.95|99.15|101.95|99.15|101.92|99.12|0
1660687200000|2022-08-16 22:00:00|102.08|99.28|102.83|100.03|102.86|100.06|102.08|99.28|0
1660687500000|2022-08-16 22:05:00|102.76|99.96|102.96|100.16|103.09|100.29|102.7|99.9|0
1660687800000|2022-08-16 22:10:00|102.92|100.12|102.69|99.89|102.96|100.16|102.69|99.89|0
1660688100000|2022-08-16 22:15:00|102.76|99.96|103.02|100.22|103.12|100.32|102.75|99.95|0
1660688400000|2022-08-16 22:20:00|102.95|100.15|102.85|100.05|102.95|100.15|102.62|99.82|0
1660688700000|2022-08-16 22:25:00|102.88|100.08|102.75|99.95|103.01|100.21|102.75|99.95|0
1660689000000|2022-08-16 22:30:00|102.65|99.85|102.84|100.04|102.88|100.08|102.65|99.85|0
1660689300000|2022-08-16 22:35:00|102.88|100.08|102.74|99.94|103.07|100.27|102.74|99.94|0
1660689600000|2022-08-16 22:40:00|102.61|99.81|102.61|99.81|102.8|100|102.48|99.68|0
1660689900000|2022-08-16 22:45:00|102.64|99.84|102.93|100.13|102.97|100.17|102.64|99.84|0
1660690200000|2022-08-16 22:50:00|102.87|100.07|102.67|99.87|102.93|100.13|102.67|99.87|0
1660690500000|2022-08-16 22:55:00|102.73|99.93|102.83|100.03|102.83|100.03|102.73|99.93|0
1660690800000|2022-08-16 23:00:00|102.86|100.06|102.86|100.06|102.93|100.13|102.7|99.9|0
1660691100000|2022-08-16 23:05:00|102.92|100.12|103.05|100.25|103.25|100.45|102.92|100.12|0
1660691400000|2022-08-16 23:10:00|102.99|100.19|102.92|100.12|103.02|100.22|102.85|100.05|0
1660691700000|2022-08-16 23:15:00|102.98|100.18|103.18|100.38|103.18|100.38|102.79|99.99|0
1660692000000|2022-08-16 23:20:00|103.05|100.25|103.18|100.38|103.31|100.51|102.98|100.18|0
1660692300000|2022-08-16 23:25:00|103.21|100.41|103.37|100.57|103.37|100.57|103.18|100.38|0
1660692600000|2022-08-16 23:30:00|103.31|100.51|103.37|100.57|103.44|100.64|103.24|100.44|0
1660692900000|2022-08-16 23:35:00|103.43|100.63|103.23|100.43|103.43|100.63|103.17|100.37|0
1660693200000|2022-08-16 23:40:00|103.17|100.37|103.3|100.5|103.36|100.56|103.17|100.37|0
1660693500000|2022-08-16 23:45:00|103.23|100.43|102.97|100.17|103.3|100.5|102.84|100.04|0
1660693800000|2022-08-16 23:50:00|102.93|100.13|102.5|99.7|103.1|100.3|102.5|99.7|0
1660694100000|2022-08-16 23:55:00|102.44|99.64|102.5|99.7|102.5|99.7|102.11|99.31|0
1660694400000|2022-08-17 00:00:00|102.44|99.64|102.76|99.96|103.02|100.22|102.17|99.37|0
1660694700000|2022-08-17 00:05:00|102.69|99.89|102.23|99.43|102.69|99.89|102.23|99.43|0
1660695000000|2022-08-17 00:10:00|102.27|99.47|101.58|98.78|102.3|99.5|101.58|98.78|0
1660695300000|2022-08-17 00:15:00|101.51|98.71|101.25|98.45|101.64|98.84|101.19|98.39|0
1660695600000|2022-08-17 00:20:00|101.19|98.39|101.7|98.9|101.9|99.1|101.12|98.32|0
1660695900000|2022-08-17 00:25:00|101.77|98.97|102.45|99.65|102.48|99.68|101.77|98.97|0
1660696200000|2022-08-17 00:30:00|102.42|99.62|102.09|99.29|102.62|99.82|101.96|99.16|0
1660696500000|2022-08-17 00:35:00|102.02|99.22|102.48|99.68|102.54|99.74|102.02|99.22|0
1660696800000|2022-08-17 00:40:00|102.41|99.61|102.74|99.94|102.74|99.94|102.41|99.61|0
1660697100000|2022-08-17 00:45:00|102.71|99.91|102.34|99.54|102.8|100|102.31|99.51|0
1660697400000|2022-08-17 00:50:00|102.28|99.48|102.34|99.54|102.41|99.61|102.27|99.47|0
1660697700000|2022-08-17 00:55:00|102.27|99.47|102.21|99.41|102.34|99.54|102.08|99.28|0
1660698000000|2022-08-17 01:00:00|102.24|99.44|102.79|99.99|102.99|100.19|102.21|99.41|0
1660698300000|2022-08-17 01:05:00|102.83|100.03|102.79|99.99|102.92|100.12|102.72|99.92|0
1660698600000|2022-08-17 01:10:00|102.82|100.02|102.46|99.66|102.86|100.06|102.33|99.53|0
1660698900000|2022-08-17 01:15:00|102.39|99.59|102.52|99.72|102.65|99.85|102.26|99.46|0
1660699200000|2022-08-17 01:20:00|102.56|99.76|102.59|99.79|102.65|99.85|102.46|99.66|0
1660699500000|2022-08-17 01:25:00|102.52|99.72|102.71|99.91|102.95|100.15|102.45|99.65|0
1660699800000|2022-08-17 01:30:00|102.65|99.85|102.51|99.71|102.78|99.98|102.38|99.58|0
1660700100000|2022-08-17 01:35:00|102.48|99.68|103.04|100.24|103.17|100.37|102.45|99.65|0
1660700400000|2022-08-17 01:40:00|103.1|100.3|103.03|100.23|103.1|100.3|102.77|99.97|0
1660700700000|2022-08-17 01:45:00|102.97|100.17|102.96|100.16|103.23|100.43|102.84|100.04|0
1660701000000|2022-08-17 01:50:00|102.9|100.1|102.44|99.64|102.96|100.16|102.44|99.64|0
1660701300000|2022-08-17 01:55:00|102.37|99.57|102.3|99.5|102.63|99.83|102.17|99.37|0
1660701600000|2022-08-17 02:00:00|102.24|99.44|102.43|99.63|102.56|99.76|102.21|99.41|0
1660701900000|2022-08-17 02:05:00|102.47|99.67|102.56|99.76|102.76|99.96|102.34|99.54|0
1660702200000|2022-08-17 02:10:00|102.63|99.83|102.75|99.95|102.89|100.09|102.49|99.69|0
1660702500000|2022-08-17 02:15:00|102.79|99.99|102.52|99.72|102.82|100.02|102.49|99.69|0
1660702800000|2022-08-17 02:20:00|102.55|99.75|102.68|99.88|102.68|99.88|102.39|99.59|0
1660703100000|2022-08-17 02:25:00|102.75|99.95|102.55|99.75|102.81|100.01|102.48|99.68|0
1660703400000|2022-08-17 02:30:00|102.48|99.68|102.02|99.22|102.52|99.72|102.02|99.22|0
1660703700000|2022-08-17 02:35:00|102.09|99.29|102.54|99.74|102.61|99.81|101.89|99.09|0
1660704000000|2022-08-17 02:40:00|102.48|99.68|102.61|99.81|102.61|99.81|102.15|99.35|0
1660704300000|2022-08-17 02:45:00|102.54|99.74|102.41|99.61|102.61|99.81|102.41|99.61|0
1660704600000|2022-08-17 02:50:00|102.47|99.67|102.47|99.67|102.67|99.87|102.47|99.67|0
1660704900000|2022-08-17 02:55:00|102.53|99.73|102.53|99.73|102.6|99.8|102.44|99.64|0
1660705200000|2022-08-17 03:00:00|102.5|99.7|102.6|99.8|102.6|99.8|102.33|99.53|0
1660705500000|2022-08-17 03:05:00|102.56|99.76|102.4|99.6|102.6|99.8|102.4|99.6|0
1660705800000|2022-08-17 03:10:00|102.33|99.53|102.26|99.46|102.49|99.69|102.26|99.46|0
1660706100000|2022-08-17 03:15:00|102.33|99.53|102.52|99.72|102.52|99.72|102.26|99.46|0
1660706400000|2022-08-17 03:20:00|102.46|99.66|102.55|99.75|102.55|99.75|102.32|99.52|0
1660706700000|2022-08-17 03:25:00|102.52|99.72|102.32|99.52|102.58|99.78|102.26|99.46|0
1660707000000|2022-08-17 03:30:00|102.29|99.49|102.51|99.71|102.58|99.78|102.29|99.49|0
1660707300000|2022-08-17 03:35:00|102.58|99.78|102.51|99.71|102.77|99.97|102.51|99.71|0
1660707600000|2022-08-17 03:40:00|102.44|99.64|102.51|99.71|102.58|99.78|102.44|99.64|0
1660707900000|2022-08-17 03:45:00|102.54|99.74|102.57|99.77|102.64|99.84|102.51|99.71|0
1660708200000|2022-08-17 03:50:00|102.64|99.84|102.37|99.57|102.64|99.84|102.37|99.57|0
1660708500000|2022-08-17 03:55:00|102.31|99.51|102.3|99.5|102.5|99.7|102.3|99.5|0
1660708800000|2022-08-17 04:00:00|102.24|99.44|102.04|99.24|102.24|99.44|102.04|99.24|0
1660709100000|2022-08-17 04:05:00|102.07|99.27|102.1|99.3|102.1|99.3|101.97|99.17|0
1660709400000|2022-08-17 04:10:00|102.04|99.24|102.03|99.23|102.07|99.27|101.97|99.17|0
1660709700000|2022-08-17 04:15:00|102.07|99.27|102.1|99.3|102.1|99.3|102.03|99.23|0
1660710000000|2022-08-17 04:20:00|102.16|99.36|102.09|99.29|102.23|99.43|102.09|99.29|0
1660710300000|2022-08-17 04:25:00|102.03|99.23|101.89|99.09|102.03|99.23|101.89|99.09|0
1660710600000|2022-08-17 04:30:00|101.83|99.03|101.63|98.83|101.83|99.03|101.63|98.83|0
1660710900000|2022-08-17 04:35:00|101.67|98.87|101.69|98.89|101.7|98.9|101.5|98.7|0
1660711200000|2022-08-17 04:40:00|101.66|98.86|101.37|98.57|101.66|98.86|101.37|98.57|0
1660711500000|2022-08-17 04:45:00|101.4|98.6|101.56|98.76|101.56|98.76|101.4|98.6|0
1660711800000|2022-08-17 04:50:00|101.53|98.73|101.49|98.69|101.56|98.76|101.46|98.66|0
1660712100000|2022-08-17 04:55:00|101.46|98.66|101.42|98.62|101.46|98.66|101.29|98.49|0
1660712400000|2022-08-17 05:00:00|101.29|98.49|100.84|98.04|101.29|98.49|100.84|98.04|0
1660712700000|2022-08-17 05:05:00|100.77|97.97|101.09|98.29|101.16|98.36|100.77|97.97|0
1660713000000|2022-08-17 05:10:00|101.06|98.26|100.9|98.1|101.06|98.26|100.77|97.97|0
1660713300000|2022-08-17 05:15:00|100.96|98.16|100.83|98.03|101.03|98.23|100.83|98.03|0
1660713600000|2022-08-17 05:20:00|100.86|98.06|100.96|98.16|100.96|98.16|100.7|97.9|0
1660713900000|2022-08-17 05:25:00|100.92|98.12|101.15|98.35|101.21|98.41|100.83|98.03|0
1660714200000|2022-08-17 05:30:00|101.12|98.32|101.01|98.21|101.28|98.48|101.01|98.21|0
1660714500000|2022-08-17 05:35:00|101.08|98.28|101.21|98.41|101.21|98.41|100.88|98.08|0
1660714800000|2022-08-17 05:40:00|101.18|98.38|101.27|98.47|101.33|98.53|101.14|98.34|0
1660715100000|2022-08-17 05:45:00|101.33|98.53|101.4|98.6|101.66|98.86|101.2|98.4|0
1660715400000|2022-08-17 05:50:00|101.46|98.66|101.17|98.37|101.49|98.69|101.13|98.33|0
1660715700000|2022-08-17 05:55:00|101.13|98.33|100.48|97.68|101.13|98.33|100.36|97.56|0
1660716000000|2022-08-17 06:00:00|100.55|97.75|100.93|98.13|101|98.2|100.48|97.68|0
1660716300000|2022-08-17 06:05:00|100.87|98.07|101.58|98.78|101.58|98.78|100.87|98.07|0
1660716600000|2022-08-17 06:10:00|101.51|98.71|101.9|99.1|102.1|99.3|101.48|98.68|0
1660716900000|2022-08-17 06:15:00|101.97|99.17|102.36|99.56|102.55|99.75|101.77|98.97|0
1660717200000|2022-08-17 06:20:00|102.42|99.62|102.22|99.42|102.42|99.62|102.16|99.36|0
1660717500000|2022-08-17 06:25:00|102.19|99.39|102.09|99.29|102.22|99.42|101.77|98.97|0
1660717800000|2022-08-17 06:30:00|102.02|99.22|102.35|99.55|102.42|99.62|101.96|99.16|0
1660718100000|2022-08-17 06:35:00|102.28|99.48|103|100.2|103.04|100.24|102.28|99.48|0
1660718400000|2022-08-17 06:40:00|102.94|100.14|102.64|99.84|103.07|100.27|102.6|99.8|0
1660718700000|2022-08-17 06:45:00|102.67|99.87|102.9|100.1|103.06|100.26|102.6|99.8|0
1660719000000|2022-08-17 06:50:00|102.93|100.13|102.8|100|102.93|100.13|102.6|99.8|0
1660719300000|2022-08-17 06:55:00|102.76|99.96|102.92|100.12|102.93|100.13|102.73|99.93|0
1660719600000|2022-08-17 07:00:00|102.83|100.03|103.22|100.42|103.25|100.45|102.66|99.86|0
1660719900000|2022-08-17 07:05:00|102.99|100.59|103.18|100.78|103.58|101.18|102.99|100.59|0
1660720200000|2022-08-17 07:10:00|103.31|100.91|103.51|101.11|103.64|101.24|103.18|100.78|0
1660720500000|2022-08-17 07:15:00|103.64|101.24|103.84|101.44|103.84|101.44|103.31|100.91|0
1660720800000|2022-08-17 07:20:00|103.9|101.5|103.3|100.9|103.9|101.5|103.08|100.68|0
1660721100000|2022-08-17 07:25:00|103.24|100.84|102.61|100.21|103.57|101.17|102.61|100.21|0
1660721400000|2022-08-17 07:30:00|102.58|100.18|103.17|100.77|103.36|100.96|102.58|100.18|0
1660721700000|2022-08-17 07:35:00|103.23|100.83|103.76|101.36|103.76|101.36|102.9|100.5|0
1660722000000|2022-08-17 07:40:00|103.89|101.49|104.35|101.95|104.42|102.02|103.82|101.42|0
1660722300000|2022-08-17 07:45:00|104.42|102.02|104.62|102.22|104.69|102.29|103.92|101.52|0
1660722600000|2022-08-17 07:50:00|104.55|102.15|104.55|102.15|104.68|102.28|104.15|101.75|0
1660722900000|2022-08-17 07:55:00|104.62|102.22|104.61|102.21|104.68|102.28|104.35|101.95|0
1660723200000|2022-08-17 08:00:00|104.68|102.28|105.01|102.61|105.62|103.22|104.68|102.28|0
1660723500000|2022-08-17 08:05:00|105.08|102.68|105.14|102.74|105.41|103.01|104.91|102.51|0
1660723800000|2022-08-17 08:10:00|105.18|102.78|104.4|102|105.61|103.21|104.31|101.91|0
1660724100000|2022-08-17 08:15:00|104.54|102.14|105.14|102.74|105.14|102.74|104.34|101.94|0
1660724400000|2022-08-17 08:20:00|105.07|102.67|104.73|102.33|105.47|103.07|104.73|102.33|0
1660724700000|2022-08-17 08:25:00|104.8|102.4|105.6|103.2|105.6|103.2|104.8|102.4|0
1660725000000|2022-08-17 08:30:00|105.74|103.34|105.67|103.27|105.8|103.4|105.53|103.13|0
1660725300000|2022-08-17 08:35:00|105.73|103.33|105.86|103.46|106.2|103.8|105.66|103.26|0
1660725600000|2022-08-17 08:40:00|105.8|103.4|106|103.6|106.06|103.66|105.53|103.13|0
1660725900000|2022-08-17 08:45:00|105.93|103.53|106.47|104.07|106.47|104.07|105.73|103.33|0
1660726200000|2022-08-17 08:50:00|106.4|104|105.86|103.46|106.4|104|105.79|103.39|0
1660726500000|2022-08-17 08:55:00|105.79|103.39|106.33|103.93|106.46|104.06|105.79|103.39|0
1660726800000|2022-08-17 09:00:00|106.43|104.03|105.99|103.59|106.46|104.06|105.72|103.32|0
1660727100000|2022-08-17 09:05:00|105.85|103.45|105.88|103.48|105.98|103.58|105.58|103.18|0
1660727400000|2022-08-17 09:10:00|105.91|103.51|106.18|103.78|106.25|103.85|105.85|103.45|0
1660727700000|2022-08-17 09:15:00|106.15|103.75|106.38|103.98|106.45|104.05|106.11|103.71|0
1660728000000|2022-08-17 09:20:00|106.45|104.05|106.31|103.91|106.52|104.12|106.18|103.78|0
1660728300000|2022-08-17 09:25:00|106.24|103.84|105.84|103.44|106.31|103.91|105.67|103.27|0
1660728600000|2022-08-17 09:30:00|105.9|103.5|106.58|104.18|106.71|104.31|105.77|103.37|0
1660728900000|2022-08-17 09:35:00|106.61|104.21|106.51|104.11|106.85|104.45|106.3|103.9|0
1660729200000|2022-08-17 09:40:00|106.57|104.17|106.71|104.31|106.77|104.37|106.17|103.77|0
1660729500000|2022-08-17 09:45:00|106.77|104.37|107.32|104.92|107.32|104.92|106.64|104.24|0
1660729800000|2022-08-17 09:50:00|107.38|104.98|107.93|105.53|108.13|105.73|107.32|104.92|0
1660730100000|2022-08-17 09:55:00|108|105.6|107.79|105.39|108.2|105.8|107.72|105.32|0
1660730400000|2022-08-17 10:00:00|107.93|105.53|107.69|105.29|108.34|105.94|105.63|103.23|0
1660730700000|2022-08-17 10:05:00|107.65|105.25|107.82|105.42|107.82|105.42|107.55|105.15|0
1660731000000|2022-08-17 10:10:00|107.86|105.46|108.09|105.69|108.23|105.83|107.68|105.28|0
1660731300000|2022-08-17 10:15:00|107.89|105.49|108.64|106.24|108.71|106.31|107.89|105.49|0
1660731600000|2022-08-17 10:20:00|108.57|106.17|108.78|106.38|108.78|106.38|108.23|105.83|0
1660731900000|2022-08-17 10:25:00|108.85|106.45|108.57|106.17|109.33|106.93|108.57|106.17|0
1660732200000|2022-08-17 10:30:00|108.6|106.2|108.56|106.16|109.95|107.55|108.5|106.1|0
1660732500000|2022-08-17 10:35:00|108.5|106.1|108.7|106.3|108.98|106.58|108.49|106.09|0
1660732800000|2022-08-17 10:40:00|108.74|106.34|109.53|107.13|109.81|107.41|108.74|106.34|0
1660733100000|2022-08-17 10:45:00|109.6|107.2|109.8|107.4|110.08|107.68|109.39|106.99|0
1660733400000|2022-08-17 10:50:00|109.73|107.33|109.66|107.26|109.8|107.4|109.52|107.12|0
1660733700000|2022-08-17 10:55:00|109.59|107.19|109.1|106.7|109.94|107.54|109.03|106.63|0
1660734000000|2022-08-17 11:00:00|108.96|106.56|109.45|107.05|109.65|107.25|108.65|106.25|0
1660734300000|2022-08-17 11:05:00|109.38|106.98|109.93|107.53|110.07|107.67|109.24|106.84|0
1660734600000|2022-08-17 11:10:00|109.9|107.5|110.21|107.81|110.21|107.81|109.51|107.11|0
1660734900000|2022-08-17 11:15:00|110.31|107.91|111.12|108.72|111.76|109.36|110.03|107.63|0
1660735200000|2022-08-17 11:20:00|111.19|108.79|110.67|108.27|111.4|109|110.42|108.02|0
1660735500000|2022-08-17 11:25:00|110.7|108.3|111.19|108.79|111.4|109|110.56|108.16|0
1660735800000|2022-08-17 11:30:00|111.26|108.86|111.18|108.78|112.24|109.84|111.18|108.78|0
1660736100000|2022-08-17 11:35:00|111.25|108.85|111.53|109.13|111.96|109.56|111.04|108.64|0
1660736400000|2022-08-17 11:40:00|111.57|109.17|111.74|109.34|111.95|109.55|111.39|108.99|0
1660736700000|2022-08-17 11:45:00|111.78|109.38|113.2|110.8|113.41|111.01|110.53|108.13|0
1660737000000|2022-08-17 11:50:00|113.27|110.87|112.91|110.51|113.48|111.08|112.91|110.51|0
1660737300000|2022-08-17 11:55:00|112.84|110.44|112.81|110.41|113.13|110.73|112.7|110.3|0
1660737600000|2022-08-17 12:00:00|112.77|110.37|112.28|109.88|112.81|110.41|111.99|109.59|0
1660737900000|2022-08-17 12:05:00|112.35|109.95|112.27|109.87|112.63|110.23|112.06|109.66|0
1660738200000|2022-08-17 12:10:00|112.2|109.8|112.41|110.01|112.69|110.29|111.71|109.31|0
1660738500000|2022-08-17 12:15:00|112.48|110.08|111.99|109.59|112.62|110.22|111.99|109.59|0
1660738800000|2022-08-17 12:20:00|111.92|109.52|112.97|110.57|113.18|110.78|111.85|109.45|0
1660739100000|2022-08-17 12:25:00|113.04|110.64|113|110.6|113.39|110.99|112.82|110.42|0
1660739400000|2022-08-17 12:30:00|114.31|111.91|113.71|111.31|114.67|112.27|112.47|110.07|0
1660739700000|2022-08-17 12:35:00|113.67|111.27|112.61|110.21|113.74|111.34|112.33|109.93|0
1660740000000|2022-08-17 12:40:00|112.54|110.14|112.6|110.2|112.89|110.49|111.97|109.57|0
1660740300000|2022-08-17 12:45:00|112.67|110.27|112.46|110.06|113.24|110.84|112.25|109.85|0
1660740600000|2022-08-17 12:50:00|112.53|110.13|114.56|112.16|114.56|112.16|111.97|109.57|0
1660740900000|2022-08-17 12:55:00|114.64|112.24|114.42|112.02|114.85|112.45|114.06|111.66|0
1660741200000|2022-08-17 13:00:00|114.38|111.98|114.63|112.23|115.2|112.8|114.1|111.7|0
1660741500000|2022-08-17 13:05:00|114.56|112.16|113.42|111.02|114.63|112.23|113.28|110.88|0
1660741800000|2022-08-17 13:10:00|113.35|110.95|114.27|111.87|114.7|112.3|113.32|110.92|0
1660742100000|2022-08-17 13:15:00|114.31|111.91|114.27|111.87|114.84|112.44|113.91|111.51|0
1660742400000|2022-08-17 13:20:00|114.19|111.79|113.41|111.01|114.3|111.9|113.34|110.94|0
1660742700000|2022-08-17 13:25:00|113.52|111.12|114.69|112.29|114.69|112.29|113.52|111.12|0
1660743000000|2022-08-17 13:30:00|114.4|112|110.97|108.57|114.47|112.07|110.48|108.08|0
1660743300000|2022-08-17 13:35:00|111.32|108.92|110.69|108.29|111.32|108.92|109.02|106.62|0
1660743600000|2022-08-17 13:40:00|110.76|108.36|111.73|109.33|112.65|110.25|110.76|108.36|0
1660743900000|2022-08-17 13:45:00|111.66|109.26|113.01|110.61|113.29|110.89|110.79|108.39|0
1660744200000|2022-08-17 13:50:00|113.08|110.68|112.52|110.12|114.14|111.74|112.03|109.63|0
1660744500000|2022-08-17 13:55:00|112.45|110.05|111.82|109.42|112.66|110.26|111.47|109.07|0
1660744800000|2022-08-17 14:00:00|111.85|109.45|111.95|109.55|113.07|110.67|111.81|109.41|0
1660745100000|2022-08-17 14:05:00|111.74|109.34|112.23|109.83|112.37|109.97|110.36|107.96|0
1660745400000|2022-08-17 14:10:00|112.37|109.97|113.84|111.44|114.2|111.8|111.81|109.41|0
1660745700000|2022-08-17 14:15:00|113.91|111.51|112.72|110.32|114.69|112.29|112.23|109.83|0
1660746000000|2022-08-17 14:20:00|112.65|110.25|111.47|109.07|112.72|110.32|110.63|108.23|0
1660746300000|2022-08-17 14:25:00|111.33|108.93|111.12|108.72|111.47|109.07|110.7|108.3|0
1660746600000|2022-08-17 14:30:00|111.26|108.86|111.4|109|111.96|109.56|110.77|108.37|0
1660746900000|2022-08-17 14:35:00|111.26|108.86|112.59|110.19|113.73|111.33|111.26|108.86|0
1660747200000|2022-08-17 14:40:00|112.66|110.26|113.2|110.8|113.41|111.01|111.25|108.85|0
1660747500000|2022-08-17 14:45:00|113.13|110.73|113.27|110.87|113.34|110.94|112.21|109.81|0
1660747800000|2022-08-17 14:50:00|113.34|110.94|115.89|113.49|116.11|113.71|113.27|110.87|0
1660748100000|2022-08-17 14:55:00|115.97|113.57|115.89|113.49|116.18|113.78|115.25|112.85|0
1660748400000|2022-08-17 15:00:00|115.75|113.35|115.03|112.63|115.75|113.35|114.67|112.27|0
1660748700000|2022-08-17 15:05:00|115.1|112.7|114.88|112.48|115.96|113.56|114.67|112.27|0
1660749000000|2022-08-17 15:10:00|114.95|112.55|115.02|112.62|115.16|112.76|113.88|111.48|0
1660749300000|2022-08-17 15:15:00|114.95|112.55|114.23|111.83|115.88|113.48|114.09|111.69|0
1660749600000|2022-08-17 15:20:00|114.16|111.76|113.45|111.05|114.45|112.05|113.17|110.77|0
1660749900000|2022-08-17 15:25:00|113.17|110.77|113.52|111.12|114.3|111.9|113.17|110.77|0
1660750200000|2022-08-17 15:30:00|113.45|111.05|113.46|111.06|114.01|111.61|112.53|110.13|0
1660750500000|2022-08-17 15:35:00|113.53|111.13|114.38|111.98|114.6|112.2|113.25|110.85|0
1660750800000|2022-08-17 15:40:00|114.31|111.91|116.87|114.47|117.31|114.91|114.1|111.7|0
1660751100000|2022-08-17 15:45:00|116.95|114.55|117.53|115.13|118.11|115.71|116.73|114.33|0
1660751400000|2022-08-17 15:50:00|117.6|115.2|116.87|114.47|117.74|115.34|116.73|114.33|0
1660751700000|2022-08-17 15:55:00|116.8|114.4|117.16|114.76|117.3|114.9|116.51|114.11|0
1660752000000|2022-08-17 16:00:00|117.01|114.61|115.85|113.45|117.16|114.76|115.78|113.38|0
1660752300000|2022-08-17 16:05:00|115.78|113.38|114.94|112.54|115.78|113.38|114.51|112.11|0
1660752600000|2022-08-17 16:10:00|115.01|112.61|115.01|112.61|115.37|112.97|114.79|112.39|0
1660752900000|2022-08-17 16:15:00|114.97|112.57|114.14|111.74|115.01|112.61|114.07|111.67|0
1660753200000|2022-08-17 16:20:00|114.22|111.82|113.01|110.61|114.5|112.1|112.93|110.53|0
1660753500000|2022-08-17 16:25:00|112.86|110.46|112.37|109.97|113.43|111.03|112.37|109.97|0
1660753800000|2022-08-17 16:30:00|112.44|110.04|112.5|110.1|112.93|110.53|112.36|109.96|0
1660754100000|2022-08-17 16:35:00|112.58|110.18|111.38|108.98|112.65|110.25|110.68|108.28|0
1660754400000|2022-08-17 16:40:00|111.45|109.05|111.24|108.84|111.87|109.47|110.96|108.56|0
1660754700000|2022-08-17 16:45:00|111.31|108.91|111.51|109.11|111.58|109.18|110.82|108.42|0
1660755000000|2022-08-17 16:50:00|111.44|109.04|111.72|109.32|112|109.6|111.3|108.9|0
1660755300000|2022-08-17 16:55:00|111.65|109.25|111.58|109.18|112|109.6|111.3|108.9|0
1660755600000|2022-08-17 17:00:00|111.72|109.32|111.71|109.31|112.77|110.37|111.51|109.11|0
1660755900000|2022-08-17 17:05:00|111.78|109.38|113.1|110.7|113.1|110.7|111.08|108.68|0
1660756200000|2022-08-17 17:10:00|113.02|110.62|112.25|109.85|113.02|110.62|112|109.6|0
1660756500000|2022-08-17 17:15:00|112.11|109.71|113.02|110.62|113.09|110.69|111.62|109.22|0
1660756800000|2022-08-17 17:20:00|112.95|110.55|112.73|110.33|112.95|110.55|111.96|109.56|0
1660757100000|2022-08-17 17:25:00|112.66|110.26|111.33|108.93|112.73|110.33|111.19|108.79|0
1660757400000|2022-08-17 17:30:00|111.4|109|111.82|109.42|112.38|109.98|110.71|108.31|0
1660757700000|2022-08-17 17:35:00|111.75|109.35|111.67|109.27|112.31|109.91|111.6|109.2|0
1660758000000|2022-08-17 17:40:00|111.74|109.34|111.88|109.48|111.88|109.48|111.11|108.71|0
1660758300000|2022-08-17 17:45:00|111.81|109.41|111.6|109.2|112.09|109.69|111.53|109.13|0
1660758600000|2022-08-17 17:50:00|111.67|109.27|111.67|109.27|111.67|109.27|110.97|108.57|0
1660758900000|2022-08-17 17:55:00|111.74|109.34|111.87|109.47|112.22|109.82|111.46|109.06|0
1660759200000|2022-08-17 18:00:00|111.98|109.58|109.51|107.11|112.57|110.17|107.06|104.66|0
1660759500000|2022-08-17 18:05:00|109.58|107.18|107.87|105.47|111.31|108.91|106.99|104.59|0
1660759800000|2022-08-17 18:10:00|108.34|105.94|106.11|103.71|108.89|106.49|106.11|103.71|0
1660760100000|2022-08-17 18:15:00|105.71|103.31|106.98|104.58|107.79|105.39|105.04|102.64|0
1660760400000|2022-08-17 18:20:00|107.05|104.65|107.99|105.59|109.29|106.89|106.84|104.44|0
1660760700000|2022-08-17 18:25:00|107.92|105.52|106.5|104.1|108.71|106.31|106.3|103.9|0
1660761000000|2022-08-17 18:30:00|106.37|103.97|105.7|103.3|107.11|104.71|105.36|102.96|0
1660761300000|2022-08-17 18:35:00|105.56|103.16|104.16|101.76|105.56|103.16|104.03|101.63|0
1660761600000|2022-08-17 18:40:00|104.3|101.9|107.1|104.7|107.1|104.7|104.3|101.9|0
1660761900000|2022-08-17 18:45:00|107.17|104.77|107.17|104.77|107.98|105.58|106.56|104.16|0
1660762200000|2022-08-17 18:50:00|107.2|104.8|107.98|105.58|108.32|105.92|106.83|104.43|0
1660762500000|2022-08-17 18:55:00|108.04|105.64|108.65|106.25|108.72|106.32|107.23|104.83|0
1660762800000|2022-08-17 19:00:00|108.79|106.39|107.36|104.96|109|106.6|107.29|104.89|0
1660763100000|2022-08-17 19:05:00|107.43|105.03|108.72|106.32|108.92|106.52|106.62|104.22|0
1660763400000|2022-08-17 19:10:00|108.68|106.28|111.2|108.8|112.53|110.13|108.38|105.98|0
1660763700000|2022-08-17 19:15:00|110.99|108.59|112.06|109.18|112.07|109.64|110.92|108.49|0
1660764000000|2022-08-17 19:20:00|112.13|109.25|110.95|108.07|112.77|109.89|110.74|107.86|0
1660764300000|2022-08-17 19:25:00|110.88|108|110.67|107.79|111.78|108.9|110.05|107.17|0
1660764600000|2022-08-17 19:30:00|110.91|108.03|111.43|108.55|111.99|109.11|110.8|107.92|0
1660764900000|2022-08-17 19:35:00|111.5|108.62|111.15|108.27|111.64|108.76|110.45|107.57|0
1660765200000|2022-08-17 19:40:00|111.11|108.23|110.66|107.78|111.28|108.4|110.31|107.43|0
1660765500000|2022-08-17 19:45:00|110.8|107.92|112.26|109.38|112.4|109.52|110.8|107.92|0
1660765800000|2022-08-17 19:50:00|111.84|108.96|111.49|108.61|113.38|110.5|111.42|108.54|0
1660766100000|2022-08-17 19:55:00|111.7|108.82|111.92|109.52|112.62|110.22|111.44|108.68|0
1660766400000|2022-08-17 20:00:00|111.71|109.31|111.42|109.02|112.13|109.73|111.29|108.89|0
1660766700000|2022-08-17 20:05:00|111.49|109.09|111.07|108.67|111.63|109.23|111.07|108.67|0
1660767000000|2022-08-17 20:10:00|111.14|108.74|110.86|108.46|111.21|108.81|110.72|108.32|0
1660767300000|2022-08-17 20:15:00|111.13|108.33|111.2|108.4|111.41|108.61|111.13|108.33|0
1660767600000|2022-08-17 20:20:00|111.27|108.47|111.27|108.47|111.27|108.47|111.2|108.4|0
1660767900000|2022-08-17 20:25:00|111.26|108.46|111.19|108.39|111.33|108.53|111.19|108.39|0
1660768200000|2022-08-17 20:30:00|111.12|108.32|111.12|108.32|111.12|108.32|110.98|108.18|0
1660768500000|2022-08-17 20:35:00|111.05|108.25|111.08|108.28|111.19|108.39|111.05|108.25|0
1660768800000|2022-08-17 20:40:00|111.05|108.25|110.98|108.18|111.19|108.39|110.91|108.11|0
1660769100000|2022-08-17 20:45:00|110.94|108.14|111.04|108.24|111.05|108.25|110.9|108.1|0
1660769400000|2022-08-17 20:50:00|110.97|108.17|111.25|108.45|111.25|108.45|110.97|108.17|0
1660769700000|2022-08-17 20:55:00|111.11|108.31|110.59|107.79|111.25|108.45|110.48|107.68|0
1660770000000|2022-08-17 21:00:00|110.67|107.87|110.71|107.91|110.73|107.93|110.6|107.8|0
1660770300000|2022-08-17 21:05:00|110.66|107.86|110.83|108.03|110.83|108.03|110.62|107.82|0
1660770600000|2022-08-17 21:10:00|110.82|108.02|110.82|108.02|110.82|108.02|110.78|107.98|0
1660770900000|2022-08-17 21:15:00|110.83|108.03|110.8|108|110.83|108.03|110.78|107.98|0
1660771200000|2022-08-17 21:20:00|110.81|108.01|110.82|108.02|110.82|108.02|110.75|107.95|0
1660771500000|2022-08-17 21:25:00|110.84|108.04|110.76|107.96|110.84|108.04|110.76|107.96|0
1660771800000|2022-08-17 21:30:00|110.78|107.98|110.75|107.95|110.78|107.98|110.74|107.94|0
1660772100000|2022-08-17 21:35:00|110.78|107.98|110.83|108.03|110.85|108.05|110.78|107.98|0
1660772400000|2022-08-17 21:40:00|110.85|108.05|110.99|108.19|111.01|108.21|110.85|108.05|0
1660772700000|2022-08-17 21:45:00|110.97|108.17|111|108.2|111|108.2|110.95|108.15|0
1660773000000|2022-08-17 21:50:00|110.99|108.19|110.99|108.19|111.02|108.22|110.99|108.19|0
1660773300000|2022-08-17 21:55:00|111|108.2|111.02|108.22|111.06|108.26|111|108.2|0
1660773600000|2022-08-17 22:00:00|111.11|108.31|112.19|109.39|112.33|109.53|111.11|108.31|0
1660773900000|2022-08-17 22:05:00|112.12|109.32|112.05|109.25|112.33|109.53|111.94|109.14|0
1660774200000|2022-08-17 22:10:00|111.98|109.18|112.11|109.31|112.11|109.31|111.7|108.9|0
1660774500000|2022-08-17 22:15:00|112.08|109.28|112.08|109.28|112.11|109.31|111.9|109.1|0
1660774800000|2022-08-17 22:20:00|112.04|109.24|111.86|109.06|112.11|109.31|111.79|108.99|0
1660775100000|2022-08-17 22:25:00|111.9|109.1|111.82|109.02|112.04|109.24|111.76|108.96|0
1660775400000|2022-08-17 22:30:00|111.79|108.99|111.96|109.16|111.96|109.16|111.75|108.95|0
1660775700000|2022-08-17 22:35:00|112|109.2|112.42|109.62|112.45|109.65|112|109.2|0
1660776000000|2022-08-17 22:40:00|112.63|109.83|112.87|110.07|112.94|110.14|112.59|109.79|0
1660776300000|2022-08-17 22:45:00|112.8|110|113.01|110.21|113.01|110.21|112.66|109.86|0
1660776600000|2022-08-17 22:50:00|113.08|110.28|112.86|110.06|113.22|110.42|112.86|110.06|0
1660776900000|2022-08-17 22:55:00|112.93|110.13|112.93|110.13|113|110.2|112.86|110.06|0
1660777200000|2022-08-17 23:00:00|112.97|110.17|113.18|110.38|113.35|110.55|112.93|110.13|0
1660777500000|2022-08-17 23:05:00|113.21|110.41|113.35|110.55|113.46|110.66|113.21|110.41|0
1660777800000|2022-08-17 23:10:00|113.42|110.62|113.49|110.69|113.49|110.69|113.35|110.55|0
1660778100000|2022-08-17 23:15:00|113.42|110.62|114.12|111.32|114.12|111.32|113.42|110.62|0
1660778400000|2022-08-17 23:20:00|114.05|111.25|113.94|111.14|114.05|111.25|113.48|110.68|0
1660778700000|2022-08-17 23:25:00|113.91|111.11|114.01|111.21|114.12|111.32|113.76|110.96|0
1660779000000|2022-08-17 23:30:00|114.05|111.25|114.22|111.42|114.26|111.46|113.83|111.03|0
1660779300000|2022-08-17 23:35:00|114.19|111.39|114.18|111.38|114.25|111.45|113.97|111.17|0
1660779600000|2022-08-17 23:40:00|114.15|111.35|113.68|110.88|114.18|111.38|113.68|110.88|0
1660779900000|2022-08-17 23:45:00|113.65|110.85|113.61|110.81|113.68|110.88|113.33|110.53|0
1660780200000|2022-08-17 23:50:00|113.54|110.74|113.89|111.09|114.32|111.52|113.47|110.67|0
1660780500000|2022-08-17 23:55:00|113.82|111.02|113.74|110.94|113.89|111.09|113.46|110.66|0
1660780800000|2022-08-18 00:00:00|113.89|111.09|114.17|111.37|114.24|111.44|113.67|110.87|0
1660781100000|2022-08-18 00:05:00|114.1|111.3|114.17|111.37|114.24|111.44|113.81|111.01|0
1660781400000|2022-08-18 00:10:00|114.13|111.33|114.45|111.65|114.52|111.72|114.13|111.33|0
1660781700000|2022-08-18 00:15:00|114.38|111.58|113.8|111|114.38|111.58|113.73|110.93|0
1660782000000|2022-08-18 00:20:00|113.73|110.93|114.3|111.5|114.3|111.5|113.66|110.86|0
1660782300000|2022-08-18 00:25:00|114.34|111.54|114.65|111.85|114.65|111.85|114.3|111.5|0
1660782600000|2022-08-18 00:30:00|114.72|111.92|114.9|112.1|115.01|112.21|114.44|111.64|0
1660782900000|2022-08-18 00:35:00|114.94|112.14|114.5|111.7|114.94|112.14|114.5|111.7|0
1660783200000|2022-08-18 00:40:00|114.58|111.78|114.36|111.56|114.58|111.78|114.15|111.35|0
1660783500000|2022-08-18 00:45:00|114.43|111.63|114.14|111.34|114.5|111.7|114|111.2|0
1660783800000|2022-08-18 00:50:00|114.21|111.41|113.85|111.05|114.28|111.48|113.71|110.91|0
1660784100000|2022-08-18 00:55:00|113.82|111.02|113.85|111.05|114.07|111.27|113.78|110.98|0
1660784400000|2022-08-18 01:00:00|113.92|111.12|113.07|110.27|114.03|111.23|113.07|110.27|0
1660784700000|2022-08-18 01:05:00|113|110.2|113.14|110.34|113.21|110.41|112.86|110.06|0
1660785000000|2022-08-18 01:10:00|113.1|110.3|112.92|110.12|113.21|110.41|112.85|110.05|0
1660785300000|2022-08-18 01:15:00|112.85|110.05|112.15|109.35|112.92|110.12|112.15|109.35|0
1660785600000|2022-08-18 01:20:00|112.22|109.42|112.35|109.55|112.5|109.7|112.08|109.28|0
1660785900000|2022-08-18 01:25:00|112.28|109.48|112.63|109.83|112.92|110.12|112.28|109.48|0
1660786200000|2022-08-18 01:30:00|112.7|109.9|112.84|110.04|112.98|110.18|112.49|109.69|0
1660786500000|2022-08-18 01:35:00|112.77|109.97|113.19|110.39|113.26|110.46|112.7|109.9|0
1660786800000|2022-08-18 01:40:00|113.26|110.46|113.05|110.25|113.44|110.64|112.98|110.18|0
1660787100000|2022-08-18 01:45:00|112.98|110.18|113.19|110.39|113.4|110.6|112.84|110.04|0
1660787400000|2022-08-18 01:50:00|113.33|110.53|113.72|110.92|113.89|111.09|113.26|110.46|0
1660787700000|2022-08-18 01:55:00|113.75|110.95|113.39|110.59|113.82|111.02|113.39|110.59|0
1660788000000|2022-08-18 02:00:00|113.46|110.66|113.18|110.38|113.53|110.73|113|110.2|0
1660788300000|2022-08-18 02:05:00|113.25|110.45|112.26|109.46|113.25|110.45|112.05|109.25|0
1660788600000|2022-08-18 02:10:00|112.33|109.53|112.54|109.74|112.57|109.77|112.12|109.32|0
1660788900000|2022-08-18 02:15:00|112.47|109.67|112.36|109.56|112.68|109.88|112.25|109.45|0
1660789200000|2022-08-18 02:20:00|112.32|109.52|112.74|109.94|112.81|110.01|112.32|109.52|0
1660789500000|2022-08-18 02:25:00|112.81|110.01|112.67|109.87|112.81|110.01|112.6|109.8|0
1660789800000|2022-08-18 02:30:00|112.74|109.94|112.81|110.01|112.95|110.15|112.63|109.83|0
1660790100000|2022-08-18 02:35:00|112.88|110.08|112.63|109.83|112.95|110.15|112.59|109.79|0
1660790400000|2022-08-18 02:40:00|112.66|109.86|112.45|109.65|112.66|109.86|112.38|109.58|0
1660790700000|2022-08-18 02:45:00|112.42|109.62|112.38|109.58|112.59|109.79|112.31|109.51|0
1660791000000|2022-08-18 02:50:00|112.45|109.65|112.44|109.64|112.66|109.86|112.3|109.5|0
1660791300000|2022-08-18 02:55:00|112.51|109.71|112.58|109.78|112.65|109.85|112.44|109.64|0
1660791600000|2022-08-18 03:00:00|112.48|109.68|112.44|109.64|112.51|109.71|112.23|109.43|0
1660791900000|2022-08-18 03:05:00|112.4|109.6|112.36|109.56|112.65|109.85|112.22|109.42|0
1660792200000|2022-08-18 03:10:00|112.33|109.53|112.33|109.53|112.5|109.7|112.22|109.42|0
1660792500000|2022-08-18 03:15:00|112.29|109.49|112.08|109.28|112.29|109.49|112.01|109.21|0
1660792800000|2022-08-18 03:20:00|112.15|109.35|112.22|109.42|112.29|109.49|112.08|109.28|0
1660793100000|2022-08-18 03:25:00|112.25|109.45|112|109.2|112.29|109.49|111.93|109.13|0
1660793400000|2022-08-18 03:30:00|112.04|109.24|112.28|109.48|112.28|109.48|112|109.2|0
1660793700000|2022-08-18 03:35:00|112.35|109.55|112.77|109.97|112.84|110.04|112.35|109.55|0
1660794000000|2022-08-18 03:40:00|112.81|110.01|113.05|110.25|113.12|110.32|112.7|109.9|0
1660794300000|2022-08-18 03:45:00|112.98|110.18|112.76|109.96|112.98|110.18|112.69|109.89|0
1660794600000|2022-08-18 03:50:00|112.83|110.03|112.8|110|112.97|110.17|112.69|109.89|0
1660794900000|2022-08-18 03:55:00|112.76|109.96|112.69|109.89|112.83|110.03|112.55|109.75|0
1660795200000|2022-08-18 04:00:00|112.76|109.96|112.83|110.03|112.83|110.03|112.62|109.82|0
1660795500000|2022-08-18 04:05:00|112.9|110.1|112.47|109.67|112.9|110.1|112.47|109.67|0
1660795800000|2022-08-18 04:10:00|112.51|109.71|112.75|109.95|112.75|109.95|112.47|109.67|0
1660796100000|2022-08-18 04:15:00|112.68|109.88|112.46|109.66|112.68|109.88|112.39|109.59|0
1660796400000|2022-08-18 04:20:00|112.43|109.63|112.39|109.59|112.53|109.73|112.39|109.59|0
1660796700000|2022-08-18 04:25:00|112.43|109.63|112.25|109.45|112.43|109.63|112.18|109.38|0
1660797000000|2022-08-18 04:30:00|112.18|109.38|112.25|109.45|112.25|109.45|112.11|109.31|0
1660797300000|2022-08-18 04:35:00|112.24|109.44|112.52|109.72|112.59|109.79|112.24|109.44|0
1660797600000|2022-08-18 04:40:00|112.59|109.79|112.8|110|112.94|110.14|112.59|109.79|0
1660797900000|2022-08-18 04:45:00|112.77|109.97|112.66|109.86|112.8|110|112.59|109.79|0
1660798200000|2022-08-18 04:50:00|112.59|109.79|112.94|110.14|112.94|110.14|112.59|109.79|0
1660798500000|2022-08-18 04:55:00|113.01|110.21|113.5|110.7|113.57|110.77|113.01|110.21|0
1660798800000|2022-08-18 05:00:00|113.57|110.77|113.21|110.41|113.64|110.84|113.14|110.34|0
1660799100000|2022-08-18 05:05:00|113.14|110.34|112.72|109.92|113.28|110.48|112.72|109.92|0
1660799400000|2022-08-18 05:10:00|112.79|109.99|112.57|109.77|112.79|109.99|112.43|109.63|0
1660799700000|2022-08-18 05:15:00|112.5|109.7|112.5|109.7|112.64|109.84|112.36|109.56|0
1660800000000|2022-08-18 05:20:00|112.57|109.77|112.78|109.98|112.78|109.98|112.5|109.7|0
1660800300000|2022-08-18 05:25:00|112.71|109.91|112.28|109.48|112.71|109.91|112.28|109.48|0
1660800600000|2022-08-18 05:30:00|112.32|109.52|112.7|109.9|112.99|110.19|112.28|109.48|0
1660800900000|2022-08-18 05:35:00|112.77|109.97|112.84|110.04|112.98|110.18|112.56|109.76|0
1660801200000|2022-08-18 05:40:00|112.77|109.97|112.91|110.11|112.91|110.11|112.7|109.9|0
1660801500000|2022-08-18 05:45:00|112.98|110.18|113.33|110.53|113.47|110.67|112.98|110.18|0
1660801800000|2022-08-18 05:50:00|113.26|110.46|113.75|110.95|113.9|111.1|113.05|110.25|0
1660802100000|2022-08-18 05:55:00|113.82|111.02|114.32|111.52|114.39|111.59|113.75|110.95|0
1660802400000|2022-08-18 06:00:00|114.46|111.66|114.24|111.44|115.1|112.3|114.03|111.23|0
1660802700000|2022-08-18 06:05:00|114.32|111.52|113.82|111.02|114.81|112.01|113.71|110.91|0
1660803000000|2022-08-18 06:10:00|113.71|110.91|113.9|111.1|114.4|111.6|113.01|110.21|0
1660803300000|2022-08-18 06:15:00|113.97|111.17|113.76|110.96|114.19|111.39|113.62|110.82|0
1660803600000|2022-08-18 06:20:00|113.69|110.89|114.18|111.38|114.26|111.46|113.62|110.82|0
1660803900000|2022-08-18 06:25:00|114.25|111.45|114.89|112.09|114.96|112.16|114.18|111.38|0
1660804200000|2022-08-18 06:30:00|114.82|112.02|115.75|112.95|115.97|113.17|114.82|112.02|0
1660804500000|2022-08-18 06:35:00|115.82|113.02|115.68|112.88|115.97|113.17|115.17|112.37|0
1660804800000|2022-08-18 06:40:00|115.53|112.73|115.31|112.51|115.96|113.16|115.31|112.51|0
1660805100000|2022-08-18 06:45:00|115.39|112.59|115.6|112.8|115.67|112.87|115.1|112.3|0
1660805400000|2022-08-18 06:50:00|115.45|112.65|116.24|113.44|116.24|113.44|115.38|112.58|0
1660805700000|2022-08-18 06:55:00|116.17|113.37|116.53|113.73|116.82|114.02|116.17|113.37|0
1660806000000|2022-08-18 07:00:00|116.24|113.44|116.02|113.22|116.31|113.51|115.66|112.86|0
1660806300000|2022-08-18 07:05:00|115.89|113.49|115.56|113.16|116.61|114.21|114.95|112.55|0
1660806600000|2022-08-18 07:10:00|115.49|113.09|115.48|113.08|115.81|113.41|115.2|112.8|0
1660806900000|2022-08-18 07:15:00|115.63|113.23|116.92|114.52|116.99|114.59|115.55|113.15|0
1660807200000|2022-08-18 07:20:00|117.06|114.66|115.91|113.51|117.21|114.81|115.76|113.36|0
1660807500000|2022-08-18 07:25:00|115.94|113.54|115.55|113.15|116.27|113.87|115.19|112.79|0
1660807800000|2022-08-18 07:30:00|115.58|113.18|115.33|112.93|115.87|113.47|115.19|112.79|0
1660808100000|2022-08-18 07:35:00|115.36|112.96|115.18|112.78|115.9|113.5|115.04|112.64|0
1660808400000|2022-08-18 07:40:00|115.25|112.85|115.5|113.1|115.54|113.14|114.75|112.35|0
1660808700000|2022-08-18 07:45:00|115.54|113.14|115.53|113.13|115.89|113.49|115.39|112.99|0
1660809000000|2022-08-18 07:50:00|115.46|113.06|115.96|113.56|116.11|113.71|115.39|112.99|0
1660809300000|2022-08-18 07:55:00|115.89|113.49|114.55|112.15|116.11|113.71|114.55|112.15|0
1660809600000|2022-08-18 08:00:00|114.41|112.01|114.08|111.68|114.62|112.22|113.98|111.58|0
1660809900000|2022-08-18 08:05:00|113.97|111.57|113.83|111.43|114.4|112|113.48|111.08|0
1660810200000|2022-08-18 08:10:00|113.9|111.5|114.04|111.64|114.25|111.85|113.76|111.36|0
1660810500000|2022-08-18 08:15:00|114.01|111.61|114.47|112.07|114.47|112.07|113.61|111.21|0
1660810800000|2022-08-18 08:20:00|114.5|112.1|114.75|112.35|115.18|112.78|114.5|112.1|0
1660811100000|2022-08-18 08:25:00|114.68|112.28|114.75|112.35|115.11|112.71|114.67|112.27|0
1660811400000|2022-08-18 08:30:00|114.67|112.27|114.57|112.17|115.03|112.63|114.49|112.09|0
1660811700000|2022-08-18 08:35:00|114.53|112.13|114.53|112.13|114.88|112.48|114.31|111.91|0
1660812000000|2022-08-18 08:40:00|114.6|112.2|113.53|111.13|114.78|112.38|113.45|111.05|0
1660812300000|2022-08-18 08:45:00|113.45|111.05|113.03|110.63|113.56|111.16|112.74|110.34|0
1660812600000|2022-08-18 08:50:00|113.1|110.7|113.38|110.98|113.38|110.98|112.74|110.34|0
1660812900000|2022-08-18 08:55:00|113.52|111.12|112.24|109.84|113.59|111.19|112.1|109.7|0
1660813200000|2022-08-18 09:00:00|112.17|109.77|112.31|109.91|112.38|109.98|111.89|109.49|0
1660813500000|2022-08-18 09:05:00|112.28|109.88|111.54|109.14|112.28|109.88|111.05|108.65|0
1660813800000|2022-08-18 09:10:00|111.61|109.21|111.89|109.49|111.89|109.49|111.26|108.86|0
1660814100000|2022-08-18 09:15:00|111.82|109.42|111.53|109.13|111.96|109.56|111.53|109.13|0
1660814400000|2022-08-18 09:20:00|111.6|109.2|111.6|109.2|111.74|109.34|111.25|108.85|0
1660814700000|2022-08-18 09:25:00|111.53|109.13|111.11|108.71|111.6|109.2|110.83|108.43|0
1660815000000|2022-08-18 09:30:00|111.14|108.74|111.31|108.91|111.46|109.06|111.04|108.64|0
1660815300000|2022-08-18 09:35:00|111.17|108.77|110.61|108.21|111.31|108.91|110.48|108.08|0
1660815600000|2022-08-18 09:40:00|110.65|108.25|110.26|107.86|110.75|108.35|110.19|107.79|0
1660815900000|2022-08-18 09:45:00|110.33|107.93|110.19|107.79|110.61|108.21|109.99|107.59|0
1660816200000|2022-08-18 09:50:00|110.26|107.86|109.71|107.31|110.54|108.14|109.71|107.31|0
1660816500000|2022-08-18 09:55:00|109.7|107.3|109.84|107.44|110.12|107.72|109.57|107.17|0
1660816800000|2022-08-18 10:00:00|109.77|107.37|108.6|106.2|109.84|107.44|108.6|106.2|0
1660817100000|2022-08-18 10:05:00|108.57|106.17|108.87|106.47|109.01|106.61|108.29|105.89|0
1660817400000|2022-08-18 10:10:00|108.8|106.4|109.49|107.09|109.56|107.16|108.8|106.4|0
1660817700000|2022-08-18 10:15:00|109.42|107.02|109.55|107.15|109.9|107.5|109.28|106.88|0
1660818000000|2022-08-18 10:20:00|109.48|107.08|109.55|107.15|109.76|107.36|109.35|106.95|0
1660818300000|2022-08-18 10:25:00|109.52|107.12|109.68|107.28|109.69|107.29|109.31|106.91|0
1660818600000|2022-08-18 10:30:00|109.62|107.22|109.44|107.04|109.62|107.22|109.3|106.9|0
1660818900000|2022-08-18 10:35:00|109.41|107.01|109.06|106.66|109.41|107.01|108.92|106.52|0
1660819200000|2022-08-18 10:40:00|108.99|106.59|109.75|107.35|109.75|107.35|108.92|106.52|0
1660819500000|2022-08-18 10:45:00|109.81|107.41|110.16|107.76|110.44|108.04|109.81|107.41|0
1660819800000|2022-08-18 10:50:00|110.19|107.79|110.22|107.82|110.5|108.1|110.02|107.62|0
1660820100000|2022-08-18 10:55:00|110.26|107.86|110.22|107.82|110.36|107.96|109.98|107.58|0
1660820400000|2022-08-18 11:00:00|110.29|107.89|110.25|107.85|110.71|108.31|110.08|107.68|0
1660820700000|2022-08-18 11:05:00|110.29|107.89|109.8|107.4|110.29|107.89|109.73|107.33|0
1660821000000|2022-08-18 11:10:00|109.73|107.33|109.52|107.12|109.8|107.4|109.52|107.12|0
1660821300000|2022-08-18 11:15:00|109.56|107.16|109.86|107.46|109.86|107.46|109.45|107.05|0
1660821600000|2022-08-18 11:20:00|109.93|107.53|110|107.6|110.21|107.81|109.62|107.22|0
1660821900000|2022-08-18 11:25:00|110.03|107.63|110.69|108.29|110.69|108.29|109.93|107.53|0
1660822200000|2022-08-18 11:30:00|110.62|108.22|109.44|107.04|110.73|108.33|109.17|106.77|0
1660822500000|2022-08-18 11:35:00|109.51|107.11|109.09|106.69|109.58|107.18|108.96|106.56|0
1660822800000|2022-08-18 11:40:00|109.03|106.63|109.09|106.69|109.61|107.21|108.96|106.56|0
1660823100000|2022-08-18 11:45:00|109.02|106.62|109.02|106.62|109.23|106.83|108.81|106.41|0
1660823400000|2022-08-18 11:50:00|109.09|106.69|109.02|106.62|109.33|106.93|108.95|106.55|0
1660823700000|2022-08-18 11:55:00|109.09|106.69|108.6|106.2|109.22|106.82|108.6|106.2|0
1660824000000|2022-08-18 12:00:00|108.64|106.24|107.98|105.58|108.74|106.34|107.92|105.52|0
1660824300000|2022-08-18 12:05:00|108.05|105.65|107.91|105.51|110.03|107.63|106.83|104.43|0
1660824600000|2022-08-18 12:10:00|107.84|105.44|108.86|106.46|108.93|106.53|107.84|105.44|0
1660824900000|2022-08-18 12:15:00|108.93|106.53|109.55|107.15|109.55|107.15|108.86|106.46|0
1660825200000|2022-08-18 12:20:00|109.61|107.21|109.47|107.07|109.68|107.28|109.34|106.94|0
1660825500000|2022-08-18 12:25:00|109.41|107.01|109.68|107.28|109.68|107.28|109.2|106.8|0
1660825800000|2022-08-18 12:30:00|109.64|107.24|109.61|107.21|110.85|108.45|109.47|107.07|0
1660826100000|2022-08-18 12:35:00|109.57|107.17|110.29|107.89|110.54|108.14|109.47|107.07|0
1660826400000|2022-08-18 12:40:00|110.33|107.93|110.08|107.68|111.19|108.79|110.01|107.61|0
1660826700000|2022-08-18 12:45:00|110.15|107.75|110.01|107.61|110.57|108.17|109.87|107.47|0
1660827000000|2022-08-18 12:50:00|110.08|107.68|109.94|107.54|110.56|108.16|109.66|107.26|0
1660827300000|2022-08-18 12:55:00|109.87|107.47|109.8|107.4|110.56|108.16|109.73|107.33|0
1660827600000|2022-08-18 13:00:00|109.59|107.19|109.27|106.87|110.28|107.88|108.93|106.53|0
1660827900000|2022-08-18 13:05:00|109.38|106.98|109.82|107.42|110.03|107.63|109.34|106.94|0
1660828200000|2022-08-18 13:10:00|109.75|107.35|109.68|107.28|109.82|107.42|109.34|106.94|0
1660828500000|2022-08-18 13:15:00|109.61|107.21|109.54|107.14|109.82|107.42|109.4|107|0
1660828800000|2022-08-18 13:20:00|109.47|107.07|109.61|107.21|109.68|107.28|109.19|106.79|0
1660829100000|2022-08-18 13:25:00|109.81|107.41|110.51|108.11|110.79|108.39|109.74|107.34|0
1660829400000|2022-08-18 13:30:00|110.37|107.97|112.33|109.93|112.54|110.14|109.95|107.55|0
1660829700000|2022-08-18 13:35:00|112.47|110.07|111.77|109.37|113.4|111|110.93|108.53|0
1660830000000|2022-08-18 13:40:00|111.84|109.44|111.07|108.67|112.76|110.36|110.93|108.53|0
1660830300000|2022-08-18 13:45:00|110.93|108.53|113.75|111.35|113.75|111.35|110.79|108.39|0
1660830600000|2022-08-18 13:50:00|113.67|111.27|113.17|110.77|113.96|111.56|112.4|110|0
1660830900000|2022-08-18 13:55:00|113.25|110.85|113.42|111.02|113.74|111.34|112.54|110.14|0
1660831200000|2022-08-18 14:00:00|113.74|111.34|113.81|111.41|114.88|112.48|113.67|111.27|0
1660831500000|2022-08-18 14:05:00|113.67|111.27|113.24|110.84|114.52|112.12|113.02|110.62|0
1660831800000|2022-08-18 14:10:00|113.17|110.77|113.23|110.83|114.23|111.83|113.09|110.69|0
1660832100000|2022-08-18 14:15:00|113.3|110.9|112.67|110.27|113.8|111.4|112.6|110.2|0
1660832400000|2022-08-18 14:20:00|112.6|110.2|110.44|108.04|112.74|110.34|110.16|107.76|0
1660832700000|2022-08-18 14:25:00|110.51|108.11|111.35|108.95|111.42|109.02|110.09|107.69|0
1660833000000|2022-08-18 14:30:00|111.21|108.81|111.14|108.74|112.34|109.94|110.72|108.32|0
1660833300000|2022-08-18 14:35:00|111.28|108.88|110.57|108.17|111.7|109.3|110.57|108.17|0
1660833600000|2022-08-18 14:40:00|110.5|108.1|109.59|107.19|110.71|108.31|108.97|106.57|0
1660833900000|2022-08-18 14:45:00|109.45|107.05|108.28|105.88|109.87|107.47|108.21|105.81|0
1660834200000|2022-08-18 14:50:00|108.21|105.81|109.74|107.34|110.02|107.62|108|105.6|0
1660834500000|2022-08-18 14:55:00|109.81|107.41|110.23|107.83|110.86|108.46|109.61|107.21|0
1660834800000|2022-08-18 15:00:00|110.09|107.69|110.99|108.59|111.21|108.81|109.26|106.86|0
1660835100000|2022-08-18 15:05:00|110.92|108.52|110.85|108.45|111.77|109.37|110.71|108.31|0
1660835400000|2022-08-18 15:10:00|110.64|108.24|109.66|107.26|110.85|108.45|109.59|107.19|0
1660835700000|2022-08-18 15:15:00|109.59|107.19|109.73|107.33|109.94|107.54|108.63|106.23|0
1660836000000|2022-08-18 15:20:00|109.8|107.4|108|105.6|109.8|107.4|108|105.6|0
1660836300000|2022-08-18 15:25:00|108.14|105.74|108.07|105.67|108.76|106.36|107.66|105.26|0
1660836600000|2022-08-18 15:30:00|107.86|105.46|107.62|105.22|108.48|106.08|107.04|104.64|0
1660836900000|2022-08-18 15:35:00|107.52|105.12|107.31|104.91|108|105.6|106.9|104.5|0
1660837200000|2022-08-18 15:40:00|107.24|104.84|107.24|104.84|107.72|105.32|106.7|104.3|0
1660837500000|2022-08-18 15:45:00|107.14|104.74|106.83|104.43|107.58|105.18|106.56|104.16|0
1660837800000|2022-08-18 15:50:00|106.69|104.29|107.1|104.7|107.37|104.97|106.35|103.95|0
1660838100000|2022-08-18 15:55:00|107.03|104.63|107.71|105.31|107.71|105.31|106.42|104.02|0
1660838400000|2022-08-18 16:00:00|107.5|105.1|107.16|104.76|108.05|105.65|106.99|104.59|0
1660838700000|2022-08-18 16:05:00|107.09|104.69|107.7|105.3|107.84|105.44|106.96|104.56|0
1660839000000|2022-08-18 16:10:00|107.77|105.37|107.91|105.51|108.11|105.71|107.43|105.03|0
1660839300000|2022-08-18 16:15:00|107.84|105.44|107.97|105.57|108.18|105.78|107.5|105.1|0
1660839600000|2022-08-18 16:20:00|108.04|105.64|110.39|107.99|110.6|108.2|108.04|105.64|0
1660839900000|2022-08-18 16:25:00|110.46|108.06|110.6|108.2|111.02|108.62|109.9|107.5|0
1660840200000|2022-08-18 16:30:00|110.53|108.13|110.31|107.91|111.08|108.68|110.24|107.84|0
1660840500000|2022-08-18 16:35:00|110.24|107.84|110.8|108.4|111.36|108.96|110.17|107.77|0
1660840800000|2022-08-18 16:40:00|110.94|108.54|112.42|110.02|112.42|110.02|110.66|108.26|0
1660841100000|2022-08-18 16:45:00|112.49|110.09|111.14|108.74|112.56|110.16|110.87|108.47|0
1660841400000|2022-08-18 16:50:00|111.21|108.81|110.93|108.53|111.49|109.09|110.93|108.53|0
1660841700000|2022-08-18 16:55:00|111|108.6|111.14|108.74|111.49|109.09|110.79|108.39|0
1660842000000|2022-08-18 17:00:00|111.07|108.67|111.56|109.16|111.7|109.3|110.72|108.32|0
1660842300000|2022-08-18 17:05:00|111.63|109.23|109.81|107.41|111.63|109.23|109.74|107.34|0
1660842600000|2022-08-18 17:10:00|109.74|107.34|110.85|108.45|110.85|108.45|109.25|106.85|0
1660842900000|2022-08-18 17:15:00|110.78|108.38|109.73|107.33|110.92|108.52|109.66|107.26|0
1660843200000|2022-08-18 17:20:00|109.66|107.26|109.8|107.4|110.15|107.75|109.18|106.78|0
1660843500000|2022-08-18 17:25:00|109.73|107.33|109.38|106.98|110.08|107.68|109.1|106.7|0
1660843800000|2022-08-18 17:30:00|109.31|106.91|109.24|106.84|109.86|107.46|109.03|106.63|0
1660844100000|2022-08-18 17:35:00|109.17|106.77|108.48|106.08|109.24|106.84|108.48|106.08|0
1660844400000|2022-08-18 17:40:00|108.41|106.01|108.61|106.21|108.68|106.28|108.34|105.94|0
1660844700000|2022-08-18 17:45:00|108.68|106.28|109.3|106.9|109.44|107.04|108.68|106.28|0
1660845000000|2022-08-18 17:50:00|109.37|106.97|109.16|106.76|109.37|106.97|108.74|106.34|0
1660845300000|2022-08-18 17:55:00|109.23|106.83|109.47|107.07|109.99|107.59|109.16|106.76|0
1660845600000|2022-08-18 18:00:00|109.43|107.03|109.43|107.03|110.05|107.65|109.08|106.68|0
1660845900000|2022-08-18 18:05:00|109.36|106.96|108.39|105.99|109.64|107.24|108.32|105.92|0
1660846200000|2022-08-18 18:10:00|108.46|106.06|108.52|106.12|109.08|106.68|107.91|105.51|0
1660846500000|2022-08-18 18:15:00|108.59|106.19|108.11|105.71|108.66|106.26|107.97|105.57|0
1660846800000|2022-08-18 18:20:00|108.18|105.78|108.11|105.71|108.8|106.4|108.04|105.64|0
1660847100000|2022-08-18 18:25:00|108.04|105.64|108.31|105.91|108.52|106.12|108.04|105.64|0
1660847400000|2022-08-18 18:30:00|108.24|105.84|109.06|106.66|109.48|107.08|108.24|105.84|0
1660847700000|2022-08-18 18:35:00|109.13|106.73|109.13|106.73|109.41|107.01|108.92|106.52|0
1660848000000|2022-08-18 18:40:00|109.2|106.8|108.23|105.83|109.27|106.87|108.23|105.83|0
1660848300000|2022-08-18 18:45:00|108.3|105.9|108.78|106.38|108.92|106.52|108.16|105.76|0
1660848600000|2022-08-18 18:50:00|108.71|106.31|107.2|104.8|108.85|106.45|107.2|104.8|0
1660848900000|2022-08-18 18:55:00|107.27|104.87|107.54|105.14|107.61|105.21|106.99|104.59|0
1660849200000|2022-08-18 19:00:00|107.61|105.21|107.13|104.73|107.81|105.41|106.99|104.59|0
1660849500000|2022-08-18 19:05:00|106.99|104.59|107.06|104.66|107.19|104.79|106.78|104.38|0
1660849800000|2022-08-18 19:10:00|106.99|104.59|106.58|104.18|107.26|104.86|106.31|103.91|0
1660850100000|2022-08-18 19:15:00|106.44|104.04|105.56|103.16|106.78|104.38|105.43|103.03|0
1660850400000|2022-08-18 19:20:00|105.63|103.23|105.42|103.02|106.37|103.97|105.36|102.96|0
1660850700000|2022-08-18 19:25:00|105.36|102.96|105.56|103.16|105.96|103.56|105.29|102.89|0
1660851000000|2022-08-18 19:30:00|105.49|103.09|105.01|102.61|106.03|103.63|104.95|102.55|0
1660851300000|2022-08-18 19:35:00|105.15|102.75|105.41|103.01|105.42|103.02|104.88|102.48|0
1660851600000|2022-08-18 19:40:00|105.35|102.95|105.48|103.08|105.82|103.42|105.08|102.68|0
1660851900000|2022-08-18 19:45:00|105.55|103.15|105.95|103.55|106.36|103.96|105.34|102.94|0
1660852200000|2022-08-18 19:50:00|106.15|103.75|107.78|105.38|107.92|105.52|106.15|103.75|0
1660852500000|2022-08-18 19:55:00|107.71|105.31|106.76|104.36|108.33|105.93|106.76|104.36|0
1660852800000|2022-08-18 20:00:00|106.82|104.42|106.21|103.81|107.92|105.52|106.21|103.81|0
1660853100000|2022-08-18 20:05:00|106.28|103.88|106.82|104.42|106.89|104.49|106.28|103.88|0
1660853400000|2022-08-18 20:10:00|106.89|104.49|107.23|104.83|107.23|104.83|106.55|104.15|0
1660853700000|2022-08-18 20:15:00|107.02|104.22|106.81|104.01|107.02|104.22|106.81|104.01|0
1660854000000|2022-08-18 20:20:00|106.88|104.08|106.67|103.87|106.88|104.08|106.61|103.81|0
1660854300000|2022-08-18 20:25:00|106.61|103.81|106.6|103.8|106.74|103.94|106.4|103.6|0
1660854600000|2022-08-18 20:30:00|106.67|103.87|106.47|103.67|106.67|103.87|106.4|103.6|0
1660854900000|2022-08-18 20:35:00|106.4|103.6|106.6|103.8|106.6|103.8|106.4|103.6|0
1660855200000|2022-08-18 20:40:00|106.53|103.73|106.46|103.66|106.67|103.87|106.46|103.66|0
1660855500000|2022-08-18 20:45:00|106.43|103.63|106.46|103.66|106.53|103.73|106.39|103.59|0
1660855800000|2022-08-18 20:50:00|106.52|103.72|106.32|103.52|106.52|103.72|106.29|103.49|0
1660856100000|2022-08-18 20:55:00|106.29|103.49|106.45|103.65|106.72|103.92|106.29|103.49|0
1660856400000|2022-08-18 21:00:00|106.41|103.61|106.42|103.62|106.52|103.72|106.41|103.61|0
1660856700000|2022-08-18 21:05:00|106.43|103.63|106.46|103.66|106.52|103.72|106.35|103.55|0
1660857000000|2022-08-18 21:10:00|106.48|103.68|106.39|103.59|106.48|103.68|106.38|103.58|0
1660857300000|2022-08-18 21:15:00|106.48|103.68|106.39|103.59|106.51|103.71|106.39|103.59|0
1660857600000|2022-08-18 21:20:00|106.37|103.57|106.54|103.74|106.55|103.75|106.37|103.57|0
1660857900000|2022-08-18 21:25:00|106.49|103.69|106.45|103.65|106.49|103.69|106.38|103.58|0
1660858200000|2022-08-18 21:30:00|106.44|103.64|106.45|103.65|106.47|103.67|106.44|103.64|0
1660858500000|2022-08-18 21:35:00|106.46|103.66|106.46|103.66|106.48|103.68|106.46|103.66|0
1660858800000|2022-08-18 21:40:00|106.47|103.67|106.56|103.76|106.56|103.76|106.47|103.67|0
1660859100000|2022-08-18 21:45:00|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1660859400000|2022-08-18 21:50:00|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1660859700000|2022-08-18 21:55:00|106.58|103.78|106.63|103.83|106.63|103.83|106.53|103.73|0
1660860000000|2022-08-18 22:00:00|106.72|103.92|107.16|104.36|107.3|104.5|106.52|103.72|0
1660860300000|2022-08-18 22:05:00|107.23|104.43|106.85|104.05|107.23|104.43|106.69|103.89|0
1660860600000|2022-08-18 22:10:00|106.82|104.02|107.02|104.22|107.02|104.22|106.72|103.92|0
1660860900000|2022-08-18 22:15:00|106.99|104.19|107.02|104.22|107.09|104.29|106.88|104.08|0
1660861200000|2022-08-18 22:20:00|107.09|104.29|106.88|104.08|107.09|104.29|106.81|104.01|0
1660861500000|2022-08-18 22:25:00|106.95|104.15|106.94|104.14|106.95|104.15|106.54|103.74|0
1660861800000|2022-08-18 22:30:00|106.91|104.11|106.94|104.14|107.01|104.21|106.81|104.01|0
1660862100000|2022-08-18 22:35:00|106.87|104.07|107.01|104.21|107.14|104.34|106.87|104.07|0
1660862400000|2022-08-18 22:40:00|106.94|104.14|106.8|104|107|104.2|106.8|104|0
1660862700000|2022-08-18 22:45:00|106.87|104.07|107.14|104.34|107.14|104.34|106.87|104.07|0
1660863000000|2022-08-18 22:50:00|107.21|104.41|107|104.2|107.21|104.41|107|104.2|0
1660863300000|2022-08-18 22:55:00|107.07|104.27|107.13|104.33|107.13|104.33|107|104.2|0
1660863600000|2022-08-18 23:00:00|107.1|104.3|107.23|104.43|107.27|104.47|107.06|104.26|0
1660863900000|2022-08-18 23:05:00|107.2|104.4|107.19|104.39|107.26|104.46|107.13|104.33|0
1660864200000|2022-08-18 23:10:00|107.13|104.33|107.12|104.32|107.13|104.33|107.06|104.26|0
1660864500000|2022-08-18 23:15:00|107.09|104.29|107.19|104.39|107.26|104.46|107.09|104.29|0
1660864800000|2022-08-18 23:20:00|107.22|104.42|107.25|104.45|107.32|104.52|107.19|104.39|0
1660865100000|2022-08-18 23:25:00|107.19|104.39|106.98|104.18|107.25|104.45|106.98|104.18|0
1660865400000|2022-08-18 23:30:00|107.05|104.25|107.25|104.45|107.25|104.45|107.05|104.25|0
1660865700000|2022-08-18 23:35:00|107.18|104.38|107.31|104.51|107.38|104.58|107.18|104.38|0
1660866000000|2022-08-18 23:40:00|107.38|104.58|107.52|104.72|107.52|104.72|107.35|104.55|0
1660866300000|2022-08-18 23:45:00|107.45|104.65|107.31|104.51|107.52|104.72|107.31|104.51|0
1660866600000|2022-08-18 23:50:00|107.24|104.44|107.1|104.3|107.44|104.64|107.1|104.3|0
1660866900000|2022-08-18 23:55:00|107.17|104.37|106.82|104.02|107.24|104.44|106.82|104.02|0
1660867200000|2022-08-19 00:00:00|106.89|104.09|107.5|104.7|107.51|104.71|106.42|103.62|0
1660867500000|2022-08-19 00:05:00|108.05|105.25|107.84|105.04|108.26|105.46|107.78|104.98|0
1660867800000|2022-08-19 00:10:00|107.95|105.15|108.39|105.59|108.46|105.66|107.91|105.11|0
1660868100000|2022-08-19 00:15:00|108.32|105.52|108.04|105.24|108.39|105.59|107.91|105.11|0
1660868400000|2022-08-19 00:20:00|108.11|105.31|108.18|105.38|108.25|105.45|107.98|105.18|0
1660868700000|2022-08-19 00:25:00|108.25|105.45|108.59|105.79|108.8|106|108.25|105.45|0
1660869000000|2022-08-19 00:30:00|108.66|105.86|108.59|105.79|108.66|105.86|108.24|105.44|0
1660869300000|2022-08-19 00:35:00|108.52|105.72|108.65|105.85|108.79|105.99|108.45|105.65|0
1660869600000|2022-08-19 00:40:00|108.69|105.89|108.44|105.64|108.72|105.92|108.31|105.51|0
1660869900000|2022-08-19 00:45:00|108.51|105.71|108.58|105.78|108.72|105.92|108.37|105.57|0
1660870200000|2022-08-19 00:50:00|108.51|105.71|108.58|105.78|108.72|105.92|108.44|105.64|0
1660870500000|2022-08-19 00:55:00|108.51|105.71|108.37|105.57|108.51|105.71|108.09|105.29|0
1660870800000|2022-08-19 01:00:00|108.3|105.5|108.29|105.49|108.57|105.77|108.29|105.49|0
1660871100000|2022-08-19 01:05:00|108.36|105.56|108.15|105.35|108.36|105.56|108.02|105.22|0
1660871400000|2022-08-19 01:10:00|108.09|105.29|108.01|105.21|108.15|105.35|107.88|105.08|0
1660871700000|2022-08-19 01:15:00|107.91|105.11|108.22|105.42|108.29|105.49|107.81|105.01|0
1660872000000|2022-08-19 01:20:00|108.15|105.35|108.28|105.48|108.42|105.62|108.15|105.35|0
1660872300000|2022-08-19 01:25:00|108.21|105.41|108.38|105.58|108.42|105.62|108.14|105.34|0
1660872600000|2022-08-19 01:30:00|108.28|105.48|109.31|106.51|109.38|106.58|108.21|105.41|0
1660872900000|2022-08-19 01:35:00|109.24|106.44|108.76|105.96|109.24|106.44|108.76|105.96|0
1660873200000|2022-08-19 01:40:00|108.83|106.03|108.82|106.02|109.1|106.3|108.55|105.75|0
1660873500000|2022-08-19 01:45:00|108.79|105.99|108.48|105.68|108.96|106.16|108.41|105.61|0
1660873800000|2022-08-19 01:50:00|108.41|105.61|108.2|105.4|108.47|105.67|108.03|105.23|0
1660874100000|2022-08-19 01:55:00|108.27|105.47|108.19|105.39|108.4|105.6|108.13|105.33|0
1660874400000|2022-08-19 02:00:00|108.13|105.33|108.33|105.53|108.4|105.6|108.06|105.26|0
1660874700000|2022-08-19 02:05:00|108.26|105.46|108.33|105.53|108.4|105.6|107.98|105.18|0
1660875000000|2022-08-19 02:10:00|108.4|105.6|108.19|105.39|108.6|105.8|108.12|105.32|0
1660875300000|2022-08-19 02:15:00|108.25|105.45|108.36|105.56|108.39|105.59|108.05|105.25|0
1660875600000|2022-08-19 02:20:00|108.32|105.52|108.32|105.52|108.39|105.59|108.04|105.24|0
1660875900000|2022-08-19 02:25:00|108.39|105.59|108.31|105.51|108.39|105.59|108.18|105.38|0
1660876200000|2022-08-19 02:30:00|108.25|105.45|108.11|105.31|108.25|105.45|108.04|105.24|0
1660876500000|2022-08-19 02:35:00|108.04|105.24|107.55|104.75|108.11|105.31|107.49|104.69|0
1660876800000|2022-08-19 02:40:00|107.49|104.69|107.62|104.82|107.69|104.89|107.42|104.62|0
1660877100000|2022-08-19 02:45:00|107.55|104.75|107.69|104.89|107.76|104.96|107.55|104.75|0
1660877400000|2022-08-19 02:50:00|107.62|104.82|107.55|104.75|107.62|104.82|107.34|104.54|0
1660877700000|2022-08-19 02:55:00|107.61|104.81|107.13|104.33|107.61|104.81|107.13|104.33|0
1660878000000|2022-08-19 03:00:00|107.06|104.26|107.27|104.47|107.33|104.53|106.99|104.19|0
1660878300000|2022-08-19 03:05:00|107.4|104.6|107.4|104.6|107.47|104.67|107.2|104.4|0
1660878600000|2022-08-19 03:10:00|107.37|104.57|107.33|104.53|107.47|104.67|107.19|104.39|0
1660878900000|2022-08-19 03:15:00|107.4|104.6|107.33|104.53|107.4|104.6|107.19|104.39|0
1660879200000|2022-08-19 03:20:00|107.26|104.46|107.46|104.66|107.46|104.66|107.12|104.32|0
1660879500000|2022-08-19 03:25:00|107.39|104.59|107.66|104.86|107.66|104.86|107.32|104.52|0
1660879800000|2022-08-19 03:30:00|107.73|104.93|108.35|105.55|108.69|105.89|107.73|104.93|0
1660880100000|2022-08-19 03:35:00|108.42|105.62|108.1|105.3|108.42|105.62|108.07|105.27|0
1660880400000|2022-08-19 03:40:00|108.07|105.27|108.27|105.47|108.34|105.54|108.07|105.27|0
1660880700000|2022-08-19 03:45:00|108.34|105.54|108.48|105.68|108.65|105.85|108.13|105.33|0
1660881000000|2022-08-19 03:50:00|108.55|105.75|108.61|105.81|108.61|105.81|108.34|105.54|0
1660881300000|2022-08-19 03:55:00|108.54|105.74|108.68|105.88|108.75|105.95|108.54|105.74|0
1660881600000|2022-08-19 04:00:00|108.75|105.95|108.95|106.15|108.95|106.15|108.68|105.88|0
1660881900000|2022-08-19 04:05:00|108.88|106.08|108.95|106.15|109.02|106.22|108.81|106.01|0
1660882200000|2022-08-19 04:10:00|109.02|106.22|108.88|106.08|109.09|106.29|108.81|106.01|0
1660882500000|2022-08-19 04:15:00|108.81|106.01|108.67|105.87|108.88|106.08|108.67|105.87|0
1660882800000|2022-08-19 04:20:00|108.74|105.94|108.59|105.79|108.74|105.94|108.53|105.73|0
1660883100000|2022-08-19 04:25:00|108.66|105.86|108.66|105.86|108.73|105.93|108.52|105.72|0
1660883400000|2022-08-19 04:30:00|108.59|105.79|108.45|105.65|108.66|105.86|108.45|105.65|0
1660883700000|2022-08-19 04:35:00|108.49|105.69|109|106.2|109.21|106.41|108.45|105.65|0
1660884000000|2022-08-19 04:40:00|109.07|106.27|109|106.2|109.21|106.41|108.86|106.06|0
1660884300000|2022-08-19 04:45:00|109.07|106.27|109.13|106.33|109.2|106.4|109|106.2|0
1660884600000|2022-08-19 04:50:00|109.06|106.26|108.92|106.12|109.13|106.33|108.92|106.12|0
1660884900000|2022-08-19 04:55:00|108.99|106.19|109.06|106.26|109.13|106.33|108.85|106.05|0
1660885200000|2022-08-19 05:00:00|108.99|106.19|109.4|106.6|109.4|106.6|108.92|106.12|0
1660885500000|2022-08-19 05:05:00|109.47|106.67|109.33|106.53|109.68|106.88|109.33|106.53|0
1660885800000|2022-08-19 05:10:00|109.26|106.46|109.4|106.6|109.54|106.74|109.19|106.39|0
1660886100000|2022-08-19 05:15:00|109.47|106.67|109.32|106.52|109.47|106.67|109.12|106.32|0
1660886400000|2022-08-19 05:20:00|109.39|106.59|109.6|106.8|109.74|106.94|109.18|106.38|0
1660886700000|2022-08-19 05:25:00|109.53|106.73|109.6|106.8|109.88|107.08|109.46|106.66|0
1660887000000|2022-08-19 05:30:00|109.67|106.87|110.01|107.21|110.01|107.21|109.53|106.73|0
1660887300000|2022-08-19 05:35:00|109.94|107.14|110.22|107.42|110.5|107.7|109.94|107.14|0
1660887600000|2022-08-19 05:40:00|110.15|107.35|110.22|107.42|110.29|107.49|110.01|107.21|0
1660887900000|2022-08-19 05:45:00|110.15|107.35|110.55|107.75|110.97|108.17|110.01|107.21|0
1660888200000|2022-08-19 05:50:00|110.48|107.68|110.13|107.33|110.48|107.68|109.92|107.12|0
1660888500000|2022-08-19 05:55:00|110.2|107.4|110.4|107.6|110.4|107.6|110.13|107.33|0
1660888800000|2022-08-19 06:00:00|110.47|107.67|110.68|107.88|110.96|108.16|110.4|107.6|0
1660889100000|2022-08-19 06:05:00|110.61|107.81|110.89|108.09|110.96|108.16|110.4|107.6|0
1660889400000|2022-08-19 06:10:00|110.82|108.02|111.31|108.51|111.38|108.58|110.61|107.81|0
1660889700000|2022-08-19 06:15:00|111.38|108.58|111.07|108.27|111.59|108.79|109.76|106.96|0
1660890000000|2022-08-19 06:20:00|111.14|108.34|111.14|108.34|111.21|108.41|110.86|108.06|0
1660890300000|2022-08-19 06:25:00|111.21|108.41|111.27|108.47|111.56|108.76|110.86|108.06|0
1660890600000|2022-08-19 06:30:00|111.34|108.54|111.73|108.93|112.12|109.32|111.17|108.37|0
1660890900000|2022-08-19 06:35:00|111.69|108.89|112.68|109.88|112.97|110.17|111.55|108.75|0
1660891200000|2022-08-19 06:40:00|112.61|109.81|112.75|109.95|113.32|110.52|112.47|109.67|0
1660891500000|2022-08-19 06:45:00|112.82|110.02|113.13|110.33|113.46|110.66|112.23|109.43|0
1660891800000|2022-08-19 06:50:00|113.1|110.3|113.13|110.33|113.27|110.47|112.71|109.91|0
1660892100000|2022-08-19 06:55:00|113.06|110.26|113.56|110.76|113.92|111.12|113.02|110.22|0
1660892400000|2022-08-19 07:00:00|113.77|110.97|113.34|110.54|114.13|111.33|113.2|110.4|0
1660892700000|2022-08-19 07:05:00|113.14|110.74|112.71|110.31|113.14|110.74|112.43|110.03|0
1660893000000|2022-08-19 07:10:00|112.78|110.38|112.49|110.09|112.85|110.45|111.85|109.45|0
1660893300000|2022-08-19 07:15:00|112.42|110.02|112.08|109.68|112.81|110.41|111.94|109.54|0
1660893600000|2022-08-19 07:20:00|112.15|109.75|112.01|109.61|112.51|110.11|111.87|109.47|0
1660893900000|2022-08-19 07:25:00|112.08|109.68|112.08|109.68|112.65|110.25|112.01|109.61|0
1660894200000|2022-08-19 07:30:00|112.15|109.75|111.86|109.46|112.15|109.75|111.51|109.11|0
1660894500000|2022-08-19 07:35:00|111.9|109.5|112.14|109.74|112.36|109.96|111.72|109.32|0
1660894800000|2022-08-19 07:40:00|112.11|109.71|111.79|109.39|112.14|109.74|111.58|109.18|0
1660895100000|2022-08-19 07:45:00|111.86|109.46|112.35|109.95|112.42|110.02|111.57|109.17|0
1660895400000|2022-08-19 07:50:00|112.28|109.88|112.42|110.02|112.92|110.52|112.24|109.84|0
1660895700000|2022-08-19 07:55:00|112.38|109.98|112.27|109.87|112.38|109.98|111.71|109.31|0
1660896000000|2022-08-19 08:00:00|112.34|109.94|112.55|110.15|112.56|110.16|111.63|109.23|0
1660896300000|2022-08-19 08:05:00|112.48|110.08|113.26|110.86|113.34|110.94|112.41|110.01|0
1660896600000|2022-08-19 08:10:00|113.34|110.94|113.55|111.15|113.62|111.22|113.12|110.72|0
1660896900000|2022-08-19 08:15:00|113.62|111.22|113.83|111.43|114.48|112.08|113.4|111|0
1660897200000|2022-08-19 08:20:00|113.87|111.47|115.2|112.8|115.49|113.09|113.83|111.43|0
1660897500000|2022-08-19 08:25:00|115.24|112.84|115.16|112.76|115.49|113.09|115.12|112.72|0
1660897800000|2022-08-19 08:30:00|115.12|112.72|117.1|114.7|117.18|114.78|114.47|112.07|0
1660898100000|2022-08-19 08:35:00|117.18|114.78|117.15|114.75|117.6|115.2|116.59|114.19|0
1660898400000|2022-08-19 08:40:00|117.23|114.83|116.97|114.57|117.3|114.9|116.79|114.39|0
1660898700000|2022-08-19 08:45:00|117|114.6|116.71|114.31|117.08|114.68|116.35|113.95|0
1660899000000|2022-08-19 08:50:00|116.78|114.38|116.85|114.45|117.22|114.82|116.67|114.27|0
1660899300000|2022-08-19 08:55:00|116.82|114.42|116.27|113.87|117.07|114.67|116.19|113.79|0
1660899600000|2022-08-19 09:00:00|116.34|113.94|116.45|114.05|116.99|114.59|116.27|113.87|0
1660899900000|2022-08-19 09:05:00|116.59|114.19|116.55|114.15|116.85|114.45|116.41|114.01|0
1660900200000|2022-08-19 09:10:00|116.62|114.22|116.11|113.71|116.99|114.59|116.04|113.64|0
1660900500000|2022-08-19 09:15:00|116.18|113.78|115.89|113.49|116.26|113.86|115.6|113.2|0
1660900800000|2022-08-19 09:20:00|115.86|113.46|116.47|114.07|116.54|114.14|115.82|113.42|0
1660901100000|2022-08-19 09:25:00|116.51|114.11|116.18|113.78|116.54|114.14|116.03|113.63|0
1660901400000|2022-08-19 09:30:00|116.14|113.74|116.17|113.77|116.39|113.99|116.03|113.63|0
1660901700000|2022-08-19 09:35:00|116.14|113.74|115.17|112.77|116.17|113.77|114.99|112.59|0
1660902000000|2022-08-19 09:40:00|115.1|112.7|115.02|112.62|115.17|112.77|114.45|112.05|0
1660902300000|2022-08-19 09:45:00|114.92|112.52|115.46|113.06|115.53|113.13|114.52|112.12|0
1660902600000|2022-08-19 09:50:00|115.53|113.13|115.89|113.49|116.25|113.85|115.53|113.13|0
1660902900000|2022-08-19 09:55:00|116|113.6|116.36|113.96|116.54|114.14|115.67|113.27|0
1660903200000|2022-08-19 10:00:00|116.32|113.92|116.69|114.29|116.91|114.51|116.18|113.78|0
1660903500000|2022-08-19 10:05:00|116.65|114.25|117.05|114.65|117.12|114.72|116.47|114.07|0
1660903800000|2022-08-19 10:10:00|117.12|114.72|116.94|114.54|117.12|114.72|116.46|114.06|0
1660904100000|2022-08-19 10:15:00|116.97|114.57|116.17|113.77|117.05|114.65|116.09|113.69|0
1660904400000|2022-08-19 10:20:00|116.02|113.62|116.31|113.91|116.38|113.98|115.8|113.4|0
1660904700000|2022-08-19 10:25:00|116.38|113.98|116.34|113.94|116.67|114.27|116.16|113.76|0
1660905000000|2022-08-19 10:30:00|116.31|113.91|117.11|114.71|117.11|114.71|116.2|113.8|0
1660905300000|2022-08-19 10:35:00|117.07|114.67|118.36|115.96|118.5|116.1|116.74|114.34|0
1660905600000|2022-08-19 10:40:00|118.43|116.03|119.36|116.96|119.47|117.07|117.91|115.51|0
1660905900000|2022-08-19 10:45:00|119.24|116.84|119.54|117.14|119.69|117.29|119.09|116.69|0
1660906200000|2022-08-19 10:50:00|119.46|117.06|120.12|117.24|120.12|117.48|117.7|115.3|0
1660906500000|2022-08-19 10:55:00|120.04|117.16|119.43|117.03|120.49|117.61|119.21|116.81|0
1660906800000|2022-08-19 11:00:00|119.28|116.88|119.13|116.73|119.5|117.1|118.83|116.43|0
1660907100000|2022-08-19 11:05:00|119.24|116.84|118.9|116.5|120.1|117.7|118.83|116.43|0
1660907400000|2022-08-19 11:10:00|118.94|116.54|118.97|116.57|119.35|116.95|118.75|116.35|0
1660907700000|2022-08-19 11:15:00|118.9|116.5|119.34|116.94|119.42|117.02|118.68|116.28|0
1660908000000|2022-08-19 11:20:00|119.27|116.87|118.49|116.09|119.27|116.87|118.38|115.98|0
1660908300000|2022-08-19 11:25:00|118.52|116.12|119.04|116.64|119.12|116.72|118.45|116.05|0
1660908600000|2022-08-19 11:30:00|118.89|116.49|119.63|117.23|119.71|117.31|118.45|116.05|0
1660908900000|2022-08-19 11:35:00|119.71|117.31|119.41|117.01|120|117.6|119.41|117.01|0
1660909200000|2022-08-19 11:40:00|119.48|117.08|118.51|116.11|119.93|117.53|118.51|116.11|0
1660909500000|2022-08-19 11:45:00|118.44|116.04|118.51|116.11|118.66|116.26|118.22|115.82|0
1660909800000|2022-08-19 11:50:00|118.58|116.18|118.65|116.25|118.77|116.37|118.36|115.96|0
1660910100000|2022-08-19 11:55:00|118.73|116.33|117.84|115.44|118.95|116.55|117.77|115.37|0
1660910400000|2022-08-19 12:00:00|117.77|115.37|117.32|114.92|118.06|115.66|117.32|114.92|0
1660910700000|2022-08-19 12:05:00|117.47|115.07|118.43|116.03|118.43|116.03|117.14|114.74|0
1660911000000|2022-08-19 12:10:00|118.36|115.96|118.25|115.85|118.7|116.3|116.68|114.28|0
1660911300000|2022-08-19 12:15:00|118.33|115.93|117.96|115.56|118.47|116.07|117.96|115.56|0
1660911600000|2022-08-19 12:20:00|117.88|115.48|119.17|116.77|119.43|117.03|117.88|115.48|0
1660911900000|2022-08-19 12:25:00|119.14|116.74|118.76|116.36|119.51|117.11|118.76|116.36|0
1660912200000|2022-08-19 12:30:00|118.84|116.44|118.98|116.58|119.43|117.03|118.61|116.21|0
1660912500000|2022-08-19 12:35:00|118.95|116.55|117.87|115.47|118.95|116.55|117.8|115.4|0
1660912800000|2022-08-19 12:40:00|117.8|115.4|117.94|115.54|117.94|115.54|117.28|114.88|0
1660913100000|2022-08-19 12:45:00|117.87|115.47|117.79|115.39|117.94|115.54|117.35|114.95|0
1660913400000|2022-08-19 12:50:00|117.72|115.32|116.91|114.51|117.79|115.39|116.76|114.36|0
1660913700000|2022-08-19 12:55:00|116.83|114.43|117.56|115.16|117.86|115.46|116.69|114.29|0
1660914000000|2022-08-19 13:00:00|117.64|115.24|118.15|115.75|118.15|115.75|116.76|114.36|0
1660914300000|2022-08-19 13:05:00|118.22|115.82|117.12|114.72|118.3|115.9|117.12|114.72|0
1660914600000|2022-08-19 13:10:00|117.19|114.79|116.46|114.06|117.63|115.23|116.46|114.06|0
1660914900000|2022-08-19 13:15:00|116.39|113.99|115.95|113.55|116.6|114.2|115.95|113.55|0
1660915200000|2022-08-19 13:20:00|116.02|113.62|115.22|112.82|116.16|113.76|115.15|112.75|0
1660915500000|2022-08-19 13:25:00|115|112.6|115|112.6|115.58|113.18|114.71|112.31|0
1660915800000|2022-08-19 13:30:00|115.22|112.82|115.31|112.91|116.16|113.76|114.42|112.02|0
1660916100000|2022-08-19 13:35:00|115.09|112.69|115.74|113.34|116.32|113.92|114.23|111.83|0
1660916400000|2022-08-19 13:40:00|115.81|113.41|117.71|115.31|118.08|115.68|115.59|113.19|0
1660916700000|2022-08-19 13:45:00|118.15|115.75|118.52|116.12|118.89|116.49|117.63|115.23|0
1660917000000|2022-08-19 13:50:00|118.67|116.27|120.6|118.2|120.6|118.2|118.67|116.27|0
1660917300000|2022-08-19 13:55:00|120.68|118.28|120.92|118.52|121.45|119.05|117.73|115.33|0
1660917600000|2022-08-19 14:00:00|121.07|118.67|120.47|118.07|121.67|119.27|119.72|117.32|0
1660917900000|2022-08-19 14:05:00|120.32|117.92|121.44|119.04|121.52|119.12|119.72|117.32|0
1660918200000|2022-08-19 14:10:00|121.52|119.12|121.89|119.49|121.89|119.49|120.69|118.29|0
1660918500000|2022-08-19 14:15:00|121.82|119.42|121.13|118.73|122.34|119.94|120.68|118.28|0
1660918800000|2022-08-19 14:20:00|121.06|118.66|121.21|118.81|121.73|119.33|119.86|117.46|0
1660919100000|2022-08-19 14:25:00|121.13|118.73|120.9|118.5|122.03|119.63|120.53|118.13|0
1660919400000|2022-08-19 14:30:00|120.72|118.32|120.83|118.43|121.28|118.88|119.93|117.53|0
1660919700000|2022-08-19 14:35:00|120.9|118.5|120.75|118.35|121.27|118.87|120.52|118.12|0
1660920000000|2022-08-19 14:40:00|120.82|118.42|120.45|118.05|122.1|119.7|120.07|117.67|0
1660920300000|2022-08-19 14:45:00|120.52|118.12|120.07|117.67|120.59|118.19|119.77|117.37|0
1660920600000|2022-08-19 14:50:00|120.22|117.82|121.49|119.09|122.09|119.69|120.07|117.67|0
1660920900000|2022-08-19 14:55:00|121.57|119.17|122.85|120.45|123|120.6|121.19|118.79|0
1660921200000|2022-08-19 15:00:00|122.77|120.37|123.15|120.75|123.3|120.9|122.16|119.76|0
1660921500000|2022-08-19 15:05:00|123.23|120.83|126.12|123.72|126.43|124.03|122.62|120.22|0
1660921800000|2022-08-19 15:10:00|126.19|123.79|126.74|124.34|127.51|125.11|126.04|123.64|0
1660922100000|2022-08-19 15:15:00|126.81|124.41|126.27|123.87|127.2|124.8|126.27|123.87|0
1660922400000|2022-08-19 15:20:00|126.35|123.95|126.65|124.25|126.96|124.56|126.12|123.72|0
1660922700000|2022-08-19 15:25:00|126.58|124.18|126.01|123.61|127.19|124.79|124.85|122.45|0
1660923000000|2022-08-19 15:30:00|125.94|123.54|126.39|123.99|127.24|124.84|125.71|123.31|0
1660923300000|2022-08-19 15:35:00|126.47|124.07|125.7|123.3|126.47|124.07|125.39|122.99|0
1660923600000|2022-08-19 15:40:00|125.62|123.22|125.24|122.84|125.93|123.53|124.78|122.38|0
1660923900000|2022-08-19 15:45:00|125.16|122.76|125.15|122.75|125.47|123.07|123.57|121.17|0
1660924200000|2022-08-19 15:50:00|125|122.6|124.13|121.73|125.91|123.51|123.6|121.2|0
1660924500000|2022-08-19 15:55:00|124.21|121.81|124.44|122.04|124.67|122.27|124.06|121.66|0
1660924800000|2022-08-19 16:00:00|124.51|122.11|124.89|122.49|125.43|123.03|124.44|122.04|0
1660925100000|2022-08-19 16:05:00|124.81|122.41|125.35|122.95|125.5|123.1|124.66|122.26|0
1660925400000|2022-08-19 16:10:00|125.27|122.87|123.89|121.49|125.27|122.87|123.67|121.27|0
1660925700000|2022-08-19 16:15:00|123.74|121.34|123.21|120.81|123.74|121.34|122.76|120.36|0
1660926000000|2022-08-19 16:20:00|123.06|120.66|123.28|120.88|123.59|121.19|122.91|120.51|0
1660926300000|2022-08-19 16:25:00|123.36|120.96|124.19|121.79|124.49|122.09|123.36|120.96|0
1660926600000|2022-08-19 16:30:00|124.11|121.71|123.35|120.95|124.57|122.17|123.35|120.95|0
1660926900000|2022-08-19 16:35:00|123.43|121.03|121.69|119.29|123.5|121.1|121.62|119.22|0
1660927200000|2022-08-19 16:40:00|121.77|119.37|121.69|119.29|122.59|120.19|121.61|119.21|0
1660927500000|2022-08-19 16:45:00|121.76|119.36|122.51|120.11|122.51|120.11|121.24|118.84|0
1660927800000|2022-08-19 16:50:00|122.44|120.04|121.61|119.21|122.44|120.04|121.46|119.06|0
1660928100000|2022-08-19 16:55:00|121.53|119.13|121.98|119.58|121.98|119.58|120.79|118.39|0
1660928400000|2022-08-19 17:00:00|121.9|119.5|121.15|118.75|122.2|119.8|120.93|118.53|0
1660928700000|2022-08-19 17:05:00|121.08|118.68|121.82|119.42|122.35|119.95|121.08|118.68|0
1660929000000|2022-08-19 17:10:00|121.9|119.5|122.5|120.1|122.8|120.4|121.6|119.2|0
1660929300000|2022-08-19 17:15:00|122.42|120.02|122.8|120.4|122.87|120.47|122.04|119.64|0
1660929600000|2022-08-19 17:20:00|122.72|120.32|122.94|120.54|123.17|120.77|122.64|120.24|0
1660929900000|2022-08-19 17:25:00|123.02|120.62|123.47|121.07|123.62|121.22|122.87|120.47|0
1660930200000|2022-08-19 17:30:00|123.55|121.15|124.61|122.21|125.76|123.36|123.55|121.15|0
1660930500000|2022-08-19 17:35:00|124.57|122.17|125.06|122.66|125.45|123.05|124.57|122.17|0
1660930800000|2022-08-19 17:40:00|124.99|122.59|124.6|122.2|125.06|122.66|124.37|121.97|0
1660931100000|2022-08-19 17:45:00|124.75|122.35|124.22|121.82|124.83|122.43|124.14|121.74|0
1660931400000|2022-08-19 17:50:00|124.14|121.74|123.3|120.9|124.37|121.97|123.3|120.9|0
1660931700000|2022-08-19 17:55:00|123.23|120.83|123.22|120.82|123.61|121.21|122.92|120.52|0
1660932000000|2022-08-19 18:00:00|123.3|120.9|123.37|120.97|123.83|121.43|123.07|120.67|0
1660932300000|2022-08-19 18:05:00|123.45|121.05|123.6|121.2|123.83|121.43|123.07|120.67|0
1660932600000|2022-08-19 18:10:00|123.67|121.27|125.27|122.87|125.27|122.87|123.6|121.2|0
1660932900000|2022-08-19 18:15:00|125.35|122.95|125.58|123.18|125.73|123.33|125.12|122.72|0
1660933200000|2022-08-19 18:20:00|125.65|123.25|125.11|122.71|125.88|123.48|124.96|122.56|0
1660933500000|2022-08-19 18:25:00|125.04|122.64|124.65|122.25|125.42|123.02|124.5|122.1|0
1660933800000|2022-08-19 18:30:00|124.73|122.33|124.57|122.17|125.41|123.01|124.34|121.94|0
1660934100000|2022-08-19 18:35:00|124.65|122.25|125.56|123.16|125.56|123.16|124.49|122.09|0
1660934400000|2022-08-19 18:40:00|125.49|123.09|125.25|122.85|126.18|123.78|125.02|122.62|0
1660934700000|2022-08-19 18:45:00|125.18|122.78|125.1|122.7|125.64|123.24|124.79|122.39|0
1660935000000|2022-08-19 18:50:00|125.02|122.62|126.4|124|126.48|124.08|124.94|122.54|0
1660935300000|2022-08-19 18:55:00|126.25|123.85|126.55|124.15|127.17|124.77|125.86|123.46|0
1660935600000|2022-08-19 19:00:00|126.48|124.08|126.33|123.93|127.64|125.24|125.63|123.23|0
1660935900000|2022-08-19 19:05:00|126.25|123.85|126.48|124.08|126.79|124.39|125.86|123.46|0
1660936200000|2022-08-19 19:10:00|126.41|124.01|124.01|121.61|126.41|124.01|123.94|121.54|0
1660936500000|2022-08-19 19:15:00|124.09|121.69|124.01|121.61|124.47|122.07|123.17|120.77|0
1660936800000|2022-08-19 19:20:00|123.93|121.53|123.85|121.45|124.31|121.91|123.32|120.92|0
1660937100000|2022-08-19 19:25:00|123.7|121.3|122.57|120.17|124.65|122.25|122.42|120.02|0
1660937400000|2022-08-19 19:30:00|122.5|120.1|122.87|120.47|123.11|120.71|121.89|119.49|0
1660937700000|2022-08-19 19:35:00|122.8|120.4|122.87|120.47|123.18|120.78|122.34|119.94|0
1660938000000|2022-08-19 19:40:00|122.95|120.55|122.56|120.16|123.56|121.16|122.49|120.09|0
1660938300000|2022-08-19 19:45:00|122.49|120.09|122.64|120.24|123.55|121.15|122.18|119.78|0
1660938600000|2022-08-19 19:50:00|122.41|120.01|122.48|120.08|122.94|120.54|121.04|118.64|0
1660938900000|2022-08-19 19:55:00|122.4|120|122.86|120.46|122.86|120.46|121.87|119.47|0
1660939200000|2022-08-19 20:00:00|123.16|120.76|122.86|120.46|123.24|120.84|122.63|120.23|0
1660939500000|2022-08-19 20:05:00|122.78|120.38|122.55|120.15|123.01|120.61|122.55|120.15|0
1660939800000|2022-08-19 20:10:00|122.62|120.22|122.85|120.45|123.08|120.68|122.55|120.15|0
1661128200000|2022-08-22 00:30:00|130.73|127.93|130.01|127.21|130.81|128.01|129.93|127.13|0
1661128500000|2022-08-22 00:35:00|129.93|127.13|129.85|127.05|129.97|127.17|129.3|126.5|0
1661128800000|2022-08-22 00:40:00|129.93|127.13|129.85|127.05|130.17|127.37|129.77|126.97|0
1661129100000|2022-08-22 00:45:00|129.77|126.97|129.69|126.89|130.09|127.29|129.65|126.85|0
1661129400000|2022-08-22 00:50:00|129.76|126.96|129.92|127.12|129.92|127.12|129.69|126.89|0
1661129700000|2022-08-22 00:55:00|130|127.2|130.55|127.75|130.79|127.99|129.76|126.96|0
1661130000000|2022-08-22 01:00:00|130.63|127.83|130.39|127.59|130.63|127.83|130.15|127.35|0
1661130300000|2022-08-22 01:05:00|130.35|127.55|130.55|127.75|130.79|127.99|130.23|127.43|0
1661130600000|2022-08-22 01:10:00|130.47|127.67|130.07|127.27|130.63|127.83|129.99|127.19|0
1661130900000|2022-08-22 01:15:00|130.23|127.43|130.06|127.26|130.38|127.58|129.83|127.03|0
1661131200000|2022-08-22 01:20:00|129.91|127.11|129.35|126.55|129.91|127.11|128.91|126.11|0
1661131500000|2022-08-22 01:25:00|129.19|126.39|128.79|125.99|129.35|126.55|128.55|125.75|0
1661131800000|2022-08-22 01:30:00|128.87|126.07|128.55|125.75|128.95|126.15|128.47|125.67|0
1661132100000|2022-08-22 01:35:00|128.47|125.67|128.63|125.83|128.91|126.11|128.31|125.51|0
1661132400000|2022-08-22 01:40:00|128.55|125.75|128.78|125.98|128.78|125.98|128.31|125.51|0
1661132700000|2022-08-22 01:45:00|128.7|125.9|128.94|126.14|128.94|126.14|128.46|125.66|0
1661133000000|2022-08-22 01:50:00|128.86|126.06|129.01|126.21|129.09|126.29|128.7|125.9|0
1661133300000|2022-08-22 01:55:00|129.09|126.29|128.85|126.05|129.09|126.29|128.62|125.82|0
1661133600000|2022-08-22 02:00:00|128.77|125.97|128.69|125.89|128.93|126.13|128.61|125.81|0
1661133900000|2022-08-22 02:05:00|128.65|125.85|128.37|125.57|128.65|125.85|128.29|125.49|0
1661134200000|2022-08-22 02:10:00|128.45|125.65|128.53|125.73|128.61|125.81|128.26|125.46|0
1661134500000|2022-08-22 02:15:00|128.61|125.81|128.52|125.72|128.84|126.04|128.37|125.57|0
1661134800000|2022-08-22 02:20:00|128.44|125.64|128.28|125.48|128.44|125.64|128.21|125.41|0
1661135100000|2022-08-22 02:25:00|128.36|125.56|128.44|125.64|128.52|125.72|127.81|125.01|0
1661135400000|2022-08-22 02:30:00|128.36|125.56|128.12|125.32|128.44|125.64|128.04|125.24|0
1661135700000|2022-08-22 02:35:00|128.08|125.28|128.04|125.24|128.28|125.48|127.96|125.16|0
1661136000000|2022-08-22 02:40:00|128.12|125.32|128.43|125.63|128.43|125.63|128.04|125.24|0
1661136300000|2022-08-22 02:45:00|128.35|125.55|128.03|125.23|128.35|125.55|127.95|125.15|0
1661136600000|2022-08-22 02:50:00|127.95|125.15|126.78|123.98|127.95|125.15|126.78|123.98|0
1661136900000|2022-08-22 02:55:00|126.7|123.9|126.54|123.74|126.93|124.13|126.46|123.66|0
1661137200000|2022-08-22 03:00:00|126.62|123.82|127.08|124.28|127.09|124.29|126.62|123.82|0
1661137500000|2022-08-22 03:05:00|127.16|124.36|127.16|124.36|127.24|124.44|127.08|124.28|0
1661137800000|2022-08-22 03:10:00|127.08|124.28|127.31|124.51|127.39|124.59|127.08|124.28|0
1661138100000|2022-08-22 03:15:00|127.39|124.59|127.47|124.67|127.54|124.74|127.31|124.51|0
1661138400000|2022-08-22 03:20:00|127.39|124.59|127.46|124.66|127.62|124.82|127.39|124.59|0
1661138700000|2022-08-22 03:25:00|127.43|124.63|127.38|124.58|127.78|124.98|127.38|124.58|0
1661139000000|2022-08-22 03:30:00|127.3|124.5|128.08|125.28|128.08|125.28|127.3|124.5|0
1661139300000|2022-08-22 03:35:00|128.01|125.21|128.08|125.28|128.16|125.36|127.93|125.13|0
1661139600000|2022-08-22 03:40:00|128|125.2|128.16|125.36|128.24|125.44|127.92|125.12|0
1661139900000|2022-08-22 03:45:00|128.08|125.28|128.15|125.35|128.31|125.51|128.08|125.28|0
1661140200000|2022-08-22 03:50:00|128.23|125.43|128.35|125.55|128.43|125.63|128.07|125.27|0
1661140500000|2022-08-22 03:55:00|128.31|125.51|128.15|125.35|128.43|125.63|128.15|125.35|0
1661140800000|2022-08-22 04:00:00|128.23|125.43|128.46|125.66|128.46|125.66|128.15|125.35|0
1661141100000|2022-08-22 04:05:00|128.42|125.62|128.69|125.89|128.69|125.89|128.3|125.5|0
1661141400000|2022-08-22 04:10:00|128.77|125.97|128.69|125.89|128.77|125.97|128.45|125.65|0
1661141700000|2022-08-22 04:15:00|128.65|125.85|128.53|125.73|128.85|126.05|128.53|125.73|0
1661142000000|2022-08-22 04:20:00|128.49|125.69|128.37|125.57|128.53|125.73|128.37|125.57|0
1661142300000|2022-08-22 04:25:00|128.45|125.65|128.76|125.96|128.84|126.04|128.44|125.64|0
1661142600000|2022-08-22 04:30:00|128.68|125.88|128.91|126.11|128.99|126.19|128.6|125.8|0
1661142900000|2022-08-22 04:35:00|128.88|126.08|128.83|126.03|128.91|126.11|128.83|126.03|0
1661143200000|2022-08-22 04:40:00|128.91|126.11|129.14|126.34|129.15|126.35|128.83|126.03|0
1661143500000|2022-08-22 04:45:00|129.07|126.27|129.38|126.58|129.46|126.66|129.03|126.23|0
1661143800000|2022-08-22 04:50:00|129.3|126.5|129.46|126.66|129.54|126.74|129.22|126.42|0
1661144100000|2022-08-22 04:55:00|129.53|126.73|129.53|126.73|129.61|126.81|129.29|126.49|0
1661144400000|2022-08-22 05:00:00|129.45|126.65|129.45|126.65|129.61|126.81|129.13|126.33|0
1661144700000|2022-08-22 05:05:00|129.53|126.73|129.49|126.69|129.77|126.97|129.37|126.57|0
1661145000000|2022-08-22 05:10:00|129.53|126.73|129.68|126.88|129.92|127.12|129.29|126.49|0
1661145300000|2022-08-22 05:15:00|129.6|126.8|128.97|126.17|129.76|126.96|128.89|126.09|0
1661145600000|2022-08-22 05:20:00|128.89|126.09|129.04|126.24|129.12|126.32|128.57|125.77|0
1661145900000|2022-08-22 05:25:00|129.12|126.32|128.88|126.08|129.2|126.4|128.88|126.08|0
1661146200000|2022-08-22 05:30:00|128.8|126|129.11|126.31|129.19|126.39|128.68|125.88|0
1661146500000|2022-08-22 05:35:00|129.19|126.39|129.67|126.87|129.67|126.87|129.19|126.39|0
1661146800000|2022-08-22 05:40:00|129.59|126.79|129.66|126.86|129.74|126.94|129.51|126.71|0
1661147100000|2022-08-22 05:45:00|129.74|126.94|129.9|127.1|129.98|127.18|129.58|126.78|0
1661147400000|2022-08-22 05:50:00|129.82|127.02|129.82|127.02|130.06|127.26|129.74|126.94|0
1661147700000|2022-08-22 05:55:00|129.89|127.09|129.89|127.09|129.97|127.17|129.66|126.86|0
1661148000000|2022-08-22 06:00:00|129.81|127.01|130.53|127.73|130.85|128.05|129.57|126.77|0
1661148300000|2022-08-22 06:05:00|130.45|127.65|131.32|128.52|131.64|128.84|130.45|127.65|0
1661148600000|2022-08-22 06:10:00|131.36|128.56|131.32|128.52|131.64|128.84|130.92|128.12|0
1661148900000|2022-08-22 06:15:00|131.4|128.6|130.36|127.56|131.72|128.92|130.2|127.4|0
1661149200000|2022-08-22 06:20:00|130.44|127.64|130.04|127.24|130.44|127.64|129.96|127.16|0
1661149500000|2022-08-22 06:25:00|130.12|127.32|130.59|127.79|130.83|128.03|130|127.2|0
1661149800000|2022-08-22 06:30:00|130.75|127.95|131.98|129.18|131.98|129.18|129.08|126.28|0
1661150100000|2022-08-22 06:35:00|132.02|129.22|132.3|129.5|132.3|129.5|131.5|128.7|0
1661150400000|2022-08-22 06:40:00|132.22|129.42|132.05|129.25|132.22|129.42|131.57|128.77|0
1661150700000|2022-08-22 06:45:00|132.09|129.29|131.97|129.17|132.37|129.57|131.41|128.61|0
1661151000000|2022-08-22 06:50:00|131.93|129.13|131.4|128.6|131.93|129.13|131.24|128.44|0
1661151300000|2022-08-22 06:55:00|131.32|128.52|130.92|128.12|131.56|128.76|130.92|128.12|0
1661151600000|2022-08-22 07:00:00|130.96|128.16|130.4|127.6|131.8|129|130.2|127.4|0
1661151900000|2022-08-22 07:05:00|130.08|127.68|130.63|128.23|130.76|128.36|128.97|126.57|0
1661152200000|2022-08-22 07:10:00|130.6|128.2|130.55|128.15|130.95|128.55|130.15|127.75|0
1661152500000|2022-08-22 07:15:00|130.31|127.91|131.83|129.43|131.91|129.51|130.11|127.71|0
1661152800000|2022-08-22 07:20:00|131.99|129.59|131.35|128.95|131.99|129.59|131.07|128.67|0
1661153100000|2022-08-22 07:25:00|131.39|128.99|134.42|132.02|134.42|132.02|131.23|128.83|0
1661153400000|2022-08-22 07:30:00|134.22|131.82|135.23|132.83|135.32|132.92|134.09|131.69|0
1661153700000|2022-08-22 07:35:00|135.15|132.75|134.41|132.01|135.15|132.75|134.09|131.69|0
1661154000000|2022-08-22 07:40:00|134.25|131.85|135.47|133.07|135.64|133.24|134.17|131.77|0
1661154300000|2022-08-22 07:45:00|135.56|133.16|136.3|133.9|136.3|133.9|135.23|132.83|0
1661154600000|2022-08-22 07:50:00|136.38|133.98|136.71|134.31|137.33|134.93|136.05|133.65|0
1661154900000|2022-08-22 07:55:00|136.62|134.22|136.7|134.3|137.12|134.72|136.33|133.93|0
1661155200000|2022-08-22 08:00:00|136.54|134.14|138.36|135.96|138.61|136.21|136.41|134.01|0
1661155500000|2022-08-22 08:05:00|138.49|136.09|137.94|135.54|138.7|136.3|137.24|134.84|0
1661155800000|2022-08-22 08:10:00|138.03|135.63|138.94|136.54|139.11|136.71|137.77|135.37|0
1661156100000|2022-08-22 08:15:00|138.86|136.46|136.86|134.46|139.3|136.9|136.49|134.09|0
1661156400000|2022-08-22 08:20:00|136.77|134.37|137.02|134.62|137.02|134.62|136.11|133.71|0
1661156700000|2022-08-22 08:25:00|136.94|134.54|138.51|136.11|138.51|136.11|136.02|133.62|0
1661157000000|2022-08-22 08:30:00|138.59|136.19|139.76|137.36|139.85|137.45|138.17|135.77|0
1661157300000|2022-08-22 08:35:00|139.85|137.45|139.34|136.94|139.93|137.53|139.01|136.61|0
1661157600000|2022-08-22 08:40:00|139.51|137.11|139.55|137.15|140.6|138.2|139.25|136.85|0
1661157900000|2022-08-22 08:45:00|139.59|137.19|139|136.6|139.92|137.52|138.83|136.43|0
1661158200000|2022-08-22 08:50:00|138.96|136.56|138.99|136.59|139.33|136.93|138.66|136.26|0
1661158500000|2022-08-22 08:55:00|139.08|136.68|138.45|136.05|139.25|136.85|138.07|135.67|0
1661158800000|2022-08-22 09:00:00|138.66|136.26|139.57|137.17|139.57|137.17|138.49|136.09|0
1661159100000|2022-08-22 09:05:00|139.62|137.22|139.07|136.67|139.83|137.43|138.9|136.5|0
1661159400000|2022-08-22 09:10:00|139.03|136.63|140.88|138.48|141.3|138.9|138.48|136.08|0
1661159700000|2022-08-22 09:15:00|140.92|138.52|140.2|137.8|141.21|138.81|139.95|137.55|0
1661160000000|2022-08-22 09:20:00|140.12|137.72|140.87|138.47|141.12|138.72|140.04|137.64|0
1661160300000|2022-08-22 09:25:00|140.83|138.43|141.12|138.72|141.46|139.06|140.79|138.39|0
1661160600000|2022-08-22 09:30:00|141.08|138.68|142.81|140.41|143.06|140.66|141.08|138.68|0
1661160900000|2022-08-22 09:35:00|142.85|140.45|142.97|140.57|143.23|140.83|142.26|139.86|0
1661161200000|2022-08-22 09:40:00|143.02|140.62|142.97|140.57|143.14|140.74|142.72|140.32|0
1661161500000|2022-08-22 09:45:00|142.93|140.53|141.74|139.34|142.93|140.53|141.7|139.3|0
1661161800000|2022-08-22 09:50:00|141.7|139.3|141.02|138.62|141.78|139.38|140.85|138.45|0
1661162100000|2022-08-22 09:55:00|140.94|138.54|141.19|138.79|141.27|138.87|140.68|138.28|0
1661162400000|2022-08-22 10:00:00|141.27|138.87|141.35|138.95|141.44|139.04|140.81|138.41|0
1661162700000|2022-08-22 10:05:00|141.31|138.91|140.42|138.02|141.31|138.91|140.09|137.69|0
1661163000000|2022-08-22 10:10:00|140.51|138.11|140.08|137.68|141.68|139.28|139.34|136.94|0
1661163300000|2022-08-22 10:15:00|140.04|137.64|139.75|137.35|140.08|137.68|139.5|137.1|0
1661163600000|2022-08-22 10:20:00|139.79|137.39|139.83|137.43|140.12|137.72|139.66|137.26|0
1661163900000|2022-08-22 10:25:00|139.87|137.47|140.49|138.09|140.49|138.09|139.87|137.47|0
1661164200000|2022-08-22 10:30:00|140.54|138.14|140.57|138.17|140.91|138.51|140.24|137.84|0
1661164500000|2022-08-22 10:35:00|140.66|138.26|140.07|137.67|140.74|138.34|139.9|137.5|0
1661164800000|2022-08-22 10:40:00|140.15|137.75|140.95|138.55|141.07|138.67|139.9|137.5|0
1661165100000|2022-08-22 10:45:00|140.9|138.5|139.98|137.58|141.16|138.76|139.98|137.58|0
1661165400000|2022-08-22 10:50:00|140.02|137.62|139.56|137.16|140.15|137.75|139.48|137.08|0
1661165700000|2022-08-22 10:55:00|139.64|137.24|139.97|137.57|140.31|137.91|139.35|136.95|0
1661166000000|2022-08-22 11:00:00|139.81|137.41|139.64|137.24|139.81|137.41|139.22|136.82|0
1661166300000|2022-08-22 11:05:00|139.72|137.32|140.13|137.73|140.13|137.73|139.63|137.23|0
1661166600000|2022-08-22 11:10:00|140.05|137.65|139.55|137.15|140.13|137.73|139.3|136.9|0
1661166900000|2022-08-22 11:15:00|139.46|137.06|139.96|137.56|140.04|137.64|139.29|136.89|0
1661167200000|2022-08-22 11:20:00|139.88|137.48|139.54|137.14|140.04|137.64|138.79|136.39|0
1661167500000|2022-08-22 11:25:00|139.71|137.31|140.42|138.02|140.63|138.23|139.62|137.22|0
1661167800000|2022-08-22 11:30:00|140.37|137.97|141|138.6|141.21|138.81|140.37|137.97|0
1661168100000|2022-08-22 11:35:00|141.04|138.64|140.62|138.22|141.38|138.98|140.53|138.13|0
1661168400000|2022-08-22 11:40:00|140.7|138.3|140.61|138.21|141.21|138.81|140.61|138.21|0
1661168700000|2022-08-22 11:45:00|140.53|138.13|140.86|138.46|140.95|138.55|140.44|138.04|0
1661169000000|2022-08-22 11:50:00|140.95|138.55|140.48|138.08|141.12|138.72|140.28|137.88|0
1661169300000|2022-08-22 11:55:00|140.44|138.04|140.19|137.79|140.78|138.38|139.77|137.37|0
1661169600000|2022-08-22 12:00:00|140.1|137.7|141.19|138.79|141.19|138.79|140.06|137.66|0
1661169900000|2022-08-22 12:05:00|141.11|138.71|141.12|138.72|141.44|139.04|140.81|138.41|0
1661170200000|2022-08-22 12:10:00|141.03|138.63|141.45|139.05|141.54|139.14|140.95|138.55|0
1661170500000|2022-08-22 12:15:00|141.37|138.97|140.94|138.54|141.54|139.14|140.78|138.38|0
1661170800000|2022-08-22 12:20:00|141.03|138.63|141.02|138.62|141.28|138.88|140.65|138.25|0
1661171100000|2022-08-22 12:25:00|141.11|138.71|141.02|138.62|141.7|139.3|141.02|138.62|0
1661171400000|2022-08-22 12:30:00|140.94|138.54|140.77|138.37|141.36|138.96|140.18|137.78|0
1661171700000|2022-08-22 12:35:00|140.85|138.45|141.02|138.62|141.19|138.79|140.51|138.11|0
1661172000000|2022-08-22 12:40:00|141.1|138.7|140.89|138.49|141.27|138.87|140.68|138.28|0
1661172300000|2022-08-22 12:45:00|140.8|138.4|140.92|138.52|141.69|139.29|140.59|138.19|0
1661172600000|2022-08-22 12:50:00|141.01|138.61|140.92|138.52|141.34|138.94|140.67|138.27|0
1661172900000|2022-08-22 12:55:00|140.97|138.57|141.68|139.28|141.68|139.28|140.75|138.35|0
1661173200000|2022-08-22 13:00:00|141.59|139.19|141.17|138.77|142.02|139.62|141.08|138.68|0
1661173500000|2022-08-22 13:05:00|141.08|138.68|140.83|138.43|141.34|138.94|140.74|138.34|0
1661173800000|2022-08-22 13:10:00|140.74|138.34|141.21|138.81|141.58|139.18|140.57|138.17|0
1661174100000|2022-08-22 13:15:00|141.25|138.85|140.99|138.59|141.33|138.93|140.74|138.34|0
1661174400000|2022-08-22 13:20:00|141.07|138.67|141.16|138.76|141.66|139.26|140.65|138.25|0
1661174700000|2022-08-22 13:25:00|141.2|138.8|141.83|139.43|141.83|139.43|140.9|138.5|0
1661175000000|2022-08-22 13:30:00|141.91|139.51|143.93|141.53|143.93|141.53|140.7|138.3|0
1661175300000|2022-08-22 13:35:00|144.1|141.7|143.84|141.44|144.87|142.47|143.33|140.93|0
1661175600000|2022-08-22 13:40:00|143.88|141.48|142.13|139.73|144.35|141.95|141.45|139.05|0
1661175900000|2022-08-22 13:45:00|142.38|139.98|145.3|142.9|145.3|142.9|142.13|139.73|0
1661176200000|2022-08-22 13:50:00|145.56|143.16|144.43|142.03|146.08|143.68|144|141.6|0
1661176500000|2022-08-22 13:55:00|144.26|141.86|144|141.6|144.39|141.99|143.4|141|0
1661176800000|2022-08-22 14:00:00|144.34|141.94|143.67|141.27|145.64|143.24|141.76|139.36|0
1661177100000|2022-08-22 14:05:00|143.59|141.19|143.57|141.17|144.87|142.47|142.63|140.23|0
1661177400000|2022-08-22 14:10:00|143.49|141.09|145.48|143.08|145.74|143.34|143.49|141.09|0
1661177700000|2022-08-22 14:15:00|145.57|143.17|146.08|143.68|146.61|144.21|145.04|142.64|0
1661178000000|2022-08-22 14:20:00|146.17|143.77|148.36|145.96|148.54|146.14|146.17|143.77|0
1661178300000|2022-08-22 14:25:00|148.45|146.05|148|145.6|148.62|146.22|146.69|144.29|0
1661178600000|2022-08-22 14:30:00|148.18|145.78|148.62|146.22|149.19|146.79|146.77|144.37|0
1661178900000|2022-08-22 14:35:00|148.53|146.13|147.29|144.89|148.71|146.31|147.21|144.81|0
1661179200000|2022-08-22 14:40:00|147.47|145.07|147.38|144.98|147.65|145.25|145.98|143.58|0
1661179500000|2022-08-22 14:45:00|147.29|144.89|146.68|144.28|147.38|144.98|146.07|143.67|0
1661179800000|2022-08-22 14:50:00|146.5|144.1|148.25|145.85|148.78|146.38|146.5|144.1|0
1661180100000|2022-08-22 14:55:00|148.16|145.76|149.84|147.44|149.84|147.44|147.81|145.41|0
1661180400000|2022-08-22 15:00:00|149.93|147.53|148.07|145.67|149.93|147.53|147.63|145.23|0
1661180700000|2022-08-22 15:05:00|147.98|145.58|146.57|144.17|148.25|145.85|146.13|143.73|0
1661181000000|2022-08-22 15:10:00|146.48|144.08|146.13|143.73|147.71|145.31|145.95|143.55|0
1661181300000|2022-08-22 15:15:00|146.04|143.64|145.62|143.22|146.3|143.9|145.17|142.77|0
1661181600000|2022-08-22 15:20:00|145.71|143.31|145.53|143.13|145.88|143.48|145.01|142.61|0
1661181900000|2022-08-22 15:25:00|145.62|143.22|146.32|143.92|146.4|144|145.44|143.04|0
1661182200000|2022-08-22 15:30:00|146.23|143.83|145.09|142.69|146.93|144.53|144.92|142.52|0
1661182500000|2022-08-22 15:35:00|144.91|142.51|145.17|142.77|145.44|143.04|144.22|141.82|0
1661182800000|2022-08-22 15:40:00|145.09|142.69|145|142.6|145.09|142.69|143.91|141.51|0
1661183100000|2022-08-22 15:45:00|145.17|142.77|145.17|142.77|145.95|143.55|144.39|141.99|0
1661183400000|2022-08-22 15:50:00|144.82|142.42|143.6|141.2|144.99|142.59|143.43|141.03|0
1661183700000|2022-08-22 15:55:00|143.64|141.24|143.77|141.37|144.12|141.72|142.9|140.5|0
1661184000000|2022-08-22 16:00:00|143.68|141.28|143.59|141.19|144.12|141.72|142.73|140.33|0
1661184300000|2022-08-22 16:05:00|143.68|141.28|145.07|142.67|145.07|142.67|143.24|140.84|0
1661184600000|2022-08-22 16:10:00|145.16|142.76|145.33|142.93|145.5|143.1|144.63|142.23|0
1661184900000|2022-08-22 16:15:00|145.42|143.02|144.63|142.23|145.42|143.02|144.36|141.96|0
1661185200000|2022-08-22 16:20:00|144.71|142.31|143.15|140.75|144.71|142.31|142.89|140.49|0
1661185500000|2022-08-22 16:25:00|143.06|140.66|144.88|142.48|145.06|142.66|142.8|140.4|0
1661185800000|2022-08-22 16:30:00|144.97|142.57|144.7|142.3|145.32|142.92|144.36|141.96|0
1661186100000|2022-08-22 16:35:00|144.79|142.39|144.53|142.13|145.22|142.82|144.27|141.87|0
1661186400000|2022-08-22 16:40:00|144.61|142.21|146.62|144.22|146.62|144.22|144.61|142.21|0
1661186700000|2022-08-22 16:45:00|146.53|144.13|146.09|143.69|147.32|144.92|145.65|143.25|0
1661187000000|2022-08-22 16:50:00|146|143.6|145.74|143.34|146.44|144.04|145.65|143.25|0
1661187300000|2022-08-22 16:55:00|145.65|143.25|145.65|143.25|146.44|144.04|145.56|143.16|0
1661187600000|2022-08-22 17:00:00|145.56|143.16|147.13|144.73|147.22|144.82|145.47|143.07|0
1661187900000|2022-08-22 17:05:00|147.22|144.82|147.31|144.91|147.57|145.17|146.96|144.56|0
1661188200000|2022-08-22 17:10:00|147.4|145|147.66|145.26|148.54|146.14|147.13|144.73|0
1661188500000|2022-08-22 17:15:00|147.75|145.35|148.01|145.61|148.45|146.05|147.48|145.08|0
1661188800000|2022-08-22 17:20:00|148.18|145.78|148.71|146.31|148.89|146.49|147.48|145.08|0
1661189100000|2022-08-22 17:25:00|148.67|146.27|149.15|146.75|149.47|147.07|148.27|145.87|0
1661189400000|2022-08-22 17:30:00|149.33|146.93|151.91|149.51|151.91|149.51|149.24|146.84|0
1661189700000|2022-08-22 17:35:00|152.09|149.69|151.59|149.19|152.36|149.96|150.27|147.87|0
1661190000000|2022-08-22 17:40:00|151.68|149.28|151.32|148.92|151.68|149.28|150.87|148.47|0
1661190300000|2022-08-22 17:45:00|151.4|149|151.49|149.09|151.58|149.18|150.96|148.56|0
1661190600000|2022-08-22 17:50:00|151.67|149.27|151.58|149.18|151.85|149.45|151.13|148.73|0
1661190900000|2022-08-22 17:55:00|151.76|149.36|153.1|150.7|153.1|150.7|151.67|149.27|0
1661191200000|2022-08-22 18:00:00|152.92|150.52|153.55|151.15|153.55|151.15|152.55|150.15|0
1661191500000|2022-08-22 18:05:00|153.64|151.24|153.63|151.23|153.73|151.33|152.64|150.24|0
1661191800000|2022-08-22 18:10:00|153.72|151.32|153|150.6|153.91|151.51|152.91|150.51|0
1661192100000|2022-08-22 18:15:00|152.91|150.51|152.72|150.32|153.54|151.14|152.45|150.05|0
1661192400000|2022-08-22 18:20:00|152.54|150.14|152.99|150.59|153.08|150.68|152.27|149.87|0
1661192700000|2022-08-22 18:25:00|153.08|150.68|153.26|150.86|153.35|150.95|152.54|150.14|0
1661193000000|2022-08-22 18:30:00|153.35|150.95|153.62|151.22|153.98|151.58|152.9|150.5|0
1661193300000|2022-08-22 18:35:00|153.71|151.31|153.98|151.58|154.16|151.76|153.34|150.94|0
1661193600000|2022-08-22 18:40:00|154.07|151.67|155.25|152.85|155.25|152.85|153.98|151.58|0
1661193900000|2022-08-22 18:45:00|155.16|152.76|155.16|152.76|155.34|152.94|154.61|152.21|0
1661194200000|2022-08-22 18:50:00|155.25|152.85|155.43|153.03|155.61|153.21|154.52|152.12|0
1661194500000|2022-08-22 18:55:00|155.34|152.94|154.88|152.48|155.98|153.58|154.69|152.29|0
1661194800000|2022-08-22 19:00:00|154.78|152.38|153.96|151.56|154.88|152.48|153.15|150.75|0
1661195100000|2022-08-22 19:05:00|154.14|151.74|153.23|150.83|154.42|152.02|153.14|150.74|0
1661195400000|2022-08-22 19:10:00|153.14|150.74|152.24|149.84|153.14|150.74|151.97|149.57|0
1661195700000|2022-08-22 19:15:00|152.15|149.75|152.53|150.13|152.69|150.29|151.52|149.12|0
1661196000000|2022-08-22 19:20:00|152.44|150.04|151.44|149.04|152.71|150.31|151.35|148.95|0
1661196300000|2022-08-22 19:25:00|151.35|148.95|152.79|150.39|152.98|150.58|150.9|148.5|0
1661196600000|2022-08-22 19:30:00|152.61|150.21|153.79|151.39|154.16|151.76|152.25|149.85|0
1661196900000|2022-08-22 19:35:00|153.88|151.48|152.15|149.75|153.88|151.48|151.7|149.3|0
1661197200000|2022-08-22 19:40:00|152.06|149.66|155.52|153.12|155.52|153.12|152.06|149.66|0
1661197500000|2022-08-22 19:45:00|155.43|153.03|153.83|151.43|155.52|153.12|153.42|151.02|0
1661197800000|2022-08-22 19:50:00|154.11|151.71|152.74|150.34|154.11|151.71|151.3|148.9|0
1661198100000|2022-08-22 19:55:00|152.47|150.07|151.47|149.07|153.65|151.25|151.47|149.07|0
1661198400000|2022-08-22 20:00:00|151.65|149.25|151.29|148.89|151.92|149.52|151.02|148.62|0
1661198700000|2022-08-22 20:05:00|151.02|148.62|151.86|149.46|152.48|150.08|151.02|148.62|0
1661199000000|2022-08-22 20:10:00|151.95|149.55|151.5|149.1|152.04|149.64|151.23|148.83|0
1661199300000|2022-08-22 20:15:00|151.7|148.9|151.88|149.08|152.24|149.44|151.61|148.81|0
1661199600000|2022-08-22 20:20:00|151.97|149.17|151.24|148.44|151.97|149.17|151.24|148.44|0
1661199900000|2022-08-22 20:25:00|151.33|148.53|151.24|148.44|151.42|148.62|151.06|148.26|0
1661200200000|2022-08-22 20:30:00|151.15|148.35|151.15|148.35|151.29|148.49|150.97|148.17|0
1661200500000|2022-08-22 20:35:00|151.06|148.26|151.33|148.53|151.33|148.53|150.97|148.17|0
1661200800000|2022-08-22 20:40:00|151.24|148.44|151.23|148.43|151.32|148.52|151.1|148.3|0
1661201100000|2022-08-22 20:45:00|151.14|148.34|151.01|148.21|151.32|148.52|151.01|148.21|0
1661201400000|2022-08-22 20:50:00|151.05|148.25|151|148.2|151.14|148.34|150.96|148.16|0
1661201700000|2022-08-22 20:55:00|151.05|148.25|151.09|148.29|151.22|148.42|150.87|148.07|0
1661202000000|2022-08-22 21:00:00|151.13|148.33|151.09|148.29|151.28|148.48|151.05|148.25|0
1661202300000|2022-08-22 21:05:00|151.1|148.3|151.33|148.53|151.33|148.53|151.02|148.22|0
1661202600000|2022-08-22 21:10:00|151.3|148.5|151.07|148.27|151.38|148.58|151.07|148.27|0
1661202900000|2022-08-22 21:15:00|151.05|148.25|151.01|148.21|151.08|148.28|151.01|148.21|0
1661203200000|2022-08-22 21:20:00|151.07|148.27|151.01|148.21|151.07|148.27|151.01|148.21|0
1661203500000|2022-08-22 21:25:00|151.06|148.26|151.07|148.27|151.07|148.27|151.06|148.26|0
1661203800000|2022-08-22 21:30:00|151.06|148.26|151.07|148.27|151.07|148.27|151.06|148.26|0
1661204100000|2022-08-22 21:35:00|151.06|148.26|150.92|148.12|151.06|148.26|150.92|148.12|0
1661204400000|2022-08-22 21:40:00|150.94|148.14|150.93|148.13|151.03|148.23|150.92|148.12|0
1661204700000|2022-08-22 21:45:00|150.92|148.12|151.02|148.22|151.02|148.22|150.92|148.12|0
1661205000000|2022-08-22 21:50:00|151.05|148.25|150.98|148.18|151.06|148.26|150.95|148.15|0
1661205300000|2022-08-22 21:55:00|151.08|148.28|150.95|148.15|151.08|148.28|150.88|148.08|0
1661205600000|2022-08-22 22:00:00|150.87|148.07|151.63|148.83|151.99|149.19|150.74|147.94|0
1661205900000|2022-08-22 22:05:00|151.72|148.92|150.82|148.02|151.72|148.92|150.82|148.02|0
1661206200000|2022-08-22 22:10:00|151|148.2|150.95|148.15|151.09|148.29|150.82|148.02|0
1661206500000|2022-08-22 22:15:00|150.91|148.11|151.35|148.55|151.44|148.64|150.91|148.11|0
1661206800000|2022-08-22 22:20:00|151.26|148.46|151.08|148.28|151.44|148.64|151.04|148.24|0
1661207100000|2022-08-22 22:25:00|150.99|148.19|150.99|148.19|150.99|148.19|150.72|147.92|0
1661207400000|2022-08-22 22:30:00|150.9|148.1|150.45|147.65|151.07|148.27|150.45|147.65|0
1661207700000|2022-08-22 22:35:00|150.4|147.6|150.18|147.38|150.45|147.65|150.09|147.29|0
1661208000000|2022-08-22 22:40:00|150.13|147.33|149.99|147.19|150.35|147.55|149.99|147.19|0
1661208300000|2022-08-22 22:45:00|150.17|147.37|149.9|147.1|150.26|147.46|149.82|147.02|0
1661208600000|2022-08-22 22:50:00|149.81|147.01|150.08|147.28|150.26|147.46|149.72|146.92|0
1661208900000|2022-08-22 22:55:00|150.17|147.37|150.16|147.36|150.17|147.37|149.99|147.19|0
1661209200000|2022-08-22 23:00:00|150.25|147.45|150.07|147.27|150.43|147.63|150.03|147.23|0
1661209500000|2022-08-22 23:05:00|150.12|147.32|150.07|147.27|150.2|147.4|149.89|147.09|0
1661209800000|2022-08-22 23:10:00|149.89|147.09|149.71|146.91|149.98|147.18|149.62|146.82|0
1661210100000|2022-08-22 23:15:00|149.67|146.87|149.7|146.9|149.8|147|149.53|146.73|0
1661210400000|2022-08-22 23:20:00|149.62|146.82|149.52|146.72|149.79|146.99|149.52|146.72|0
1661210700000|2022-08-22 23:25:00|149.61|146.81|150.14|147.34|150.32|147.52|149.61|146.81|0
1661211000000|2022-08-22 23:30:00|150.05|147.25|149.61|146.81|150.41|147.61|149.61|146.81|0
1661211300000|2022-08-22 23:35:00|149.65|146.85|149.6|146.8|149.7|146.9|149.43|146.63|0
1661211600000|2022-08-22 23:40:00|149.51|146.71|149.6|146.8|149.69|146.89|149.51|146.71|0
1661211900000|2022-08-22 23:45:00|149.69|146.89|149.33|146.53|149.78|146.98|149.29|146.49|0
1661212200000|2022-08-22 23:50:00|149.42|146.62|148.97|146.17|149.51|146.71|148.93|146.13|0
1661212500000|2022-08-22 23:55:00|148.88|146.08|148.88|146.08|149.15|146.35|148.71|145.91|0
1661212800000|2022-08-23 00:00:00|148.79|145.99|149.59|146.79|149.68|146.88|148.7|145.9|0
1661213100000|2022-08-23 00:05:00|149.68|146.88|149.54|146.74|149.68|146.88|149.1|146.3|0
1661213400000|2022-08-23 00:10:00|149.58|146.78|149.58|146.78|149.67|146.87|149.49|146.69|0
1661213700000|2022-08-23 00:15:00|149.49|146.69|148.96|146.16|150.03|147.23|148.78|145.98|0
1661214000000|2022-08-23 00:20:00|148.87|146.07|149.22|146.42|149.31|146.51|148.69|145.89|0
1661214300000|2022-08-23 00:25:00|149.13|146.33|148.6|145.8|149.4|146.6|148.51|145.71|0
1661214600000|2022-08-23 00:30:00|148.64|145.84|149.08|146.28|149.39|146.59|148.6|145.8|0
1661214900000|2022-08-23 00:35:00|149.12|146.32|149.48|146.68|149.48|146.68|148.9|146.1|0
1661215200000|2022-08-23 00:40:00|149.39|146.59|149.79|146.99|149.83|147.03|149.39|146.59|0
1661215500000|2022-08-23 00:45:00|149.74|146.94|149.56|146.76|149.83|147.03|149.47|146.67|0
1661215800000|2022-08-23 00:50:00|149.65|146.85|151.07|148.27|151.07|148.27|149.65|146.85|0
1661216100000|2022-08-23 00:55:00|150.98|148.18|151.61|148.81|151.88|149.08|150.8|148|0
1661216400000|2022-08-23 01:00:00|151.52|148.72|152.05|149.25|152.06|149.26|151.43|148.63|0
1661216700000|2022-08-23 01:05:00|151.96|149.16|150.71|147.91|151.96|149.16|150.62|147.82|0
1661217000000|2022-08-23 01:10:00|150.66|147.86|150.7|147.9|151.29|148.49|150.62|147.82|0
1661217300000|2022-08-23 01:15:00|150.61|147.81|150.52|147.72|150.97|148.17|150.52|147.72|0
1661217600000|2022-08-23 01:20:00|150.57|147.77|149.85|147.05|150.61|147.81|149.54|146.74|0
1661217900000|2022-08-23 01:25:00|149.89|147.09|149.89|147.09|150.16|147.36|149.71|146.91|0
1661218200000|2022-08-23 01:30:00|149.85|147.05|149.62|146.82|150.15|147.35|149.62|146.82|0
1661218500000|2022-08-23 01:35:00|149.71|146.91|150.86|148.06|151.4|148.6|149.71|146.91|0
1661218800000|2022-08-23 01:40:00|150.69|147.89|150.95|148.15|151.22|148.42|150.59|147.79|0
1661219100000|2022-08-23 01:45:00|151|148.2|150.59|147.79|151.4|148.6|150.23|147.43|0
1661219400000|2022-08-23 01:50:00|150.5|147.7|150.94|148.14|151.31|148.51|150.5|147.7|0
1661219700000|2022-08-23 01:55:00|151.03|148.23|151.48|148.68|151.66|148.86|150.86|148.06|0
1661220000000|2022-08-23 02:00:00|151.3|148.5|150.85|148.05|151.3|148.5|150.76|147.96|0
1661220300000|2022-08-23 02:05:00|150.94|148.14|150.76|147.96|150.94|148.14|150.22|147.42|0
1661220600000|2022-08-23 02:10:00|150.85|148.05|150.84|148.04|151.02|148.22|150.66|147.86|0
1661220900000|2022-08-23 02:15:00|150.89|148.09|151.02|148.22|151.02|148.22|150.48|147.68|0
1661221200000|2022-08-23 02:20:00|150.98|148.18|150.75|147.95|151.29|148.49|150.66|147.86|0
1661221500000|2022-08-23 02:25:00|150.66|147.86|150.92|148.12|151.01|148.21|150.66|147.86|0
1661221800000|2022-08-23 02:30:00|151.01|148.21|150.83|148.03|151.1|148.3|150.83|148.03|0
1661222100000|2022-08-23 02:35:00|150.74|147.94|150.25|147.45|150.74|147.94|149.94|147.14|0
1661222400000|2022-08-23 02:40:00|150.2|147.4|150.47|147.67|150.47|147.67|150.2|147.4|0
1661222700000|2022-08-23 02:45:00|150.38|147.58|149.39|146.59|150.38|147.58|149.13|146.33|0
1661223000000|2022-08-23 02:50:00|149.22|146.42|149.39|146.59|149.57|146.77|149.04|146.24|0
1661223300000|2022-08-23 02:55:00|149.35|146.55|149.39|146.59|149.65|146.85|149.21|146.41|0
1661223600000|2022-08-23 03:00:00|149.3|146.5|149.74|146.94|149.83|147.03|149.03|146.23|0
1661223900000|2022-08-23 03:05:00|149.7|146.9|150|147.2|150.01|147.21|149.56|146.76|0
1661224200000|2022-08-23 03:10:00|149.91|147.11|149.47|146.67|150|147.2|149.47|146.67|0
1661224500000|2022-08-23 03:15:00|149.38|146.58|149.91|147.11|149.91|147.11|149.38|146.58|0
1661224800000|2022-08-23 03:20:00|149.82|147.02|149.55|146.75|149.87|147.07|149.46|146.66|0
1661225100000|2022-08-23 03:25:00|149.46|146.66|149.9|147.1|149.9|147.1|149.46|146.66|0
1661225400000|2022-08-23 03:30:00|149.81|147.01|149.99|147.19|150.26|147.46|149.81|147.01|0
1661225700000|2022-08-23 03:35:00|150.03|147.23|150.16|147.36|150.25|147.45|149.9|147.1|0
1661226000000|2022-08-23 03:40:00|150.07|147.27|150.34|147.54|150.34|147.54|150.07|147.27|0
1661226300000|2022-08-23 03:45:00|150.43|147.63|150.65|147.85|150.74|147.94|150.25|147.45|0
1661226600000|2022-08-23 03:50:00|150.6|147.8|150.69|147.89|150.78|147.98|150.51|147.71|0
1661226900000|2022-08-23 03:55:00|150.74|147.94|150.69|147.89|150.78|147.98|150.55|147.75|0
1661227200000|2022-08-23 04:00:00|150.6|147.8|150.55|147.75|150.68|147.88|150.24|147.44|0
1661227500000|2022-08-23 04:05:00|150.5|147.7|151.04|148.24|151.04|148.24|150.5|147.7|0
1661227800000|2022-08-23 04:10:00|150.95|148.15|151.03|148.23|151.08|148.28|150.86|148.06|0
1661228100000|2022-08-23 04:15:00|150.94|148.14|151.3|148.5|151.3|148.5|150.85|148.05|0
1661228400000|2022-08-23 04:20:00|151.21|148.41|151.21|148.41|151.3|148.5|151.12|148.32|0
1661228700000|2022-08-23 04:25:00|151.12|148.32|151.16|148.36|151.16|148.36|151.03|148.23|0
1661229000000|2022-08-23 04:30:00|151.2|148.4|150.84|148.04|151.2|148.4|150.75|147.95|0
1661229300000|2022-08-23 04:35:00|150.93|148.13|151.2|148.4|151.2|148.4|150.84|148.04|0
1661229600000|2022-08-23 04:40:00|151.29|148.49|151.28|148.48|151.47|148.67|151.28|148.48|0
1661229900000|2022-08-23 04:45:00|151.37|148.57|151.55|148.75|151.55|148.75|151.37|148.57|0
1661230200000|2022-08-23 04:50:00|151.91|149.11|151.73|148.93|151.91|149.11|151.55|148.75|0
1661230500000|2022-08-23 04:55:00|151.77|148.97|152.35|149.55|152.54|149.74|151.73|148.93|0
1661230800000|2022-08-23 05:00:00|152.26|149.46|152.67|149.87|152.8|150|151.99|149.19|0
1661231100000|2022-08-23 05:05:00|152.62|149.82|154.16|151.36|154.25|151.45|152.53|149.73|0
1661231400000|2022-08-23 05:10:00|154.07|151.27|154.07|151.27|154.34|151.54|153.62|150.82|0
1661231700000|2022-08-23 05:15:00|154.16|151.36|154.52|151.72|154.98|152.18|154.16|151.36|0
1661232000000|2022-08-23 05:20:00|154.61|151.81|154.7|151.9|155.07|152.27|154.43|151.63|0
1661232300000|2022-08-23 05:25:00|154.61|151.81|154.97|152.17|155.25|152.45|154.61|151.81|0
1661232600000|2022-08-23 05:30:00|154.88|152.08|155.88|153.08|155.98|153.18|154.79|151.99|0
1661232900000|2022-08-23 05:35:00|155.79|152.99|155.51|152.71|156.07|153.27|155.24|152.44|0
1661233200000|2022-08-23 05:40:00|155.42|152.62|154.41|151.61|155.51|152.71|154.23|151.43|0
1661233500000|2022-08-23 05:45:00|154.5|151.7|154.87|152.07|154.96|152.16|154.5|151.7|0
1661233800000|2022-08-23 05:50:00|154.96|152.16|154.59|151.79|155.05|152.25|154.41|151.61|0
1661234100000|2022-08-23 05:55:00|154.68|151.88|154.82|152.02|154.82|152.02|154.13|151.33|0
1661234400000|2022-08-23 06:00:00|154.77|151.97|153.67|150.87|154.77|151.97|153.49|150.69|0
1661234700000|2022-08-23 06:05:00|153.76|150.96|155.68|152.88|155.68|152.88|153.49|150.69|0
1661235000000|2022-08-23 06:10:00|155.59|152.79|158.35|155.55|158.45|155.65|155.31|152.51|0
1661235300000|2022-08-23 06:15:00|158.45|155.65|158.26|155.46|158.45|155.65|157.75|154.95|0
1661235600000|2022-08-23 06:20:00|158.35|155.55|159.23|156.43|159.42|156.62|156.5|153.7|0
1661235900000|2022-08-23 06:25:00|159.33|156.53|159.51|156.71|159.61|156.81|158.4|155.6|0
1661236200000|2022-08-23 06:30:00|159.7|156.9|159.79|156.99|159.98|157.18|158.86|156.06|0
1661236500000|2022-08-23 06:35:00|159.69|156.89|161.47|158.67|161.57|158.77|159.6|156.8|0
1661236800000|2022-08-23 06:40:00|161.38|158.58|159.5|156.7|161.38|158.58|159.5|156.7|0
1661237100000|2022-08-23 06:45:00|159.59|156.79|159.69|156.89|160.44|157.64|159.5|156.7|0
1661237400000|2022-08-23 06:50:00|159.59|156.79|158.94|156.14|159.59|156.79|158.8|156|0
1661237700000|2022-08-23 06:55:00|158.75|155.95|159.03|156.23|159.03|156.23|158.47|155.67|0
1661238000000|2022-08-23 07:00:00|158.75|155.95|156.89|154.09|159.03|156.23|156.71|153.91|0
1661238300000|2022-08-23 07:05:00|156.69|154.29|154.67|152.27|156.69|154.29|154.67|152.27|0
1661238600000|2022-08-23 07:10:00|154.4|152|155.4|153|155.58|153.18|154.12|151.72|0
1661238900000|2022-08-23 07:15:00|156.13|153.73|154.39|151.99|156.13|153.73|153.03|150.63|0
1661239200000|2022-08-23 07:20:00|154.44|152.04|152.12|149.72|154.44|152.04|152.03|149.63|0
1661239500000|2022-08-23 07:25:00|152.21|149.81|151.8|149.4|154.78|152.38|151.04|148.64|0
1661239800000|2022-08-23 07:30:00|150.9|148.5|152.84|150.44|153.07|150.67|150.81|148.41|0
1661240100000|2022-08-23 07:35:00|152.79|150.39|152.07|149.67|153.34|150.94|151.71|149.31|0
1661240400000|2022-08-23 07:40:00|151.84|149.44|149.82|147.42|151.84|149.44|149.73|147.33|0
1661240700000|2022-08-23 07:45:00|149.91|147.51|149.46|147.06|150.08|147.68|148.75|146.35|0
1661241000000|2022-08-23 07:50:00|149.37|146.97|149.27|146.87|150.17|147.77|149.19|146.79|0
1661241300000|2022-08-23 07:55:00|149.41|147.01|149.36|146.96|149.45|147.05|148.65|146.25|0
1661241600000|2022-08-23 08:00:00|149.18|146.78|147.85|145.45|149.27|146.87|147.76|145.36|0
1661241900000|2022-08-23 08:05:00|147.94|145.54|147.76|145.36|148.47|146.07|147.05|144.65|0
1661242200000|2022-08-23 08:10:00|147.67|145.27|147.12|144.72|148.59|146.19|146.35|143.95|0
1661242500000|2022-08-23 08:15:00|147.03|144.63|146.5|144.1|147.21|144.81|146.33|143.93|0
1661242800000|2022-08-23 08:20:00|146.59|144.19|147.12|144.72|147.6|145.2|146.33|143.93|0
1661243100000|2022-08-23 08:25:00|147.07|144.67|148.09|145.69|148.09|145.69|147.03|144.63|0
1661243400000|2022-08-23 08:30:00|148.17|145.77|147.29|144.89|148.53|146.13|147.2|144.8|0
1661243700000|2022-08-23 08:35:00|147.11|144.71|147.11|144.71|147.73|145.33|147.11|144.71|0
1661244000000|2022-08-23 08:40:00|146.98|144.58|147.54|145.14|147.54|145.14|146.75|144.35|0
1661244300000|2022-08-23 08:45:00|147.46|145.06|148.16|145.76|148.16|145.76|147.19|144.79|0
1661244600000|2022-08-23 08:50:00|148.25|145.85|147.38|144.98|148.25|145.85|147.2|144.8|0
1661244900000|2022-08-23 08:55:00|147.46|145.06|148.33|145.93|148.42|146.02|147.29|144.89|0
1661245200000|2022-08-23 09:00:00|148.42|146.02|148.51|146.11|148.78|146.38|148.11|145.71|0
1661245500000|2022-08-23 09:05:00|148.6|146.2|147.44|145.04|148.69|146.29|147.17|144.77|0
1661245800000|2022-08-23 09:10:00|147.53|145.13|148.32|145.92|148.32|145.92|147.44|145.04|0
1661246100000|2022-08-23 09:15:00|148.24|145.84|148.5|146.1|148.68|146.28|147.79|145.39|0
1661246400000|2022-08-23 09:20:00|148.59|146.19|148.85|146.45|148.85|146.45|148.37|145.97|0
1661246700000|2022-08-23 09:25:00|148.94|146.54|149.21|146.81|149.3|146.9|148.85|146.45|0
1661247000000|2022-08-23 09:30:00|149.3|146.9|149.2|146.8|149.3|146.9|148.85|146.45|0
1661247300000|2022-08-23 09:35:00|149.16|146.76|149.61|147.21|149.74|147.34|148.93|146.53|0
1661247600000|2022-08-23 09:40:00|149.65|147.25|149.11|146.71|149.65|147.25|149.11|146.71|0
1661247900000|2022-08-23 09:45:00|149.15|146.75|147.5|145.1|149.15|146.75|147.33|144.93|0
1661248200000|2022-08-23 09:50:00|147.46|145.06|147.23|144.83|147.68|145.28|147.06|144.66|0
1661248500000|2022-08-23 09:55:00|147.15|144.75|146.79|144.39|147.32|144.92|146.61|144.21|0
1661248800000|2022-08-23 10:00:00|146.88|144.48|147.49|145.09|147.49|145.09|146.79|144.39|0
1661249100000|2022-08-23 10:05:00|147.4|145|148.29|145.89|148.47|146.07|147.32|144.92|0
1661249400000|2022-08-23 10:10:00|148.2|145.8|148.38|145.98|148.82|146.42|148.2|145.8|0
1661249700000|2022-08-23 10:15:00|148.29|145.89|149.35|146.95|149.35|146.95|148.29|145.89|0
1661250000000|2022-08-23 10:20:00|149.44|147.04|150.59|148.19|150.68|148.28|149.44|147.04|0
1661250300000|2022-08-23 10:25:00|150.68|148.28|150.86|148.46|150.95|148.55|150.23|147.83|0
1661250600000|2022-08-23 10:30:00|150.77|148.37|150.67|148.27|150.77|148.37|149.78|147.38|0
1661250900000|2022-08-23 10:35:00|150.76|148.36|150.13|147.73|150.76|148.36|150.13|147.73|0
1661251200000|2022-08-23 10:40:00|150.04|147.64|147.99|145.59|150.04|147.64|147.9|145.5|0
1661251500000|2022-08-23 10:45:00|147.94|145.54|148.78|146.38|148.78|146.38|147.72|145.32|0
1661251800000|2022-08-23 10:50:00|148.87|146.47|148.87|146.47|149.41|147.01|148.69|146.29|0
1661252100000|2022-08-23 10:55:00|148.96|146.56|149.85|147.45|149.85|147.45|148.6|146.2|0
1661252400000|2022-08-23 11:00:00|149.94|147.54|150.29|147.89|150.29|147.89|149|146.6|0
1661252700000|2022-08-23 11:05:00|150.2|147.8|150.83|148.43|151.15|148.75|150.2|147.8|0
1661253000000|2022-08-23 11:10:00|150.92|148.52|150.47|148.07|151.37|148.97|150.47|148.07|0
1661253300000|2022-08-23 11:15:00|150.56|148.16|150.28|147.88|150.83|148.43|150.2|147.8|0
1661253600000|2022-08-23 11:20:00|150.19|147.79|150.1|147.7|150.28|147.88|149.75|147.35|0
1661253900000|2022-08-23 11:25:00|150.19|147.79|150.64|148.24|151.09|148.69|150.01|147.61|0
1661254200000|2022-08-23 11:30:00|150.55|148.15|150.63|148.23|150.63|148.23|149.83|147.43|0
1661254500000|2022-08-23 11:35:00|150.72|148.32|150.05|147.65|150.9|148.5|149.91|147.51|0
1661254800000|2022-08-23 11:40:00|150.09|147.69|150.27|147.87|150.41|148.01|150|147.6|0
1661255100000|2022-08-23 11:45:00|150.18|147.78|149.46|147.06|150.9|148.5|149.37|146.97|0
1661255400000|2022-08-23 11:50:00|149.51|147.11|148.74|146.34|149.91|147.51|148.12|145.72|0
1661255700000|2022-08-23 11:55:00|148.83|146.43|148.56|146.16|149.37|146.97|148.47|146.07|0
1661256000000|2022-08-23 12:00:00|148.47|146.07|148.56|146.16|149.18|146.78|148.38|145.98|0
1661256300000|2022-08-23 12:05:00|148.47|146.07|148.96|146.56|149.18|146.78|148.29|145.89|0
1661256600000|2022-08-23 12:10:00|149|146.6|149.44|147.04|149.71|147.31|148.91|146.51|0
1661256900000|2022-08-23 12:15:00|149.4|147|149.8|147.4|150.16|147.76|149.35|146.95|0
1661257200000|2022-08-23 12:20:00|149.71|147.31|150.33|147.93|150.87|148.47|149.53|147.13|0
1661257500000|2022-08-23 12:25:00|150.24|147.84|149.52|147.12|150.51|148.11|149.52|147.12|0
1661257800000|2022-08-23 12:30:00|149.34|146.94|150.24|147.84|151.05|148.65|149.16|146.76|0
1661258100000|2022-08-23 12:35:00|150.28|147.88|152.4|150|152.49|150.09|150.24|147.84|0
1661258400000|2022-08-23 12:40:00|152.31|149.91|151.58|149.18|152.4|150|151.04|148.64|0
1661258700000|2022-08-23 12:45:00|151.63|149.23|152.21|149.81|152.31|149.91|151.04|148.64|0
1661259000000|2022-08-23 12:50:00|152.3|149.9|151.85|149.45|152.85|150.45|151.67|149.27|0
1661259300000|2022-08-23 12:55:00|151.76|149.36|152.3|149.9|152.66|150.26|151.57|149.17|0
1661259600000|2022-08-23 13:00:00|152.25|149.85|154.03|151.63|154.12|151.72|152.21|149.81|0
1661259900000|2022-08-23 13:05:00|153.94|151.54|153.2|150.8|154.12|151.72|152.84|150.44|0
1661260200000|2022-08-23 13:10:00|153.11|150.71|153.11|150.71|153.93|151.53|153.11|150.71|0
1661260500000|2022-08-23 13:15:00|153.2|150.8|153.2|150.8|153.47|151.07|153.11|150.71|0
1661260800000|2022-08-23 13:20:00|153.19|150.79|152.1|149.7|153.47|151.07|151.92|149.52|0
1661261100000|2022-08-23 13:25:00|152.01|149.61|152.92|150.52|153.1|150.7|151.65|149.25|0
1661261400000|2022-08-23 13:30:00|152.82|150.42|150.03|147.63|153.19|150.79|149.4|147|0
1661261700000|2022-08-23 13:35:00|149.94|147.54|151.38|148.98|151.38|148.98|148.59|146.19|0
1661262000000|2022-08-23 13:40:00|151.47|149.07|154.02|151.62|154.11|151.71|150.11|147.71|0
1661262300000|2022-08-23 13:45:00|152.55|150.15|149.66|147.26|153.56|151.16|148.94|146.54|0
1661262600000|2022-08-23 13:50:00|149.3|146.9|148.5|146.1|149.57|147.17|146.54|144.14|0
1661262900000|2022-08-23 13:55:00|148.41|146.01|149.39|146.99|150.02|147.62|147.61|145.21|0
1661263200000|2022-08-23 14:00:00|149.44|147.04|150.82|148.42|151.09|148.69|147.79|145.39|0
1661263500000|2022-08-23 14:05:00|150.55|148.15|145.67|143.27|150.55|148.15|145.67|143.27|0
1661263800000|2022-08-23 14:10:00|145.75|143.35|144.79|142.39|145.93|143.53|144.01|141.61|0
1661264100000|2022-08-23 14:15:00|144.96|142.56|145.75|143.35|146.63|144.23|144.35|141.95|0
1661264400000|2022-08-23 14:20:00|145.79|143.39|146.18|143.78|146.27|143.87|144.61|142.21|0
1661264700000|2022-08-23 14:25:00|146.27|143.87|148.92|146.52|148.92|146.52|146.09|143.69|0
1661265000000|2022-08-23 14:30:00|148.83|146.43|146.44|144.04|149.19|146.79|145.91|143.51|0
1661265300000|2022-08-23 14:35:00|146.26|143.86|149.81|147.41|149.81|147.41|145.91|143.51|0
1661265600000|2022-08-23 14:40:00|149.9|147.5|148.65|146.25|150.8|148.4|148.47|146.07|0
1661265900000|2022-08-23 14:45:00|148.56|146.16|148.29|145.89|149.9|147.5|147.85|145.45|0
1661266200000|2022-08-23 14:50:00|148.2|145.8|149.83|147.43|150.19|147.79|147.31|144.91|0
1661266500000|2022-08-23 14:55:00|150.19|147.79|151.64|149.24|151.91|149.51|149.92|147.52|0
1661266800000|2022-08-23 15:00:00|151.55|149.15|153.1|150.7|154.66|152.26|151.1|148.7|0
1661267100000|2022-08-23 15:05:00|153.28|150.88|153.5|151.1|154.02|151.62|151.68|149.28|0
1661267400000|2022-08-23 15:10:00|153.59|151.19|151.85|149.45|153.77|151.37|151.67|149.27|0
1661267700000|2022-08-23 15:15:00|151.76|149.36|150.58|148.18|151.94|149.54|149.95|147.55|0
1661268000000|2022-08-23 15:20:00|150.67|148.27|150.85|148.45|151.4|149|149.95|147.55|0
1661268300000|2022-08-23 15:25:00|150.49|148.09|152.48|150.08|152.57|150.17|150.49|148.09|0
1661268600000|2022-08-23 15:30:00|152.39|149.99|151.84|149.44|152.48|150.08|151.03|148.63|0
1661268900000|2022-08-23 15:35:00|151.57|149.17|150.39|147.99|151.57|149.17|149.85|147.45|0
1661269200000|2022-08-23 15:40:00|150.3|147.9|151.84|149.44|152.66|150.26|150.12|147.72|0
1661269500000|2022-08-23 15:45:00|151.74|149.34|151.02|148.62|151.83|149.43|150.39|147.99|0
1661269800000|2022-08-23 15:50:00|150.93|148.53|151.28|148.88|151.92|149.52|150.11|147.71|0
1661270100000|2022-08-23 15:55:00|151.38|148.98|152.01|149.61|153.01|150.61|151.38|148.98|0
1661270400000|2022-08-23 16:00:00|151.92|149.52|153.28|150.88|154.01|151.61|151.78|149.38|0
1661270700000|2022-08-23 16:05:00|153.37|150.97|152|149.6|154.11|151.71|152|149.6|0
1661271000000|2022-08-23 16:10:00|151.91|149.51|152.82|150.42|153.09|150.69|151.91|149.51|0
1661271300000|2022-08-23 16:15:00|152.73|150.33|154.74|152.34|155.11|152.71|152.54|150.14|0
1661271600000|2022-08-23 16:20:00|154.65|152.25|155.85|153.45|156.22|153.82|154.56|152.16|0
1661271900000|2022-08-23 16:25:00|155.94|153.54|156.03|153.63|156.31|153.91|154.09|151.69|0
1661272200000|2022-08-23 16:30:00|156.21|153.81|154.27|151.87|156.21|153.81|154.27|151.87|0
1661272500000|2022-08-23 16:35:00|154.36|151.96|152.16|149.76|154.45|152.05|151.98|149.58|0
1661272800000|2022-08-23 16:40:00|152.25|149.85|151.93|149.53|152.71|150.31|151.53|149.13|0
1661273100000|2022-08-23 16:45:00|151.98|149.58|152.8|150.4|152.8|150.4|151.61|149.21|0
1661273400000|2022-08-23 16:50:00|152.89|150.49|151.97|149.57|153.02|150.62|151.61|149.21|0
1661273700000|2022-08-23 16:55:00|152.15|149.75|151.33|148.93|152.43|150.03|150.97|148.57|0
1661274000000|2022-08-23 17:00:00|151.42|149.02|151.24|148.84|151.7|149.3|150.79|148.39|0
1661274300000|2022-08-23 17:05:00|151.29|148.89|152.6|150.2|153.06|150.66|151.29|148.89|0
1661274600000|2022-08-23 17:10:00|152.69|150.29|151.96|149.56|153.7|151.3|151.96|149.56|0
1661274900000|2022-08-23 17:15:00|151.87|149.47|152.5|150.1|152.69|150.29|150.87|148.47|0
1661275200000|2022-08-23 17:20:00|152.59|150.19|153.23|150.83|153.32|150.92|151.68|149.28|0
1661275500000|2022-08-23 17:25:00|153.41|151.01|150.59|148.19|153.41|151.01|150.05|147.65|0
1661275800000|2022-08-23 17:30:00|150.5|148.1|149.69|147.29|150.5|148.1|149.6|147.2|0
1661276100000|2022-08-23 17:35:00|149.87|147.47|151.76|149.36|151.94|149.54|149.87|147.47|0
1661276400000|2022-08-23 17:40:00|151.67|149.27|152.12|149.72|152.4|150|151.04|148.64|0
1661276700000|2022-08-23 17:45:00|152.21|149.81|152.76|150.36|153.21|150.81|151.94|149.54|0
1661277000000|2022-08-23 17:50:00|152.94|150.54|154.13|151.73|155.14|152.74|152.94|150.54|0
1661277300000|2022-08-23 17:55:00|153.94|151.54|153.67|151.27|154.5|152.1|153.12|150.72|0
1661277600000|2022-08-23 18:00:00|153.76|151.36|154.12|151.72|154.68|152.28|153.75|151.35|0
1661277900000|2022-08-23 18:05:00|154.03|151.63|153.11|150.71|154.31|151.91|152.75|150.35|0
1661278200000|2022-08-23 18:10:00|153.2|150.8|153.38|150.98|154.12|151.72|153.02|150.62|0
1661278500000|2022-08-23 18:15:00|153.29|150.89|152.28|149.88|153.56|151.16|152.1|149.7|0
1661278800000|2022-08-23 18:20:00|152.19|149.79|150.92|148.52|152.37|149.97|150.92|148.52|0
1661279100000|2022-08-23 18:25:00|151.01|148.61|151.28|148.88|151.82|149.42|151.01|148.61|0
1661279400000|2022-08-23 18:30:00|151.19|148.79|152.45|150.05|152.64|150.24|150.91|148.51|0
1661279700000|2022-08-23 18:35:00|152.55|150.15|151.63|149.23|152.64|150.24|151.54|149.14|0
1661280000000|2022-08-23 18:40:00|151.77|149.37|151.54|149.14|152.45|150.05|150.72|148.32|0
1661280300000|2022-08-23 18:45:00|151.63|149.23|150.44|148.04|152.9|150.5|150.26|147.86|0
1661280600000|2022-08-23 18:50:00|150.53|148.13|151.26|148.86|151.44|149.04|150.44|148.04|0
1661280900000|2022-08-23 18:55:00|151.17|148.77|150.07|147.67|151.35|148.95|149.8|147.4|0
1661281200000|2022-08-23 19:00:00|150.16|147.76|148.89|146.49|150.25|147.85|148.53|146.13|0
1661281500000|2022-08-23 19:05:00|148.8|146.4|148.52|146.12|149.52|147.12|148.43|146.03|0
1661281800000|2022-08-23 19:10:00|148.61|146.21|149.52|147.12|149.7|147.3|148.16|145.76|0
1661282100000|2022-08-23 19:15:00|149.61|147.21|147.8|145.4|149.61|147.21|147.71|145.31|0
1661282400000|2022-08-23 19:20:00|147.71|145.31|149.24|146.84|149.33|146.93|147.71|145.31|0
1661282700000|2022-08-23 19:25:00|149.33|146.93|149.23|146.83|149.69|147.29|148.88|146.48|0
1661283000000|2022-08-23 19:30:00|149.14|146.74|149.5|147.1|150.23|147.83|148.78|146.38|0
1661283300000|2022-08-23 19:35:00|149.68|147.28|150.5|148.1|150.77|148.37|149.5|147.1|0
1661283600000|2022-08-23 19:40:00|150.59|148.19|149.41|147.01|150.59|148.19|148.68|146.28|0
1661283900000|2022-08-23 19:45:00|149.77|147.37|150.58|148.18|151.41|149.01|149.77|147.37|0
1661284200000|2022-08-23 19:50:00|150.68|148.28|151.04|148.64|152.51|150.11|150.58|148.18|0
1661284500000|2022-08-23 19:55:00|151.13|148.73|152.41|150.01|152.41|150.01|150.21|147.81|0
1661284800000|2022-08-23 20:00:00|151.49|149.09|152.77|150.37|152.96|150.56|151.03|148.63|0
1661285100000|2022-08-23 20:05:00|152.87|150.47|152.86|150.46|153.05|150.65|152.5|150.1|0
1661285400000|2022-08-23 20:10:00|152.77|150.37|152.49|150.09|152.95|150.55|152.4|150|0
1661285700000|2022-08-23 20:15:00|152.78|149.98|152.69|149.89|152.78|149.98|152.69|149.89|0
1661286000000|2022-08-23 20:20:00|152.6|149.8|152.5|149.7|152.6|149.8|152.32|149.52|0
1661286300000|2022-08-23 20:25:00|152.59|149.79|152.41|149.61|152.87|150.07|152.41|149.61|0
1661286600000|2022-08-23 20:30:00|152.45|149.65|152.86|150.06|152.86|150.06|152.45|149.65|0
1661286900000|2022-08-23 20:35:00|152.95|150.15|152.86|150.06|152.95|150.15|152.77|149.97|0
1661287200000|2022-08-23 20:40:00|152.77|149.97|153.04|150.24|153.04|150.24|152.76|149.96|0
1661287500000|2022-08-23 20:45:00|152.95|150.15|153.13|150.33|153.22|150.42|152.86|150.06|0
1661287800000|2022-08-23 20:50:00|153.04|150.24|152.85|150.05|153.22|150.42|152.85|150.05|0
1661288100000|2022-08-23 20:55:00|152.76|149.96|153.08|150.28|153.26|150.46|152.76|149.96|0
1661288400000|2022-08-23 21:00:00|153.03|150.23|152.97|150.17|153.07|150.27|152.97|150.17|0
1661288700000|2022-08-23 21:05:00|152.98|150.18|153.09|150.29|153.09|150.29|152.95|150.15|0
1661289000000|2022-08-23 21:10:00|153.05|150.25|153.07|150.27|153.18|150.38|153.03|150.23|0
1661289300000|2022-08-23 21:15:00|153.11|150.31|153.07|150.27|153.27|150.47|153.07|150.27|0
1661289600000|2022-08-23 21:20:00|153.04|150.24|153.02|150.22|153.04|150.24|153.02|150.22|0
1661289900000|2022-08-23 21:25:00|152.98|150.18|153.02|150.22|153.09|150.29|152.97|150.17|0
1661290200000|2022-08-23 21:30:00|153.03|150.23|153.09|150.29|153.11|150.31|153.03|150.23|0
1661290500000|2022-08-23 21:35:00|153.1|150.3|153.11|150.31|153.21|150.41|153.07|150.27|0
1661290800000|2022-08-23 21:40:00|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1661291100000|2022-08-23 21:45:00|153.05|150.25|153.1|150.3|153.1|150.3|152.98|150.18|0
1661291400000|2022-08-23 21:50:00|153.2|150.4|153.2|150.4|153.2|150.4|153.2|150.4|0
1661291700000|2022-08-23 21:55:00|153.1|150.3|153.06|150.26|153.1|150.3|152.99|150.19|0
1661292000000|2022-08-23 22:00:00|153.5|150.7|152.49|149.69|153.5|150.7|152.25|149.45|0
1661292300000|2022-08-23 22:05:00|152.44|149.64|151.98|149.18|152.44|149.64|151.98|149.18|0
1661292600000|2022-08-23 22:10:00|151.93|149.13|152.16|149.36|152.16|149.36|151.79|148.99|0
1661292900000|2022-08-23 22:15:00|152.06|149.26|151.88|149.08|152.06|149.26|151.79|148.99|0
1661293200000|2022-08-23 22:20:00|151.97|149.17|151.97|149.17|152.06|149.26|151.78|148.98|0
1661293500000|2022-08-23 22:25:00|152.06|149.26|152.15|149.35|152.24|149.44|151.96|149.16|0
1661293800000|2022-08-23 22:30:00|151.96|149.16|152.6|149.8|152.6|149.8|151.87|149.07|0
1661294100000|2022-08-23 22:35:00|152.51|149.71|152.37|149.57|152.6|149.8|152.23|149.43|0
1661294400000|2022-08-23 22:40:00|152.32|149.52|151.95|149.15|152.32|149.52|151.95|149.15|0
1661294700000|2022-08-23 22:45:00|152|149.2|151.86|149.06|152|149.2|151.68|148.88|0
1661295000000|2022-08-23 22:50:00|151.81|149.01|151.86|149.06|151.95|149.15|151.76|148.96|0
1661295300000|2022-08-23 22:55:00|151.9|149.1|151.94|149.14|152.04|149.24|151.9|149.1|0
1661295600000|2022-08-23 23:00:00|151.85|149.05|151.76|148.96|151.94|149.14|151.49|148.69|0
1661295900000|2022-08-23 23:05:00|151.71|148.91|151.39|148.59|151.71|148.91|151.3|148.5|0
1661296200000|2022-08-23 23:10:00|151.48|148.68|151.57|148.77|151.75|148.95|151.48|148.68|0
1661296500000|2022-08-23 23:15:00|151.52|148.72|151.38|148.58|151.57|148.77|151.29|148.49|0
1661296800000|2022-08-23 23:20:00|151.43|148.63|151.29|148.49|151.47|148.67|151.2|148.4|0
1661297100000|2022-08-23 23:25:00|151.38|148.58|151.74|148.94|151.74|148.94|151.29|148.49|0
1661297400000|2022-08-23 23:30:00|151.79|148.99|152.29|149.49|152.56|149.76|151.79|148.99|0
1661297700000|2022-08-23 23:35:00|152.38|149.58|152.15|149.35|152.47|149.67|152.06|149.26|0
1661298000000|2022-08-23 23:40:00|152.1|149.3|152.28|149.48|152.56|149.76|152.1|149.3|0
1661298300000|2022-08-23 23:45:00|152.33|149.53|152.28|149.48|152.65|149.85|152.28|149.48|0
1661298600000|2022-08-23 23:50:00|152.19|149.39|153.01|150.21|153.1|150.3|152.19|149.39|0
1661298900000|2022-08-23 23:55:00|153.1|150.3|152.64|149.84|153.1|150.3|152.64|149.84|0
1661299200000|2022-08-24 00:00:00|152.55|149.75|152.36|149.56|153.19|150.39|151.72|148.92|0
1661299500000|2022-08-24 00:05:00|152.32|149.52|152.31|149.51|152.68|149.88|151.99|149.19|0
1661299800000|2022-08-24 00:10:00|152.36|149.56|152.4|149.6|153.19|150.39|152.26|149.46|0
1661300100000|2022-08-24 00:15:00|152.45|149.65|152.44|149.64|152.9|150.1|151.99|149.19|0
1661300400000|2022-08-24 00:20:00|152.49|149.69|153.09|150.29|153.09|150.29|152.35|149.55|0
1661300700000|2022-08-24 00:25:00|152.99|150.19|152.81|150.01|153.08|150.28|152.71|149.91|0
1661301000000|2022-08-24 00:30:00|152.85|150.05|152.94|150.14|152.99|150.19|152.25|149.45|0
1661301300000|2022-08-24 00:35:00|152.99|150.19|153.72|150.92|153.73|150.93|152.89|150.09|0
1661301600000|2022-08-24 00:40:00|153.68|150.88|154|151.2|154|151.2|153.35|150.55|0
1661301900000|2022-08-24 00:45:00|153.9|151.1|153.16|150.36|153.9|151.1|153.07|150.27|0
1661302200000|2022-08-24 00:50:00|153.12|150.32|153.07|150.27|153.35|150.55|153.07|150.27|0
1661302500000|2022-08-24 00:55:00|153.11|150.31|153.43|150.63|153.43|150.63|152.79|149.99|0
1661302800000|2022-08-24 01:00:00|153.53|150.73|153.71|150.91|153.8|151|153.34|150.54|0
1661303100000|2022-08-24 01:05:00|153.61|150.81|153.7|150.9|153.98|151.18|153.48|150.68|0
1661303400000|2022-08-24 01:10:00|153.8|151|153.79|150.99|153.98|151.18|153.52|150.72|0
1661303700000|2022-08-24 01:15:00|153.61|150.81|153.51|150.71|153.61|150.81|153.19|150.39|0
1661304000000|2022-08-24 01:20:00|153.6|150.8|153.6|150.8|153.79|150.99|153.42|150.62|0
1661304300000|2022-08-24 01:25:00|153.51|150.71|153.97|151.17|153.97|151.17|153.32|150.52|0
1661304600000|2022-08-24 01:30:00|153.88|151.08|153.87|151.07|153.97|151.17|153.78|150.98|0
1661304900000|2022-08-24 01:35:00|153.97|151.17|153.5|150.7|153.97|151.17|153.5|150.7|0
1661305200000|2022-08-24 01:40:00|153.59|150.79|154.98|152.18|155.35|152.55|153.59|150.79|0
1661305500000|2022-08-24 01:45:00|155.07|152.27|156.1|153.3|156.29|153.49|154.89|152.09|0
1661305800000|2022-08-24 01:50:00|156.05|153.25|156.28|153.48|157.41|154.61|156|153.2|0
1661306100000|2022-08-24 01:55:00|156.38|153.58|156.19|153.39|157.03|154.23|156|153.2|0
1661306400000|2022-08-24 02:00:00|156.09|153.29|155.72|152.92|156.28|153.48|155.62|152.82|0
1661306700000|2022-08-24 02:05:00|155.71|152.91|156.27|153.47|156.27|153.47|155.62|152.82|0
1661307000000|2022-08-24 02:10:00|156.18|153.38|156.36|153.56|156.93|154.13|156.18|153.38|0
1661307300000|2022-08-24 02:15:00|156.27|153.47|155.99|153.19|156.41|153.61|155.89|153.09|0
1661307600000|2022-08-24 02:20:00|155.89|153.09|155.89|153.09|156.36|153.56|155.61|152.81|0
1661307900000|2022-08-24 02:25:00|155.94|153.14|155.98|153.18|155.98|153.18|155.7|152.9|0
1661308200000|2022-08-24 02:30:00|156.07|153.27|156.26|153.46|156.73|153.93|156.07|153.27|0
1661308500000|2022-08-24 02:35:00|156.35|153.55|157.01|154.21|157.19|154.39|156.35|153.55|0
1661308800000|2022-08-24 02:40:00|156.91|154.11|157.85|155.05|157.85|155.05|156.72|153.92|0
1661309100000|2022-08-24 02:45:00|157.76|154.96|157.75|154.95|158.04|155.24|157.19|154.39|0
1661309400000|2022-08-24 02:50:00|157.66|154.86|157.66|154.86|157.85|155.05|157.47|154.67|0
1661309700000|2022-08-24 02:55:00|157.56|154.76|157.37|154.57|157.94|155.14|157.28|154.48|0
1661310000000|2022-08-24 03:00:00|157.28|154.48|157.56|154.76|157.65|154.85|157.18|154.38|0
1661310300000|2022-08-24 03:05:00|157.55|154.75|157.32|154.52|157.55|154.75|156.89|154.09|0
1661310600000|2022-08-24 03:10:00|157.27|154.47|157.08|154.28|157.36|154.56|156.98|154.18|0
1661310900000|2022-08-24 03:15:00|157.17|154.37|157.17|154.37|157.27|154.47|156.98|154.18|0
1661311200000|2022-08-24 03:20:00|157.12|154.32|157.35|154.55|157.64|154.84|156.98|154.18|0
1661311500000|2022-08-24 03:25:00|157.45|154.65|157.44|154.64|157.73|154.93|157.35|154.55|0
1661311800000|2022-08-24 03:30:00|157.54|154.74|157.06|154.26|157.54|154.74|156.88|154.08|0
1661312100000|2022-08-24 03:35:00|157.02|154.22|157.06|154.26|157.25|154.45|156.97|154.17|0
1661312400000|2022-08-24 03:40:00|156.97|154.17|157.15|154.35|157.15|154.35|156.87|154.07|0
1661312700000|2022-08-24 03:45:00|157.06|154.26|157.24|154.44|157.34|154.54|156.96|154.16|0
1661313000000|2022-08-24 03:50:00|157.29|154.49|156.96|154.16|157.43|154.63|156.86|154.06|0
1661313300000|2022-08-24 03:55:00|157.05|154.25|157.24|154.44|157.24|154.44|157.05|154.25|0
1661313600000|2022-08-24 04:00:00|157.33|154.53|157.52|154.72|157.61|154.81|157.33|154.53|0
1661313900000|2022-08-24 04:05:00|157.61|154.81|157.61|154.81|157.7|154.9|157.33|154.53|0
1661314200000|2022-08-24 04:10:00|157.8|155|157.89|155.09|158.17|155.37|157.8|155|0
1661314500000|2022-08-24 04:15:00|157.79|154.99|157.32|154.52|157.89|155.09|157.23|154.43|0
1661314800000|2022-08-24 04:20:00|157.22|154.42|156.94|154.14|157.22|154.42|156.75|153.95|0
1661315100000|2022-08-24 04:25:00|156.84|154.04|156.94|154.14|157.03|154.23|156.75|153.95|0
1661315400000|2022-08-24 04:30:00|157.03|154.23|156.93|154.13|157.03|154.23|156.84|154.04|0
1661315700000|2022-08-24 04:35:00|156.84|154.04|158.5|155.7|158.88|156.08|156.74|153.94|0
1661316000000|2022-08-24 04:40:00|158.59|155.79|157.74|154.94|158.69|155.89|157.74|154.94|0
1661316300000|2022-08-24 04:45:00|157.84|155.04|157.37|154.57|157.93|155.13|157.37|154.57|0
1661316600000|2022-08-24 04:50:00|157.41|154.61|155.96|153.16|157.41|154.61|155.87|153.07|0
1661316900000|2022-08-24 04:55:00|155.87|153.07|155.77|152.97|156.05|153.25|155.31|152.51|0
1661317200000|2022-08-24 05:00:00|155.68|152.88|155.96|153.16|155.96|153.16|155.49|152.69|0
1661317500000|2022-08-24 05:05:00|155.86|153.06|156.14|153.34|156.23|153.43|155.59|152.79|0
1661317800000|2022-08-24 05:10:00|156.19|153.39|156.23|153.43|156.33|153.53|155.86|153.06|0
1661318100000|2022-08-24 05:15:00|156.19|153.39|156.51|153.71|156.6|153.8|155.95|153.15|0
1661318400000|2022-08-24 05:20:00|156.6|153.8|156.41|153.61|156.6|153.8|156.04|153.24|0
1661318700000|2022-08-24 05:25:00|156.32|153.52|155.85|153.05|156.5|153.7|155.85|153.05|0
1661319000000|2022-08-24 05:30:00|155.94|153.14|155.57|152.77|156.13|153.33|155.2|152.4|0
1661319300000|2022-08-24 05:35:00|155.47|152.67|155.38|152.58|155.66|152.86|155.19|152.39|0
1661319600000|2022-08-24 05:40:00|155.28|152.48|155.28|152.48|155.65|152.85|155.28|152.48|0
1661319900000|2022-08-24 05:45:00|155.37|152.57|155.42|152.62|155.56|152.76|154.91|152.11|0
1661320200000|2022-08-24 05:50:00|155.37|152.57|155.93|153.13|155.93|153.13|155.28|152.48|0
1661320500000|2022-08-24 05:55:00|155.88|153.08|155.69|152.89|155.92|153.12|155.55|152.75|0
1661320800000|2022-08-24 06:00:00|155.64|152.84|154.81|152.01|155.74|152.94|154.71|151.91|0
1661321100000|2022-08-24 06:05:00|154.71|151.91|153.97|151.17|154.81|152.01|153.97|151.17|0
1661321400000|2022-08-24 06:10:00|154.06|151.26|154.98|152.18|155.08|152.28|154.06|151.26|0
1661321700000|2022-08-24 06:15:00|154.85|152.05|155.54|152.74|155.54|152.74|154.8|152|0
1661322000000|2022-08-24 06:20:00|155.59|152.79|156.37|153.57|156.79|153.99|155.54|152.74|0
1661322300000|2022-08-24 06:25:00|156.33|153.53|156.46|153.66|156.55|153.75|156.09|153.29|0
1661322600000|2022-08-24 06:30:00|156.55|153.75|156.74|153.94|157.21|154.41|156.37|153.57|0
1661322900000|2022-08-24 06:35:00|156.55|153.75|155.76|152.96|156.74|153.94|155.71|152.91|0
1661323200000|2022-08-24 06:40:00|155.8|153|156.03|153.23|156.41|153.61|155.62|152.82|0
1661323500000|2022-08-24 06:45:00|155.99|153.19|156.45|153.65|156.45|153.65|155.71|152.91|0
1661323800000|2022-08-24 06:50:00|156.5|153.7|155.7|152.9|156.82|154.02|155.66|152.86|0
1661324100000|2022-08-24 06:55:00|155.79|152.99|155.7|152.9|155.79|152.99|155.14|152.34|0
1661324400000|2022-08-24 07:00:00|155.98|153.18|154.58|151.78|156.63|153.83|154.12|151.32|0
1661324700000|2022-08-24 07:05:00|154.2|151.8|154.8|152.4|154.93|152.53|153.83|151.43|0
1661325000000|2022-08-24 07:10:00|154.75|152.35|154.33|151.93|155.21|152.81|152.81|150.41|0
1661325300000|2022-08-24 07:15:00|154.47|152.07|155.81|153.41|155.91|153.51|154.28|151.88|0
1661325600000|2022-08-24 07:20:00|155.86|153.46|157.12|154.72|157.63|155.23|155.86|153.46|0
1661325900000|2022-08-24 07:25:00|157.25|154.85|158.05|155.65|158.47|156.07|157.25|154.85|0
1661326200000|2022-08-24 07:30:00|158|155.6|160.17|157.77|160.55|158.15|158|155.6|0
1661326500000|2022-08-24 07:35:00|160.27|157.87|157.71|155.31|160.27|157.87|157.71|155.31|0
1661326800000|2022-08-24 07:40:00|157.62|155.22|157.52|155.12|157.99|155.59|156.82|154.42|0
1661327100000|2022-08-24 07:45:00|157.71|155.31|156.63|154.23|157.99|155.59|156.3|153.9|0
1661327400000|2022-08-24 07:50:00|156.68|154.28|156.86|154.46|157.75|155.35|156.68|154.28|0
1661327700000|2022-08-24 07:55:00|156.95|154.55|157.56|155.16|158.36|155.96|156.86|154.46|0
1661328000000|2022-08-24 08:00:00|157.51|155.11|156.39|153.99|157.89|155.49|155.97|153.57|0
1661328300000|2022-08-24 08:05:00|156.44|154.04|155.59|153.19|156.57|154.17|155.45|153.05|0
1661328600000|2022-08-24 08:10:00|155.55|153.15|154.52|152.12|155.92|153.52|154.52|152.12|0
1661328900000|2022-08-24 08:15:00|154.62|152.22|154.52|152.12|155.45|153.05|154.43|152.03|0
1661329200000|2022-08-24 08:20:00|154.43|152.03|154.05|151.65|154.84|152.44|153.96|151.56|0
1661329500000|2022-08-24 08:25:00|154.1|151.7|154.24|151.84|154.33|151.93|153.78|151.38|0
1661329800000|2022-08-24 08:30:00|154.33|151.93|152.26|149.86|154.33|151.93|151.48|149.08|0
1661330100000|2022-08-24 08:35:00|152.3|149.9|152.67|150.27|152.67|150.27|151.57|149.17|0
1661330400000|2022-08-24 08:40:00|152.57|150.17|153.4|151|153.63|151.23|152.44|150.04|0
1661330700000|2022-08-24 08:45:00|153.49|151.09|152.2|149.8|153.54|151.14|152.2|149.8|0
1661331000000|2022-08-24 08:50:00|152.25|149.85|152.57|150.17|153.21|150.81|152.25|149.85|0
1661331300000|2022-08-24 08:55:00|152.47|150.07|152.1|149.7|153.07|150.67|152.01|149.61|0
1661331600000|2022-08-24 09:00:00|152.2|149.8|151.83|149.43|152.33|149.93|151.46|149.06|0
1661331900000|2022-08-24 09:05:00|151.88|149.48|151.73|149.33|152.83|150.43|151.73|149.33|0
1661332200000|2022-08-24 09:10:00|151.64|149.24|152.37|149.97|152.37|149.97|151.55|149.15|0
1661332500000|2022-08-24 09:15:00|152.33|149.93|152.82|150.42|153.06|150.66|152.28|149.88|0
1661332800000|2022-08-24 09:20:00|152.87|150.47|152.91|150.51|153.1|150.7|152.6|150.2|0
1661333100000|2022-08-24 09:25:00|152.96|150.56|153.37|150.97|153.37|150.97|152.82|150.42|0
1661333400000|2022-08-24 09:30:00|153.32|150.92|154.19|151.79|154.57|152.17|153.28|150.88|0
1661333700000|2022-08-24 09:35:00|154.38|151.98|154.38|151.98|154.56|152.16|154.01|151.61|0
1661334000000|2022-08-24 09:40:00|154.28|151.88|153.68|151.28|154.28|151.88|153.36|150.96|0
1661334300000|2022-08-24 09:45:00|153.64|151.24|154.19|151.79|154.33|151.93|153.54|151.14|0
1661334600000|2022-08-24 09:50:00|154.28|151.88|154|151.6|154.74|152.34|153.82|151.42|0
1661334900000|2022-08-24 09:55:00|154.14|151.74|154.41|152.01|154.73|152.33|153.81|151.41|0
1661335200000|2022-08-24 10:00:00|154.27|151.87|154.13|151.73|154.55|152.15|153.99|151.59|0
1661335500000|2022-08-24 10:05:00|154.18|151.78|153.53|151.13|154.36|151.96|153.34|150.94|0
1661335800000|2022-08-24 10:10:00|153.44|151.04|153.43|151.03|153.89|151.49|153.34|150.94|0
1661336100000|2022-08-24 10:15:00|153.34|150.94|153.7|151.3|153.98|151.58|153.34|150.94|0
1661336400000|2022-08-24 10:20:00|153.61|151.21|153.33|150.93|153.98|151.58|152.97|150.57|0
1661336700000|2022-08-24 10:25:00|153.43|151.03|153.47|151.07|154.35|151.95|153.33|150.93|0
1661337000000|2022-08-24 10:30:00|153.51|151.11|153.42|151.02|154.07|151.67|153.29|150.89|0
1661337300000|2022-08-24 10:35:00|153.33|150.93|153.51|151.11|153.51|151.11|152.87|150.47|0
1661337600000|2022-08-24 10:40:00|153.6|151.2|153.5|151.1|154.71|152.31|153.41|151.01|0
1661337900000|2022-08-24 10:45:00|153.41|151.01|154.24|151.84|154.38|151.98|153.41|151.01|0
1661338200000|2022-08-24 10:50:00|154.15|151.75|154.7|152.3|154.79|152.39|154.1|151.7|0
1661338500000|2022-08-24 10:55:00|154.79|152.39|154.7|152.3|155.16|152.76|154.51|152.11|0
1661338800000|2022-08-24 11:00:00|154.6|152.2|153.95|151.55|154.88|152.48|153.95|151.55|0
1661339100000|2022-08-24 11:05:00|154|151.6|153.44|151.04|154.46|152.06|153.4|151|0
1661339400000|2022-08-24 11:10:00|153.4|151|152.84|150.44|153.4|151|152.71|150.31|0
1661339700000|2022-08-24 11:15:00|152.66|150.26|152.93|150.53|153.3|150.9|152.57|150.17|0
1661340000000|2022-08-24 11:20:00|152.98|150.58|152.84|150.44|153.3|150.9|152.38|149.98|0
1661340300000|2022-08-24 11:25:00|152.93|150.53|152.19|149.79|153.48|151.08|152.19|149.79|0
1661340600000|2022-08-24 11:30:00|152.24|149.84|152.55|150.15|152.65|150.25|151.73|149.33|0
1661340900000|2022-08-24 11:35:00|152.65|150.25|152.19|149.79|152.92|150.52|151.82|149.42|0
1661341200000|2022-08-24 11:40:00|152.09|149.69|151.54|149.14|152.51|150.11|151.54|149.14|0
1661341500000|2022-08-24 11:45:00|151.63|149.23|150.45|148.05|151.82|149.42|150.36|147.96|0
1661341800000|2022-08-24 11:50:00|150.36|147.96|149.99|147.59|150.81|148.41|149.9|147.5|0
1661342100000|2022-08-24 11:55:00|149.9|147.5|148.7|146.3|150.63|148.23|147.83|145.43|0
1661342400000|2022-08-24 12:00:00|148.61|146.21|147.44|145.04|148.7|146.3|147.26|144.86|0
1661342700000|2022-08-24 12:05:00|147.53|145.13|148.06|145.66|148.24|145.84|147.35|144.95|0
1661343000000|2022-08-24 12:10:00|148.15|145.75|147.88|145.48|148.6|146.2|147.88|145.48|0
1661343300000|2022-08-24 12:15:00|147.93|145.53|148.42|146.02|148.51|146.11|147.34|144.94|0
1661343600000|2022-08-24 12:20:00|148.37|145.97|148.78|146.38|149.32|146.92|148.33|145.93|0
1661343900000|2022-08-24 12:25:00|148.73|146.33|148.91|146.51|149.05|146.65|148.19|145.79|0
1661344200000|2022-08-24 12:30:00|149.09|146.69|149.04|146.64|149.59|147.19|148.37|145.97|0
1661344500000|2022-08-24 12:35:00|149.13|146.73|150.22|147.82|150.4|148|149.13|146.73|0
1661344800000|2022-08-24 12:40:00|150.31|147.91|150.67|148.27|151.5|149.1|150.22|147.82|0
1661345100000|2022-08-24 12:45:00|150.86|148.46|150.94|148.54|151.96|149.56|150.85|148.45|0
1661345400000|2022-08-24 12:50:00|151.04|148.64|150.3|147.9|151.4|149|150.12|147.72|0
1661345700000|2022-08-24 12:55:00|150.39|147.99|150.21|147.81|150.48|148.08|149.75|147.35|0
1661346000000|2022-08-24 13:00:00|150.12|147.72|151.21|148.81|151.21|148.81|150.12|147.72|0
1661346300000|2022-08-24 13:05:00|151.03|148.63|150.57|148.17|151.3|148.9|150.29|147.89|0
1661346600000|2022-08-24 13:10:00|150.47|148.07|151.29|148.89|151.57|149.17|150.29|147.89|0
1661346900000|2022-08-24 13:15:00|151.39|148.99|151.57|149.17|151.84|149.44|151.29|148.89|0
1661347200000|2022-08-24 13:20:00|151.66|149.26|151.66|149.26|151.93|149.53|151.29|148.89|0
1661347500000|2022-08-24 13:25:00|151.84|149.44|152.11|149.71|152.57|150.17|151.47|149.07|0
1661347800000|2022-08-24 13:30:00|151.93|149.53|154.14|151.74|154.14|151.74|151.65|149.25|0
1661348100000|2022-08-24 13:35:00|154.33|151.93|151.65|149.25|154.61|152.21|151.46|149.06|0
1661348400000|2022-08-24 13:40:00|151.37|148.97|150.54|148.14|152.57|150.17|150.18|147.78|0
1661348700000|2022-08-24 13:45:00|150.63|148.23|151.73|149.33|152.01|149.61|150.09|147.69|0
1661349000000|2022-08-24 13:50:00|151.64|149.24|150.95|148.55|151.82|149.42|149.48|147.08|0
1661349300000|2022-08-24 13:55:00|151.04|148.64|150.72|148.32|151.77|149.37|150.21|147.81|0
1661349600000|2022-08-24 14:00:00|150.58|148.18|151.68|149.28|151.86|149.46|148.75|146.35|0
1661349900000|2022-08-24 14:05:00|151.58|149.18|150.2|147.8|152.05|149.65|149.29|146.89|0
1661350200000|2022-08-24 14:10:00|150.3|147.9|149.34|146.94|150.3|147.9|148.74|146.34|0
1661350500000|2022-08-24 14:15:00|149.2|146.8|146.84|144.44|149.93|147.53|146.84|144.44|0
1661350800000|2022-08-24 14:20:00|146.75|144.35|147.11|144.71|147.74|145.34|146.3|143.9|0
1661351100000|2022-08-24 14:25:00|147.02|144.62|146.86|144.46|147.63|145.23|145.26|142.86|0
1661351400000|2022-08-24 14:30:00|146.77|144.37|146.86|144.46|148.21|145.81|145.96|143.56|0
1661351700000|2022-08-24 14:35:00|146.77|144.37|148.03|145.63|148.48|146.08|145.96|143.56|0
1661352000000|2022-08-24 14:40:00|148.12|145.72|148.84|146.44|149.76|147.36|148.12|145.72|0
1661352300000|2022-08-24 14:45:00|148.75|146.35|147.84|145.44|149.48|147.08|147.84|145.44|0
1661352600000|2022-08-24 14:50:00|147.93|145.53|147.57|145.17|148.48|146.08|146.85|144.45|0
1661352900000|2022-08-24 14:55:00|147.75|145.35|147.38|144.98|148.11|145.71|146.39|143.99|0
1661353200000|2022-08-24 15:00:00|147.29|144.89|147.02|144.62|147.65|145.25|146.39|143.99|0
1661353500000|2022-08-24 15:05:00|147.11|144.71|146.75|144.35|147.74|145.34|146.21|143.81|0
1661353800000|2022-08-24 15:10:00|146.66|144.26|144.06|141.66|147.2|144.8|144.06|141.66|0
1661354100000|2022-08-24 15:15:00|143.8|141.4|143.64|141.24|144.52|142.12|142.23|139.83|0
1661354400000|2022-08-24 15:20:00|143.55|141.15|143.11|140.71|143.81|141.41|142.84|140.44|0
1661354700000|2022-08-24 15:25:00|143.02|140.62|142.84|140.44|143.28|140.88|142.31|139.91|0
1661355000000|2022-08-24 15:30:00|142.75|140.35|142.57|140.17|143.26|140.86|141.52|139.12|0
1661355300000|2022-08-24 15:35:00|142.66|140.26|142.39|139.99|143.01|140.61|142.21|139.81|0
1661355600000|2022-08-24 15:40:00|142.48|140.08|141.77|139.37|142.65|140.25|141.77|139.37|0
1661355900000|2022-08-24 15:45:00|141.68|139.28|141.42|139.02|141.68|139.28|140.98|138.58|0
1661356200000|2022-08-24 15:50:00|141.51|139.11|140.37|137.97|141.51|139.11|140.11|137.71|0
1661356500000|2022-08-24 15:55:00|140.11|137.71|141.32|138.92|141.32|138.92|139.93|137.53|0
1661356800000|2022-08-24 16:00:00|141.24|138.84|140.8|138.4|141.67|139.27|140.54|138.14|0
1661357100000|2022-08-24 16:05:00|140.71|138.31|140.79|138.39|141.23|138.83|140.36|137.96|0
1661357400000|2022-08-24 16:10:00|140.71|138.31|140.72|138.32|141.75|139.35|140.36|137.96|0
1661357700000|2022-08-24 16:15:00|140.8|138.4|140.97|138.57|140.98|138.58|140.1|137.7|0
1661358000000|2022-08-24 16:20:00|141.06|138.66|141.76|139.36|141.85|139.45|140.97|138.57|0
1661358300000|2022-08-24 16:25:00|141.67|139.27|142.02|139.62|142.29|139.89|141.32|138.92|0
1661358600000|2022-08-24 16:30:00|142.11|139.71|142.55|140.15|143.08|140.68|142.11|139.71|0
1661358900000|2022-08-24 16:35:00|142.5|140.1|144.41|142.01|144.85|142.45|142.5|140.1|0
1661359200000|2022-08-24 16:40:00|144.32|141.92|147.01|144.61|147.64|145.24|143.96|141.56|0
1661359500000|2022-08-24 16:45:00|146.96|144.56|146.73|144.33|147.28|144.88|146.01|143.61|0
1661359800000|2022-08-24 16:50:00|146.82|144.42|147.27|144.87|147.82|145.42|146.73|144.33|0
1661360100000|2022-08-24 16:55:00|147.36|144.96|146.96|144.56|147.54|145.14|144.88|142.48|0
1661360400000|2022-08-24 17:00:00|146.87|144.47|147.41|145.01|147.59|145.19|146.6|144.2|0
1661360700000|2022-08-24 17:05:00|147.32|144.92|145.42|143.02|147.41|145.01|145.33|142.93|0
1661361000000|2022-08-24 17:10:00|145.33|142.93|146.14|143.74|146.32|143.92|145.24|142.84|0
1661361300000|2022-08-24 17:15:00|146.05|143.65|146.67|144.27|146.67|144.27|145.51|143.11|0
1661361600000|2022-08-24 17:20:00|146.76|144.36|147.53|145.13|147.53|145.13|146.4|144|0
1661361900000|2022-08-24 17:25:00|147.48|145.08|148.57|146.17|148.85|146.45|147.21|144.81|0
1661362200000|2022-08-24 17:30:00|148.66|146.26|148.48|146.08|148.93|146.53|147.75|145.35|0
1661362500000|2022-08-24 17:35:00|148.57|146.17|147.75|145.35|148.66|146.26|147.75|145.35|0
1661362800000|2022-08-24 17:40:00|147.84|145.44|147.83|145.43|148.56|146.16|147.65|145.25|0
1661363100000|2022-08-24 17:45:00|147.74|145.34|147.38|144.98|148.02|145.62|147.02|144.62|0
1661363400000|2022-08-24 17:50:00|147.47|145.07|147.47|145.07|147.47|145.07|146.74|144.34|0
1661363700000|2022-08-24 17:55:00|147.56|145.16|146.83|144.43|147.74|145.34|146.83|144.43|0
1661364000000|2022-08-24 18:00:00|146.65|144.25|146.38|143.98|147.28|144.88|146.11|143.71|0
1661364300000|2022-08-24 18:05:00|146.47|144.07|145.92|143.52|147.28|144.88|145.65|143.25|0
1661364600000|2022-08-24 18:10:00|145.83|143.43|146.28|143.88|146.37|143.97|145.65|143.25|0
1661364900000|2022-08-24 18:15:00|146.19|143.79|146.28|143.88|146.73|144.33|146.1|143.7|0
1661365200000|2022-08-24 18:20:00|146.19|143.79|145.64|143.24|147|144.6|145.55|143.15|0
1661365500000|2022-08-24 18:25:00|145.73|143.33|146.09|143.69|146.27|143.87|145.55|143.15|0
1661365800000|2022-08-24 18:30:00|146|143.6|147.44|145.04|147.71|145.31|145.91|143.51|0
1661366100000|2022-08-24 18:35:00|147.53|145.13|146.8|144.4|147.8|145.4|146.8|144.4|0
1661366400000|2022-08-24 18:40:00|146.71|144.31|146.98|144.58|147.16|144.76|146.35|143.95|0
1661366700000|2022-08-24 18:45:00|147.07|144.67|147.34|144.94|148.07|145.67|146.89|144.49|0
1661367000000|2022-08-24 18:50:00|147.21|144.81|145.48|143.08|147.52|145.12|145.39|142.99|0
1661367300000|2022-08-24 18:55:00|145.3|142.9|144.32|141.92|145.66|143.26|144.14|141.74|0
1661367600000|2022-08-24 19:00:00|144.41|142.01|143.96|141.56|144.86|142.46|143.96|141.56|0
1661367900000|2022-08-24 19:05:00|143.87|141.47|142.8|140.4|143.87|141.47|142.53|140.13|0
1661368200000|2022-08-24 19:10:00|142.71|140.31|141.82|139.42|143.06|140.66|141.73|139.33|0
1661368500000|2022-08-24 19:15:00|141.73|139.33|141.46|139.06|142.53|140.13|141.42|139.02|0
1661368800000|2022-08-24 19:20:00|141.55|139.15|142.7|140.3|143.14|140.74|141.55|139.15|0
1661369100000|2022-08-24 19:25:00|142.79|140.39|143.41|141.01|143.77|141.37|142.61|140.21|0
1661369400000|2022-08-24 19:30:00|143.5|141.1|142.78|140.38|143.5|141.1|142.78|140.38|0
1661369700000|2022-08-24 19:35:00|142.61|140.21|141.81|139.41|142.7|140.3|141.19|138.79|0
1661370000000|2022-08-24 19:40:00|141.63|139.23|142.24|139.84|142.86|140.46|141.63|139.23|0
1661370300000|2022-08-24 19:45:00|142.32|139.92|142.16|139.76|143.21|140.81|141.72|139.32|0
1661370600000|2022-08-24 19:50:00|142.34|139.94|142.69|140.29|143.05|140.65|141.99|139.59|0
1661370900000|2022-08-24 19:55:00|142.87|140.47|143.58|141.18|144.39|141.99|142.6|140.2|0
1661371200000|2022-08-24 20:00:00|143.49|141.09|142.69|140.29|144.12|141.72|142.69|140.29|0
1661371500000|2022-08-24 20:05:00|142.95|140.55|142.77|140.37|143.22|140.82|142.77|140.37|0
1661371800000|2022-08-24 20:10:00|142.86|140.46|142.5|140.1|143.04|140.64|142.42|140.02|0
1661372100000|2022-08-24 20:15:00|142.7|139.9|142.44|139.64|142.7|139.9|142.35|139.55|0
1661372400000|2022-08-24 20:20:00|142.88|140.08|142.52|139.72|143.77|140.97|142.04|139.24|0
1661372700000|2022-08-24 20:25:00|142.61|139.81|142.43|139.63|142.7|139.9|142.34|139.54|0
1661373000000|2022-08-24 20:30:00|142.34|139.54|142.51|139.71|142.52|139.72|142.16|139.36|0
1661373300000|2022-08-24 20:35:00|142.69|139.89|142.69|139.89|142.87|140.07|142.51|139.71|0
1661373600000|2022-08-24 20:40:00|142.6|139.8|141.8|139|142.6|139.8|141.8|139|0
1661373900000|2022-08-24 20:45:00|141.71|138.91|141.8|139|141.8|139|141.67|138.87|0
1661374200000|2022-08-24 20:50:00|141.71|138.91|141.62|138.82|141.89|139.09|141.44|138.64|0
1661374500000|2022-08-24 20:55:00|141.66|138.86|141.62|138.82|141.66|138.86|141.57|138.77|0
1661374800000|2022-08-24 21:00:00|141.63|138.83|141.98|139.18|141.99|139.19|141.62|138.82|0
1661375100000|2022-08-24 21:05:00|142.13|139.33|141.93|139.13|142.13|139.33|141.87|139.07|0
1661375400000|2022-08-24 21:10:00|141.97|139.17|141.99|139.19|142.06|139.26|141.95|139.15|0
1661375700000|2022-08-24 21:15:00|142.01|139.21|142.04|139.24|142.06|139.26|141.97|139.17|0
1661376000000|2022-08-24 21:20:00|142.06|139.26|142.03|139.23|142.06|139.26|142.03|139.23|0
1661376300000|2022-08-24 21:25:00|142.04|139.24|141.96|139.16|142.17|139.37|141.96|139.16|0
1661376600000|2022-08-24 21:30:00|141.97|139.17|141.95|139.15|142|139.2|141.91|139.11|0
1661376900000|2022-08-24 21:35:00|142.07|139.27|142.01|139.21|142.07|139.27|141.99|139.19|0
1661377200000|2022-08-24 21:40:00|141.95|139.15|141.94|139.14|141.95|139.15|141.94|139.14|0
1661377500000|2022-08-24 21:45:00|141.95|139.15|141.97|139.17|142.03|139.23|141.95|139.15|0
1661377800000|2022-08-24 21:50:00|141.96|139.16|141.95|139.15|141.99|139.19|141.92|139.12|0
1661378100000|2022-08-24 21:55:00|141.93|139.13|141.94|139.14|142.01|139.21|141.79|138.99|0
1661378400000|2022-08-24 22:00:00|142.07|139.27|141.58|138.78|142.11|139.31|141.58|138.78|0
1661378700000|2022-08-24 22:05:00|141.66|138.86|141.22|138.42|141.75|138.95|141.22|138.42|0
1661379000000|2022-08-24 22:10:00|141.4|138.6|141.57|138.77|141.66|138.86|141.31|138.51|0
1661379300000|2022-08-24 22:15:00|141.66|138.86|141.83|139.03|141.83|139.03|141.66|138.86|0
1661379600000|2022-08-24 22:20:00|141.92|139.12|142|139.2|142.09|139.29|141.83|139.03|0
1661379900000|2022-08-24 22:25:00|142.09|139.29|141.65|138.85|142.09|139.29|141.56|138.76|0
1661380200000|2022-08-24 22:30:00|141.82|139.02|141.91|139.11|142|139.2|141.78|138.98|0
1661380500000|2022-08-24 22:35:00|142|139.2|141.91|139.11|142.17|139.37|141.91|139.11|0
1661380800000|2022-08-24 22:40:00|141.99|139.19|142.13|139.33|142.17|139.37|141.82|139.02|0
1661381100000|2022-08-24 22:45:00|142.17|139.37|142.25|139.45|142.34|139.54|142.08|139.28|0
1661381400000|2022-08-24 22:50:00|142.17|139.37|142.34|139.54|142.43|139.63|142.16|139.36|0
1661381700000|2022-08-24 22:55:00|142.25|139.45|142.07|139.27|142.34|139.54|142.07|139.27|0
1661382000000|2022-08-24 23:00:00|141.98|139.18|141.71|138.91|142.16|139.36|141.63|138.83|0
1661382300000|2022-08-24 23:05:00|141.8|139|142.33|139.53|142.33|139.53|141.8|139|0
1661382600000|2022-08-24 23:10:00|142.24|139.44|142.33|139.53|142.42|139.62|142.15|139.35|0
1661382900000|2022-08-24 23:15:00|142.24|139.44|142.32|139.52|142.33|139.53|142.24|139.44|0
1661383200000|2022-08-24 23:20:00|142.28|139.48|142.14|139.34|142.32|139.52|141.88|139.08|0
1661383500000|2022-08-24 23:25:00|142.23|139.43|142.05|139.25|142.23|139.43|142.05|139.25|0
1661383800000|2022-08-24 23:30:00|142.14|139.34|142.58|139.78|142.67|139.87|142.14|139.34|0
1661384100000|2022-08-24 23:35:00|142.67|139.87|142.58|139.78|142.67|139.87|142.49|139.69|0
1661384400000|2022-08-24 23:40:00|142.53|139.73|142.57|139.77|142.58|139.78|142.49|139.69|0
1661384700000|2022-08-24 23:45:00|142.49|139.69|143.28|140.48|143.37|140.57|142.49|139.69|0
1661385000000|2022-08-24 23:50:00|143.19|140.39|143.19|140.39|143.28|140.48|143.1|140.3|0
1661385300000|2022-08-24 23:55:00|143.28|140.48|143.01|140.21|143.37|140.57|142.92|140.12|0
1661385600000|2022-08-25 00:00:00|142.92|140.12|143.45|140.65|143.81|141.01|142.65|139.85|0
1661385900000|2022-08-25 00:05:00|143.41|140.61|142.74|139.94|143.45|140.65|142.56|139.76|0
1661386200000|2022-08-25 00:10:00|142.82|140.02|142.73|139.93|143|140.2|142.64|139.84|0
1661386500000|2022-08-25 00:15:00|142.64|139.84|142.73|139.93|142.82|140.02|142.47|139.67|0
1661386800000|2022-08-25 00:20:00|142.64|139.84|142.55|139.75|142.82|140.02|142.46|139.66|0
1661387100000|2022-08-25 00:25:00|142.51|139.71|142.46|139.66|142.73|139.93|142.46|139.66|0
1661387400000|2022-08-25 00:30:00|142.55|139.75|141.22|138.42|142.55|139.75|141.13|138.33|0
1661387700000|2022-08-25 00:35:00|141.31|138.51|140.42|137.62|141.66|138.86|140.25|137.45|0
1661388000000|2022-08-25 00:40:00|140.34|137.54|140.51|137.71|140.69|137.89|140.25|137.45|0
1661388300000|2022-08-25 00:45:00|140.42|137.62|140.33|137.53|140.6|137.8|139.9|137.1|0
1661388600000|2022-08-25 00:50:00|140.42|137.62|140.02|137.22|140.42|137.62|139.89|137.09|0
1661388900000|2022-08-25 00:55:00|139.98|137.18|140.15|137.35|140.41|137.61|139.89|137.09|0
1661389200000|2022-08-25 01:00:00|140.24|137.44|140.23|137.43|140.24|137.44|139.97|137.17|0
1661389500000|2022-08-25 01:05:00|140.15|137.35|140.41|137.61|140.49|137.69|140.15|137.35|0
1661389800000|2022-08-25 01:10:00|140.49|137.69|140.49|137.69|140.49|137.69|140.06|137.26|0
1661390100000|2022-08-25 01:15:00|140.4|137.6|139.7|136.9|140.49|137.69|139.61|136.81|0
1661390400000|2022-08-25 01:20:00|139.79|136.99|140.4|137.6|140.4|137.6|139.7|136.9|0
1661390700000|2022-08-25 01:25:00|140.31|137.51|140.22|137.42|140.31|137.51|139.96|137.16|0
1661391000000|2022-08-25 01:30:00|140.13|137.33|139.78|136.98|140.13|137.33|139.78|136.98|0
1661391300000|2022-08-25 01:35:00|139.69|136.89|139.17|136.37|139.69|136.89|138.99|136.19|0
1661391600000|2022-08-25 01:40:00|139.08|136.28|139.42|136.62|139.42|136.62|139.08|136.28|0
1661391900000|2022-08-25 01:45:00|139.51|136.71|139.16|136.36|139.68|136.88|139.07|136.27|0
1661392200000|2022-08-25 01:50:00|139.07|136.27|139.24|136.44|139.33|136.53|138.81|136.01|0
1661392500000|2022-08-25 01:55:00|139.33|136.53|139.59|136.79|139.59|136.79|139.24|136.44|0
1661392800000|2022-08-25 02:00:00|139.5|136.7|139.93|137.13|140.02|137.22|139.37|136.57|0
1661393100000|2022-08-25 02:05:00|139.85|137.05|139.67|136.87|139.93|137.13|139.58|136.78|0
1661393400000|2022-08-25 02:10:00|139.76|136.96|140.1|137.3|140.1|137.3|139.58|136.78|0
1661393700000|2022-08-25 02:15:00|140.19|137.39|139.93|137.13|140.19|137.39|139.66|136.86|0
1661394000000|2022-08-25 02:20:00|140.01|137.21|139.31|136.51|140.01|137.21|139.22|136.42|0
1661394300000|2022-08-25 02:25:00|139.22|136.42|139.13|136.33|139.4|136.6|139.13|136.33|0
1661394600000|2022-08-25 02:30:00|139.05|136.25|138.87|136.07|139.39|136.59|138.87|136.07|0
1661394900000|2022-08-25 02:35:00|138.92|136.12|139.3|136.5|139.3|136.5|138.87|136.07|0
1661395200000|2022-08-25 02:40:00|139.22|136.42|139.3|136.5|139.39|136.59|139.13|136.33|0
1661395500000|2022-08-25 02:45:00|139.39|136.59|139.56|136.76|139.56|136.76|139.3|136.5|0
1661395800000|2022-08-25 02:50:00|139.47|136.67|139.55|136.75|139.73|136.93|139.47|136.67|0
1661396100000|2022-08-25 02:55:00|139.47|136.67|139.55|136.75|139.55|136.75|139.46|136.66|0
1661396400000|2022-08-25 03:00:00|139.46|136.66|139.46|136.66|139.72|136.92|139.38|136.58|0
1661396700000|2022-08-25 03:05:00|139.55|136.75|139.28|136.48|139.72|136.92|139.28|136.48|0
1661397000000|2022-08-25 03:10:00|139.2|136.4|139.11|136.31|139.37|136.57|139.11|136.31|0
1661397300000|2022-08-25 03:15:00|139.06|136.26|139.19|136.39|139.28|136.48|138.93|136.13|0
1661397600000|2022-08-25 03:20:00|139.1|136.3|139.54|136.74|139.54|136.74|139.02|136.22|0
1661397900000|2022-08-25 03:25:00|139.45|136.65|139.27|136.47|139.45|136.65|139.01|136.21|0
1661398200000|2022-08-25 03:30:00|139.36|136.56|139.88|137.08|139.88|137.08|139.18|136.38|0
1661398500000|2022-08-25 03:35:00|139.97|137.17|139.96|137.16|140.14|137.34|139.79|136.99|0
1661398800000|2022-08-25 03:40:00|140.05|137.25|140.05|137.25|140.22|137.42|139.88|137.08|0
1661399100000|2022-08-25 03:45:00|139.96|137.16|140.13|137.33|140.22|137.42|139.78|136.98|0
1661399400000|2022-08-25 03:50:00|140.04|137.24|139.69|136.89|140.13|137.33|139.69|136.89|0
1661399700000|2022-08-25 03:55:00|139.78|136.98|139.78|136.98|139.95|137.15|139.69|136.89|0
1661400000000|2022-08-25 04:00:00|139.69|136.89|139.64|136.84|140.04|137.24|139.64|136.84|0
1661400300000|2022-08-25 04:05:00|139.69|136.89|139.51|136.71|139.69|136.89|139.42|136.62|0
1661400600000|2022-08-25 04:10:00|139.55|136.75|139.24|136.44|139.55|136.75|139.16|136.36|0
1661400900000|2022-08-25 04:15:00|139.16|136.36|139.5|136.7|139.68|136.88|139.16|136.36|0
1661401200000|2022-08-25 04:20:00|139.55|136.75|139.41|136.61|139.59|136.79|139.33|136.53|0
1661401500000|2022-08-25 04:25:00|139.32|136.52|139.15|136.35|139.41|136.61|139.15|136.35|0
1661401800000|2022-08-25 04:30:00|139.06|136.26|138.02|135.22|139.06|136.26|138.02|135.22|0
1661402100000|2022-08-25 04:35:00|138.1|135.3|138.27|135.47|138.27|135.47|138.01|135.21|0
1661402400000|2022-08-25 04:40:00|138.19|135.39|138.36|135.56|138.36|135.56|138.19|135.39|0
1661402700000|2022-08-25 04:45:00|138.27|135.47|138.18|135.38|138.27|135.47|138.1|135.3|0
1661403000000|2022-08-25 04:50:00|138.14|135.34|137.57|134.77|138.18|135.38|137.49|134.69|0
1661403300000|2022-08-25 04:55:00|137.53|134.73|137.74|134.94|137.79|134.99|137.44|134.64|0
1661403600000|2022-08-25 05:00:00|137.57|134.77|137.05|134.25|137.57|134.77|136.62|133.82|0
1661403900000|2022-08-25 05:05:00|136.92|134.12|137.05|134.25|137.13|134.33|136.53|133.73|0
1661404200000|2022-08-25 05:10:00|137.13|134.33|137.3|134.5|137.39|134.59|137.04|134.24|0
1661404500000|2022-08-25 05:15:00|137.39|134.59|137.47|134.67|137.47|134.67|136.95|134.15|0
1661404800000|2022-08-25 05:20:00|137.38|134.58|137.98|135.18|137.98|135.18|137.3|134.5|0
1661405100000|2022-08-25 05:25:00|137.9|135.1|137.81|135.01|138.07|135.27|137.55|134.75|0
1661405400000|2022-08-25 05:30:00|137.72|134.92|137.98|135.18|138.07|135.27|137.72|134.92|0
1661405700000|2022-08-25 05:35:00|138.07|135.27|138.24|135.44|138.32|135.52|138.06|135.26|0
1661406000000|2022-08-25 05:40:00|138.32|135.52|138.23|135.43|138.32|135.52|138.15|135.35|0
1661406300000|2022-08-25 05:45:00|138.28|135.48|138.14|135.34|138.32|135.52|137.88|135.08|0
1661406600000|2022-08-25 05:50:00|138.19|135.39|138.31|135.51|138.31|135.51|137.97|135.17|0
1661406900000|2022-08-25 05:55:00|138.23|135.43|138.05|135.25|138.31|135.51|138.05|135.25|0
1661407200000|2022-08-25 06:00:00|138.14|135.34|137.79|134.99|138.31|135.51|137.7|134.9|0
1661407500000|2022-08-25 06:05:00|137.7|134.9|137.96|135.16|138.31|135.51|137.7|134.9|0
1661407800000|2022-08-25 06:10:00|137.87|135.07|137.18|134.38|137.87|135.07|136.92|134.12|0
1661408100000|2022-08-25 06:15:00|137.09|134.29|129.84|127.04|137.18|134.38|128.85|126.05|0
1661408400000|2022-08-25 06:20:00|129.92|127.12|132.33|129.53|132.41|129.61|129.92|127.12|0
1661408700000|2022-08-25 06:25:00|132.16|129.36|131.66|128.86|132.33|129.53|131.29|128.49|0
1661409000000|2022-08-25 06:30:00|131.49|128.69|130.16|127.36|131.91|129.11|130.08|127.28|0
1661409300000|2022-08-25 06:35:00|130.08|127.28|130.53|127.73|131.07|128.27|130.08|127.28|0
1661409600000|2022-08-25 06:40:00|130.57|127.77|129.7|126.9|130.82|128.02|129.7|126.9|0
1661409900000|2022-08-25 06:45:00|129.66|126.86|129.74|126.94|129.82|127.02|128.51|125.71|0
1661410200000|2022-08-25 06:50:00|129.82|127.02|129.65|126.85|130.65|127.85|129.57|126.77|0
1661410500000|2022-08-25 06:55:00|129.74|126.94|130.15|127.35|130.31|127.51|129.74|126.94|0
1661410800000|2022-08-25 07:00:00|130.31|127.51|131.18|128.38|134.15|131.35|129.98|127.18|0
1661411100000|2022-08-25 07:05:00|130.9|128.5|131.27|128.87|131.56|129.16|130.81|128.41|0
1661411400000|2022-08-25 07:10:00|131.31|128.91|131.8|129.4|132.22|129.82|131.22|128.82|0
1661411700000|2022-08-25 07:15:00|131.89|129.49|130.64|128.24|131.97|129.57|130.56|128.16|0
1661412000000|2022-08-25 07:20:00|130.47|128.07|131.05|128.65|131.55|129.15|130.39|127.99|0
1661412300000|2022-08-25 07:25:00|130.97|128.57|130.88|128.48|131.71|129.31|130.8|128.4|0
1661412600000|2022-08-25 07:30:00|131.05|128.65|131.96|129.56|132.25|129.85|130.96|128.56|0
1661412900000|2022-08-25 07:35:00|132.04|129.64|131.87|129.47|132.12|129.72|131.54|129.14|0
1661413200000|2022-08-25 07:40:00|132|129.6|131.5|129.1|132.12|129.72|131.29|128.89|0
1661413500000|2022-08-25 07:45:00|131.54|129.14|131.7|129.3|131.83|129.43|131.2|128.8|0
1661413800000|2022-08-25 07:50:00|131.62|129.22|130.02|127.62|131.62|129.22|129.5|127.1|0
1661414100000|2022-08-25 07:55:00|130.1|127.7|129.35|126.95|130.1|127.7|129.27|126.87|0
1661414400000|2022-08-25 08:00:00|129.27|126.87|130.18|127.78|130.18|127.78|128.78|126.38|0
1661414700000|2022-08-25 08:05:00|130.26|127.86|130.75|128.35|130.75|128.35|129.68|127.28|0
1661415000000|2022-08-25 08:10:00|130.71|128.31|131.17|128.77|131.17|128.77|130.5|128.1|0
1661415300000|2022-08-25 08:15:00|131.25|128.85|131.41|129.01|131.92|129.52|131.17|128.77|0
1661415600000|2022-08-25 08:20:00|131.46|129.06|131.54|129.14|131.58|129.18|130.91|128.51|0
1661415900000|2022-08-25 08:25:00|131.41|129.01|131.83|129.43|131.91|129.51|131.41|129.01|0
1661416200000|2022-08-25 08:30:00|131.82|129.42|130.82|128.42|131.91|129.51|130.82|128.42|0
1661416500000|2022-08-25 08:35:00|130.86|128.46|130.74|128.34|131.07|128.67|130.65|128.25|0
1661416800000|2022-08-25 08:40:00|130.78|128.38|130.23|127.83|130.82|128.42|130.23|127.83|0
1661417100000|2022-08-25 08:45:00|130.4|128|130.65|128.25|130.73|128.33|130.23|127.83|0
1661417400000|2022-08-25 08:50:00|130.73|128.33|131.23|128.83|131.23|128.83|130.65|128.25|0
1661417700000|2022-08-25 08:55:00|131.19|128.79|131.14|128.74|131.31|128.91|130.97|128.57|0
1661418000000|2022-08-25 09:00:00|131.22|128.82|131.89|129.49|131.89|129.49|130.72|128.32|0
1661418300000|2022-08-25 09:05:00|131.8|129.4|132.73|130.33|132.73|130.33|131.3|128.9|0
1661418600000|2022-08-25 09:10:00|132.82|130.42|132.98|130.58|133.07|130.67|132.82|130.42|0
1661418900000|2022-08-25 09:15:00|132.9|130.5|134.24|131.84|134.33|131.93|132.82|130.42|0
1661419200000|2022-08-25 09:20:00|134.16|131.76|134.66|132.26|134.75|132.35|134.07|131.67|0
1661419500000|2022-08-25 09:25:00|134.58|132.18|135.76|133.36|135.94|133.54|134.58|132.18|0
1661419800000|2022-08-25 09:30:00|135.85|133.45|135.93|133.53|136.88|134.48|135.51|133.11|0
1661420100000|2022-08-25 09:35:00|136.02|133.62|136.44|134.04|136.87|134.47|135.76|133.36|0
1661420400000|2022-08-25 09:40:00|136.53|134.13|136.83|134.43|137.3|134.9|136.4|134|0
1661420700000|2022-08-25 09:45:00|136.78|134.38|137.77|135.37|138.07|135.67|136.7|134.3|0
1661421000000|2022-08-25 09:50:00|137.81|135.41|136.78|134.38|137.81|135.41|136.78|134.38|0
1661421300000|2022-08-25 09:55:00|136.91|134.51|137.37|134.97|137.63|135.23|136.6|134.2|0
1661421600000|2022-08-25 10:00:00|137.55|135.15|137.55|135.15|137.98|135.58|135.49|133.09|0
1661421900000|2022-08-25 10:05:00|137.63|135.23|137.63|135.23|137.8|135.4|137.29|134.89|0
1661422200000|2022-08-25 10:10:00|137.59|135.19|136.85|134.45|137.89|135.49|136.85|134.45|0
1661422500000|2022-08-25 10:15:00|136.9|134.5|138.39|135.99|138.4|136|136.9|134.5|0
1661422800000|2022-08-25 10:20:00|138.31|135.91|137.27|134.87|138.39|135.99|137.27|134.87|0
1661423100000|2022-08-25 10:25:00|137.36|134.96|137.01|134.61|137.44|135.04|136.93|134.53|0
1661423400000|2022-08-25 10:30:00|136.97|134.57|136.75|134.35|137.35|134.95|136.58|134.18|0
1661423700000|2022-08-25 10:35:00|136.84|134.44|137.44|135.04|137.69|135.29|136.75|134.35|0
1661424000000|2022-08-25 10:40:00|137.52|135.12|136.75|134.35|137.69|135.29|136.75|134.35|0
1661424300000|2022-08-25 10:45:00|136.83|134.43|136.92|134.52|137.34|134.94|136.58|134.18|0
1661424600000|2022-08-25 10:50:00|136.83|134.43|137|134.6|137.17|134.77|136.7|134.3|0
1661424900000|2022-08-25 10:55:00|137.08|134.68|137.17|134.77|137.17|134.77|136.57|134.17|0
1661425200000|2022-08-25 11:00:00|137.04|134.64|136.99|134.59|137.77|135.37|136.91|134.51|0
1661425500000|2022-08-25 11:05:00|137.16|134.76|136.86|134.46|137.25|134.85|136.82|134.42|0
1661425800000|2022-08-25 11:10:00|136.9|134.5|135.11|132.71|136.9|134.5|135.03|132.63|0
1661426100000|2022-08-25 11:15:00|135.03|132.63|135.38|132.98|136.07|133.67|134.77|132.37|0
1661426400000|2022-08-25 11:20:00|135.3|132.9|135.55|133.15|136.06|133.66|135.04|132.64|0
1661426700000|2022-08-25 11:25:00|135.63|133.23|135.21|132.81|135.63|133.23|135.21|132.81|0
1661427000000|2022-08-25 11:30:00|135.25|132.85|136.31|133.91|136.39|133.99|135.25|132.85|0
1661427300000|2022-08-25 11:35:00|136.39|133.99|136.09|133.69|136.82|134.42|135.96|133.56|0
1661427600000|2022-08-25 11:40:00|136.13|133.73|137.07|134.67|137.07|134.67|135.88|133.48|0
1661427900000|2022-08-25 11:45:00|136.98|134.58|136.64|134.24|137.33|134.93|136.55|134.15|0
1661428200000|2022-08-25 11:50:00|136.72|134.32|136.77|134.37|137.15|134.75|136.64|134.24|0
1661428500000|2022-08-25 11:55:00|136.81|134.41|136.42|134.02|137.06|134.66|136.29|133.89|0
1661428800000|2022-08-25 12:00:00|136.38|133.98|135.65|133.25|136.46|134.06|135.44|133.04|0
1661429100000|2022-08-25 12:05:00|135.69|133.29|135.94|133.54|136.37|133.97|135.61|133.21|0
1661429400000|2022-08-25 12:10:00|135.86|133.46|136.45|134.05|136.62|134.22|135.73|133.33|0
1661429700000|2022-08-25 12:15:00|136.54|134.14|137.22|134.82|137.3|134.9|136.45|134.05|0
1661430000000|2022-08-25 12:20:00|137.3|134.9|137.39|134.99|137.99|135.59|137.13|134.73|0
1661430300000|2022-08-25 12:25:00|137.47|135.07|137.04|134.64|137.9|135.5|137.04|134.64|0
1661430600000|2022-08-25 12:30:00|136.91|134.51|137.72|135.32|139.28|136.88|136.91|134.51|0
1661430900000|2022-08-25 12:35:00|137.81|135.41|138.58|136.18|138.93|136.53|137.55|135.15|0
1661431200000|2022-08-25 12:40:00|138.5|136.1|139.62|137.22|140.05|137.65|138.32|135.92|0
1661431500000|2022-08-25 12:45:00|139.53|137.13|139.96|137.56|140.22|137.82|139.18|136.78|0
1661431800000|2022-08-25 12:50:00|140.14|137.74|139.35|136.95|140.49|138.09|139.09|136.69|0
1661432100000|2022-08-25 12:55:00|139.4|137|138.66|136.26|139.7|137.3|138.66|136.26|0
1661432400000|2022-08-25 13:00:00|138.74|136.34|139|136.6|139|136.6|138.39|135.99|0
1661432700000|2022-08-25 13:05:00|138.91|136.51|139.34|136.94|139.69|137.29|138.91|136.51|0
1661433000000|2022-08-25 13:10:00|139.52|137.12|138.73|136.33|139.86|137.46|138.56|136.16|0
1661433300000|2022-08-25 13:15:00|138.65|136.25|138.82|136.42|138.82|136.42|138.3|135.9|0
1661433600000|2022-08-25 13:20:00|138.73|136.33|138.73|136.33|138.99|136.59|138.21|135.81|0
1661433900000|2022-08-25 13:25:00|138.64|136.24|139.68|137.28|139.76|137.36|138.64|136.24|0
1661434200000|2022-08-25 13:30:00|139.42|137.02|142.74|140.34|142.92|140.52|139.16|136.76|0
1661434500000|2022-08-25 13:35:00|142.92|140.52|141.59|139.19|143.18|140.78|141.24|138.84|0
1661434800000|2022-08-25 13:40:00|141.42|139.02|141.76|139.36|142.56|140.16|140.72|138.32|0
1661435100000|2022-08-25 13:45:00|141.68|139.28|140.17|137.77|142.16|139.76|138.44|136.04|0
1661435400000|2022-08-25 13:50:00|140|137.6|136.96|134.56|140.78|138.38|136.62|134.22|0
1661435700000|2022-08-25 13:55:00|136.88|134.48|134.49|132.09|136.88|134.48|134.24|131.84|0
1661436000000|2022-08-25 14:00:00|133.98|131.58|133.64|131.24|133.98|131.58|132.8|130.4|0
1661436300000|2022-08-25 14:05:00|133.47|131.07|134.48|132.08|134.82|132.42|133.22|130.82|0
1661436600000|2022-08-25 14:10:00|134.4|132|133.97|131.57|135.59|133.19|133.89|131.49|0
1661436900000|2022-08-25 14:15:00|133.8|131.4|135.7|133.3|135.78|133.38|132.96|130.56|0
1661437200000|2022-08-25 14:20:00|135.95|133.55|130.4|128|136.04|133.64|130.4|128|0
1661437500000|2022-08-25 14:25:00|130.32|127.92|130.4|128|131.23|128.83|129.65|127.25|0
1661437800000|2022-08-25 14:30:00|130.15|127.75|128.94|126.54|130.81|128.41|128.53|126.13|0
1661438100000|2022-08-25 14:35:00|129.11|126.71|129.04|126.64|129.29|126.89|128.11|125.71|0
1661438400000|2022-08-25 14:40:00|129.12|126.72|129.28|126.88|129.45|127.05|128.55|126.15|0
1661438700000|2022-08-25 14:45:00|129.2|126.8|129.2|126.8|129.53|127.13|128.54|126.14|0
1661439000000|2022-08-25 14:50:00|128.87|126.47|130.77|128.37|130.85|128.45|128.87|126.47|0
1661439300000|2022-08-25 14:55:00|130.85|128.45|130.61|128.21|131.27|128.87|130.03|127.63|0
1661439600000|2022-08-25 15:00:00|130.44|128.04|131.95|129.55|132.28|129.88|130.44|128.04|0
1661439900000|2022-08-25 15:05:00|132.03|129.63|132.53|130.13|132.87|130.47|131.95|129.55|0
1661440200000|2022-08-25 15:10:00|132.45|130.05|133.88|131.48|134.05|131.65|131.94|129.54|0
1661440500000|2022-08-25 15:15:00|133.8|131.4|135.5|133.1|136.19|133.79|133.71|131.31|0
1661440800000|2022-08-25 15:20:00|135.16|132.76|137.57|135.17|137.74|135.34|134.99|132.59|0
1661441100000|2022-08-25 15:25:00|137.74|135.34|135.58|133.18|137.74|135.34|135.24|132.84|0
1661441400000|2022-08-25 15:30:00|135.32|132.92|135.58|133.18|136.01|133.61|134.55|132.15|0
1661441700000|2022-08-25 15:35:00|135.49|133.09|135.23|132.83|135.66|133.26|134.46|132.06|0
1661442000000|2022-08-25 15:40:00|135.32|132.92|134.55|132.15|135.83|133.43|134.38|131.98|0
1661442300000|2022-08-25 15:45:00|134.38|131.98|134.8|132.4|135.48|133.08|134.29|131.89|0
1661442600000|2022-08-25 15:50:00|134.88|132.48|135.48|133.08|135.74|133.34|134.54|132.14|0
1661442900000|2022-08-25 15:55:00|135.56|133.16|134.54|132.14|136.59|134.19|134.37|131.97|0
1661443200000|2022-08-25 16:00:00|134.71|132.31|135.13|132.73|135.56|133.16|134.37|131.97|0
1661443500000|2022-08-25 16:05:00|135.04|132.64|135.9|133.5|135.9|133.5|134.45|132.05|0
1661443800000|2022-08-25 16:10:00|135.81|133.41|137.27|134.87|137.88|135.48|135.21|132.81|0
1661444100000|2022-08-25 16:15:00|137.36|134.96|136.72|134.32|137.96|135.56|136.46|134.06|0
1661444400000|2022-08-25 16:20:00|136.8|134.4|137.06|134.66|137.32|134.92|136.46|134.06|0
1661444700000|2022-08-25 16:25:00|136.97|134.57|135.68|133.28|137.06|134.66|135.42|133.02|0
1661445000000|2022-08-25 16:30:00|135.59|133.19|135.85|133.45|136.54|134.14|135.42|133.02|0
1661445300000|2022-08-25 16:35:00|135.93|133.53|135.76|133.36|136.1|133.7|135.42|133.02|0
1661445600000|2022-08-25 16:40:00|135.67|133.27|136.53|134.13|137.39|134.99|135.67|133.27|0
1661445900000|2022-08-25 16:45:00|136.7|134.3|138.43|136.03|139.04|136.64|136.53|134.13|0
1661446200000|2022-08-25 16:50:00|138.17|135.77|136.87|134.47|138.17|135.77|136.43|134.03|0
1661446500000|2022-08-25 16:55:00|136.7|134.3|136.35|133.95|137.3|134.9|136.35|133.95|0
1661446800000|2022-08-25 17:00:00|136.43|134.03|136.17|133.77|136.95|134.55|135.49|133.09|0
1661447100000|2022-08-25 17:05:00|136.26|133.86|136.89|134.49|137.15|134.75|135.23|132.83|0
1661447400000|2022-08-25 17:10:00|136.8|134.4|136.11|133.71|137.32|134.92|136.11|133.71|0
1661447700000|2022-08-25 17:15:00|136.2|133.8|133.97|131.57|136.54|134.14|133.97|131.57|0
1661448000000|2022-08-25 17:20:00|134.06|131.66|133.29|130.89|134.23|131.83|132.78|130.38|0
1661448300000|2022-08-25 17:25:00|133.2|130.8|133.03|130.63|133.63|131.23|132.69|130.29|0
1661448600000|2022-08-25 17:30:00|132.95|130.55|132.1|129.7|133.29|130.89|132.1|129.7|0
1661448900000|2022-08-25 17:35:00|132.01|129.61|131.59|129.19|132.27|129.87|131.34|128.94|0
1661449200000|2022-08-25 17:40:00|131.67|129.27|131|128.6|131.76|129.36|130.92|128.52|0
1661449500000|2022-08-25 17:45:00|130.92|128.52|130.75|128.35|131.25|128.85|130.24|127.84|0
1661449800000|2022-08-25 17:50:00|130.83|128.43|130.66|128.26|131.16|128.76|130.66|128.26|0
1661450100000|2022-08-25 17:55:00|130.58|128.18|130.91|128.51|131.33|128.93|130.58|128.18|0
1661450400000|2022-08-25 18:00:00|130.82|128.42|132.08|129.68|132.25|129.85|130.74|128.34|0
1661450700000|2022-08-25 18:05:00|132.12|129.72|131.66|129.26|132.67|130.27|131.57|129.17|0
1661451000000|2022-08-25 18:10:00|131.74|129.34|130.81|128.41|132.16|129.76|130.56|128.16|0
1661451300000|2022-08-25 18:15:00|130.9|128.5|131.15|128.75|131.4|129|130.56|128.16|0
1661451600000|2022-08-25 18:20:00|130.98|128.58|130.81|128.41|131.4|129|130.56|128.16|0
1661451900000|2022-08-25 18:25:00|130.89|128.49|130.3|127.9|130.89|128.49|130.14|127.74|0
1661452200000|2022-08-25 18:30:00|130.22|127.82|130.72|128.32|130.97|128.57|130.05|127.65|0
1661452500000|2022-08-25 18:35:00|130.63|128.23|131.72|129.32|131.72|129.32|130.63|128.23|0
1661452800000|2022-08-25 18:40:00|131.81|129.41|132.22|129.82|132.82|130.42|131.81|129.41|0
1661453100000|2022-08-25 18:45:00|132.14|129.74|132.14|129.74|132.81|130.41|132.06|129.66|0
1661453400000|2022-08-25 18:50:00|132.22|129.82|131.62|129.22|133.15|130.75|131.54|129.14|0
1661453700000|2022-08-25 18:55:00|131.71|129.31|130.36|127.96|131.71|129.31|130.36|127.96|0
1661454000000|2022-08-25 19:00:00|130.44|128.04|129.68|127.28|130.78|128.38|129.68|127.28|0
1661454300000|2022-08-25 19:05:00|129.6|127.2|130.52|128.12|130.85|128.45|129.52|127.12|0
1661454600000|2022-08-25 19:10:00|130.6|128.2|129.93|127.53|130.94|128.54|129.93|127.53|0
1661454900000|2022-08-25 19:15:00|129.85|127.45|129.09|126.69|130.43|128.03|129.09|126.69|0
1661455200000|2022-08-25 19:20:00|129.01|126.61|128.26|125.86|129.09|126.69|128.18|125.78|0
1661455500000|2022-08-25 19:25:00|128.18|125.78|127.68|125.28|128.42|126.02|127.51|125.11|0
1661455800000|2022-08-25 19:30:00|127.76|125.36|128.42|126.02|129.08|126.68|127.68|125.28|0
1661456100000|2022-08-25 19:35:00|128.34|125.94|128.2|125.8|129.29|126.89|127.26|124.86|0
1661456400000|2022-08-25 19:40:00|128.11|125.71|125.66|123.26|128.28|125.88|125.66|123.26|0
1661456700000|2022-08-25 19:45:00|125.82|123.42|124.93|122.53|126.07|123.67|124.69|122.29|0
1661457000000|2022-08-25 19:50:00|124.77|122.37|124.61|122.21|125.9|123.5|124.36|121.96|0
1661457300000|2022-08-25 19:55:00|124.69|122.29|122.52|120.12|124.85|122.45|122.05|119.65|0
1661457600000|2022-08-25 20:00:00|122.13|119.73|123.56|121.16|123.56|121.16|122.13|119.73|0
1661457900000|2022-08-25 20:05:00|123.48|121.08|123.95|121.55|124.03|121.63|123.24|120.84|0
1661458200000|2022-08-25 20:10:00|124.03|121.63|124.59|122.19|124.59|122.19|124.03|121.63|0
1661458500000|2022-08-25 20:15:00|124.39|121.59|124.31|121.51|124.51|121.71|124.07|121.27|0
1661458800000|2022-08-25 20:20:00|124.23|121.43|124.31|121.51|124.39|121.59|124.15|121.35|0
1661459100000|2022-08-25 20:25:00|124.23|121.43|123.98|121.18|124.3|121.5|123.98|121.18|0
1661459400000|2022-08-25 20:30:00|124.02|121.22|124.1|121.3|124.3|121.5|124.02|121.22|0
1661459700000|2022-08-25 20:35:00|124.06|121.26|124.14|121.34|124.14|121.34|123.9|121.1|0
1661460000000|2022-08-25 20:40:00|124.22|121.42|124.29|121.49|124.29|121.49|124.05|121.25|0
1661460300000|2022-08-25 20:45:00|124.21|121.41|124.45|121.65|124.45|121.65|124.21|121.41|0
1661460600000|2022-08-25 20:50:00|124.53|121.73|124.41|121.61|124.53|121.73|124.41|121.61|0
1661460900000|2022-08-25 20:55:00|124.45|121.65|124.41|121.61|124.69|121.89|124.29|121.49|0
1661461200000|2022-08-25 21:00:00|124.47|121.67|124.28|121.48|124.47|121.67|124.28|121.48|0
1661461500000|2022-08-25 21:05:00|124.27|121.47|124.07|121.27|124.39|121.59|123.96|121.16|0
1661461800000|2022-08-25 21:10:00|124|121.2|123.98|121.18|124.13|121.33|123.93|121.13|0
1661462100000|2022-08-25 21:15:00|123.96|121.16|123.7|120.9|123.96|121.16|123.6|120.8|0
1661462400000|2022-08-25 21:20:00|123.61|120.81|123.67|120.87|123.69|120.89|123.57|120.77|0
1661462700000|2022-08-25 21:25:00|123.71|120.91|123.79|120.99|123.99|121.19|123.71|120.91|0
1661463000000|2022-08-25 21:30:00|123.8|121|123.88|121.08|123.88|121.08|123.74|120.94|0
1661463300000|2022-08-25 21:35:00|123.94|121.14|123.68|120.88|123.94|121.14|123.68|120.88|0
1661463600000|2022-08-25 21:40:00|123.7|120.9|123.73|120.93|123.75|120.95|123.62|120.82|0
1661463900000|2022-08-25 21:45:00|123.72|120.92|123.61|120.81|123.72|120.92|123.59|120.79|0
1661464200000|2022-08-25 21:50:00|123.63|120.83|123.6|120.8|123.83|121.03|123.59|120.79|0
1661464500000|2022-08-25 21:55:00|123.58|120.78|123.69|120.89|123.71|120.91|123.58|120.78|0
1661464800000|2022-08-25 22:00:00|123.57|120.77|124.08|121.28|124.09|121.29|122.85|120.05|0
1661465100000|2022-08-25 22:05:00|124.17|121.37|124.16|121.36|124.33|121.53|124.16|121.36|0
1661465400000|2022-08-25 22:10:00|124.2|121.4|124.48|121.68|124.56|121.76|124.2|121.4|0
1661465700000|2022-08-25 22:15:00|124.52|121.72|124.56|121.76|124.56|121.76|124.32|121.52|0
1661466000000|2022-08-25 22:20:00|124.64|121.84|124.96|122.16|125.04|122.24|124.56|121.76|0
1661466300000|2022-08-25 22:25:00|125.04|122.24|124.95|122.15|125.12|122.32|124.95|122.15|0
1661466600000|2022-08-25 22:30:00|125.03|122.23|124.63|121.83|125.03|122.23|124.63|121.83|0
1661466900000|2022-08-25 22:35:00|124.55|121.75|124.71|121.91|124.71|121.91|124.55|121.75|0
1661467200000|2022-08-25 22:40:00|124.67|121.87|124.78|121.98|124.87|122.07|124.62|121.82|0
1661467500000|2022-08-25 22:45:00|124.62|121.82|124.78|121.98|124.78|121.98|124.26|121.46|0
1661467800000|2022-08-25 22:50:00|124.74|121.94|124.62|121.82|124.78|121.98|124.62|121.82|0
1661468100000|2022-08-25 22:55:00|124.61|121.81|124.53|121.73|124.78|121.98|124.53|121.73|0
1661468400000|2022-08-25 23:00:00|124.45|121.65|124.37|121.57|124.45|121.65|124.05|121.25|0
1661468700000|2022-08-25 23:05:00|124.29|121.49|123.73|120.93|124.29|121.49|123.65|120.85|0
1661469000000|2022-08-25 23:10:00|123.65|120.85|123.88|121.08|123.88|121.08|123.57|120.77|0
1661469300000|2022-08-25 23:15:00|123.84|121.04|123.56|120.76|123.88|121.08|123.4|120.6|0
1661469600000|2022-08-25 23:20:00|123.48|120.68|123|120.2|123.56|120.76|122.84|120.04|0
1661469900000|2022-08-25 23:25:00|123.08|120.28|123.07|120.27|123.08|120.28|122.84|120.04|0
1661470200000|2022-08-25 23:30:00|123|120.2|123.07|120.27|123.23|120.43|122.96|120.16|0
1661470500000|2022-08-25 23:35:00|123.15|120.35|123.63|120.83|123.63|120.83|123.15|120.35|0
1661470800000|2022-08-25 23:40:00|123.71|120.91|123.46|120.66|123.87|121.07|123.46|120.66|0
1661471100000|2022-08-25 23:45:00|123.54|120.74|123.54|120.74|123.7|120.9|123.26|120.46|0
1661471400000|2022-08-25 23:50:00|123.46|120.66|123.78|120.98|123.86|121.06|123.46|120.66|0
1661471700000|2022-08-25 23:55:00|123.7|120.9|124.02|121.22|124.02|121.22|123.5|120.7|0
1661472000000|2022-08-26 00:00:00|124.1|121.3|124.17|121.37|124.49|121.69|123.61|120.81|0
1661472300000|2022-08-26 00:05:00|124.25|121.45|124.49|121.69|124.49|121.69|124.01|121.21|0
1661472600000|2022-08-26 00:10:00|124.65|121.85|124.81|122.01|124.97|122.17|124.49|121.69|0
1661472900000|2022-08-26 00:15:00|124.89|122.09|124.89|122.09|125.13|122.33|124.65|121.85|0
1661473200000|2022-08-26 00:20:00|124.97|122.17|124.48|121.68|125.05|122.25|124.48|121.68|0
1661473500000|2022-08-26 00:25:00|124.56|121.76|124.64|121.84|124.72|121.92|124.16|121.36|0
1661473800000|2022-08-26 00:30:00|124.56|121.76|124.15|121.35|124.64|121.84|124.15|121.35|0
1661474100000|2022-08-26 00:35:00|124.2|121.4|124.07|121.27|124.31|121.51|123.75|120.95|0
1661474400000|2022-08-26 00:40:00|124.03|121.23|123.75|120.95|124.11|121.31|123.59|120.79|0
1661474700000|2022-08-26 00:45:00|123.83|121.03|123.66|120.86|123.83|121.03|123.35|120.55|0
1661475000000|2022-08-26 00:50:00|123.58|120.78|123.58|120.78|123.9|121.1|123.5|120.7|0
1661475300000|2022-08-26 00:55:00|123.66|120.86|123.34|120.54|123.66|120.86|123.02|120.22|0
1661475600000|2022-08-26 01:00:00|123.42|120.62|123.58|120.78|123.66|120.86|123.34|120.54|0
1661475900000|2022-08-26 01:05:00|123.66|120.86|123.73|120.93|123.81|121.01|123.57|120.77|0
1661476200000|2022-08-26 01:10:00|123.81|121.01|123.61|120.81|123.81|121.01|123.57|120.77|0
1661476500000|2022-08-26 01:15:00|123.49|120.69|124.29|121.49|124.29|121.49|123.33|120.53|0
1661476800000|2022-08-26 01:20:00|124.13|121.33|124.2|121.4|124.41|121.61|123.89|121.09|0
1661477100000|2022-08-26 01:25:00|124.28|121.48|124.04|121.24|124.28|121.48|123.8|121|0
1661477400000|2022-08-26 01:30:00|123.96|121.16|123.96|121.16|124.04|121.24|123.56|120.76|0
1661477700000|2022-08-26 01:35:00|124.04|121.24|123.71|120.91|124.12|121.32|123.4|120.6|0
1661478000000|2022-08-26 01:40:00|123.79|120.99|123.79|120.99|123.87|121.07|123.55|120.75|0
1661478300000|2022-08-26 01:45:00|123.71|120.91|123.47|120.67|123.87|121.07|123.07|120.27|0
1661478600000|2022-08-26 01:50:00|123.39|120.59|122.75|119.95|123.39|120.59|122.75|119.95|0
1661478900000|2022-08-26 01:55:00|122.83|120.03|122.98|120.18|123.06|120.26|122.75|119.95|0
1661479200000|2022-08-26 02:00:00|123.06|120.26|123.06|120.26|123.3|120.5|122.9|120.1|0
1661479500000|2022-08-26 02:05:00|123.14|120.34|122.98|120.18|123.38|120.58|122.98|120.18|0
1661479800000|2022-08-26 02:10:00|123.06|120.26|122.9|120.1|123.22|120.42|122.82|120.02|0
1661480100000|2022-08-26 02:15:00|122.98|120.18|122.89|120.09|122.98|120.18|122.73|119.93|0
1661480400000|2022-08-26 02:20:00|122.97|120.17|122.89|120.09|123.13|120.33|122.81|120.01|0
1661480700000|2022-08-26 02:25:00|122.97|120.17|123.21|120.41|123.21|120.41|122.97|120.17|0
1661481000000|2022-08-26 02:30:00|123.13|120.33|123.2|120.4|123.28|120.48|122.89|120.09|0
1661481300000|2022-08-26 02:35:00|123.28|120.48|123.12|120.32|123.28|120.48|123.12|120.32|0
1661481600000|2022-08-26 02:40:00|123.2|120.4|122.96|120.16|123.2|120.4|122.88|120.08|0
1661481900000|2022-08-26 02:45:00|123.04|120.24|123.03|120.23|123.11|120.31|122.95|120.15|0
1661482200000|2022-08-26 02:50:00|123.11|120.31|122.95|120.15|123.11|120.31|122.95|120.15|0
1661482500000|2022-08-26 02:55:00|122.87|120.07|122.87|120.07|122.95|120.15|122.79|119.99|0
1661482800000|2022-08-26 03:00:00|122.95|120.15|123.02|120.22|123.03|120.23|122.71|119.91|0
1661483100000|2022-08-26 03:05:00|123.1|120.3|123.1|120.3|123.1|120.3|123.02|120.22|0
1661483400000|2022-08-26 03:10:00|123.02|120.22|122.94|120.14|123.1|120.3|122.86|120.06|0
1661483700000|2022-08-26 03:15:00|122.86|120.06|122.94|120.14|123.02|120.22|122.86|120.06|0
1661484000000|2022-08-26 03:20:00|122.86|120.06|122.85|120.05|122.86|120.06|122.7|119.9|0
1661484300000|2022-08-26 03:25:00|122.77|119.97|122.69|119.89|122.93|120.13|122.69|119.89|0
1661484600000|2022-08-26 03:30:00|122.77|119.97|122.69|119.89|122.77|119.97|122.69|119.89|0
1661484900000|2022-08-26 03:35:00|122.77|119.97|122.69|119.89|122.77|119.97|122.69|119.89|0
1661485200000|2022-08-26 03:40:00|122.68|119.88|122.92|120.12|122.92|120.12|122.68|119.88|0
1661485500000|2022-08-26 03:45:00|122.96|120.16|123|120.2|123.08|120.28|122.96|120.16|0
1661485800000|2022-08-26 03:50:00|123.08|120.28|123.15|120.35|123.23|120.43|123|120.2|0
1661486100000|2022-08-26 03:55:00|123.07|120.27|123.15|120.35|123.23|120.43|123.07|120.27|0
1661486400000|2022-08-26 04:00:00|123.23|120.43|123.31|120.51|123.47|120.67|123.15|120.35|0
1661486700000|2022-08-26 04:05:00|123.39|120.59|123.62|120.82|123.7|120.9|123.39|120.59|0
1661487000000|2022-08-26 04:10:00|123.54|120.74|123.62|120.82|123.78|120.98|123.54|120.74|0
1661487300000|2022-08-26 04:15:00|123.7|120.9|124.02|121.22|124.02|121.22|123.62|120.82|0
1661487600000|2022-08-26 04:20:00|123.94|121.14|123.78|120.98|124.02|121.22|123.78|120.98|0
1661487900000|2022-08-26 04:25:00|123.77|120.97|123.69|120.89|123.77|120.97|123.61|120.81|0
1661488200000|2022-08-26 04:30:00|123.61|120.81|123.61|120.81|123.61|120.81|123.61|120.81|0
1661488500000|2022-08-26 04:35:00|123.69|120.89|123.69|120.89|123.69|120.89|123.61|120.81|0
1661488800000|2022-08-26 04:40:00|123.65|120.85|123.68|120.88|123.72|120.92|123.52|120.72|0
1661489100000|2022-08-26 04:45:00|123.76|120.96|123.6|120.8|123.76|120.96|123.6|120.8|0
1661489400000|2022-08-26 04:50:00|123.68|120.88|124.08|121.28|124.08|121.28|123.68|120.88|0
1661489700000|2022-08-26 04:55:00|124|121.2|124.15|121.35|124.24|121.44|123.92|121.12|0
1661490000000|2022-08-26 05:00:00|124.07|121.27|124.39|121.59|124.4|121.6|124.07|121.27|0
1661490300000|2022-08-26 05:05:00|124.47|121.67|124.23|121.43|124.47|121.67|124.03|121.23|0
1661490600000|2022-08-26 05:10:00|124.15|121.35|124.15|121.35|124.55|121.75|124.15|121.35|0
1661490900000|2022-08-26 05:15:00|124.23|121.43|123.98|121.18|124.23|121.43|123.74|120.94|0
1661491200000|2022-08-26 05:20:00|123.9|121.1|124.06|121.26|124.06|121.26|123.74|120.94|0
1661491500000|2022-08-26 05:25:00|123.98|121.18|124.14|121.34|124.14|121.34|123.9|121.1|0
1661491800000|2022-08-26 05:30:00|124.06|121.26|125.29|122.49|125.46|122.66|124.06|121.26|0
1661492100000|2022-08-26 05:35:00|125.21|122.41|125.69|122.89|125.69|122.89|125.13|122.33|0
1661492400000|2022-08-26 05:40:00|125.61|122.81|125.29|122.49|125.69|122.89|125.21|122.41|0
1661492700000|2022-08-26 05:45:00|125.37|122.57|125.69|122.89|125.93|123.13|125.29|122.49|0
1661493000000|2022-08-26 05:50:00|125.61|122.81|125.44|122.64|125.69|122.89|125.28|122.48|0
1661493300000|2022-08-26 05:55:00|125.52|122.72|125.56|122.76|125.93|123.13|125.44|122.64|0
1661493600000|2022-08-26 06:00:00|125.6|122.8|125.52|122.72|126.08|123.28|125.52|122.72|0
1661493900000|2022-08-26 06:05:00|125.6|122.8|125.92|123.12|126.16|123.36|125.52|122.72|0
1661494200000|2022-08-26 06:10:00|125.76|122.96|126.08|123.28|126.32|123.52|125.67|122.87|0
1661494500000|2022-08-26 06:15:00|126|123.2|125.67|122.87|126.4|123.6|125.67|122.87|0
1661494800000|2022-08-26 06:20:00|125.75|122.95|125.99|123.19|125.99|123.19|125.51|122.71|0
1661495100000|2022-08-26 06:25:00|125.91|123.11|125.58|122.78|125.99|123.19|125.5|122.7|0
1661495400000|2022-08-26 06:30:00|125.5|122.7|125.54|122.74|126.38|123.58|125.18|122.38|0
1661495700000|2022-08-26 06:35:00|125.46|122.66|125.3|122.5|125.71|122.91|125.14|122.34|0
1661496000000|2022-08-26 06:40:00|125.22|122.42|125.54|122.74|125.74|122.94|125.14|122.34|0
1661496300000|2022-08-26 06:45:00|125.62|122.82|125.54|122.74|125.62|122.82|125.22|122.42|0
1661496600000|2022-08-26 06:50:00|125.62|122.82|125.69|122.89|125.94|123.14|125.45|122.65|0
1661496900000|2022-08-26 06:55:00|125.61|122.81|125.37|122.57|125.69|122.89|125.21|122.41|0
1661497200000|2022-08-26 07:00:00|125.45|122.65|126.41|123.61|126.42|123.62|125.13|122.33|0
1661497500000|2022-08-26 07:05:00|126.21|123.81|125.57|123.17|126.21|123.81|125.29|122.89|0
1661497800000|2022-08-26 07:10:00|125.56|123.16|125.4|123|126.13|123.73|125.16|122.76|0
1661498100000|2022-08-26 07:15:00|125.36|122.96|125.64|123.24|125.97|123.57|125.36|122.96|0
1661498400000|2022-08-26 07:20:00|125.72|123.32|124.59|122.19|125.72|123.32|124.51|122.11|0
1661498700000|2022-08-26 07:25:00|124.51|122.11|124.27|121.87|124.67|122.27|123.87|121.47|0
1661499000000|2022-08-26 07:30:00|124.19|121.79|125.31|122.91|125.63|123.23|124.11|121.71|0
1661499300000|2022-08-26 07:35:00|125.39|122.99|125.71|123.31|125.95|123.55|125.39|122.99|0
1661499600000|2022-08-26 07:40:00|125.79|123.39|126.68|124.28|127.25|124.85|125.71|123.31|0
1661499900000|2022-08-26 07:45:00|126.76|124.36|126.35|123.95|126.92|124.52|126.35|123.95|0
1661500200000|2022-08-26 07:50:00|126.39|123.99|126.59|124.19|126.83|124.43|126.19|123.79|0
1661500500000|2022-08-26 07:55:00|126.55|124.15|126.59|124.19|127|124.6|126.18|123.78|0
1661500800000|2022-08-26 08:00:00|126.67|124.27|127.4|125|127.77|125.37|126.67|124.27|0
1661501100000|2022-08-26 08:05:00|127.48|125.08|127.31|124.91|127.81|125.41|127.15|124.75|0
1661501400000|2022-08-26 08:10:00|127.39|124.99|127.23|124.83|127.72|125.32|127.07|124.67|0
1661501700000|2022-08-26 08:15:00|127.15|124.75|127.39|124.99|127.8|125.4|127.06|124.66|0
1661502000000|2022-08-26 08:20:00|127.47|125.07|127.39|124.99|127.71|125.31|127.31|124.91|0
1661502300000|2022-08-26 08:25:00|127.3|124.9|127.79|125.39|127.88|125.48|127.3|124.9|0
1661502600000|2022-08-26 08:30:00|127.87|125.47|126.73|124.33|128.45|126.05|126.57|124.17|0
1661502900000|2022-08-26 08:35:00|126.65|124.25|126.56|124.16|126.81|124.41|126.4|124|0
1661503200000|2022-08-26 08:40:00|126.48|124.08|126.48|124.08|126.89|124.49|126.32|123.92|0
1661503500000|2022-08-26 08:45:00|126.4|124|126.15|123.75|126.56|124.16|125.83|123.43|0
1661503800000|2022-08-26 08:50:00|126.07|123.67|126.88|124.48|126.96|124.56|125.91|123.51|0
1661504100000|2022-08-26 08:55:00|126.92|124.52|127.28|124.88|127.28|124.88|126.8|124.4|0
1661504400000|2022-08-26 09:00:00|127.2|124.8|127.52|125.12|127.61|125.21|127.12|124.72|0
1661504700000|2022-08-26 09:05:00|127.61|125.21|127.03|124.63|127.85|125.45|127.03|124.63|0
1661505000000|2022-08-26 09:10:00|126.95|124.55|127.03|124.63|127.52|125.12|126.95|124.55|0
1661505300000|2022-08-26 09:15:00|126.95|124.55|127.35|124.95|127.72|125.32|126.95|124.55|0
1661505600000|2022-08-26 09:20:00|127.43|125.03|128.49|126.09|128.68|126.28|127.35|124.95|0
1661505900000|2022-08-26 09:25:00|128.53|126.13|128.81|126.41|128.98|126.58|128.08|125.68|0
1661506200000|2022-08-26 09:30:00|128.89|126.49|129.06|126.66|129.63|127.23|128.65|126.25|0
1661506500000|2022-08-26 09:35:00|128.97|126.57|128.64|126.24|129.14|126.74|128.56|126.16|0
1661506800000|2022-08-26 09:40:00|128.56|126.16|128.39|125.99|128.81|126.41|128.39|125.99|0
1661507100000|2022-08-26 09:45:00|128.48|126.08|129.62|127.22|129.62|127.22|128.31|125.91|0
1661507400000|2022-08-26 09:50:00|129.54|127.14|129.54|127.14|129.83|127.43|129.45|127.05|0
1661507700000|2022-08-26 09:55:00|129.58|127.18|129.17|126.77|129.78|127.38|129.17|126.77|0
1661508000000|2022-08-26 10:00:00|129.2|126.8|129.04|126.64|129.37|126.97|128.79|126.39|0
1661508300000|2022-08-26 10:05:00|128.96|126.56|129.2|126.8|129.45|127.05|128.96|126.56|0
1661508600000|2022-08-26 10:10:00|129.12|126.72|129.11|126.71|129.69|127.29|129.03|126.63|0
1661508900000|2022-08-26 10:15:00|129.2|126.8|129.03|126.63|129.69|127.29|129.03|126.63|0
1661509200000|2022-08-26 10:20:00|129.11|126.71|128.45|126.05|129.44|127.04|128.45|126.05|0
1661509500000|2022-08-26 10:25:00|128.61|126.21|128.86|126.46|128.86|126.46|128.21|125.81|0
1661509800000|2022-08-26 10:30:00|128.78|126.38|129.51|127.11|129.68|127.28|128.74|126.34|0
1661510100000|2022-08-26 10:35:00|129.43|127.03|129.55|127.15|130.01|127.61|129.43|127.03|0
1661510400000|2022-08-26 10:40:00|129.51|127.11|129.92|127.52|130|127.6|129.26|126.86|0
1661510700000|2022-08-26 10:45:00|129.84|127.44|129.42|127.02|130.08|127.68|129.42|127.02|0
1661511000000|2022-08-26 10:50:00|129.34|126.94|129.75|127.35|130|127.6|129.26|126.86|0
1661511300000|2022-08-26 10:55:00|129.66|127.26|129.33|126.93|130.08|127.68|129.25|126.85|0
1661511600000|2022-08-26 11:00:00|129.25|126.85|130.15|127.75|130.32|127.92|128.92|126.52|0
1661511900000|2022-08-26 11:05:00|130.24|127.84|130.23|127.83|130.81|128.41|130.07|127.67|0
1661512200000|2022-08-26 11:10:00|130.15|127.75|129.49|127.09|130.15|127.75|129.49|127.09|0
1661512500000|2022-08-26 11:15:00|129.57|127.17|129.16|126.76|129.65|127.25|129.12|126.72|0
1661512800000|2022-08-26 11:20:00|129.07|126.67|129.4|127|129.57|127.17|129.07|126.67|0
1661513100000|2022-08-26 11:25:00|129.32|126.92|129.4|127|129.64|127.24|128.99|126.59|0
1661513400000|2022-08-26 11:30:00|129.56|127.16|128.82|126.42|129.64|127.24|128.57|126.17|0
1661513700000|2022-08-26 11:35:00|128.74|126.34|128.16|125.76|128.82|126.42|128|125.6|0
1661514000000|2022-08-26 11:40:00|128.24|125.84|128.24|125.84|128.45|126.05|127.91|125.51|0
1661514300000|2022-08-26 11:45:00|128.16|125.76|127.66|125.26|128.32|125.92|127.58|125.18|0
1661514600000|2022-08-26 11:50:00|127.58|125.18|127.25|124.85|128.07|125.67|127.25|124.85|0
1661514900000|2022-08-26 11:55:00|127.17|124.77|127.5|125.1|127.9|125.5|126.93|124.53|0
1661515200000|2022-08-26 12:00:00|127.41|125.01|128.06|125.66|128.06|125.66|127.09|124.69|0
1661515500000|2022-08-26 12:05:00|128.02|125.62|127.57|125.17|128.06|125.66|127.49|125.09|0
1661515800000|2022-08-26 12:10:00|127.65|125.25|127.49|125.09|128.14|125.74|127.49|125.09|0
1661516100000|2022-08-26 12:15:00|127.4|125|127.32|124.92|127.65|125.25|127.08|124.68|0
1661516400000|2022-08-26 12:20:00|127.4|125|127.32|124.92|128.22|125.82|127.24|124.84|0
1661516700000|2022-08-26 12:25:00|127.24|124.84|127.88|125.48|128.05|125.65|127.24|124.84|0
1661517000000|2022-08-26 12:30:00|128.01|125.61|125.57|123.17|128.74|126.34|123.86|121.46|0
1661517300000|2022-08-26 12:35:00|125.69|123.29|125.41|123.01|127.07|124.67|125.41|123.01|0
1661517600000|2022-08-26 12:40:00|125.29|122.89|127.13|124.73|127.78|125.38|125.29|122.89|0
1661517900000|2022-08-26 12:45:00|127.21|124.81|125.43|123.03|127.29|124.89|125.43|123.03|0
1661518200000|2022-08-26 12:50:00|125.27|122.87|125.02|122.62|125.71|123.31|124.63|122.23|0
1661518500000|2022-08-26 12:55:00|124.94|122.54|123.58|121.18|125.1|122.7|123.42|121.02|0
1661518800000|2022-08-26 13:00:00|123.66|121.26|121.13|118.73|123.82|121.42|121.13|118.73|0
1661519100000|2022-08-26 13:05:00|120.98|118.58|119.46|117.06|121.06|118.66|118.72|116.32|0
1661519400000|2022-08-26 13:10:00|119.5|117.1|122.1|119.7|122.1|119.7|119.11|116.71|0
1661519700000|2022-08-26 13:15:00|122.07|119.67|121.97|119.57|122.13|119.73|121.2|118.8|0
1661520000000|2022-08-26 13:20:00|122.05|119.65|122.68|120.28|123.39|120.99|122.05|119.65|0
1661520300000|2022-08-26 13:25:00|122.84|120.44|124.65|122.25|125.13|122.73|122.68|120.28|0
1661520600000|2022-08-26 13:30:00|124.73|122.33|125.13|122.73|127.14|124.74|124.41|122.01|0
1661520900000|2022-08-26 13:35:00|124.97|122.57|125.77|123.37|126.73|124.33|124.57|122.17|0
1661521200000|2022-08-26 13:40:00|125.93|123.53|124.56|122.16|126.01|123.61|124.08|121.68|0
1661521500000|2022-08-26 13:45:00|124.64|122.24|126|123.6|126|123.6|124.24|121.84|0
1661521800000|2022-08-26 13:50:00|126.08|123.68|124.71|122.31|127.71|125.31|124.63|122.23|0
1661522100000|2022-08-26 13:55:00|124.79|122.39|124.23|121.83|124.83|122.43|123.67|121.27|0
1661522400000|2022-08-26 14:00:00|125.47|123.07|136.21|132.85|136.25|133.85|124.43|122.03|0
1661522700000|2022-08-26 14:05:00|136.85|133.49|122.68|119.32|137.28|133.92|122.68|119.32|0
1661523000000|2022-08-26 14:10:00|122.13|118.77|125.64|122.28|127.72|124.36|121.26|117.9|0
1661523300000|2022-08-26 14:15:00|125.56|122.2|125.8|122.44|128|124.64|124.51|121.15|0
1661523600000|2022-08-26 14:20:00|125.72|122.36|133.84|130.48|134.14|130.78|125.72|122.36|0
1661523900000|2022-08-26 14:25:00|134.01|130.65|138.47|135.11|140.13|136.77|133.08|129.72|0
1661524200000|2022-08-26 14:30:00|139.34|135.98|143.44|140.08|144.07|140.71|135.92|132.56|0
1661524500000|2022-08-26 14:35:00|143.8|140.44|147.96|144.6|149.24|145.88|142.42|139.06|0
1661524800000|2022-08-26 14:40:00|147.78|144.42|146.59|143.23|147.78|144.42|145.14|141.78|0
1661525100000|2022-08-26 14:45:00|146.86|143.5|144.06|140.7|147.68|144.32|144.06|140.7|0
1661525400000|2022-08-26 14:50:00|143.97|140.61|145.5|142.14|146.67|143.31|143.97|140.61|0
1661525700000|2022-08-26 14:55:00|145.41|142.05|145.8|142.44|147.49|144.13|144.71|141.35|0
1661526000000|2022-08-26 15:00:00|146.25|142.89|150.47|147.11|150.47|147.11|145.71|142.35|0
1661526300000|2022-08-26 15:05:00|150.84|147.48|151.45|148.09|152.9|149.54|149.27|145.91|0
1661526600000|2022-08-26 15:10:00|151.96|148.6|150|146.64|152.62|149.26|149.91|146.55|0
1661526900000|2022-08-26 15:15:00|150.1|146.74|153.86|150.5|154.33|150.97|149.82|146.46|0
1661527200000|2022-08-26 15:20:00|154.73|151.37|152.76|149.4|156.17|152.81|152.76|149.4|0
1661527500000|2022-08-26 15:25:00|152.86|149.5|152.2|148.84|153.7|150.34|151.17|147.81|0
1661527800000|2022-08-26 15:30:00|152.38|149.02|151.26|147.9|153.23|149.87|150.7|147.34|0
1661528100000|2022-08-26 15:35:00|151.45|148.09|152.28|148.92|153.03|149.67|150.89|147.53|0
1661528400000|2022-08-26 15:40:00|152.57|149.21|153.41|150.05|154.45|151.09|151.35|147.99|0
1661528700000|2022-08-26 15:45:00|153.13|149.77|151.06|147.7|153.13|149.77|150.69|147.33|0
1661529000000|2022-08-26 15:50:00|150.97|147.61|150.32|146.96|152.18|148.82|149.49|146.13|0
1661529300000|2022-08-26 15:55:00|150.23|146.87|152.65|149.29|153.02|149.66|150.23|146.87|0
1661529600000|2022-08-26 16:00:00|153.02|149.66|156.14|152.78|156.24|152.88|152.55|149.19|0
1661529900000|2022-08-26 16:05:00|155.95|152.59|155.19|151.83|156.52|153.16|154.81|151.45|0
1661530200000|2022-08-26 16:10:00|155.09|151.73|154.52|151.16|156.04|152.68|154.43|151.07|0
1661530500000|2022-08-26 16:15:00|154.71|151.35|156.71|153.35|157.86|154.5|154.62|151.26|0
1661530800000|2022-08-26 16:20:00|156.9|153.54|157.86|154.5|158.24|154.88|156.9|153.54|0
1661531100000|2022-08-26 16:25:00|157.91|154.55|156.7|153.34|158.43|155.07|156.61|153.25|0
1661531400000|2022-08-26 16:30:00|156.8|153.44|159.74|156.38|159.94|156.58|156.8|153.44|0
1661531700000|2022-08-26 16:35:00|159.84|156.48|159.16|155.8|160.03|156.67|158.78|155.42|0
1661532000000|2022-08-26 16:40:00|159.07|155.71|158.1|154.74|159.74|156.38|156.76|153.4|0
1661532300000|2022-08-26 16:45:00|158.01|154.65|156.38|153.02|158.58|155.22|156.38|153.02|0
1661532600000|2022-08-26 16:50:00|156.47|153.11|157.81|154.45|158.48|155.12|156.47|153.11|0
1661532900000|2022-08-26 16:55:00|157.62|154.26|156.18|152.82|157.62|154.26|155.9|152.54|0
1661533200000|2022-08-26 17:00:00|156.47|153.11|156.37|153.01|157.42|154.06|155.42|152.06|0
1661533500000|2022-08-26 17:05:00|156.46|153.1|155.61|152.25|156.46|153.1|155.04|151.68|0
1661533800000|2022-08-26 17:10:00|155.8|152.44|157.03|153.67|157.7|154.34|155.51|152.15|0
1661534100000|2022-08-26 17:15:00|157.22|153.86|157.89|154.53|158.37|155.01|156.17|152.81|0
1661534400000|2022-08-26 17:20:00|158.17|154.81|156.55|153.19|158.17|154.81|156.55|153.19|0
1661534700000|2022-08-26 17:25:00|156.6|153.24|157.12|153.76|157.12|153.76|155.78|152.42|0
1661535000000|2022-08-26 17:30:00|157.21|153.85|157.39|154.03|158.94|155.58|157.19|153.83|0
1661535300000|2022-08-26 17:35:00|157.2|153.84|158.54|155.18|158.64|155.28|156.81|153.45|0
1661535600000|2022-08-26 17:40:00|158.44|155.08|159.89|156.53|160.48|157.12|158.44|155.08|0
1661535900000|2022-08-26 17:45:00|159.8|156.44|159.7|156.34|160.28|156.92|159.11|155.75|0
1661536200000|2022-08-26 17:50:00|159.6|156.24|160.08|156.72|160.96|157.6|159.6|156.24|0
1661536500000|2022-08-26 17:55:00|160.18|156.82|160.18|156.82|160.66|157.3|159.79|156.43|0
1661536800000|2022-08-26 18:00:00|160.27|156.91|160.56|157.2|160.85|157.49|159.4|156.04|0
1661537100000|2022-08-26 18:05:00|160.66|157.3|161.14|157.78|161.54|158.18|159.98|156.62|0
1661537400000|2022-08-26 18:10:00|161.24|157.88|161.73|158.37|162.22|158.86|161.14|157.78|0
1661537700000|2022-08-26 18:15:00|161.63|158.27|163.89|160.53|164.29|160.93|161.63|158.27|0
1661538000000|2022-08-26 18:20:00|163.69|160.33|162.9|159.54|163.69|160.33|162.11|158.75|0
1661538300000|2022-08-26 18:25:00|163|159.64|162.91|160.51|163.59|160.71|160.67|158.27|0
1661538600000|2022-08-26 18:30:00|163.11|160.71|162.61|160.21|163.4|161|162.12|159.72|0
1661538900000|2022-08-26 18:35:00|162.71|160.31|163.59|161.19|164.19|161.79|162.12|159.72|0
1661539200000|2022-08-26 18:40:00|163.69|161.29|164.38|161.98|164.48|162.08|163.3|160.9|0
1661539500000|2022-08-26 18:45:00|164.28|161.88|164.97|162.57|165.27|162.87|163.29|160.89|0
1661539800000|2022-08-26 18:50:00|164.87|162.47|166.07|163.67|166.07|163.67|164.68|162.28|0
1661540100000|2022-08-26 18:55:00|165.97|163.57|167.43|165.03|167.84|165.44|165.67|163.27|0
1661540400000|2022-08-26 19:00:00|167.53|165.13|166.73|164.33|167.53|165.13|165.44|163.04|0
1661540700000|2022-08-26 19:05:00|166.83|164.43|168.94|166.54|169.24|166.84|166.13|163.73|0
1661541000000|2022-08-26 19:10:00|168.84|166.44|169.03|166.63|170.05|167.65|168.63|166.23|0
1661541300000|2022-08-26 19:15:00|169.14|166.74|167.32|164.92|169.14|166.74|166.32|163.92|0
1661541600000|2022-08-26 19:20:00|167.22|164.82|169.23|166.83|170.24|167.84|166.52|164.12|0
1661541900000|2022-08-26 19:25:00|169.33|166.93|168.82|166.42|170.04|167.64|167.72|165.32|0
1661542200000|2022-08-26 19:30:00|168.72|166.32|170.54|168.14|170.54|168.14|168.32|165.92|0
1661542500000|2022-08-26 19:35:00|170.44|168.04|170.84|168.44|171.97|169.57|169.93|167.53|0
1661542800000|2022-08-26 19:40:00|170.74|168.34|171.79|169.39|173.5|171.1|170.44|168.04|0
1661543100000|2022-08-26 19:45:00|171.48|169.08|174.12|171.72|175.25|172.85|170.87|168.47|0
1661543400000|2022-08-26 19:50:00|174.01|171.61|176.86|174.46|176.86|174.46|172.48|170.08|0
1661543700000|2022-08-26 19:55:00|176.91|174.51|176.8|174.4|177.01|174.61|173.6|171.2|0
1661544000000|2022-08-26 20:00:00|177.11|174.71|178.68|176.28|179.31|176.91|176.9|174.5|0
1661544300000|2022-08-26 20:05:00|178.57|176.17|178.25|175.85|178.99|176.59|178.15|175.75|0
1661544600000|2022-08-26 20:10:00|178.15|175.75|175.88|173.48|178.46|176.06|175.78|173.38|0
1661732700000|2022-08-29 00:25:00|195.05|192.25|194.94|192.14|195.27|192.47|194.72|191.92|0
1661733000000|2022-08-29 00:30:00|194.89|192.09|193.86|191.06|195.05|192.25|191.97|189.17|0
1661733300000|2022-08-29 00:35:00|193.97|191.17|191.98|189.18|193.97|191.17|191.76|188.96|0
1661733600000|2022-08-29 00:40:00|192.1|189.3|193.21|190.41|193.66|190.86|191.87|189.07|0
1661733900000|2022-08-29 00:45:00|193.32|190.52|194.55|191.75|195|192.2|193.21|190.41|0
1661734200000|2022-08-29 00:50:00|194.66|191.86|194.32|191.52|194.78|191.98|193.76|190.96|0
1661734500000|2022-08-29 00:55:00|194.55|191.75|195.45|192.65|196.3|193.5|194.32|191.52|0
1661734800000|2022-08-29 01:00:00|195.33|192.53|195.44|192.64|195.9|193.1|194.77|191.97|0
1661735100000|2022-08-29 01:05:00|195.33|192.53|193.99|191.19|195.56|192.76|193.99|191.19|0
1661735400000|2022-08-29 01:10:00|193.94|191.14|195.9|193.1|196.01|193.21|193.88|191.08|0
1661735700000|2022-08-29 01:15:00|196.13|193.33|196.12|193.32|196.47|193.67|195.33|192.53|0
1661736000000|2022-08-29 01:20:00|196.01|193.21|196.23|193.43|197.03|194.23|195.67|192.87|0
1661736300000|2022-08-29 01:25:00|196.35|193.55|197.43|194.63|197.7|194.9|196.01|193.21|0
1661736600000|2022-08-29 01:30:00|197.55|194.75|198.26|195.46|199.62|196.82|197.55|194.75|0
1661736900000|2022-08-29 01:35:00|198.15|195.35|198.03|195.23|199.27|196.47|197.92|195.12|0
1661737200000|2022-08-29 01:40:00|198.14|195.34|197.01|194.21|198.14|195.34|196.68|193.88|0
1661737500000|2022-08-29 01:45:00|196.9|194.1|197.23|194.43|197.69|194.89|196.9|194.1|0
1661737800000|2022-08-29 01:50:00|197.35|194.55|196.22|193.42|197.57|194.77|196.11|193.31|0
1661738100000|2022-08-29 01:55:00|196.11|193.31|196.11|193.31|196.78|193.98|196|193.2|0
1661738400000|2022-08-29 02:00:00|196|193.2|196.33|193.53|196.67|193.87|196|193.2|0
1661738700000|2022-08-29 02:05:00|196.22|193.42|195.1|192.3|196.22|193.42|194.43|191.63|0
1661739000000|2022-08-29 02:10:00|195.21|192.41|195.09|192.29|195.6|192.8|194.76|191.96|0
1661739300000|2022-08-29 02:15:00|194.98|192.18|195.42|192.62|195.76|192.96|194.98|192.18|0
1661739600000|2022-08-29 02:20:00|195.48|192.68|194.42|191.62|195.53|192.73|194.31|191.51|0
1661739900000|2022-08-29 02:25:00|194.31|191.51|193.3|190.5|194.31|191.51|192.75|189.95|0
1661740200000|2022-08-29 02:30:00|193.19|190.39|192.75|189.95|193.75|190.95|192.75|189.95|0
1661740500000|2022-08-29 02:35:00|192.64|189.84|192.63|189.83|193.19|190.39|192.53|189.73|0
1661740800000|2022-08-29 02:40:00|192.52|189.72|191.75|188.95|192.52|189.72|191.42|188.62|0
1661741100000|2022-08-29 02:45:00|191.53|188.73|192.74|189.94|192.74|189.94|191.53|188.73|0
1661741400000|2022-08-29 02:50:00|192.63|189.83|193.4|190.6|194.06|191.26|192.52|189.72|0
1661741700000|2022-08-29 02:55:00|193.51|190.71|193.39|190.59|193.73|190.93|193.17|190.37|0
1661742000000|2022-08-29 03:00:00|193.34|190.54|193.72|190.92|193.72|190.92|192.73|189.93|0
1661742300000|2022-08-29 03:05:00|193.83|191.03|193.17|190.37|194.06|191.26|193.17|190.37|0
1661742600000|2022-08-29 03:10:00|193.06|190.26|192.83|190.03|193.28|190.48|192.5|189.7|0
1661742900000|2022-08-29 03:15:00|192.72|189.92|192.39|189.59|192.72|189.92|192.06|189.26|0
1661743200000|2022-08-29 03:20:00|192.5|189.7|191.86|189.06|192.77|189.97|191.51|188.71|0
1661743500000|2022-08-29 03:25:00|191.92|189.12|191.64|188.84|191.97|189.17|191.09|188.29|0
1661743800000|2022-08-29 03:30:00|191.53|188.73|190.86|188.06|191.86|189.06|190.64|187.84|0
1661744100000|2022-08-29 03:35:00|190.81|188.01|190.86|188.06|191.08|188.28|190.53|187.73|0
1661744400000|2022-08-29 03:40:00|190.75|187.95|191.41|188.61|191.85|189.05|190.75|187.95|0
1661744700000|2022-08-29 03:45:00|191.3|188.5|191.07|188.27|191.41|188.61|190.96|188.16|0
1661745000000|2022-08-29 03:50:00|191.18|188.38|190.74|187.94|191.18|188.38|190.52|187.72|0
1661745300000|2022-08-29 03:55:00|190.85|188.05|189.86|187.06|190.85|188.05|189.75|186.95|0
1661745600000|2022-08-29 04:00:00|189.69|186.89|189.14|186.34|189.91|187.11|189.04|186.24|0
1661745900000|2022-08-29 04:05:00|189.25|186.45|189.36|186.56|189.8|187|189.14|186.34|0
1661746200000|2022-08-29 04:10:00|189.47|186.67|190.01|187.21|190.12|187.32|189.47|186.67|0
1661746500000|2022-08-29 04:15:00|190.07|187.27|191.49|188.69|191.71|188.91|189.74|186.94|0
1661746800000|2022-08-29 04:20:00|191.6|188.8|191.6|188.8|192.38|189.58|191.38|188.58|0
1661747100000|2022-08-29 04:25:00|191.71|188.91|191.76|188.96|192.15|189.35|191.49|188.69|0
1661747400000|2022-08-29 04:30:00|191.82|189.02|191.59|188.79|191.82|189.02|191.04|188.24|0
1661747700000|2022-08-29 04:35:00|191.7|188.9|191.81|189.01|192.03|189.23|191.21|188.41|0
1661748000000|2022-08-29 04:40:00|191.7|188.9|191.59|188.79|191.81|189.01|191.48|188.68|0
1661748300000|2022-08-29 04:45:00|191.7|188.9|192|189.2|192.23|189.43|191.12|188.32|0
1661748600000|2022-08-29 04:50:00|192.12|189.32|191.56|188.76|192.34|189.54|191.56|188.76|0
1661748900000|2022-08-29 04:55:00|191.67|188.87|191.11|188.31|191.67|188.87|191.01|188.21|0
1661749200000|2022-08-29 05:00:00|190.89|188.09|190.78|187.98|191|188.2|190.12|187.32|0
1661749500000|2022-08-29 05:05:00|190.89|188.09|191.77|188.97|191.88|189.08|190.67|187.87|0
1661749800000|2022-08-29 05:10:00|191.55|188.75|190.99|188.19|192.05|189.25|190.88|188.08|0
1661750100000|2022-08-29 05:15:00|191.1|188.3|190.66|187.86|191.32|188.52|190.55|187.75|0
1661750400000|2022-08-29 05:20:00|190.77|187.97|191.1|188.3|191.32|188.52|190.55|187.75|0
1661750700000|2022-08-29 05:25:00|191.21|188.41|191.32|188.52|191.54|188.74|190.88|188.08|0
1661751000000|2022-08-29 05:30:00|191.21|188.41|191.15|188.35|191.65|188.85|190.54|187.74|0
1661751300000|2022-08-29 05:35:00|191.2|188.4|191.64|188.84|191.86|189.06|190.76|187.96|0
1661751600000|2022-08-29 05:40:00|191.75|188.95|192.74|189.94|192.74|189.94|191.53|188.73|0
1661751900000|2022-08-29 05:45:00|192.63|189.83|192.96|190.16|193.19|190.39|192.52|189.72|0
1661752200000|2022-08-29 05:50:00|192.85|190.05|193.4|190.6|193.74|190.94|192.85|190.05|0
1661752500000|2022-08-29 05:55:00|193.51|190.71|195.41|192.61|195.52|192.72|193.51|190.71|0
1661752800000|2022-08-29 06:00:00|195.18|192.38|193.73|190.93|195.24|192.44|192.84|190.04|0
1661753100000|2022-08-29 06:05:00|193.84|191.04|191.29|188.49|193.95|191.15|190.52|187.72|0
1661753400000|2022-08-29 06:10:00|191.18|188.38|191.62|188.82|191.73|188.93|190.63|187.83|0
1661753700000|2022-08-29 06:15:00|191.4|188.6|191.39|188.59|191.5|188.7|190.4|187.6|0
1661754000000|2022-08-29 06:20:00|191.5|188.7|191.61|188.81|192.17|189.37|191.06|188.26|0
1661754300000|2022-08-29 06:25:00|191.56|188.76|192.6|189.8|192.71|189.91|190.84|188.04|0
1661754600000|2022-08-29 06:30:00|192.49|189.69|191.38|188.58|192.49|189.69|191.05|188.25|0
1661754900000|2022-08-29 06:35:00|191.27|188.47|190.61|187.81|191.71|188.91|190.28|187.48|0
1661755200000|2022-08-29 06:40:00|190.5|187.7|189.95|187.15|190.72|187.92|189.62|186.82|0
1661755500000|2022-08-29 06:45:00|189.94|187.14|191.07|188.27|191.07|188.27|187.36|184.56|0
1661755800000|2022-08-29 06:50:00|191.18|188.38|190.41|187.61|191.18|188.38|190.41|187.61|0
1661756100000|2022-08-29 06:55:00|190.52|187.72|188.54|185.74|190.52|187.72|187.99|185.19|0
1661756400000|2022-08-29 07:00:00|188.49|185.69|185.83|182.47|189.31|186.18|185.34|181.98|0
1661756700000|2022-08-29 07:05:00|185.67|182.31|187.05|184.17|187.16|184.3|184.99|182.11|0
1661757000000|2022-08-29 07:10:00|187.21|184.33|187.95|185.55|188.11|185.71|186.4|183.52|0
1661757300000|2022-08-29 07:15:00|187.78|185.38|190.3|187.9|190.3|187.9|187.24|184.84|0
1661757600000|2022-08-29 07:20:00|190.41|188.01|193.08|190.2|194.53|191.65|190.41|188.01|0
1661757900000|2022-08-29 07:25:00|193.19|190.31|191.19|188.31|193.19|190.31|191.19|188.31|0
1661758200000|2022-08-29 07:30:00|191.08|188.2|188.66|185.78|191.08|188.2|188.45|185.57|0
1661758500000|2022-08-29 07:35:00|188.72|185.84|186.59|183.71|188.77|185.89|186.27|183.39|0
1661758800000|2022-08-29 07:40:00|186.7|183.82|189.75|186.87|189.97|187.09|186.7|183.82|0
1661759100000|2022-08-29 07:45:00|189.86|186.98|188.98|186.1|190.08|187.2|188.76|185.88|0
1661759400000|2022-08-29 07:50:00|189.09|186.21|188|185.12|189.86|186.98|187.45|184.57|0
1661759700000|2022-08-29 07:55:00|188.05|185.17|187.23|184.35|188.05|185.17|186.69|183.81|0
1661760000000|2022-08-29 08:00:00|187.34|184.46|189.19|186.31|189.63|186.75|186.64|183.76|0
1661760300000|2022-08-29 08:05:00|189.3|186.42|189.85|186.97|190.18|187.3|189.08|186.2|0
1661760600000|2022-08-29 08:10:00|189.74|186.86|190.67|187.79|190.83|187.95|189.74|186.86|0
1661760900000|2022-08-29 08:15:00|190.61|187.73|189.18|186.3|191.27|188.39|188.96|186.08|0
1661761200000|2022-08-29 08:20:00|189.07|186.19|190.83|187.95|190.83|187.95|187.98|185.1|0
1661761500000|2022-08-29 08:25:00|190.94|188.06|190.93|188.05|191.27|188.39|190.38|187.5|0
1661761800000|2022-08-29 08:30:00|191.04|188.16|191.43|188.55|191.48|188.6|190.05|187.17|0
1661762100000|2022-08-29 08:35:00|191.48|188.6|191.92|189.04|192.59|189.71|190.71|187.83|0
1661762400000|2022-08-29 08:40:00|192.03|189.15|191.59|188.71|192.92|190.04|191.48|188.6|0
1661762700000|2022-08-29 08:45:00|191.53|188.65|190.92|188.04|191.59|188.71|190.21|187.33|0
1661763000000|2022-08-29 08:50:00|190.81|187.93|192.69|189.81|192.74|189.86|190.7|187.82|0
1661763300000|2022-08-29 08:55:00|192.58|189.7|194.69|191.81|194.69|191.81|192.13|189.25|0
1661763600000|2022-08-29 09:00:00|194.47|191.59|194.91|192.03|195.13|192.25|193.91|191.03|0
1661763900000|2022-08-29 09:05:00|194.97|192.09|193.68|190.8|194.97|192.09|193.01|190.13|0
1661764200000|2022-08-29 09:10:00|193.57|190.69|192.01|189.13|193.68|190.8|192.01|189.13|0
1661764500000|2022-08-29 09:15:00|191.79|188.91|193.34|190.46|193.51|190.63|191.67|188.79|0
1661764800000|2022-08-29 09:20:00|193.23|190.35|192.89|190.01|193.56|190.68|192.33|189.45|0
1661765100000|2022-08-29 09:25:00|193|190.12|192.66|189.78|193.17|190.29|191.67|188.79|0
1661765400000|2022-08-29 09:30:00|192.77|189.89|193.66|190.78|194|191.12|192.11|189.23|0
1661765700000|2022-08-29 09:35:00|193.55|190.67|194.66|191.78|194.77|191.89|193.1|190.22|0
1661766000000|2022-08-29 09:40:00|194.77|191.89|194.65|191.77|195.21|192.33|193.99|191.11|0
1661766300000|2022-08-29 09:45:00|194.87|191.99|195.99|193.11|196.21|193.33|194.76|191.88|0
1661766600000|2022-08-29 09:50:00|195.88|193|194.87|191.99|196.1|193.22|194.64|191.76|0
1661766900000|2022-08-29 09:55:00|194.75|191.87|192.86|189.98|194.75|191.87|192.3|189.42|0
1661767200000|2022-08-29 10:00:00|193.08|190.2|192.91|190.03|193.19|190.31|192.19|189.31|0
1661767500000|2022-08-29 10:05:00|192.85|189.97|193.18|190.3|193.52|190.64|192.74|189.86|0
1661767800000|2022-08-29 10:10:00|193.3|190.42|194.63|191.75|195.08|192.2|192.74|189.86|0
1661768100000|2022-08-29 10:15:00|194.74|191.86|193.4|190.52|194.85|191.97|193.18|190.3|0
1661768400000|2022-08-29 10:20:00|193.51|190.63|192.62|189.74|193.84|190.96|192.4|189.52|0
1661768700000|2022-08-29 10:25:00|192.51|189.63|193.84|190.96|194.62|191.74|192.4|189.52|0
1661769000000|2022-08-29 10:30:00|193.73|190.85|191.73|188.85|193.73|190.85|191.62|188.74|0
1661769300000|2022-08-29 10:35:00|191.62|188.74|192.17|189.29|193.05|190.17|191.4|188.52|0
1661769600000|2022-08-29 10:40:00|192.06|189.18|192.72|189.84|192.72|189.84|191.61|188.73|0
1661769900000|2022-08-29 10:45:00|192.5|189.62|192.05|189.17|192.5|189.62|191.61|188.73|0
1661770200000|2022-08-29 10:50:00|191.94|189.06|191.38|188.5|192.6|189.72|191.38|188.5|0
1661770500000|2022-08-29 10:55:00|191.49|188.61|194.04|191.16|194.15|191.27|191.49|188.61|0
1661770800000|2022-08-29 11:00:00|193.82|190.94|194.48|191.6|194.6|191.72|193.32|190.44|0
1661771100000|2022-08-29 11:05:00|194.37|191.49|195.82|192.94|196.16|193.28|194.37|191.49|0
1661771400000|2022-08-29 11:10:00|195.71|192.83|195.36|192.48|197.57|194.69|195.15|192.27|0
1661771700000|2022-08-29 11:15:00|195.47|192.59|195.97|193.09|196.31|193.43|194.85|191.97|0
1661772000000|2022-08-29 11:20:00|195.86|192.98|194.74|191.86|196.19|193.31|194.57|191.69|0
1661772300000|2022-08-29 11:25:00|194.85|191.97|195.74|192.86|195.85|192.97|194.63|191.75|0
1661772600000|2022-08-29 11:30:00|195.52|192.64|195.5|193.1|196.19|193.43|194.38|191.96|0
1661772900000|2022-08-29 11:35:00|195.61|193.21|194.6|192.2|195.61|193.21|194.26|191.86|0
1661773200000|2022-08-29 11:40:00|194.43|192.03|194.71|192.31|195.04|192.64|193.82|191.42|0
1661773500000|2022-08-29 11:45:00|194.77|192.37|193.26|190.86|194.82|192.42|193.15|190.75|0
1661773800000|2022-08-29 11:50:00|193.04|190.64|194.14|191.74|194.37|191.97|193.03|190.63|0
1661774100000|2022-08-29 11:55:00|194.03|191.63|192.7|190.3|194.03|191.63|192.7|190.3|0
1661774400000|2022-08-29 12:00:00|192.92|190.52|193.47|191.07|194.14|191.74|192.81|190.41|0
1661774700000|2022-08-29 12:05:00|193.25|190.85|193.91|191.51|193.91|191.51|192.58|190.18|0
1661775000000|2022-08-29 12:10:00|193.8|191.4|194.69|192.29|195.13|192.73|193.8|191.4|0
1661775300000|2022-08-29 12:15:00|194.58|192.18|193.79|191.39|194.91|192.51|193.68|191.28|0
1661775600000|2022-08-29 12:20:00|193.46|191.06|192.57|190.17|193.46|191.06|192.46|190.06|0
1661775900000|2022-08-29 12:25:00|192.46|190.06|191.35|188.95|192.46|190.06|191.35|188.95|0
1661776200000|2022-08-29 12:30:00|191.46|189.06|189.81|187.41|191.57|189.17|189.7|187.3|0
1661776500000|2022-08-29 12:35:00|189.7|187.3|190.13|187.73|190.8|188.4|188.5|186.1|0
1661776800000|2022-08-29 12:40:00|190.03|187.63|190.9|188.02|192.65|189.77|190.03|187.49|0
1661777100000|2022-08-29 12:45:00|190.79|187.91|190.68|187.8|190.9|188.02|189.8|186.92|0
1661777400000|2022-08-29 12:50:00|190.57|187.69|191.33|188.45|191.56|188.68|190.13|187.25|0
1661777700000|2022-08-29 12:55:00|191.45|188.57|191.55|188.67|191.66|188.78|190.78|187.9|0
1661778000000|2022-08-29 13:00:00|191.44|188.56|191.33|188.45|191.99|189.11|190.67|187.79|0
1661778300000|2022-08-29 13:05:00|191.11|188.23|190.22|187.34|191.22|188.34|190.06|187.18|0
1661778600000|2022-08-29 13:10:00|190.11|187.23|191.76|188.88|192.32|189.44|189.35|186.47|0
1661778900000|2022-08-29 13:15:00|191.65|188.77|190|187.12|192.09|189.21|189.67|186.79|0
1661779200000|2022-08-29 13:20:00|189.89|187.01|189.12|186.24|190|187.12|188.79|185.91|0
1661779500000|2022-08-29 13:25:00|189.23|186.35|190.32|187.44|190.6|187.72|189.23|186.35|0
1661779800000|2022-08-29 13:30:00|190.98|188.1|186.58|184.18|193.18|190.78|186.26|183.86|0
1661780100000|2022-08-29 13:35:00|186.04|183.64|187.01|184.61|187.78|185.38|184.53|182.13|0
1661780400000|2022-08-29 13:40:00|187.23|184.83|186.36|183.96|187.45|185.05|183.56|181.16|0
1661780700000|2022-08-29 13:45:00|186.47|184.07|188.42|186.02|189.41|187.01|185.82|183.42|0
1661781000000|2022-08-29 13:50:00|188.31|185.91|186.98|184.58|188.31|185.91|184.52|182.12|0
1661781300000|2022-08-29 13:55:00|186.76|184.36|185.88|183.48|186.76|184.36|183.12|180.72|0
1661781600000|2022-08-29 14:00:00|186.1|183.7|186.54|184.14|187.2|184.8|185.24|182.84|0
1661781900000|2022-08-29 14:05:00|186.65|184.25|185.34|182.94|187.42|185.02|184.26|181.86|0
1661782200000|2022-08-29 14:10:00|185.45|183.05|184.36|181.96|185.88|183.48|182.43|180.03|0
1661782500000|2022-08-29 14:15:00|184.58|182.18|180.18|177.78|184.8|182.4|179.65|177.25|0
1661782800000|2022-08-29 14:20:00|180.29|177.89|180.39|177.99|181.03|178.63|179.22|176.82|0
1661783100000|2022-08-29 14:25:00|180.6|178.2|182.18|179.78|182.18|179.78|178.87|176.47|0
1661783400000|2022-08-29 14:30:00|182.51|180.11|184.45|182.05|185.22|182.82|180.14|177.74|0
1661783700000|2022-08-29 14:35:00|184.56|182.16|188.84|186.44|189.17|186.77|184.35|181.95|0
1661784000000|2022-08-29 14:40:00|188.73|186.33|188.07|185.67|190.38|187.98|187.63|185.23|0
1661784300000|2022-08-29 14:45:00|187.63|185.23|188.83|186.43|189.72|187.32|187.41|185.01|0
1661784600000|2022-08-29 14:50:00|188.28|185.88|191.82|189.42|192.83|190.43|188.28|185.88|0
1661784900000|2022-08-29 14:55:00|191.93|189.53|191.93|189.53|193.27|190.87|191.37|188.97|0
1661785200000|2022-08-29 15:00:00|192.49|190.09|188.52|186.12|192.49|190.09|187.86|185.46|0
1661785500000|2022-08-29 15:05:00|188.41|186.01|189.73|187.33|192.29|189.89|188.3|185.9|0
1661785800000|2022-08-29 15:10:00|189.68|187.28|190.28|187.88|191.95|189.55|189.18|186.78|0
1661786100000|2022-08-29 15:15:00|190.61|188.21|189.06|186.66|190.61|188.21|188.62|186.22|0
1661786400000|2022-08-29 15:20:00|188.95|186.55|186.07|183.67|189.72|187.32|185.63|183.23|0
1661786700000|2022-08-29 15:25:00|185.96|183.56|187.28|184.88|187.72|185.32|184.98|182.58|0
1661787000000|2022-08-29 15:30:00|187.06|184.66|183.66|181.26|188.6|186.2|182.9|180.5|0
1661787300000|2022-08-29 15:35:00|183.61|181.21|183.77|181.37|185.3|182.9|181.5|179.1|0
1661787600000|2022-08-29 15:40:00|184.09|181.69|187.49|185.09|187.49|185.09|183.99|181.59|0
1661787900000|2022-08-29 15:45:00|187.27|184.87|183.65|181.25|187.71|185.31|183.55|181.15|0
1661788200000|2022-08-29 15:50:00|183.55|181.15|183.11|180.71|184.52|182.12|182.57|180.17|0
1661788500000|2022-08-29 15:55:00|182.89|180.49|182.02|179.62|183.22|180.82|181.38|178.98|0
1661788800000|2022-08-29 16:00:00|181.81|179.41|178.59|176.19|182.13|179.73|178.54|176.14|0
1661789100000|2022-08-29 16:05:00|178.8|176.4|179.44|177.04|179.98|177.58|177.85|175.45|0
1661789400000|2022-08-29 16:10:00|179.55|177.15|179.76|177.36|180.94|178.54|178.27|175.87|0
1661789700000|2022-08-29 16:15:00|179.87|177.47|178.9|176.5|179.87|177.47|177.41|175.01|0
1661790000000|2022-08-29 16:20:00|179.01|176.61|180.18|177.78|180.39|177.99|178.37|175.97|0
1661790300000|2022-08-29 16:25:00|180.07|177.67|179.86|177.46|180.71|178.31|179|176.6|0
1661790600000|2022-08-29 16:30:00|179.96|177.56|182.43|180.03|182.76|180.36|179.96|177.56|0
1661790900000|2022-08-29 16:35:00|182.65|180.25|181.57|179.17|183.08|180.68|181.24|178.84|0
1661791200000|2022-08-29 16:40:00|181.67|179.27|179.74|177.34|181.67|179.27|179.63|177.23|0
1661791500000|2022-08-29 16:45:00|179.52|177.12|176.13|173.73|180.27|177.87|175.92|173.52|0
1661791800000|2022-08-29 16:50:00|176.02|173.62|174.59|172.19|177.94|175.54|173.86|171.46|0
1661792100000|2022-08-29 16:55:00|174.7|172.3|176.59|174.19|176.8|174.4|174.7|172.3|0
1661792400000|2022-08-29 17:00:00|176.48|174.08|176.16|173.76|176.48|174.08|174.48|172.08|0
1661792700000|2022-08-29 17:05:00|175.95|173.55|175.21|172.81|176.16|173.76|174.27|171.87|0
1661793000000|2022-08-29 17:10:00|175.11|172.71|176.05|173.65|177.11|174.71|174.69|172.29|0
1661793300000|2022-08-29 17:15:00|176.26|173.86|178.91|176.51|179.76|177.36|176.15|173.75|0
1661793600000|2022-08-29 17:20:00|178.8|176.4|179.12|176.72|179.71|177.31|177.84|175.44|0
1661793900000|2022-08-29 17:25:00|179.01|176.61|177.31|174.91|179.65|177.25|177.2|174.8|0
1661794200000|2022-08-29 17:30:00|177.2|174.8|175.41|173.01|177.73|175.33|175.41|173.01|0
1661794500000|2022-08-29 17:35:00|175.51|173.11|175.61|173.21|176.04|173.64|174.67|172.27|0
1661794800000|2022-08-29 17:40:00|175.72|173.32|172.89|170.49|176.35|173.95|172.58|170.18|0
1661795100000|2022-08-29 17:45:00|172.68|170.28|175.5|173.1|175.61|173.21|171.54|169.14|0
1661795400000|2022-08-29 17:50:00|175.71|173.31|175.5|173.1|175.81|173.41|174.45|172.05|0
1661795700000|2022-08-29 17:55:00|175.39|172.99|172.92|170.52|175.71|173.31|172.29|169.89|0
1661796000000|2022-08-29 18:00:00|172.81|170.41|174.8|172.4|174.91|172.51|172.71|170.31|0
1661796300000|2022-08-29 18:05:00|174.7|172.3|174.8|172.4|175.22|172.82|173.44|171.04|0
1661796600000|2022-08-29 18:10:00|175.22|172.82|176.17|173.77|176.39|173.99|174.27|171.87|0
1661796900000|2022-08-29 18:15:00|176.39|173.99|177.87|175.47|178.19|175.79|176.17|173.77|0
1661797200000|2022-08-29 18:20:00|177.77|175.37|177.66|175.26|178.51|176.11|177.44|175.04|0
1661797500000|2022-08-29 18:25:00|177.55|175.15|177.33|174.93|177.55|175.15|175.95|173.55|0
1661797800000|2022-08-29 18:30:00|177.23|174.83|175.12|172.72|177.56|175.16|175.02|172.62|0
1661798100000|2022-08-29 18:35:00|175.02|172.62|174.49|172.09|175.02|172.62|173.44|171.04|0
1661798400000|2022-08-29 18:40:00|174.38|171.98|173.54|171.14|174.49|172.09|173.33|170.93|0
1661798700000|2022-08-29 18:45:00|173.64|171.24|174.48|172.08|174.8|172.4|173.54|171.14|0
1661799000000|2022-08-29 18:50:00|174.8|172.4|176.06|173.66|176.27|173.87|174.48|172.08|0
1661799300000|2022-08-29 18:55:00|175.85|173.45|174.79|172.39|178.83|176.43|174.47|172.07|0
1661799600000|2022-08-29 19:00:00|175|172.6|172.58|170.18|175|172.6|170.71|168.31|0
1661799900000|2022-08-29 19:05:00|172.69|170.29|173.94|171.54|175.21|172.81|172.58|170.18|0
1661800200000|2022-08-29 19:10:00|173.73|171.33|173.87|171.47|175.13|172.73|173.52|171.12|0
1661800500000|2022-08-29 19:15:00|173.98|171.58|175.55|173.15|175.86|173.46|173.14|170.74|0
1661800800000|2022-08-29 19:20:00|175.76|173.36|175.96|173.56|176.7|174.3|175.54|173.14|0
1661801100000|2022-08-29 19:25:00|176.07|173.67|178.18|175.78|178.5|176.1|176.07|173.67|0
1661801400000|2022-08-29 19:30:00|178.29|175.89|177.75|175.35|179.57|177.17|177.01|174.61|0
1661801700000|2022-08-29 19:35:00|177.54|175.14|176.27|173.87|177.97|175.57|176.27|173.87|0
1661802000000|2022-08-29 19:40:00|176.48|174.08|176.48|174.08|177.86|175.46|175.74|173.34|0
1661802300000|2022-08-29 19:45:00|176.79|174.39|179.02|176.62|179.88|177.48|176.79|174.39|0
1661802600000|2022-08-29 19:50:00|179.98|177.58|181.81|179.41|182.67|180.27|179.02|176.62|0
1661802900000|2022-08-29 19:55:00|182.24|179.84|184.84|182.44|185.61|183.21|181.81|179.41|0
1661803200000|2022-08-29 20:00:00|184.68|182.28|183.86|181.46|185.23|182.83|181.47|179.07|0
1661803500000|2022-08-29 20:05:00|183.75|181.35|185.06|182.66|185.06|182.66|183.75|181.35|0
1661803800000|2022-08-29 20:10:00|184.95|182.55|184.62|182.22|184.95|182.55|184.18|181.78|0
1661804100000|2022-08-29 20:15:00|184.92|182.12|185.03|182.23|185.36|182.56|184.6|181.8|0
1661804400000|2022-08-29 20:20:00|184.92|182.12|185.25|182.45|185.25|182.45|184.7|181.9|0
1661804700000|2022-08-29 20:25:00|185.36|182.56|185.24|182.44|185.36|182.56|184.92|182.12|0
1661805000000|2022-08-29 20:30:00|185.13|182.33|184.91|182.11|185.35|182.55|184.91|182.11|0
1661805300000|2022-08-29 20:35:00|184.8|182|184.47|181.67|185.02|182.22|184.47|181.67|0
1661805600000|2022-08-29 20:40:00|184.58|181.78|183.81|181.01|184.69|181.89|183.71|180.91|0
1661805900000|2022-08-29 20:45:00|183.71|180.91|184.03|181.23|184.68|181.88|183.6|180.8|0
1661806200000|2022-08-29 20:50:00|183.92|181.12|184.03|181.23|184.14|181.34|183.81|181.01|0
1661806500000|2022-08-29 20:55:00|183.81|181.01|183.7|180.9|184.03|181.23|183.7|180.9|0
1661806800000|2022-08-29 21:00:00|183.79|180.99|183.9|181.1|184|181.2|183.74|180.94|0
1661807100000|2022-08-29 21:05:00|184.01|181.21|184.09|181.29|184.12|181.32|183.96|181.16|0
1661807400000|2022-08-29 21:10:00|184.12|181.32|184.15|181.35|184.15|181.35|183.99|181.19|0
1661807700000|2022-08-29 21:15:00|184.13|181.33|184.16|181.36|184.21|181.41|184.08|181.28|0
1661808000000|2022-08-29 21:20:00|184.13|181.33|183.94|181.14|184.13|181.33|183.94|181.14|0
1661808300000|2022-08-29 21:25:00|183.89|181.09|183.95|181.15|184.01|181.21|183.89|181.09|0
1661808600000|2022-08-29 21:30:00|183.92|181.12|183.94|181.14|184.03|181.23|183.91|181.11|0
1661808900000|2022-08-29 21:35:00|183.93|181.13|183.93|181.13|183.98|181.18|183.93|181.13|0
1661809200000|2022-08-29 21:40:00|183.94|181.14|184|181.2|184.1|181.3|183.83|181.03|0
1661809500000|2022-08-29 21:45:00|183.97|181.17|184.16|181.36|184.16|181.36|183.95|181.15|0
1661809800000|2022-08-29 21:50:00|184.22|181.42|184.07|181.27|184.22|181.42|184.06|181.26|0
1661810100000|2022-08-29 21:55:00|184.09|181.29|183.99|181.19|184.15|181.35|183.9|181.1|0
1661810400000|2022-08-29 22:00:00|183.66|180.86|183.16|180.36|183.92|181.12|183.16|180.36|0
1661810700000|2022-08-29 22:05:00|183.06|180.26|183.43|180.63|183.7|180.9|182.84|180.04|0
1661811000000|2022-08-29 22:10:00|183.38|180.58|183.59|180.79|183.7|180.9|182.94|180.14|0
1661811300000|2022-08-29 22:15:00|183.48|180.68|183.37|180.57|183.48|180.68|183.16|180.36|0
1661811600000|2022-08-29 22:20:00|183.8|181|183.69|180.89|184.13|181.33|183.48|180.68|0
1661811900000|2022-08-29 22:25:00|183.75|180.95|184.34|181.54|184.34|181.54|183.37|180.57|0
1661812200000|2022-08-29 22:30:00|184.12|181.32|184.01|181.21|184.45|181.65|183.91|181.11|0
1661812500000|2022-08-29 22:35:00|184.12|181.32|184.12|181.32|184.23|181.43|184.01|181.21|0
1661812800000|2022-08-29 22:40:00|184.01|181.21|184.01|181.21|184.11|181.31|184.01|181.21|0
1661813100000|2022-08-29 22:45:00|184.11|181.31|184.11|181.31|184.11|181.31|183.89|181.09|0
1661813400000|2022-08-29 22:50:00|184.22|181.42|184.22|181.42|184.33|181.53|184|181.2|0
1661813700000|2022-08-29 22:55:00|184.21|181.41|184.1|181.3|184.32|181.52|184.1|181.3|0
1661814000000|2022-08-29 23:00:00|184|181.2|184.1|181.3|184.1|181.3|183.78|180.98|0
1661814300000|2022-08-29 23:05:00|184.21|181.41|184.75|181.95|185.19|182.39|184.21|181.41|0
1661814600000|2022-08-29 23:10:00|184.64|181.84|184.42|181.62|184.86|182.06|184.31|181.51|0
1661814900000|2022-08-29 23:15:00|184.53|181.73|184.2|181.4|184.53|181.73|183.98|181.18|0
1661815200000|2022-08-29 23:20:00|184.09|181.29|183.54|180.74|184.09|181.29|183.54|180.74|0
1661815500000|2022-08-29 23:25:00|183.33|180.53|183.32|180.52|183.44|180.64|183.11|180.31|0
1661815800000|2022-08-29 23:30:00|183.27|180.47|183.32|180.52|183.76|180.96|183.11|180.31|0
1661816100000|2022-08-29 23:35:00|183.21|180.41|182.99|180.19|183.32|180.52|182.78|179.98|0
1661816400000|2022-08-29 23:40:00|182.89|180.09|181.48|178.68|182.89|180.09|181.37|178.57|0
1661816700000|2022-08-29 23:45:00|181.59|178.79|181.37|178.57|181.59|178.79|180.41|177.61|0
1661817000000|2022-08-29 23:50:00|181.26|178.46|181.69|178.89|181.8|179|180.94|178.14|0
1661817300000|2022-08-29 23:55:00|181.58|178.78|181.15|178.35|181.58|178.78|180.61|177.81|0
1661817600000|2022-08-30 00:00:00|181.04|178.24|182.87|180.07|183.09|180.29|180.61|177.81|0
1661817900000|2022-08-30 00:05:00|182.76|179.96|182.33|179.53|182.76|179.96|181.36|178.56|0
1661818200000|2022-08-30 00:10:00|182.22|179.42|183.3|180.5|183.4|180.6|181.79|178.99|0
1661818500000|2022-08-30 00:15:00|183.19|180.39|184.6|181.8|184.6|181.8|182.21|179.41|0
1661818800000|2022-08-30 00:20:00|184.49|181.69|184.7|181.9|185.47|182.67|184.49|181.69|0
1661819100000|2022-08-30 00:25:00|184.92|182.12|184.7|181.9|185.14|182.34|184.37|181.57|0
1661819400000|2022-08-30 00:30:00|184.81|182.01|185.68|182.88|185.9|183.1|184.37|181.57|0
1661819700000|2022-08-30 00:35:00|185.79|182.99|186.88|184.08|187.32|184.52|185.79|182.99|0
1661820000000|2022-08-30 00:40:00|186.99|184.19|186.11|183.31|187.1|184.3|185.95|183.15|0
1661820300000|2022-08-30 00:45:00|186|183.2|185.12|182.32|186.11|183.31|184.69|181.89|0
1661820600000|2022-08-30 00:50:00|185.01|182.21|184.46|181.66|185.12|182.32|184.25|181.45|0
1661820900000|2022-08-30 00:55:00|184.35|181.55|184.24|181.44|184.79|181.99|184.03|181.23|0
1661821200000|2022-08-30 01:00:00|184.35|181.55|184.35|181.55|184.57|181.77|184.08|181.28|0
1661821500000|2022-08-30 01:05:00|184.24|181.44|182.83|180.03|184.24|181.44|182.83|180.03|0
1661821800000|2022-08-30 01:10:00|182.93|180.13|182.82|180.02|183.26|180.46|182.5|179.7|0
1661822100000|2022-08-30 01:15:00|182.77|179.97|181.96|179.16|182.93|180.13|181.74|178.94|0
1661822400000|2022-08-30 01:20:00|181.9|179.1|181.52|178.72|181.96|179.16|181.09|178.29|0
1661822700000|2022-08-30 01:25:00|181.41|178.61|181.84|179.04|182.27|179.47|181.31|178.51|0
1661823000000|2022-08-30 01:30:00|182.06|179.26|182.59|179.79|183.03|180.23|181.95|179.15|0
1661823300000|2022-08-30 01:35:00|182.65|179.85|182.7|179.9|182.7|179.9|182.16|179.36|0
1661823600000|2022-08-30 01:40:00|182.59|179.79|183.89|181.09|184.21|181.41|182.48|179.68|0
1661823900000|2022-08-30 01:45:00|183.94|181.14|184.97|182.17|184.97|182.17|183.78|180.98|0
1661824200000|2022-08-30 01:50:00|184.86|182.06|185.3|182.5|186.28|183.48|184.86|182.06|0
1661824500000|2022-08-30 01:55:00|185.19|182.39|185.51|182.71|185.73|182.93|184.86|182.06|0
1661824800000|2022-08-30 02:00:00|185.62|182.82|186.66|183.86|186.93|184.13|185.29|182.49|0
1661825100000|2022-08-30 02:05:00|186.71|183.91|185.83|183.03|186.82|184.02|185.72|182.92|0
1661825400000|2022-08-30 02:10:00|185.78|182.98|185.61|182.81|186.05|183.25|185.17|182.37|0
1661825700000|2022-08-30 02:15:00|185.72|182.92|185.39|182.59|187.14|184.34|185.39|182.59|0
1661826000000|2022-08-30 02:20:00|185.28|182.48|184.4|181.6|185.5|182.7|184.4|181.6|0
1661826300000|2022-08-30 02:25:00|184.51|181.71|184.73|181.93|185.16|182.36|184.4|181.6|0
1661826600000|2022-08-30 02:30:00|184.78|181.98|184.72|181.92|185.38|182.58|184.51|181.71|0
1661826900000|2022-08-30 02:35:00|184.61|181.81|184.02|181.22|184.83|182.03|183.85|181.05|0
1661827200000|2022-08-30 02:40:00|183.85|181.05|184.17|181.37|184.39|181.59|183.63|180.83|0
1661827500000|2022-08-30 02:45:00|184.45|181.65|183.63|180.83|184.72|181.92|183.63|180.83|0
1661827800000|2022-08-30 02:50:00|183.52|180.72|183.19|180.39|183.84|181.04|182.97|180.17|0
1661828100000|2022-08-30 02:55:00|183.08|180.28|183.19|180.39|183.51|180.71|182.86|180.06|0
1661828400000|2022-08-30 03:00:00|183.29|180.49|183.4|180.6|183.62|180.82|183.29|180.49|0
1661828700000|2022-08-30 03:05:00|183.51|180.71|183.72|180.92|184|181.2|183.51|180.71|0
1661829000000|2022-08-30 03:10:00|183.83|181.03|184.15|181.35|184.15|181.35|183.61|180.81|0
1661829300000|2022-08-30 03:15:00|184.26|181.46|184.26|181.46|184.48|181.68|183.72|180.92|0
1661829600000|2022-08-30 03:20:00|184.15|181.35|183.06|180.26|184.15|181.35|182.85|180.05|0
1661829900000|2022-08-30 03:25:00|182.95|180.15|182.73|179.93|183.28|180.48|182.73|179.93|0
1661830200000|2022-08-30 03:30:00|182.63|179.83|183.05|180.25|183.16|180.36|182.57|179.77|0
1661830500000|2022-08-30 03:35:00|183|180.2|182.57|179.77|183|180.2|181.97|179.17|0
1661830800000|2022-08-30 03:40:00|182.51|179.71|181.54|178.74|182.51|179.71|181.11|178.31|0
1661831100000|2022-08-30 03:45:00|181.43|178.63|181.64|178.84|181.75|178.95|181.32|178.52|0
1661831400000|2022-08-30 03:50:00|181.75|178.95|181.32|178.52|181.96|179.16|181.32|178.52|0
1661831700000|2022-08-30 03:55:00|181.21|178.41|180.99|178.19|181.53|178.73|180.99|178.19|0
1661832000000|2022-08-30 04:00:00|181.1|178.3|181.09|178.29|181.31|178.51|180.83|178.03|0
1661832300000|2022-08-30 04:05:00|181.2|178.4|181.36|178.56|181.41|178.61|181.2|178.4|0
1661832600000|2022-08-30 04:10:00|181.41|178.61|181.19|178.39|181.47|178.67|180.98|178.18|0
1661832900000|2022-08-30 04:15:00|181.3|178.5|179.8|177|181.41|178.61|179.8|177|0
1661833200000|2022-08-30 04:20:00|179.91|177.11|179.58|176.78|179.91|177.11|178.73|175.93|0
1661833500000|2022-08-30 04:25:00|179.47|176.67|179.15|176.35|179.58|176.78|179.15|176.35|0
1661833800000|2022-08-30 04:30:00|179.26|176.46|178.46|175.66|179.26|176.46|178.35|175.55|0
1661834100000|2022-08-30 04:35:00|178.51|175.71|177.87|175.07|178.93|176.13|177.87|175.07|0
1661834400000|2022-08-30 04:40:00|177.98|175.18|178.82|176.02|178.82|176.02|177.87|175.07|0
1661834700000|2022-08-30 04:45:00|178.77|175.97|178.71|175.91|178.82|176.02|178.39|175.59|0
1661835000000|2022-08-30 04:50:00|178.77|175.97|179.45|176.65|179.46|176.66|178.77|175.97|0
1661835300000|2022-08-30 04:55:00|179.51|176.71|179.24|176.44|179.62|176.82|179.13|176.33|0
1661835600000|2022-08-30 05:00:00|179.13|176.33|180.09|177.29|180.09|177.29|179.03|176.23|0
1661835900000|2022-08-30 05:05:00|179.98|177.18|179.34|176.54|180.09|177.29|179.34|176.54|0
1661836200000|2022-08-30 05:10:00|179.29|176.49|178.8|176|179.76|176.96|178.8|176|0
1661836500000|2022-08-30 05:15:00|178.7|175.9|179.55|176.75|179.87|177.07|178.7|175.9|0
1661836800000|2022-08-30 05:20:00|179.65|176.85|179.65|176.85|180.18|177.38|179.22|176.42|0
1661837100000|2022-08-30 05:25:00|179.76|176.96|180.56|177.76|180.72|177.92|179.75|176.95|0
1661837400000|2022-08-30 05:30:00|180.61|177.81|180.02|177.22|180.72|177.92|179.96|177.16|0
1661837700000|2022-08-30 05:35:00|180.07|177.27|179.96|177.16|180.39|177.59|179.75|176.95|0
1661838000000|2022-08-30 05:40:00|179.85|177.05|180.17|177.37|180.49|177.69|179.53|176.73|0
1661838300000|2022-08-30 05:45:00|180.06|177.26|180.6|177.8|180.6|177.8|180.06|177.26|0
1661838600000|2022-08-30 05:50:00|180.65|177.85|180.43|177.63|181.13|178.33|180.38|177.58|0
1661838900000|2022-08-30 05:55:00|180.38|177.58|179.52|176.72|180.38|177.58|179.41|176.61|0
1661839200000|2022-08-30 06:00:00|179.57|176.77|180.26|177.46|180.69|177.89|179.09|176.29|0
1661839500000|2022-08-30 06:05:00|180.37|177.57|180.85|178.05|180.9|178.1|179.73|176.93|0
1661839800000|2022-08-30 06:10:00|180.69|177.89|180.74|177.94|181.39|178.59|180.26|177.46|0
1661840100000|2022-08-30 06:15:00|180.79|177.99|180.9|178.1|181.87|179.07|180.47|177.67|0
1661840400000|2022-08-30 06:20:00|180.79|177.99|179.4|176.6|181.06|178.26|179.4|176.6|0
1661840700000|2022-08-30 06:25:00|179.45|176.65|179.82|177.02|180.25|177.45|179.45|176.65|0
1661841000000|2022-08-30 06:30:00|179.93|177.13|180.67|177.87|180.67|177.87|179.5|176.7|0
1661841300000|2022-08-30 06:35:00|180.78|177.98|180.88|178.08|181.53|178.73|180.46|177.66|0
1661841600000|2022-08-30 06:40:00|180.78|177.98|179.28|176.48|180.88|178.08|178.85|176.05|0
1661841900000|2022-08-30 06:45:00|179.38|176.58|180.13|177.33|180.34|177.54|178.96|176.16|0
1661842200000|2022-08-30 06:50:00|180.02|177.22|180.29|177.49|181.2|178.4|180.02|177.22|0
1661842500000|2022-08-30 06:55:00|180.12|177.32|179.27|176.47|180.12|177.32|178.63|175.83|0
1661842800000|2022-08-30 07:00:00|179.59|176.79|179.26|176.46|180.33|177.53|178.73|175.93|0
1661843100000|2022-08-30 07:05:00|179.22|176.82|177.89|175.49|180.35|177.95|177.36|174.96|0
1661843400000|2022-08-30 07:10:00|177.68|175.28|177.46|175.06|178.52|176.12|177.15|174.75|0
1661843700000|2022-08-30 07:15:00|177.36|174.96|175.82|173.42|177.89|175.49|175.24|172.84|0
1661844000000|2022-08-30 07:20:00|175.61|173.21|175.92|173.52|176.5|174.1|175.45|173.05|0
1661844300000|2022-08-30 07:25:00|175.87|173.47|176.13|173.73|176.82|174.42|175.55|173.15|0
1661844600000|2022-08-30 07:30:00|176.29|173.89|174.08|171.68|176.5|174.1|173.98|171.58|0
1661844900000|2022-08-30 07:35:00|173.77|171.37|173.87|171.47|174.5|172.1|173.4|171|0
1661845200000|2022-08-30 07:40:00|173.97|171.57|172.82|170.42|174.18|171.78|172.82|170.42|0
1661845500000|2022-08-30 07:45:00|172.72|170.32|171.89|169.49|173.76|171.36|171.89|169.49|0
1661845800000|2022-08-30 07:50:00|171.99|169.59|172.71|170.31|172.71|170.31|171.37|168.97|0
1661846100000|2022-08-30 07:55:00|172.61|170.21|173.54|171.14|173.96|171.56|172.61|170.21|0
1661846400000|2022-08-30 08:00:00|173.7|171.3|169.41|167.01|173.7|171.3|168.49|166.09|0
1661846700000|2022-08-30 08:05:00|169.56|167.16|168.64|166.24|169.61|167.21|168.38|165.98|0
1661847000000|2022-08-30 08:10:00|168.59|166.19|167.39|164.99|168.89|166.49|162.74|160.34|0
1661847300000|2022-08-30 08:15:00|167.29|164.89|167.24|164.84|167.96|165.56|166.67|164.27|0
1661847600000|2022-08-30 08:20:00|167.19|164.79|169.18|166.78|169.18|166.78|167.19|164.79|0
1661847900000|2022-08-30 08:25:00|169.28|166.88|168.36|165.96|169.28|166.88|168.15|165.75|0
1661848200000|2022-08-30 08:30:00|168.15|165.75|169.79|167.39|169.89|167.49|168.15|165.75|0
1661848500000|2022-08-30 08:35:00|169.68|167.28|169.99|167.59|170.2|167.8|169.58|167.18|0
1661848800000|2022-08-30 08:40:00|170.09|167.69|170.19|167.79|170.5|168.1|169.99|167.59|0
1661849100000|2022-08-30 08:45:00|170.29|167.89|170.29|167.89|170.5|168.1|169.88|167.48|0
1661849400000|2022-08-30 08:50:00|170.39|167.99|170.29|167.89|170.5|168.1|169.57|167.17|0
1661849700000|2022-08-30 08:55:00|170.08|167.68|169.55|167.15|170.39|167.99|169.45|167.05|0
1661850000000|2022-08-30 09:00:00|169.45|167.05|170.27|167.87|170.47|168.07|169.09|166.69|0
1661850300000|2022-08-30 09:05:00|170.16|167.76|170.78|168.38|170.78|168.38|170.16|167.76|0
1661850600000|2022-08-30 09:10:00|170.68|168.28|170.67|168.27|170.99|168.59|170.36|167.96|0
1661850900000|2022-08-30 09:15:00|170.57|168.17|171.29|168.89|171.71|169.31|170.36|167.96|0
1661851200000|2022-08-30 09:20:00|171.39|168.99|170.15|167.75|171.5|169.1|169.94|167.54|0
1661851500000|2022-08-30 09:25:00|170.05|167.65|170.2|167.8|170.62|168.22|169.84|167.44|0
1661851800000|2022-08-30 09:30:00|170.15|167.75|168.19|165.79|170.35|167.95|167.99|165.59|0
1661852100000|2022-08-30 09:35:00|168.09|165.69|168.19|165.79|168.5|166.1|167.88|165.48|0
1661852400000|2022-08-30 09:40:00|168.14|165.74|168.59|166.19|168.8|166.4|168.09|165.69|0
1661852700000|2022-08-30 09:45:00|168.65|166.25|169.41|167.01|169.72|167.32|168.59|166.19|0
1661853000000|2022-08-30 09:50:00|169.47|167.07|168.38|165.98|169.62|167.22|168.38|165.98|0
1661853300000|2022-08-30 09:55:00|168.28|165.88|168.79|166.39|169|166.6|168.23|165.83|0
1661853600000|2022-08-30 10:00:00|168.89|166.49|168.89|166.49|169.51|167.11|168.58|166.18|0
1661853900000|2022-08-30 10:05:00|168.99|166.59|167.45|165.05|168.99|166.59|167.15|164.75|0
1661854200000|2022-08-30 10:10:00|167.56|165.16|168.06|165.66|168.47|166.07|167.25|164.85|0
1661854500000|2022-08-30 10:15:00|168.17|165.77|168.98|166.58|169.09|166.69|168.17|165.77|0
1661854800000|2022-08-30 10:20:00|168.88|166.48|169.29|166.89|169.39|166.99|168.47|166.07|0
1661855100000|2022-08-30 10:25:00|169.39|166.99|168.57|166.17|169.39|166.99|168.57|166.17|0
1661855400000|2022-08-30 10:30:00|168.46|166.06|168.36|165.96|168.92|166.52|168.05|165.65|0
1661855700000|2022-08-30 10:35:00|168.46|166.06|169.17|166.77|169.28|166.88|168.36|165.96|0
1661856000000|2022-08-30 10:40:00|169.23|166.83|169.38|166.98|169.48|167.08|169.07|166.67|0
1661856300000|2022-08-30 10:45:00|169.43|167.03|169.68|167.28|169.89|167.49|169.27|166.87|0
1661856600000|2022-08-30 10:50:00|169.58|167.18|169.37|166.97|169.89|167.49|169.17|166.77|0
1661856900000|2022-08-30 10:55:00|169.47|167.07|170.4|168|170.5|168.1|169.27|166.87|0
1661857200000|2022-08-30 11:00:00|170.29|167.89|169.31|166.91|170.5|168.1|169.26|166.86|0
1661857500000|2022-08-30 11:05:00|169.36|166.96|170.29|167.89|170.39|167.99|169.16|166.76|0
1661857800000|2022-08-30 11:10:00|170.24|167.84|170.18|167.78|170.8|168.4|169.77|167.37|0
1661858100000|2022-08-30 11:15:00|170.23|167.83|169.77|167.37|170.28|167.88|169.56|167.16|0
1661858400000|2022-08-30 11:20:00|169.66|167.26|170.8|168.4|170.9|168.5|169.66|167.26|0
1661858700000|2022-08-30 11:25:00|170.79|168.39|170.79|168.39|171.62|169.22|170.64|168.24|0
1661859000000|2022-08-30 11:30:00|170.9|168.5|170.79|168.39|171.1|168.7|170.43|168.03|0
1661859300000|2022-08-30 11:35:00|170.89|168.49|171.41|169.01|171.41|169.01|170.48|168.08|0
1661859600000|2022-08-30 11:40:00|171.3|168.9|170.78|168.38|171.41|169.01|170.78|168.38|0
1661859900000|2022-08-30 11:45:00|170.68|168.28|170.88|168.48|171.09|168.69|169.95|167.55|0
1661860200000|2022-08-30 11:50:00|170.99|168.59|172.54|170.14|172.96|170.56|170.99|168.59|0
1661860500000|2022-08-30 11:55:00|172.6|170.2|172.54|170.14|173.38|170.98|172.39|169.99|0
1661860800000|2022-08-30 12:00:00|172.23|169.83|170.77|168.37|172.54|170.14|170.77|168.37|0
1661861100000|2022-08-30 12:05:00|170.67|168.27|172.01|169.61|172.01|169.61|170.56|168.16|0
1661861400000|2022-08-30 12:10:00|172.11|169.71|171.49|169.09|172.22|169.82|171.18|168.78|0
1661861700000|2022-08-30 12:15:00|171.38|168.98|172.63|170.23|172.73|170.33|170.87|168.47|0
1661862000000|2022-08-30 12:20:00|172.53|170.13|173.78|171.38|174.2|171.8|172.53|170.13|0
1661862300000|2022-08-30 12:25:00|173.67|171.27|174.4|172|175.04|172.64|173.46|171.06|0
1661862600000|2022-08-30 12:30:00|174.51|172.11|177.15|174.75|177.26|174.86|174.51|172.11|0
1661862900000|2022-08-30 12:35:00|177.04|174.64|175.66|173.26|177.15|174.75|175.35|172.95|0
1661863200000|2022-08-30 12:40:00|175.77|173.37|175.87|173.47|177.14|174.74|175.03|172.63|0
1661863500000|2022-08-30 12:45:00|175.76|173.36|176.4|174|176.5|174.1|174.92|172.52|0
1661863800000|2022-08-30 12:50:00|176.5|174.1|176.12|173.72|176.93|174.53|174.81|172.41|0
1661864100000|2022-08-30 12:55:00|175.96|173.56|177.16|174.76|177.16|174.76|175.47|173.07|0
1661864400000|2022-08-30 13:00:00|177.27|174.87|176.73|174.33|177.59|175.19|175.99|173.59|0
1661864700000|2022-08-30 13:05:00|176.63|174.23|177.9|175.5|178.33|175.93|176.52|174.12|0
1661865000000|2022-08-30 13:10:00|177.69|175.29|176.73|174.33|178.22|175.82|176.52|174.12|0
1661865300000|2022-08-30 13:15:00|176.62|174.22|178.43|176.03|178.75|176.35|176.62|174.22|0
1661865600000|2022-08-30 13:20:00|178.54|176.14|176.99|174.59|178.75|176.35|176.99|174.59|0
1661865900000|2022-08-30 13:25:00|177.36|174.96|178.1|175.7|178.43|176.03|176.93|174.53|0
1661866200000|2022-08-30 13:30:00|177.57|175.17|179.31|176.91|181.11|178.71|177.25|174.85|0
1661866500000|2022-08-30 13:35:00|179.96|177.56|178.9|176.5|181.14|178.74|178.45|176.05|0
1661866800000|2022-08-30 13:40:00|179.12|176.72|183.56|181.16|183.89|181.49|178.69|176.29|0
1661867100000|2022-08-30 13:45:00|183.67|181.27|183.25|180.37|186.34|183.58|182.69|179.83|0
1661867400000|2022-08-30 13:50:00|183.36|180.48|186.33|183.45|186.44|183.56|183.25|180.37|0
1661867700000|2022-08-30 13:55:00|186.11|183.23|186.94|184.06|187.88|185|185.11|182.23|0
1661868000000|2022-08-30 14:00:00|187.21|184.33|187.2|184.32|187.66|184.78|184.23|181.35|0
1661868300000|2022-08-30 14:05:00|187.42|184.54|192.24|189.36|194.18|191.3|186.98|184.1|0
1661868600000|2022-08-30 14:10:00|192.47|189.59|194.5|191.62|194.52|191.64|191.22|188.34|0
1661868900000|2022-08-30 14:15:00|193.75|190.87|193.12|190.24|194.6|191.72|192.89|190.01|0
1661869200000|2022-08-30 14:20:00|193|190.12|195.85|192.97|196.54|193.66|192.21|189.33|0
1661869500000|2022-08-30 14:25:00|195.74|192.86|194.36|191.48|196.08|193.2|192.77|189.89|0
1661869800000|2022-08-30 14:30:00|194.59|191.71|202.92|200.04|202.92|200.04|193.68|190.8|0
1661870100000|2022-08-30 14:35:00|202.8|199.92|204.43|201.55|205.97|203.09|202.8|199.92|0
1661870400000|2022-08-30 14:40:00|204.2|201.32|206.91|204.03|207.51|204.63|204.2|201.32|0
1661870700000|2022-08-30 14:45:00|206.8|203.92|213.31|210.43|214.03|211.15|206.8|203.92|0
1661871000000|2022-08-30 14:50:00|213.06|210.18|207.37|204.49|214.03|211.15|207.25|204.37|0
1661871300000|2022-08-30 14:55:00|207.49|204.61|204.04|201.16|207.84|204.96|204.04|201.16|0
1661871600000|2022-08-30 15:00:00|202.75|199.87|201.41|198.53|205.62|202.74|200.52|197.64|0
1661871900000|2022-08-30 15:05:00|201.53|198.65|201.06|198.18|202.35|199.47|198.5|195.62|0
1661872200000|2022-08-30 15:10:00|201.29|198.41|203.29|200.41|204.83|201.95|200.94|198.06|0
1661872500000|2022-08-30 15:15:00|203.52|200.64|198.07|195.19|204.16|201.28|197.95|195.07|0
1661872800000|2022-08-30 15:20:00|198.18|195.3|201.23|198.35|201.57|198.69|197.84|194.96|0
1661873100000|2022-08-30 15:25:00|201.34|198.46|201.22|198.34|203.45|200.57|198.43|195.55|0
1661873400000|2022-08-30 15:30:00|201.11|198.23|197.62|194.74|202.63|199.75|197.16|194.28|0
1661873700000|2022-08-30 15:35:00|197.85|194.97|201.33|198.45|201.92|199.04|197.5|194.62|0
1661874000000|2022-08-30 15:40:00|201.92|199.04|200.51|197.63|203.21|200.33|199.7|196.82|0
1661874300000|2022-08-30 15:45:00|201.21|198.33|203.91|201.03|204.15|201.27|201.21|198.33|0
1661874600000|2022-08-30 15:50:00|203.79|200.91|200.51|197.63|204.26|201.38|199.92|197.04|0
1661874900000|2022-08-30 15:55:00|200.74|197.86|201.32|198.44|201.5|198.62|199.11|196.23|0
1661875200000|2022-08-30 16:00:00|201.2|198.32|200.27|197.39|202.02|199.14|198.29|195.41|0
1661875500000|2022-08-30 16:05:00|200.15|197.27|199.01|196.13|200.38|197.5|197.65|194.77|0
1661875800000|2022-08-30 16:10:00|199.24|196.36|197.5|194.62|200.76|197.88|197.38|194.5|0
1661876100000|2022-08-30 16:15:00|197.61|194.73|198.54|195.66|199.23|196.35|194.85|191.97|0
1661876400000|2022-08-30 16:20:00|199.12|196.24|200.36|197.48|200.83|197.95|198.42|195.54|0
1661876700000|2022-08-30 16:25:00|200.48|197.6|200.59|197.71|202.59|199.71|200.48|197.6|0
1661877000000|2022-08-30 16:30:00|200.71|197.83|204.83|201.95|204.83|201.95|200.48|197.6|0
1661877300000|2022-08-30 16:35:00|204.95|202.07|202.46|199.58|204.95|202.07|202.23|199.35|0
1661877600000|2022-08-30 16:40:00|202.58|199.7|206.79|203.91|206.91|204.03|202.58|199.7|0
1661877900000|2022-08-30 16:45:00|207.03|204.15|206.32|203.44|208.34|205.46|205.84|202.96|0
1661878200000|2022-08-30 16:50:00|206.08|203.2|204.89|202.01|206.43|203.55|204.42|201.54|0
1661878500000|2022-08-30 16:55:00|204.66|201.78|205.72|202.84|205.72|202.84|203.95|201.07|0
1661878800000|2022-08-30 17:00:00|205.84|202.96|205.48|202.6|206.43|203.55|204.53|201.65|0
1661879100000|2022-08-30 17:05:00|205.71|202.83|207.01|204.13|207.49|204.61|204.06|201.18|0
1661879400000|2022-08-30 17:10:00|207.37|204.49|210.6|207.72|210.6|207.72|206.54|203.66|0
1661879700000|2022-08-30 17:15:00|210.48|207.6|211.59|208.71|211.71|208.83|209.34|206.46|0
1661880000000|2022-08-30 17:20:00|211.47|208.59|212.19|209.31|212.8|209.92|210.87|207.99|0
1661880300000|2022-08-30 17:25:00|212.31|209.43|210.26|207.38|212.56|209.68|210.14|207.26|0
1661880600000|2022-08-30 17:30:00|209.9|207.02|210.14|207.26|210.86|207.98|208.11|205.23|0
1661880900000|2022-08-30 17:35:00|210.02|207.14|210.74|207.86|212.18|209.3|209.54|206.66|0
1661881200000|2022-08-30 17:40:00|210.86|207.98|214.73|211.85|214.85|211.97|210.14|207.26|0
1661881500000|2022-08-30 17:45:00|214.97|212.09|209.77|206.89|215.46|212.58|209.53|206.65|0
1661881800000|2022-08-30 17:50:00|209.65|206.77|207.98|205.1|210.49|207.61|206.97|204.09|0
1661882100000|2022-08-30 17:55:00|207.86|204.98|208.69|205.81|209.17|206.29|207.02|204.14|0
1661882400000|2022-08-30 18:00:00|208.93|206.05|206.9|204.02|210.48|207.6|206.54|203.66|0
1661882700000|2022-08-30 18:05:00|207.02|204.14|206.51|203.63|207.92|205.04|204.61|201.73|0
1661883000000|2022-08-30 18:10:00|206.39|203.51|205.55|202.67|206.75|203.87|204.25|201.37|0
1661883300000|2022-08-30 18:15:00|205.32|202.44|206.15|203.27|206.27|203.39|204.25|201.37|0
1661883600000|2022-08-30 18:20:00|206.03|203.15|206.02|203.14|207.7|204.82|204.96|202.08|0
1661883900000|2022-08-30 18:25:00|205.67|202.79|208.89|206.01|209.37|206.49|205.55|202.67|0
1661884200000|2022-08-30 18:30:00|209.49|206.61|205.9|203.02|209.49|206.61|205.07|202.19|0
1661884500000|2022-08-30 18:35:00|205.84|202.96|206.01|203.13|208.17|205.29|205.54|202.66|0
1661884800000|2022-08-30 18:40:00|205.78|202.9|209.87|206.99|210.23|207.35|205.3|202.42|0
1661885100000|2022-08-30 18:45:00|210.11|207.23|208.78|205.9|210.11|207.23|208.54|205.66|0
1661885400000|2022-08-30 18:50:00|208.66|205.78|209.14|206.26|210.1|207.22|208.06|205.18|0
1661885700000|2022-08-30 18:55:00|208.78|205.9|208.42|205.54|210.7|207.82|206.87|203.99|0
1661886000000|2022-08-30 19:00:00|208.9|206.02|205.68|202.8|209.01|206.13|202.85|199.97|0
1661886300000|2022-08-30 19:05:00|205.44|202.56|201.55|198.67|205.79|202.91|201.55|198.67|0
1661886600000|2022-08-30 19:10:00|201.44|198.56|200.62|197.74|201.79|198.91|198.76|195.88|0
1661886900000|2022-08-30 19:15:00|200.39|197.51|200.96|198.08|202.84|199.96|199.57|196.69|0
1661887200000|2022-08-30 19:20:00|201.08|198.2|199.35|196.47|202.16|199.28|199.12|196.24|0
1661887500000|2022-08-30 19:25:00|199.47|196.59|201.45|199.05|202.03|199.63|199.35|196.47|0
1661887800000|2022-08-30 19:30:00|201.33|198.93|204.75|202.35|206.41|204.01|201.33|198.93|0
1661888100000|2022-08-30 19:35:00|204.27|201.87|202.97|200.57|204.75|202.35|202.62|200.22|0
1661888400000|2022-08-30 19:40:00|203.21|200.81|201.91|199.51|203.21|200.81|199.92|197.52|0
1661888700000|2022-08-30 19:45:00|202.02|199.62|206.76|204.36|207.96|205.56|201.67|199.27|0
1661889000000|2022-08-30 19:50:00|206.05|203.65|205.93|203.53|207.49|205.09|203.72|201.32|0
1661889300000|2022-08-30 19:55:00|205.34|202.94|202.49|200.09|205.93|203.53|200.72|198.32|0
1661889600000|2022-08-30 20:00:00|202.13|199.73|202.25|199.85|202.6|200.2|200.6|198.2|0
1661889900000|2022-08-30 20:05:00|202.36|199.96|202.48|200.08|202.72|200.32|201.89|199.49|0
1661890200000|2022-08-30 20:10:00|202.6|200.2|200.71|198.31|202.6|200.2|199.54|197.14|0
1661890500000|2022-08-30 20:15:00|201.5|198.7|201.96|199.16|202.08|199.28|201.14|198.34|0
1661890800000|2022-08-30 20:20:00|201.85|199.05|202.32|199.52|202.43|199.63|201.85|199.05|0
1661891100000|2022-08-30 20:25:00|202.31|199.51|201.61|198.81|202.38|199.58|201.49|198.69|0
1661891400000|2022-08-30 20:30:00|201.49|198.69|200.9|198.1|201.61|198.81|200.9|198.1|0
1661891700000|2022-08-30 20:35:00|201.01|198.21|201.6|198.8|201.6|198.8|200.9|198.1|0
1661892000000|2022-08-30 20:40:00|201.48|198.68|201.83|199.03|202.23|199.43|200.38|197.58|0
1661892300000|2022-08-30 20:45:00|201.77|198.97|202.12|199.32|202.42|199.62|201.12|198.32|0
1661892600000|2022-08-30 20:50:00|202.06|199.26|202.12|199.32|203.13|200.33|202.06|199.26|0
1661892900000|2022-08-30 20:55:00|202.06|199.26|202|199.2|202.29|199.49|201.7|198.9|0
1661893200000|2022-08-30 21:00:00|202.15|199.35|202.29|199.49|202.29|199.49|202.06|199.26|0
1661893500000|2022-08-30 21:05:00|202.27|199.47|202.6|199.8|202.6|199.8|202.11|199.31|0
1661893800000|2022-08-30 21:10:00|202.58|199.78|202.66|199.86|202.66|199.86|202.56|199.76|0
1661894100000|2022-08-30 21:15:00|202.47|199.67|202.42|199.62|202.47|199.67|202.35|199.55|0
1661894400000|2022-08-30 21:20:00|202.41|199.61|202.45|199.65|202.62|199.82|202.39|199.59|0
1661894700000|2022-08-30 21:25:00|202.44|199.64|202.3|199.5|202.46|199.66|202.27|199.47|0
1661895000000|2022-08-30 21:30:00|202.51|199.71|202.54|199.74|202.58|199.78|202.46|199.66|0
1661895300000|2022-08-30 21:35:00|202.58|199.78|202.63|199.83|202.63|199.83|202.53|199.73|0
1661895600000|2022-08-30 21:40:00|202.59|199.79|202.4|199.6|202.59|199.79|202.4|199.6|0
1661895900000|2022-08-30 21:45:00|202.38|199.58|202.5|199.7|202.52|199.72|202.33|199.53|0
1661896200000|2022-08-30 21:50:00|202.47|199.67|202.48|199.68|202.58|199.78|202.44|199.64|0
1661896500000|2022-08-30 21:55:00|202.34|199.54|202.25|199.45|202.46|199.66|202.23|199.43|0
1661896800000|2022-08-30 22:00:00|201.61|198.81|202.49|199.69|202.72|199.92|201.14|198.34|0
1661897100000|2022-08-30 22:05:00|202.37|199.57|202.84|200.04|203.19|200.39|202.19|199.39|0
1661897400000|2022-08-30 22:10:00|202.72|199.92|202.6|199.8|202.72|199.92|201.89|199.09|0
1661897700000|2022-08-30 22:15:00|202.71|199.91|202.66|199.86|203.42|200.62|202.48|199.68|0
1661898000000|2022-08-30 22:20:00|202.59|199.79|202.95|200.15|203.3|200.5|202.59|199.79|0
1661898300000|2022-08-30 22:25:00|203.06|200.26|203.18|200.38|203.3|200.5|202.71|199.91|0
1661898600000|2022-08-30 22:30:00|203.12|200.32|202.23|199.43|203.12|200.32|201.88|199.08|0
1661898900000|2022-08-30 22:35:00|202.11|199.31|201.64|198.84|202.7|199.9|201.52|198.72|0
1661899200000|2022-08-30 22:40:00|201.75|198.95|201.16|198.36|201.75|198.95|201.16|198.36|0
1661899500000|2022-08-30 22:45:00|201.28|198.48|201.16|198.36|201.63|198.83|200.92|198.12|0
1661899800000|2022-08-30 22:50:00|201.04|198.24|201.16|198.36|201.16|198.36|200.45|197.65|0
1661900100000|2022-08-30 22:55:00|201.22|198.42|200.92|198.12|201.51|198.71|200.68|197.88|0
1661900400000|2022-08-30 23:00:00|201.03|198.23|201.15|198.35|201.15|198.35|200.56|197.76|0
1661900700000|2022-08-30 23:05:00|201.03|198.23|201.38|198.58|201.5|198.7|201.03|198.23|0
1661901000000|2022-08-30 23:10:00|201.32|198.52|202.32|199.52|202.68|199.88|201.03|198.23|0
1661901300000|2022-08-30 23:15:00|202.26|199.46|202.32|199.52|202.44|199.64|201.85|199.05|0
1661901600000|2022-08-30 23:20:00|202.44|199.64|202.31|199.51|202.55|199.75|202.2|199.4|0
1661901900000|2022-08-30 23:25:00|202.2|199.4|202.25|199.45|202.79|199.99|202.08|199.28|0
1661902200000|2022-08-30 23:30:00|202.19|199.39|203.25|200.45|203.85|201.05|202.19|199.39|0
1661902500000|2022-08-30 23:35:00|203.49|200.69|203.08|200.28|203.61|200.81|202.66|199.86|0
1661902800000|2022-08-30 23:40:00|203.13|200.33|202.66|199.86|203.13|200.33|202.42|199.62|0
1661903100000|2022-08-30 23:45:00|202.54|199.74|202.22|199.42|202.66|199.86|201.99|199.19|0
1661903400000|2022-08-30 23:50:00|202.1|199.3|202.22|199.42|202.69|199.89|201.87|199.07|0
1661903700000|2022-08-30 23:55:00|202.34|199.54|201.03|198.23|202.34|199.54|200.92|198.12|0
1661904000000|2022-08-31 00:00:00|200.8|198|200.24|197.44|201.31|198.51|200.24|197.44|0
1661904300000|2022-08-31 00:05:00|200.36|197.56|198.02|195.22|200.78|197.98|198.02|195.22|0
1661904600000|2022-08-31 00:10:00|198.08|195.28|198.83|196.03|199.06|196.26|197.78|194.98|0
1661904900000|2022-08-31 00:15:00|198.71|195.91|198.94|196.14|199.53|196.73|198.71|195.91|0
1661905200000|2022-08-31 00:20:00|198.83|196.03|198.09|195.29|199.09|196.29|198.03|195.23|0
1661905500000|2022-08-31 00:25:00|198.15|195.35|198.15|195.35|198.61|195.81|197.68|194.88|0
1661905800000|2022-08-31 00:30:00|198.09|195.29|198.14|195.34|198.38|195.58|197.21|194.41|0
1661906100000|2022-08-31 00:35:00|198.26|195.46|198.02|195.22|198.96|196.16|198.02|195.22|0
1661906400000|2022-08-31 00:40:00|197.91|195.11|195.81|193.01|198.02|195.22|195.7|192.9|0
1661906700000|2022-08-31 00:45:00|195.93|193.13|195.69|192.89|196.04|193.24|195.12|192.32|0
1661907000000|2022-08-31 00:50:00|195.75|192.95|196.04|193.24|196.15|193.35|195.69|192.89|0
1661907300000|2022-08-31 00:55:00|196.15|193.35|195.92|193.12|196.27|193.47|195.8|193|0
1661907600000|2022-08-31 01:00:00|196.03|193.23|196.73|193.93|196.84|194.04|195.8|193|0
1661907900000|2022-08-31 01:05:00|196.84|194.04|196.37|193.57|197.19|194.39|196.14|193.34|0
1661908200000|2022-08-31 01:10:00|196.26|193.46|195.91|193.11|196.72|193.92|195.91|193.11|0
1661908500000|2022-08-31 01:15:00|196.02|193.22|196.14|193.34|196.95|194.15|196.02|193.22|0
1661908800000|2022-08-31 01:20:00|196.25|193.45|196.6|193.8|196.83|194.03|195.79|192.99|0
1661909100000|2022-08-31 01:25:00|196.54|193.74|196.25|193.45|196.6|193.8|195.9|193.1|0
1661909400000|2022-08-31 01:30:00|196.13|193.33|194.39|191.59|196.13|193.33|194.28|191.48|0
1661909700000|2022-08-31 01:35:00|194.51|191.71|194.62|191.82|194.85|192.05|194.16|191.36|0
1661910000000|2022-08-31 01:40:00|194.39|191.59|194.62|191.82|194.62|191.82|193.7|190.9|0
1661910300000|2022-08-31 01:45:00|194.5|191.7|195.08|192.28|195.31|192.51|194.5|191.7|0
1661910600000|2022-08-31 01:50:00|194.96|192.16|195.77|192.97|195.77|192.97|194.84|192.04|0
1661910900000|2022-08-31 01:55:00|195.65|192.85|195.53|192.73|195.76|192.96|195.07|192.27|0
1661911200000|2022-08-31 02:00:00|195.42|192.62|194.26|191.46|195.42|192.62|194.26|191.46|0
1661911500000|2022-08-31 02:05:00|194.32|191.52|194.6|191.8|194.95|192.15|194.14|191.34|0
1661911800000|2022-08-31 02:10:00|194.49|191.69|194.94|192.14|195.41|192.61|194.49|191.69|0
1661912100000|2022-08-31 02:15:00|194.71|191.91|194.37|191.57|195.17|192.37|194.25|191.45|0
1661912400000|2022-08-31 02:20:00|194.25|191.45|195.05|192.25|195.29|192.49|194.25|191.45|0
1661912700000|2022-08-31 02:25:00|195.17|192.37|194.59|191.79|195.28|192.48|194.36|191.56|0
1661913000000|2022-08-31 02:30:00|194.47|191.67|194.3|191.5|194.47|191.67|193.78|190.98|0
1661913300000|2022-08-31 02:35:00|194.36|191.56|192.86|190.06|194.59|191.79|192.4|189.6|0
1661913600000|2022-08-31 02:40:00|192.97|190.17|193.54|190.74|193.55|190.75|192.86|190.06|0
1661913900000|2022-08-31 02:45:00|193.43|190.63|193.31|190.51|193.54|190.74|193.03|190.23|0
1661914200000|2022-08-31 02:50:00|193.2|190.4|193.71|190.91|193.71|190.91|193.08|190.28|0
1661914500000|2022-08-31 02:55:00|193.77|190.97|193.76|190.96|194.11|191.31|193.42|190.62|0
1661914800000|2022-08-31 03:00:00|193.82|191.02|193.76|190.96|194.34|191.54|193.65|190.85|0
1661915100000|2022-08-31 03:05:00|193.65|190.85|193.64|190.84|193.87|191.07|193.42|190.62|0
1661915400000|2022-08-31 03:10:00|193.53|190.73|192.72|189.92|193.64|190.84|192.5|189.7|0
1661915700000|2022-08-31 03:15:00|192.84|190.04|193.18|190.38|193.3|190.5|192.72|189.92|0
1661916000000|2022-08-31 03:20:00|193.06|190.26|190.1|187.3|193.24|190.44|188.58|185.78|0
1661916300000|2022-08-31 03:25:00|189.87|187.07|189.98|187.18|190.89|188.09|189.87|187.07|0
1661916600000|2022-08-31 03:30:00|190.09|187.29|189.53|186.73|190.55|187.75|189.41|186.61|0
1661916900000|2022-08-31 03:35:00|189.41|186.61|189.52|186.72|189.75|186.95|188.85|186.05|0
1661917200000|2022-08-31 03:40:00|189.64|186.84|190.31|187.51|190.43|187.63|189.63|186.83|0
1661917500000|2022-08-31 03:45:00|190.2|187.4|190.54|187.74|190.65|187.85|190.08|187.28|0
1661917800000|2022-08-31 03:50:00|190.42|187.62|190.65|187.85|190.87|188.07|190.42|187.62|0
1661918100000|2022-08-31 03:55:00|190.76|187.96|190.3|187.5|190.87|188.07|190.3|187.5|0
1661918400000|2022-08-31 04:00:00|190.19|187.39|189.85|187.05|190.41|187.61|189.73|186.93|0
1661918700000|2022-08-31 04:05:00|189.73|186.93|190.18|187.38|190.3|187.5|189.73|186.93|0
1661919000000|2022-08-31 04:10:00|190.13|187.33|189.73|186.93|190.29|187.49|189.73|186.93|0
1661919300000|2022-08-31 04:15:00|189.72|186.92|189.72|186.92|189.72|186.92|189.61|186.81|0
1661919600000|2022-08-31 04:20:00|189.84|187.04|189.72|186.92|189.84|187.04|189.61|186.81|0
1661919900000|2022-08-31 04:25:00|189.61|186.81|190.28|187.48|190.28|187.48|189.61|186.81|0
1661920200000|2022-08-31 04:30:00|190.17|187.37|189|186.2|190.51|187.71|189|186.2|0
1661920500000|2022-08-31 04:35:00|188.78|185.98|187.76|184.96|188.78|185.98|186.53|183.73|0
1661920800000|2022-08-31 04:40:00|187.65|184.85|187.64|184.84|187.87|185.07|187.19|184.39|0
1661921100000|2022-08-31 04:45:00|187.75|184.95|188.31|185.51|188.37|185.57|187.75|184.95|0
1661921400000|2022-08-31 04:50:00|188.43|185.63|188.42|185.62|188.65|185.85|188.2|185.4|0
1661921700000|2022-08-31 04:55:00|188.54|185.74|188.53|185.73|188.87|186.07|188.31|185.51|0
1661922000000|2022-08-31 05:00:00|188.31|185.51|189.09|186.29|189.09|186.29|188.31|185.51|0
1661922300000|2022-08-31 05:05:00|189.21|186.41|189.64|186.84|190.2|187.4|188.98|186.18|0
1661922600000|2022-08-31 05:10:00|189.52|186.72|188.73|185.93|189.64|186.84|188.51|185.71|0
1661922900000|2022-08-31 05:15:00|188.62|185.82|188.73|185.93|188.96|186.16|188.28|185.48|0
1661923200000|2022-08-31 05:20:00|188.61|185.81|187.88|185.08|189.18|186.38|187.82|185.02|0
1661923500000|2022-08-31 05:25:00|187.94|185.14|188.67|185.87|188.72|185.92|187.04|184.24|0
1661923800000|2022-08-31 05:30:00|188.72|185.92|188.83|186.03|189.17|186.37|188.61|185.81|0
1661924100000|2022-08-31 05:35:00|188.89|186.09|189.11|186.31|189.28|186.48|188.89|186.09|0
1661924400000|2022-08-31 05:40:00|189.17|186.37|190.52|187.72|190.63|187.83|189.11|186.31|0
1661924700000|2022-08-31 05:45:00|190.63|187.83|191.2|188.4|191.54|188.74|190.41|187.61|0
1661925000000|2022-08-31 05:50:00|191.08|188.28|190.95|188.15|191.08|188.28|190.49|187.69|0
1661925300000|2022-08-31 05:55:00|190.83|188.03|189.81|187.01|191.06|188.26|189.7|186.9|0
1661925600000|2022-08-31 06:00:00|189.92|187.12|190.37|187.57|190.6|187.8|188.46|185.66|0
1661925900000|2022-08-31 06:05:00|190.26|187.46|188.79|185.99|190.26|187.46|188.68|185.88|0
1661926200000|2022-08-31 06:10:00|188.9|186.1|188.69|185.89|191|188.2|188.29|185.49|0
1661926500000|2022-08-31 06:15:00|189.19|186.39|191.34|188.54|191.34|188.54|189.08|186.28|0
1661926800000|2022-08-31 06:20:00|191.23|188.43|191.22|188.42|191.68|188.88|190.66|187.86|0
1661927100000|2022-08-31 06:25:00|191.34|188.54|191.22|188.42|191.56|188.76|190.88|188.08|0
1661927400000|2022-08-31 06:30:00|191.33|188.53|191.67|188.87|192.53|189.73|191.33|188.53|0
1661927700000|2022-08-31 06:35:00|191.84|189.04|191.21|188.41|192.24|189.44|191.21|188.41|0
1661928000000|2022-08-31 06:40:00|191.33|188.53|192.01|189.21|192.69|189.89|191.33|188.53|0
1661928300000|2022-08-31 06:45:00|191.89|189.09|191.32|188.52|192.01|189.21|190.87|188.07|0
1661928600000|2022-08-31 06:50:00|191.55|188.75|191.66|188.86|192|189.2|190.87|188.07|0
1661928900000|2022-08-31 06:55:00|191.55|188.75|191.31|188.51|191.88|189.08|191.09|188.29|0
1661929200000|2022-08-31 07:00:00|191.2|188.4|191.2|188.4|191.54|188.74|189.79|186.99|0
1661929500000|2022-08-31 07:05:00|190.88|188.48|192.25|189.85|193.39|190.99|190.38|187.98|0
1661929800000|2022-08-31 07:10:00|192.13|189.73|191.67|189.27|193.62|191.22|191.56|189.16|0
1661930100000|2022-08-31 07:15:00|191.56|189.16|190.42|188.02|191.62|189.22|190.31|187.91|0
1661930400000|2022-08-31 07:20:00|190.53|188.13|190.87|188.47|192.24|189.84|190.53|188.13|0
1661930700000|2022-08-31 07:25:00|190.76|188.36|192.69|190.29|193.38|190.98|190.76|188.36|0
1661931000000|2022-08-31 07:30:00|193.09|190.69|194.41|192.01|194.47|192.07|193.03|190.63|0
1661931300000|2022-08-31 07:35:00|194.35|191.95|194.52|192.12|196.02|193.62|193.6|191.2|0
1661931600000|2022-08-31 07:40:00|194.75|192.35|196.6|194.2|196.77|194.37|194.29|191.89|0
1661931900000|2022-08-31 07:45:00|196.83|194.43|197.7|195.3|198.34|195.94|196.71|194.31|0
1661932200000|2022-08-31 07:50:00|197.58|195.18|197.4|195|198.34|195.94|197|194.6|0
1661932500000|2022-08-31 07:55:00|197.52|195.12|197.58|195.18|197.69|195.29|195.89|193.49|0
1661932800000|2022-08-31 08:00:00|197.63|195.23|196.58|194.18|198.45|196.05|195.43|193.03|0
1661933100000|2022-08-31 08:05:00|196.7|194.3|198.09|195.69|198.21|195.81|196.46|194.06|0
1661933400000|2022-08-31 08:10:00|197.97|195.57|197.62|195.22|198.32|195.92|196.93|194.53|0
1661933700000|2022-08-31 08:15:00|197.85|195.45|196.69|194.29|198.67|196.27|196.46|194.06|0
1661934000000|2022-08-31 08:20:00|196.8|194.4|199.84|197.44|200.54|198.14|196.8|194.4|0
1661934300000|2022-08-31 08:25:00|199.95|197.55|200.86|198.46|202.27|199.87|197.29|194.89|0
1661934600000|2022-08-31 08:30:00|200.74|198.34|202.21|199.81|202.39|199.99|200.5|198.1|0
1661934900000|2022-08-31 08:35:00|202.27|199.87|200.68|198.28|202.62|200.22|200.38|197.98|0
1661935200000|2022-08-31 08:40:00|200.5|198.1|199.68|197.28|201.44|199.04|199.33|196.93|0
1661935500000|2022-08-31 08:45:00|199.56|197.16|198.04|195.64|199.56|197.16|197.46|195.06|0
1661935800000|2022-08-31 08:50:00|197.92|195.52|198.74|196.34|198.97|196.57|197.81|195.41|0
1661936100000|2022-08-31 08:55:00|198.62|196.22|200.13|197.73|200.49|198.09|198.15|195.75|0
1661936400000|2022-08-31 09:00:00|200.25|197.85|202.36|199.96|202.48|200.08|200.25|197.85|0
1661936700000|2022-08-31 09:05:00|202.54|200.14|203.19|200.79|203.54|201.14|201.83|199.43|0
1661937000000|2022-08-31 09:10:00|203.25|200.85|204.85|202.45|205.08|202.68|202.71|200.31|0
1661937300000|2022-08-31 09:15:00|204.73|202.33|203.65|201.25|205.08|202.68|202.71|200.31|0
1661937600000|2022-08-31 09:20:00|203.54|201.14|203.06|200.66|204.01|201.61|202.82|200.42|0
1661937900000|2022-08-31 09:25:00|203.24|200.84|204.72|202.32|204.96|202.56|202.94|200.54|0
1661938200000|2022-08-31 09:30:00|204.84|202.44|203.88|201.48|205.07|202.67|203.59|201.19|0
1661938500000|2022-08-31 09:35:00|204|201.6|204.95|202.55|205.31|202.91|202.93|200.53|0
1661938800000|2022-08-31 09:40:00|205.07|202.67|202.93|200.53|205.19|202.79|202.81|200.41|0
1661939100000|2022-08-31 09:45:00|202.81|200.41|204.35|201.95|205.3|202.9|202.46|200.06|0
1661939400000|2022-08-31 09:50:00|204.11|201.71|202.69|200.29|204.47|202.07|202.45|200.05|0
1661939700000|2022-08-31 09:55:00|202.98|200.58|203.87|201.47|204.34|201.94|202.98|200.58|0
1661940000000|2022-08-31 10:00:00|203.75|201.35|203.63|201.23|205.05|202.65|203.04|200.64|0
1661940300000|2022-08-31 10:05:00|203.98|201.58|203.27|200.87|204.1|201.7|202.91|200.51|0
1661940600000|2022-08-31 10:10:00|203.15|200.75|200.79|198.39|203.15|200.75|200.67|198.27|0
1661940900000|2022-08-31 10:15:00|200.67|198.27|200.78|198.38|201.26|198.86|199.73|197.33|0
1661941200000|2022-08-31 10:20:00|200.55|198.15|198.56|196.16|200.9|198.5|198.56|196.16|0
1661941500000|2022-08-31 10:25:00|198.68|196.28|198.91|196.51|199.26|196.86|198.09|195.69|0
1661941800000|2022-08-31 10:30:00|198.79|196.39|201.13|198.73|201.36|198.96|198.79|196.39|0
1661942100000|2022-08-31 10:35:00|201.01|198.61|198.03|195.63|201.13|198.73|197.97|195.57|0
1661942400000|2022-08-31 10:40:00|198.08|195.68|197.62|195.22|198.67|196.27|197.39|194.99|0
1661942700000|2022-08-31 10:45:00|197.73|195.33|196.57|194.17|198.66|196.26|196.46|194.06|0
1661943000000|2022-08-31 10:50:00|196.92|194.52|194.67|192.27|196.92|194.52|194.27|191.87|0
1661943300000|2022-08-31 10:55:00|194.61|192.21|197.49|195.09|197.49|195.09|194.61|192.21|0
1661943600000|2022-08-31 11:00:00|197.26|194.86|195.87|193.47|197.72|195.32|195.52|193.12|0
1661943900000|2022-08-31 11:05:00|195.98|193.58|197.48|195.08|197.6|195.2|195.75|193.35|0
1661944200000|2022-08-31 11:10:00|197.6|195.2|197.6|195.2|198.41|196.01|196.79|194.39|0
1661944500000|2022-08-31 11:15:00|197.71|195.31|195.17|192.77|198.29|195.89|195.05|192.65|0
1661944800000|2022-08-31 11:20:00|195.11|192.71|195.51|193.11|196.09|193.69|194.59|192.19|0
1661945100000|2022-08-31 11:25:00|195.62|193.22|197.12|194.72|197.36|194.96|195.28|192.88|0
1661945400000|2022-08-31 11:30:00|196.89|194.49|198.05|195.65|198.17|195.77|196.26|193.86|0
1661945700000|2022-08-31 11:35:00|197.93|195.53|199.09|196.69|199.09|196.69|197|194.6|0
1661946000000|2022-08-31 11:40:00|198.86|196.46|198.51|196.11|198.98|196.58|197.93|195.53|0
1661946300000|2022-08-31 11:45:00|198.39|195.99|199.32|196.92|199.67|197.27|198.27|195.87|0
1661946600000|2022-08-31 11:50:00|199.2|196.8|198.27|195.87|199.79|197.39|197.92|195.52|0
1661946900000|2022-08-31 11:55:00|198.38|195.98|196.99|194.59|198.38|195.98|196.7|194.3|0
1661947200000|2022-08-31 12:00:00|197.1|194.7|194.91|192.51|198.15|195.75|194.91|192.51|0
1661947500000|2022-08-31 12:05:00|194.79|192.39|195.25|192.85|195.83|193.43|194.22|191.82|0
1661947800000|2022-08-31 12:10:00|195.31|192.91|195.71|193.31|195.82|193.42|194.56|192.16|0
1661948100000|2022-08-31 12:15:00|195.77|193.37|193.52|191.12|195.77|193.37|192.72|190.32|0
1661948400000|2022-08-31 12:20:00|193.35|190.95|196.05|193.65|196.05|193.65|193.07|190.67|0
1661948700000|2022-08-31 12:25:00|195.93|193.53|194.89|192.49|196.22|193.82|194.43|192.03|0
1661949000000|2022-08-31 12:30:00|194.66|192.26|196.85|194.45|197.2|194.8|194.66|192.26|0
1661949300000|2022-08-31 12:35:00|196.97|194.57|195.92|193.52|197.2|194.8|195|192.6|0
1661949600000|2022-08-31 12:40:00|196.04|193.64|196.61|194.21|197.65|195.25|195.34|192.94|0
1661949900000|2022-08-31 12:45:00|196.26|193.86|193.96|191.56|196.96|194.56|193.96|191.56|0
1661950200000|2022-08-31 12:50:00|193.85|191.45|193.5|191.1|194.08|191.68|192.7|190.3|0
1661950500000|2022-08-31 12:55:00|193.1|190.7|193.95|191.55|194.3|191.9|192.93|190.53|0
1661950800000|2022-08-31 13:00:00|193.84|191.44|193.26|190.86|194.3|191.9|192.81|190.41|0
1661951100000|2022-08-31 13:05:00|193.15|190.75|192.58|190.18|193.84|191.44|192.35|189.95|0
1661951400000|2022-08-31 13:10:00|192.69|190.29|191.56|189.16|192.69|190.29|189.64|187.24|0
1661951700000|2022-08-31 13:15:00|191.68|189.28|191.11|188.71|193.39|190.99|190.77|188.37|0
1661952000000|2022-08-31 13:20:00|190.88|188.48|190.88|188.48|191.33|188.93|189.86|187.46|0
1661952300000|2022-08-31 13:25:00|191.33|188.93|193.38|190.98|193.5|191.1|191.22|188.82|0
1661952600000|2022-08-31 13:30:00|193.61|191.21|198.49|196.09|198.84|196.44|193.5|191.1|0
1661952900000|2022-08-31 13:35:00|199.07|196.67|196.97|194.57|200.84|198.44|196.27|193.87|0
1661953200000|2022-08-31 13:40:00|196.73|194.33|188.72|186.32|196.73|194.33|188.72|186.32|0
1661953500000|2022-08-31 13:45:00|189.73|187.33|189.28|186.88|191.89|189.49|187.14|184.74|0
1661953800000|2022-08-31 13:50:00|189.16|186.76|185.8|183.4|190.31|187.91|185.57|183.17|0
1661954100000|2022-08-31 13:55:00|186.03|183.63|192.43|190.03|192.77|190.37|185.69|183.29|0
1661954400000|2022-08-31 14:00:00|192.66|190.26|195.55|193.15|195.67|193.27|192.66|190.26|0
1661954700000|2022-08-31 14:05:00|196.25|193.85|196.83|194.43|196.83|194.43|194.04|191.64|0
1661955000000|2022-08-31 14:10:00|197.3|194.9|195.54|193.14|197.3|194.9|192.42|190.02|0
1661955300000|2022-08-31 14:15:00|195.78|193.38|196.67|194.27|199.76|197.36|195.78|193.38|0
1661955600000|2022-08-31 14:20:00|196.56|194.16|198.78|196.38|200.43|198.03|195.51|193.11|0
1661955900000|2022-08-31 14:25:00|198.54|196.14|200.54|198.14|201.61|199.21|196.67|194.27|0
1661956200000|2022-08-31 14:30:00|200.9|198.5|199.6|197.2|202.08|199.68|198.31|195.91|0
1661956500000|2022-08-31 14:35:00|199.95|197.55|202.2|199.8|202.67|200.27|197.48|195.08|0
1661956800000|2022-08-31 14:40:00|201.84|199.44|197.06|194.66|202.79|200.39|196.95|194.55|0
1661957100000|2022-08-31 14:45:00|197.18|194.78|194.91|192.51|198.11|195.71|193.98|191.58|0
1661957400000|2022-08-31 14:50:00|194.79|192.39|196.08|193.68|198.29|195.89|193.05|190.65|0
1661957700000|2022-08-31 14:55:00|196.43|194.03|198.55|196.15|199.14|196.74|196.08|193.68|0
1661958000000|2022-08-31 15:00:00|198.43|196.03|201.88|199.48|202.95|200.55|198.31|195.91|0
1661958300000|2022-08-31 15:05:00|202|199.6|203.07|200.67|205.96|203.56|201.64|199.24|0
1661958600000|2022-08-31 15:10:00|203.19|200.79|203.31|200.91|205.24|202.84|203.19|200.79|0
1661958900000|2022-08-31 15:15:00|203.79|201.39|201.16|198.76|205.47|203.07|201.16|198.76|0
1661959200000|2022-08-31 15:20:00|201.27|198.87|200.8|198.4|202.58|200.18|199.97|197.57|0
1661959500000|2022-08-31 15:25:00|200.91|198.51|202.1|199.7|202.7|200.3|199.25|196.85|0
1661959800000|2022-08-31 15:30:00|202.22|199.82|200.43|198.03|204.14|201.74|199.72|197.32|0
1661960100000|2022-08-31 15:35:00|200.85|198.45|197.67|195.27|201.15|198.75|196.77|194.37|0
1661960400000|2022-08-31 15:40:00|198.26|195.86|196.14|193.74|198.62|196.22|195.44|193.04|0
1661960700000|2022-08-31 15:45:00|195.91|193.51|197.82|195.42|198.41|196.01|195.56|193.16|0
1661961000000|2022-08-31 15:50:00|197.71|195.31|197.35|194.95|197.94|195.54|196.41|194.01|0
1661961300000|2022-08-31 15:55:00|197.23|194.83|195.36|192.96|197.23|194.83|194.08|191.68|0
1661961600000|2022-08-31 16:00:00|195.13|192.73|195.94|193.54|196.64|194.24|194.31|191.91|0
1661961900000|2022-08-31 16:05:00|195.82|193.42|197.11|194.71|198.4|196|195.59|193.19|0
1661962200000|2022-08-31 16:10:00|197.22|194.82|197.81|195.41|198.99|196.59|196.52|194.12|0
1661962500000|2022-08-31 16:15:00|197.92|195.52|197.22|194.82|197.92|195.52|195.23|192.83|0
1661962800000|2022-08-31 16:20:00|197.33|194.93|200.16|197.76|200.88|198.48|197.33|194.93|0
1661963100000|2022-08-31 16:25:00|200.28|197.88|199.57|197.17|200.64|198.24|199.21|196.81|0
1661963400000|2022-08-31 16:30:00|199.45|197.05|198.62|196.22|200.04|197.64|197.91|195.51|0
1661963700000|2022-08-31 16:35:00|198.74|196.34|200.03|197.63|201.1|198.7|198.15|195.75|0
1661964000000|2022-08-31 16:40:00|200.15|197.75|201.93|199.53|203.13|200.73|200.15|197.75|0
1661964300000|2022-08-31 16:45:00|202.29|199.89|200.5|198.1|202.29|199.89|200.03|197.63|0
1661964600000|2022-08-31 16:50:00|200.62|198.22|202.05|199.65|202.77|200.37|200.38|197.98|0
1661964900000|2022-08-31 16:55:00|202.41|200.01|201.33|198.93|203.36|200.96|201.33|198.93|0
1661965200000|2022-08-31 17:00:00|201.45|199.05|201.68|199.28|202.16|199.76|200.73|198.33|0
1661965500000|2022-08-31 17:05:00|201.92|199.52|200.25|197.85|202.04|199.64|199.66|197.26|0
1661965800000|2022-08-31 17:10:00|200.37|197.97|199.66|197.26|200.37|197.97|198.24|195.84|0
1661966100000|2022-08-31 17:15:00|199.77|197.37|202.75|200.35|202.99|200.59|199.77|197.37|0
1661966400000|2022-08-31 17:20:00|202.63|200.23|204.87|202.47|205.11|202.71|202.27|199.87|0
1661966700000|2022-08-31 17:25:00|204.99|202.59|204.27|201.87|206.32|203.92|203.79|201.39|0
1661967000000|2022-08-31 17:30:00|204.15|201.75|204.38|201.98|205.47|203.07|203.06|200.66|0
1661967300000|2022-08-31 17:35:00|204.26|201.86|206.68|204.28|206.92|204.52|203.9|201.5|0
1661967600000|2022-08-31 17:40:00|206.92|204.52|206.8|204.4|208.63|206.23|206.43|204.03|0
1661967900000|2022-08-31 17:45:00|206.92|204.52|208.01|205.61|208.13|205.73|205.95|203.55|0
1661968200000|2022-08-31 17:50:00|208.13|205.73|205.7|203.3|208.13|205.73|205.46|203.06|0
1661968500000|2022-08-31 17:55:00|205.82|203.42|205.58|203.18|206.55|204.15|205.09|202.69|0
1661968800000|2022-08-31 18:00:00|205.82|203.42|206.78|204.38|207.03|204.63|204.25|201.85|0
1661969100000|2022-08-31 18:05:00|207.03|204.63|204.12|201.72|208.24|205.84|203.4|201|0
1661969400000|2022-08-31 18:10:00|204|201.6|204.48|202.08|205.45|203.05|203.52|201.12|0
1661969700000|2022-08-31 18:15:00|204.6|202.2|205.68|203.28|205.8|203.4|203.28|200.88|0
1661970000000|2022-08-31 18:20:00|205.44|203.04|206.65|204.25|207.02|204.62|205.08|202.68|0
1661970300000|2022-08-31 18:25:00|206.77|204.37|206.53|204.13|206.77|204.37|204.83|202.43|0
1661970600000|2022-08-31 18:30:00|206.77|204.37|209.08|206.68|210.19|207.79|206.04|203.64|0
1661970900000|2022-08-31 18:35:00|209.2|206.8|210.92|208.52|211.04|208.64|209.2|206.8|0
1661971200000|2022-08-31 18:40:00|211.17|208.77|212.03|209.63|212.52|210.12|210.06|207.66|0
1661971500000|2022-08-31 18:45:00|212.52|210.12|210.79|208.39|213.14|210.74|209.69|207.29|0
1661971800000|2022-08-31 18:50:00|211.16|208.76|210.54|208.14|211.53|209.13|210.05|207.65|0
1661972100000|2022-08-31 18:55:00|210.66|208.26|209.8|207.4|212.14|209.74|209.8|207.4|0
1661972400000|2022-08-31 19:00:00|209.92|207.52|207.23|204.83|211.4|209|207.11|204.71|0
1661972700000|2022-08-31 19:05:00|207.35|204.95|206.38|203.98|208.82|206.42|204.93|202.53|0
1661973000000|2022-08-31 19:10:00|206.62|204.22|202.74|200.34|206.74|204.34|202.74|200.34|0
1661973300000|2022-08-31 19:15:00|202.38|199.98|201.77|199.37|202.5|200.1|199.15|196.75|0
1661973600000|2022-08-31 19:20:00|202.13|199.73|205.87|203.47|206.24|203.84|202.13|199.73|0
1661973900000|2022-08-31 19:25:00|205.63|203.23|205.02|202.62|206.36|203.96|204.42|202.02|0
1661974200000|2022-08-31 19:30:00|205.38|202.98|206.96|204.56|207.57|205.17|204.05|201.65|0
1661974500000|2022-08-31 19:35:00|207.08|204.68|204.29|201.89|207.82|205.42|204.17|201.77|0
1661974800000|2022-08-31 19:40:00|204.17|201.77|201.28|198.88|205.86|203.46|200.92|198.52|0
1661975100000|2022-08-31 19:45:00|201.4|199|202.35|199.95|203.2|200.8|199.25|196.85|0
1661975400000|2022-08-31 19:50:00|203.02|200.62|206.58|204.18|206.95|204.55|202.59|200.19|0
1661975700000|2022-08-31 19:55:00|206.95|204.55|212.36|209.96|212.86|210.46|206.1|203.7|0
1661976000000|2022-08-31 20:00:00|213.05|210.65|212.36|209.96|213.98|211.58|211.24|208.84|0
1661976300000|2022-08-31 20:05:00|212.23|209.83|210.99|208.59|212.48|210.08|210.87|208.47|0
1661976600000|2022-08-31 20:10:00|210.87|208.47|210.74|208.34|211.11|208.71|210.62|208.22|0
1661976900000|2022-08-31 20:15:00|211.19|208.39|210.81|208.01|211.43|208.63|210.81|208.01|0
1661977200000|2022-08-31 20:20:00|210.75|207.95|210.69|207.89|211.18|208.38|210.57|207.77|0
1661977500000|2022-08-31 20:25:00|210.81|208.01|210.31|207.51|211.3|208.5|210.31|207.51|0
1661977800000|2022-08-31 20:30:00|210.44|207.64|210.19|207.39|210.44|207.64|209.94|207.14|0
1661978100000|2022-08-31 20:35:00|210.06|207.26|210.06|207.26|210.19|207.39|210.06|207.26|0
1661978400000|2022-08-31 20:40:00|210.18|207.38|210.55|207.75|210.55|207.75|210.06|207.26|0
1661978700000|2022-08-31 20:45:00|210.67|207.87|210.79|207.99|211.54|208.74|210.67|207.87|0
1661979000000|2022-08-31 20:50:00|210.86|208.06|210.54|207.74|210.86|208.06|210.42|207.62|0
1661979300000|2022-08-31 20:55:00|210.42|207.62|210.73|207.93|210.79|207.99|210.24|207.44|0
1661979600000|2022-08-31 21:00:00|210.78|207.98|210.6|207.8|210.85|208.05|210.49|207.69|0
1661979900000|2022-08-31 21:05:00|210.9|208.1|210.49|207.69|210.94|208.14|210.47|207.67|0
1661980200000|2022-08-31 21:10:00|210.47|207.67|210.82|208.02|210.82|208.02|210.31|207.51|0
1661980500000|2022-08-31 21:15:00|210.88|208.08|210.95|208.15|210.95|208.15|210.79|207.99|0
1661980800000|2022-08-31 21:20:00|211.15|208.35|211.72|208.92|211.76|208.96|211.15|208.35|0
1661981100000|2022-08-31 21:25:00|211.7|208.9|211.46|208.66|211.76|208.96|211.43|208.63|0
1661981400000|2022-08-31 21:30:00|211.41|208.61|211.48|208.68|211.48|208.68|211.23|208.43|0
1661981700000|2022-08-31 21:35:00|211.5|208.7|212.09|209.29|212.16|209.36|211.5|208.7|0
1661982000000|2022-08-31 21:40:00|211.86|209.06|211.92|209.12|211.92|209.12|211.83|209.03|0
1661982300000|2022-08-31 21:45:00|212.16|209.36|212.21|209.41|212.26|209.46|211.99|209.19|0
1661982600000|2022-08-31 21:50:00|212.19|209.39|212.24|209.44|212.33|209.53|212.19|209.39|0
1661982900000|2022-08-31 21:55:00|212.28|209.48|211.89|209.09|212.31|209.51|211.88|209.08|0
1661983200000|2022-08-31 22:00:00|213.17|210.37|210.93|208.13|213.17|210.37|210.32|207.52|0
1661983500000|2022-08-31 22:05:00|210.87|208.07|210.87|208.07|211.24|208.44|210.62|207.82|0
1661983800000|2022-08-31 22:10:00|210.99|208.19|213.34|210.54|213.34|210.54|210.99|208.19|0
1661984100000|2022-08-31 22:15:00|213.47|210.67|214.53|211.73|214.59|211.79|212.85|210.05|0
1661984400000|2022-08-31 22:20:00|214.59|211.79|216.84|214.04|216.84|214.04|213.59|210.79|0
1661984700000|2022-08-31 22:25:00|216.72|213.92|217.22|214.42|217.98|215.18|216.34|213.54|0
1661985000000|2022-08-31 22:30:00|217.09|214.29|218.73|215.93|219.75|216.95|216.91|214.11|0
1661985300000|2022-08-31 22:35:00|218.61|215.81|219.49|216.69|219.49|216.69|218.1|215.3|0
1661985600000|2022-08-31 22:40:00|219.11|216.31|219.11|216.31|219.24|216.44|218.73|215.93|0
1661985900000|2022-08-31 22:45:00|218.98|216.18|218.34|215.54|218.98|216.18|218.22|215.42|0
1661986200000|2022-08-31 22:50:00|218.22|215.42|217.33|214.53|218.47|215.67|216.83|214.03|0
1661986500000|2022-08-31 22:55:00|217.08|214.28|217.26|214.46|217.83|215.03|216.95|214.15|0
1661986800000|2022-08-31 23:00:00|217.45|214.65|219.09|216.29|219.35|216.55|217.33|214.53|0
1661987100000|2022-08-31 23:05:00|218.97|216.17|219.6|216.8|220.11|217.31|218.97|216.17|0
1661987400000|2022-08-31 23:10:00|219.54|216.74|220.1|217.3|220.1|217.3|218.96|216.16|0
1661987700000|2022-08-31 23:15:00|221.89|219.09|222.14|219.34|222.27|219.47|221.63|218.83|0
1661988000000|2022-08-31 23:20:00|221.89|219.09|221.88|219.08|222.14|219.34|221.37|218.57|0
1661988300000|2022-08-31 23:25:00|222.08|219.28|224.58|221.78|224.58|221.78|222.08|219.28|0
1661988600000|2022-08-31 23:30:00|224.45|221.65|224.7|221.9|226.13|223.33|224.45|221.65|0
1661988900000|2022-08-31 23:35:00|224.64|221.84|225.22|222.42|225.22|222.42|223.8|221|0
1661989200000|2022-08-31 23:40:00|225.09|222.29|224.31|221.51|225.09|222.29|224.05|221.25|0
1661989500000|2022-08-31 23:45:00|224.25|221.45|223.28|220.48|224.25|221.45|223.02|220.22|0
1661989800000|2022-08-31 23:50:00|223.15|220.35|224.11|221.31|224.18|221.38|222.57|219.77|0
1661990100000|2022-08-31 23:55:00|224.05|221.25|222.76|219.96|224.3|221.5|221.86|219.06|0
1661990400000|2022-09-01 00:00:00|222.5|219.7|222.11|219.31|224.17|221.37|222.11|219.31|0
1661990700000|2022-09-01 00:05:00|221.99|219.19|221.6|218.8|222.24|219.44|221.22|218.42|0
1661991000000|2022-09-01 00:10:00|221.85|219.05|224.68|221.88|224.68|221.88|221.85|219.05|0
1661991300000|2022-09-01 00:15:00|224.42|221.62|224.29|221.49|224.94|222.14|223.26|220.46|0
1661991600000|2022-09-01 00:20:00|224.23|221.43|223.77|220.97|224.55|221.75|223.26|220.46|0
1661991900000|2022-09-01 00:25:00|223.64|220.84|222.87|220.07|223.9|221.1|222.35|219.55|0
1661992200000|2022-09-01 00:30:00|222.74|219.94|224.35|221.55|224.41|221.61|222.48|219.68|0
1661992500000|2022-09-01 00:35:00|224.41|221.61|225.31|222.51|225.57|222.77|223.51|220.71|0
1661992800000|2022-09-01 00:40:00|225.44|222.64|228.03|225.23|228.16|225.36|224.99|222.19|0
1661993100000|2022-09-01 00:45:00|227.9|225.1|227.06|224.26|228.69|225.89|226.47|223.67|0
1661993400000|2022-09-01 00:50:00|227.12|224.32|226.08|223.28|227.25|224.45|225.43|222.63|0
1661993700000|2022-09-01 00:55:00|226.01|223.21|225.43|222.63|226.47|223.67|225.3|222.5|0
1661994000000|2022-09-01 01:00:00|225.3|222.5|223.43|220.63|225.42|222.62|223.43|220.63|0
1661994300000|2022-09-01 01:05:00|223.49|220.69|224|221.2|224.26|221.46|223.49|220.69|0
1661994600000|2022-09-01 01:10:00|223.87|221.07|224.51|221.71|224.64|221.84|223.74|220.94|0
1661994900000|2022-09-01 01:15:00|224.38|221.58|223.22|220.42|224.51|221.71|222.45|219.65|0
1661995200000|2022-09-01 01:20:00|223.35|220.55|223.73|220.93|224.77|221.97|222.96|220.16|0
1661995500000|2022-09-01 01:25:00|223.67|220.87|223.73|220.93|223.86|221.06|223.03|220.23|0
1661995800000|2022-09-01 01:30:00|223.47|220.67|224.63|221.83|225.02|222.22|222.96|220.16|0
1661996100000|2022-09-01 01:35:00|224.76|221.96|224.69|221.89|225.4|222.6|224.18|221.38|0
1661996400000|2022-09-01 01:40:00|224.88|222.08|223.72|220.92|225.92|223.12|223.46|220.66|0
1661996700000|2022-09-01 01:45:00|223.85|221.05|225.47|222.67|225.73|222.93|223.14|220.34|0
1661997000000|2022-09-01 01:50:00|225.41|222.61|224.69|221.89|226.11|223.31|224.44|221.64|0
1661997300000|2022-09-01 01:55:00|224.76|221.96|224.24|221.44|225.21|222.41|224.05|221.25|0
1661997600000|2022-09-01 02:00:00|224.43|221.63|224.04|221.24|224.69|221.89|224.04|221.24|0
1661997900000|2022-09-01 02:05:00|224.11|221.31|224.68|221.88|224.81|222.01|223.79|220.99|0
1661998200000|2022-09-01 02:10:00|224.62|221.82|224.42|221.62|224.94|222.14|223.78|220.98|0
1661998500000|2022-09-01 02:15:00|224.55|221.75|224.29|221.49|224.55|221.75|224.03|221.23|0
1661998800000|2022-09-01 02:20:00|224.16|221.36|223.52|220.72|224.29|221.49|223.39|220.59|0
1661999100000|2022-09-01 02:25:00|223.39|220.59|223.51|220.71|223.64|220.84|222.36|219.56|0
1661999400000|2022-09-01 02:30:00|223.64|220.84|224.92|222.12|225.12|222.32|223.64|220.84|0
1661999700000|2022-09-01 02:35:00|224.54|221.74|225.18|222.38|225.18|222.38|224.54|221.74|0
1662000000000|2022-09-01 02:40:00|225.05|222.25|225.05|222.25|225.44|222.64|224.66|221.86|0
1662000300000|2022-09-01 02:45:00|224.99|222.19|224.79|221.99|225.18|222.38|224.53|221.73|0
1662000600000|2022-09-01 02:50:00|224.66|221.86|225.04|222.24|225.11|222.31|224.34|221.54|0
1662000900000|2022-09-01 02:55:00|225.11|222.31|224.59|221.79|225.68|222.88|224.59|221.79|0
1662001200000|2022-09-01 03:00:00|224.52|221.72|224.91|222.11|224.91|222.11|223.75|220.95|0
1662001500000|2022-09-01 03:05:00|225.03|222.23|225.03|222.23|225.42|222.62|224.52|221.72|0
1662001800000|2022-09-01 03:10:00|225.1|222.3|225.03|222.23|225.29|222.49|224.77|221.97|0
1662002100000|2022-09-01 03:15:00|224.97|222.17|224.77|221.97|225.16|222.36|224.77|221.97|0
1662002400000|2022-09-01 03:20:00|224.9|222.1|224.76|221.96|225.15|222.35|224.76|221.96|0
1662002700000|2022-09-01 03:25:00|224.89|222.09|225.02|222.22|225.54|222.74|224.89|222.09|0
1662003000000|2022-09-01 03:30:00|224.89|222.09|224.37|221.57|225.4|222.6|224.24|221.44|0
1662003300000|2022-09-01 03:35:00|224.24|221.44|225.4|222.6|225.4|222.6|224.24|221.44|0
1662003600000|2022-09-01 03:40:00|225.27|222.47|228.25|225.45|228.25|225.45|224.88|222.08|0
1662003900000|2022-09-01 03:45:00|227.99|225.19|228.05|225.25|228.5|225.7|227.08|224.28|0
1662004200000|2022-09-01 03:50:00|227.98|225.18|227.53|224.73|228.11|225.31|227.07|224.27|0
1662004500000|2022-09-01 03:55:00|227.66|224.86|227.85|225.05|227.98|225.18|227.33|224.53|0
1662004800000|2022-09-01 04:00:00|227.59|224.79|226.93|224.13|227.72|224.92|226.68|223.88|0
1662005100000|2022-09-01 04:05:00|226.8|224|226.67|223.87|226.8|224|226.29|223.49|0
1662005400000|2022-09-01 04:10:00|226.54|223.74|227.38|224.58|227.84|225.04|226.41|223.61|0
1662005700000|2022-09-01 04:15:00|227.32|224.52|226.99|224.19|227.58|224.78|226.8|224|0
1662006000000|2022-09-01 04:20:00|227.05|224.25|227.61|224.81|227.87|225.07|226.8|224|0
1662006300000|2022-09-01 04:25:00|227.74|224.94|227.21|224.41|227.86|225.06|226.95|224.15|0
1662006600000|2022-09-01 04:30:00|227.08|224.28|226.82|224.02|227.47|224.67|226.56|223.76|0
1662006900000|2022-09-01 04:35:00|226.89|224.09|225.53|222.73|226.95|224.15|225.27|222.47|0
1662007200000|2022-09-01 04:40:00|225.47|222.67|226.04|223.24|226.43|223.63|225.4|222.6|0
1662007500000|2022-09-01 04:45:00|225.91|223.11|224.49|221.69|226.04|223.24|224.23|221.43|0
1662007800000|2022-09-01 04:50:00|224.43|221.63|224.62|221.82|224.81|222.01|224.23|221.43|0
1662008100000|2022-09-01 04:55:00|224.49|221.69|224.48|221.68|224.74|221.94|224.36|221.56|0
1662008400000|2022-09-01 05:00:00|224.61|221.81|225.97|223.17|226.03|223.23|224.61|221.81|0
1662008700000|2022-09-01 05:05:00|226.03|223.23|225.12|222.32|226.03|223.23|224.35|221.55|0
1662009000000|2022-09-01 05:10:00|225.06|222.26|225.12|222.32|225.57|222.77|224.86|222.06|0
1662009300000|2022-09-01 05:15:00|224.99|222.19|224.6|221.8|225.12|222.32|224.35|221.55|0
1662009600000|2022-09-01 05:20:00|224.73|221.93|224.47|221.67|225.24|222.44|224.34|221.54|0
1662009900000|2022-09-01 05:25:00|224.34|221.54|223.7|220.9|224.6|221.8|223.57|220.77|0
1662010200000|2022-09-01 05:30:00|223.57|220.77|224.46|221.66|225.11|222.31|223.57|220.77|0
1662010500000|2022-09-01 05:35:00|224.33|221.53|224.78|221.98|225.62|222.82|224.27|221.47|0
1662010800000|2022-09-01 05:40:00|224.84|222.04|224.01|221.21|224.84|222.04|223.56|220.76|0
1662011100000|2022-09-01 05:45:00|223.94|221.14|226.39|223.59|226.39|223.59|223.56|220.76|0
1662011400000|2022-09-01 05:50:00|226.52|223.72|225.61|222.81|227.03|224.23|224.96|222.16|0
1662011700000|2022-09-01 05:55:00|225.68|222.88|225.86|223.06|226|223.2|225.35|222.55|0
1662012000000|2022-09-01 06:00:00|226.06|223.26|227.06|224.26|227.19|224.39|224.83|222.03|0
1662012300000|2022-09-01 06:05:00|227.68|224.88|228.65|225.85|229.82|227.02|227.68|224.88|0
1662012600000|2022-09-01 06:10:00|228.52|225.72|228.97|226.17|230.21|227.41|228.2|225.4|0
1662012900000|2022-09-01 06:15:00|229.03|226.23|230.62|227.82|232.39|229.59|227.95|225.15|0
1662013200000|2022-09-01 06:20:00|230.49|227.69|230.88|228.08|230.88|228.08|229.32|226.52|0
1662013500000|2022-09-01 06:25:00|231.4|228.6|229.18|226.38|231.93|229.13|228.93|226.13|0
1662013800000|2022-09-01 06:30:00|228.92|226.12|227.88|225.08|229.25|226.45|227.88|225.08|0
1662014100000|2022-09-01 06:35:00|227.63|224.83|226.72|223.92|228.14|225.34|226.72|223.92|0
1662014400000|2022-09-01 06:40:00|226.85|224.05|225.69|222.89|226.98|224.18|225.17|222.37|0
1662014700000|2022-09-01 06:45:00|225.56|222.76|225.43|222.63|226.2|223.4|224.4|221.6|0
1662015000000|2022-09-01 06:50:00|225.3|222.5|225.88|223.08|226.58|223.78|225.04|222.24|0
1662015300000|2022-09-01 06:55:00|225.81|223.01|226.13|223.33|226.45|223.65|225.29|222.49|0
1662015600000|2022-09-01 07:00:00|226.32|223.52|225.87|223.07|227.87|225.07|225.29|222.49|0
1662015900000|2022-09-01 07:05:00|225.6|223.2|225.07|222.67|226.94|224.54|224.36|221.96|0
1662016200000|2022-09-01 07:10:00|224.75|222.35|223.45|221.05|225.39|222.99|223.32|220.92|0
1662016500000|2022-09-01 07:15:00|223.71|221.31|226.02|223.62|226.15|223.75|222.3|219.9|0
1662016800000|2022-09-01 07:20:00|225.83|223.43|227.05|224.65|227.18|224.78|224.73|222.33|0
1662017100000|2022-09-01 07:25:00|226.92|224.52|229.19|226.79|229.19|226.79|226.01|223.61|0
1662017400000|2022-09-01 07:30:00|229.25|226.85|229.11|226.71|230.29|227.89|228.47|226.07|0
1662017700000|2022-09-01 07:35:00|228.85|226.45|228.59|226.19|229.11|226.71|226.91|224.51|0
1662018000000|2022-09-01 07:40:00|228.72|226.32|229.07|226.67|230.5|228.1|228.48|226.08|0
1662018300000|2022-09-01 07:45:00|228.81|226.41|226.6|224.2|228.93|226.53|226.35|223.95|0
1662018600000|2022-09-01 07:50:00|226.73|224.33|228.15|225.75|228.15|225.75|226.6|224.2|0
1662018900000|2022-09-01 07:55:00|228.09|225.69|227.5|225.1|228.54|226.14|227.24|224.84|0
1662019200000|2022-09-01 08:00:00|227.11|224.71|226.85|224.45|229.05|226.65|226.85|224.45|0
1662019500000|2022-09-01 08:05:00|226.98|224.58|228.01|225.61|228.01|225.61|225.82|223.42|0
1662019800000|2022-09-01 08:10:00|228.27|225.87|226.33|223.93|228.92|226.52|226.07|223.67|0
1662020100000|2022-09-01 08:15:00|226.2|223.8|228.13|225.73|228.13|225.73|226.2|223.8|0
1662020400000|2022-09-01 08:20:00|227.88|225.48|228.91|226.51|229.04|226.64|227.36|224.96|0
1662020700000|2022-09-01 08:25:00|229.04|226.64|229.82|227.42|229.82|227.42|228.65|226.25|0
1662021000000|2022-09-01 08:30:00|229.69|227.29|230.99|228.59|231.25|228.85|229.3|226.9|0
1662021300000|2022-09-01 08:35:00|230.93|228.53|229.68|227.28|231.25|228.85|229.62|227.22|0
1662021600000|2022-09-01 08:40:00|229.62|227.22|230.27|227.87|230.59|228.19|229.03|226.63|0
1662021900000|2022-09-01 08:45:00|230.46|228.06|231.18|228.78|231.63|229.23|230.2|227.8|0
1662022200000|2022-09-01 08:50:00|231.11|228.71|232.02|229.62|232.15|229.75|230.78|228.38|0
1662022500000|2022-09-01 08:55:00|231.89|229.49|230.19|227.79|232.02|229.62|230.06|227.66|0
1662022800000|2022-09-01 09:00:00|230.06|227.66|228.75|226.35|230.32|227.92|228.24|225.84|0
1662023100000|2022-09-01 09:05:00|228.62|226.22|229.14|226.74|229.4|227|228.23|225.83|0
1662023400000|2022-09-01 09:10:00|229.08|226.68|230.38|227.98|230.44|228.04|228.23|225.83|0
1662023700000|2022-09-01 09:15:00|230.31|227.91|230.83|228.43|230.96|228.56|229.4|227|0
1662024000000|2022-09-01 09:20:00|230.7|228.3|231.87|229.47|232.14|229.74|230.7|228.3|0
1662024300000|2022-09-01 09:25:00|232|229.6|230.04|227.64|232|229.6|229.91|227.51|0
1662024600000|2022-09-01 09:30:00|229.98|227.58|230.95|228.55|230.95|228.55|229.06|226.66|0
1662024900000|2022-09-01 09:35:00|231.08|228.68|228.99|226.59|231.21|228.81|228.86|226.46|0
1662025200000|2022-09-01 09:40:00|228.86|226.46|227.69|225.29|229.25|226.85|227.69|225.29|0
1662025500000|2022-09-01 09:45:00|227.82|225.42|226.85|224.45|227.82|225.42|226.53|224.13|0
1662025800000|2022-09-01 09:50:00|226.91|224.51|226.33|223.93|227.17|224.77|226.01|223.61|0
1662026100000|2022-09-01 09:55:00|226.26|223.86|227.55|225.15|227.68|225.28|226.26|223.86|0
1662026400000|2022-09-01 10:00:00|227.68|225.28|227.94|225.54|227.94|225.54|227.16|224.76|0
1662026700000|2022-09-01 10:05:00|227.88|225.48|227.68|225.28|228.2|225.8|227.03|224.63|0
1662027000000|2022-09-01 10:10:00|227.55|225.15|227.8|225.4|228.32|225.92|227.29|224.89|0
1662027300000|2022-09-01 10:15:00|227.74|225.34|228.84|226.44|229.1|226.7|227.74|225.34|0
1662027600000|2022-09-01 10:20:00|228.58|226.18|228.96|226.56|228.96|226.56|227.28|224.88|0
1662027900000|2022-09-01 10:25:00|228.9|226.5|227.66|225.26|229.03|226.63|227.15|224.75|0
1662028200000|2022-09-01 10:30:00|227.53|225.13|228.5|226.1|229.09|226.69|227.27|224.87|0
1662028500000|2022-09-01 10:35:00|228.44|226.04|228.89|226.49|229.34|226.94|228.44|226.04|0
1662028800000|2022-09-01 10:40:00|228.95|226.55|228.69|226.29|229.6|227.2|228.69|226.29|0
1662029100000|2022-09-01 10:45:00|228.76|226.36|228.49|226.09|229.34|226.94|228.17|225.77|0
1662029400000|2022-09-01 10:50:00|228.43|226.03|228.68|226.28|229.47|227.07|228.43|226.03|0
1662029700000|2022-09-01 10:55:00|228.55|226.15|227.64|225.24|229.2|226.8|226.87|224.47|0
1662030000000|2022-09-01 11:00:00|227.26|224.86|226.48|224.08|227.38|224.98|226.35|223.95|0
1662030300000|2022-09-01 11:05:00|226.61|224.21|226.35|223.95|227.25|224.85|226.03|223.63|0
1662030600000|2022-09-01 11:10:00|226.22|223.82|224.8|222.4|227.12|224.72|224.41|222.01|0
1662030900000|2022-09-01 11:15:00|224.67|222.27|223.51|221.11|225.44|223.04|223.39|220.99|0
1662031200000|2022-09-01 11:20:00|223.39|220.99|223.13|220.73|224.09|221.69|222.88|220.48|0
1662031500000|2022-09-01 11:25:00|223|220.6|223.76|221.36|224.02|221.62|222.62|220.22|0
1662031800000|2022-09-01 11:30:00|223.89|221.49|220.96|218.56|224.53|222.13|220.83|218.43|0
1662032100000|2022-09-01 11:35:00|221.09|218.69|220.29|217.89|222.72|220.32|220.03|217.63|0
1662032400000|2022-09-01 11:40:00|220.42|218.02|218.01|215.61|220.67|218.27|218.01|215.61|0
1662032700000|2022-09-01 11:45:00|217.88|215.48|219.39|216.99|219.52|217.12|217.12|214.72|0
1662033000000|2022-09-01 11:50:00|219.52|217.12|219.52|217.12|220.66|218.26|219.27|216.87|0
1662033300000|2022-09-01 11:55:00|219.77|217.37|220.28|217.88|220.4|218|218.5|216.1|0
1662033600000|2022-09-01 12:00:00|220.15|217.75|220.15|217.75|220.4|218|218.63|216.23|0
1662033900000|2022-09-01 12:05:00|220.27|217.87|220.34|217.94|220.4|218|219.38|216.98|0
1662034200000|2022-09-01 12:10:00|220.27|217.87|221.67|219.27|221.79|219.39|219.38|216.98|0
1662034500000|2022-09-01 12:15:00|221.86|219.46|222.43|220.03|222.69|220.29|221.41|219.01|0
1662034800000|2022-09-01 12:20:00|222.56|220.16|220.96|218.56|222.62|220.22|220.96|218.56|0
1662035100000|2022-09-01 12:25:00|220.77|218.37|222.17|219.77|223.19|220.79|220.77|218.37|0
1662035400000|2022-09-01 12:30:00|222.36|219.96|225.76|223.36|226.15|223.75|220.89|218.49|0
1662035700000|2022-09-01 12:35:00|225.63|223.23|225.24|222.84|227.06|224.66|224.73|222.33|0
1662036000000|2022-09-01 12:40:00|225.11|222.71|225.24|222.84|226.02|223.62|224.6|222.2|0
1662036300000|2022-09-01 12:45:00|225.11|222.71|224.33|221.93|225.5|223.1|223.56|221.16|0
1662036600000|2022-09-01 12:50:00|224.46|222.06|225.23|222.83|225.75|223.35|223.56|221.16|0
1662036900000|2022-09-01 12:55:00|225.36|222.96|226.52|224.12|226.78|224.38|224.84|222.44|0
1662037200000|2022-09-01 13:00:00|226.78|224.38|228.34|225.94|228.34|225.94|226.52|224.12|0
1662037500000|2022-09-01 13:05:00|228.21|225.81|226|223.6|228.6|226.2|224.45|222.05|0
1662037800000|2022-09-01 13:10:00|226.13|223.73|225.35|222.95|226.39|223.99|224.71|222.31|0
1662038100000|2022-09-01 13:15:00|225.22|222.82|224.57|222.17|226|223.6|224.57|222.17|0
1662038400000|2022-09-01 13:20:00|224.7|222.3|224.57|222.17|225.41|223.01|224.31|221.91|0
1662038700000|2022-09-01 13:25:00|225.09|222.69|225.21|222.81|226.38|223.98|224.83|222.43|0
1662039000000|2022-09-01 13:30:00|225.47|223.07|228.84|226.44|228.84|226.44|222.9|220.5|0
1662039300000|2022-09-01 13:35:00|229.23|226.83|226.89|224.49|229.62|227.22|226.24|223.84|0
1662039600000|2022-09-01 13:40:00|227.02|224.62|224.22|221.82|227.02|224.62|222.51|220.11|0
1662039900000|2022-09-01 13:45:00|224.48|222.08|225.77|223.37|226.94|224.54|222.68|220.28|0
1662040200000|2022-09-01 13:50:00|226.03|223.63|224.86|222.46|227.59|225.19|224.73|222.33|0
1662040500000|2022-09-01 13:55:00|225.25|222.85|225.32|222.92|229.16|226.76|224.15|221.75|0
1662040800000|2022-09-01 14:00:00|224.6|222.2|232.31|229.91|232.71|230.31|222.74|220.34|0
1662041100000|2022-09-01 14:05:00|232.44|230.04|230.45|228.05|232.84|230.44|229.2|226.8|0
1662041400000|2022-09-01 14:10:00|230.58|228.18|233.49|231.09|234.16|231.76|230.45|228.05|0
1662041700000|2022-09-01 14:15:00|234.02|231.62|233.89|231.49|235.76|233.36|233.36|230.96|0
1662042000000|2022-09-01 14:20:00|234.02|231.62|227.94|225.54|234.55|232.15|227.81|225.41|0
1662042300000|2022-09-01 14:25:00|227.68|225.28|225.07|222.67|228.07|225.67|224.42|222.02|0
1662042600000|2022-09-01 14:30:00|224.81|222.41|228.33|225.93|228.46|226.06|224.81|222.41|0
1662042900000|2022-09-01 14:35:00|228.72|226.32|233.34|230.94|233.61|231.21|226.76|224.36|0
1662043200000|2022-09-01 14:40:00|233.48|231.08|235.47|233.07|236.41|234.01|231.75|229.35|0
1662043500000|2022-09-01 14:45:00|235.74|233.34|237.48|235.08|238.02|235.62|235.61|233.21|0
1662043800000|2022-09-01 14:50:00|237.75|235.35|236.67|234.27|237.75|235.35|233.87|231.47|0
1662044100000|2022-09-01 14:55:00|236.27|233.87|236.81|234.41|237.21|234.81|234.93|232.53|0
1662044400000|2022-09-01 15:00:00|237.07|234.67|237.74|235.34|238.55|236.15|235.46|233.06|0
1662044700000|2022-09-01 15:05:00|237.61|235.21|231.86|229.46|237.61|235.21|230.28|227.88|0
1662045000000|2022-09-01 15:10:00|231.6|229.2|229.49|227.09|231.6|229.2|228.83|226.43|0
1662045300000|2022-09-01 15:15:00|229.75|227.35|229.75|227.35|230.8|228.4|228.04|225.64|0
1662045600000|2022-09-01 15:20:00|229.61|227.21|233.94|231.54|235.93|233.53|229.61|227.21|0
1662045900000|2022-09-01 15:25:00|234.07|231.67|235.79|233.39|236.86|234.46|232.88|230.48|0
1662046200000|2022-09-01 15:30:00|235.66|233.26|230.24|227.84|236.06|233.66|230.11|227.71|0
1662046500000|2022-09-01 15:35:00|229.98|227.58|230.63|228.23|231.03|228.63|226.72|224.32|0
1662046800000|2022-09-01 15:40:00|230.37|227.97|234.85|232.45|234.85|232.45|230.24|227.84|0
1662047100000|2022-09-01 15:45:00|234.99|232.59|233.52|231.12|235.52|233.12|233.39|230.99|0
1662047400000|2022-09-01 15:50:00|233.39|230.99|234.85|232.45|236.18|233.78|233|230.6|0
1662047700000|2022-09-01 15:55:00|234.45|232.05|234.18|231.78|236.84|234.44|234.18|231.78|0
1662048000000|2022-09-01 16:00:00|234.31|231.91|231.01|228.61|234.31|231.91|231.01|228.61|0
1662048300000|2022-09-01 16:05:00|231.54|229.14|230.09|227.69|233.65|231.25|229.57|227.17|0
1662048600000|2022-09-01 16:10:00|230.35|227.95|230.35|227.95|232.19|229.79|230.22|227.82|0
1662048900000|2022-09-01 16:15:00|229.96|227.56|229.95|227.55|230.87|228.47|228.26|225.86|0
1662049200000|2022-09-01 16:20:00|229.82|227.42|231.52|229.12|232.18|229.78|229.69|227.29|0
1662049500000|2022-09-01 16:25:00|231.39|228.99|231|228.6|232.84|230.44|229.16|226.76|0
1662049800000|2022-09-01 16:30:00|231.13|228.73|230.73|228.33|232.71|230.31|230.73|228.33|0
1662050100000|2022-09-01 16:35:00|230.6|228.2|234.69|232.29|235.08|232.68|230.6|228.2|0
1662050400000|2022-09-01 16:40:00|234.95|232.55|233.62|231.22|235.61|233.21|233.62|231.22|0
1662050700000|2022-09-01 16:45:00|233.75|231.35|233.88|231.48|235.74|233.34|233.09|230.69|0
1662051000000|2022-09-01 16:50:00|233.75|231.35|237.07|234.67|237.34|234.94|233.62|231.22|0
1662051300000|2022-09-01 16:55:00|236.81|234.41|236.4|234|238.68|236.28|235.87|233.47|0
1662051600000|2022-09-01 17:00:00|236.27|233.87|234.8|232.4|237.6|235.2|233.74|231.34|0
1662051900000|2022-09-01 17:05:00|234.67|232.27|231.5|229.1|234.8|232.4|231.5|229.1|0
1662052200000|2022-09-01 17:10:00|231.36|228.96|229.52|227.12|232.94|230.54|229.33|226.93|0
1662052500000|2022-09-01 17:15:00|229.13|226.73|229.78|227.38|230.18|227.78|228.74|226.34|0
1662052800000|2022-09-01 17:20:00|229.65|227.25|226.4|224|229.65|227.25|226.27|223.87|0
1662053100000|2022-09-01 17:25:00|226.65|224.25|224.45|222.05|227.43|225.03|224.07|221.67|0
1662053400000|2022-09-01 17:30:00|224.58|222.18|223.79|221.39|226.6|224.2|223.68|221.28|0
1662053700000|2022-09-01 17:35:00|223.92|221.52|225.47|223.07|226.38|223.98|223.41|221.01|0
1662054000000|2022-09-01 17:40:00|225.21|222.81|226.38|223.98|226.9|224.5|225.08|222.68|0
1662054300000|2022-09-01 17:45:00|226.9|224.5|228.2|225.8|229.25|226.85|226.77|224.37|0
1662054600000|2022-09-01 17:50:00|228.07|225.67|228.07|225.67|228.98|226.58|227.29|224.89|0
1662054900000|2022-09-01 17:55:00|228.46|226.06|227.93|225.53|228.85|226.45|227.02|224.62|0
1662055200000|2022-09-01 18:00:00|227.28|224.88|225.46|223.06|229.5|227.1|225.46|223.06|0
1662055500000|2022-09-01 18:05:00|225.07|222.67|225.98|223.58|227.8|225.4|224.16|221.76|0
1662055800000|2022-09-01 18:10:00|226.04|223.64|224.86|222.46|227.74|225.34|224.47|222.07|0
1662056100000|2022-09-01 18:15:00|224.99|222.59|223.44|221.04|225.12|222.72|223.31|220.91|0
1662056400000|2022-09-01 18:20:00|223.31|220.91|218.3|215.9|223.44|221.04|217.54|215.14|0
1662056700000|2022-09-01 18:25:00|218.17|215.77|216.65|214.25|218.3|215.9|215.39|212.99|0
1662057000000|2022-09-01 18:30:00|216.52|214.12|214.82|212.42|216.52|214.12|214.12|211.72|0
1662057300000|2022-09-01 18:35:00|214.75|212.35|216.14|213.74|217.53|215.13|212.49|210.09|0
1662057600000|2022-09-01 18:40:00|216.39|213.99|217.91|215.51|218.16|215.76|214.87|212.47|0
1662057900000|2022-09-01 18:45:00|217.78|215.38|219.05|216.65|219.82|217.42|215.63|213.23|0
1662058200000|2022-09-01 18:50:00|218.92|216.52|214.99|212.59|219.56|217.16|214.74|212.34|0
1662058500000|2022-09-01 18:55:00|215.24|212.84|216.12|213.72|217.52|215.12|213.98|211.58|0
1662058800000|2022-09-01 19:00:00|216.5|214.1|216.25|213.85|217.26|214.86|213.23|210.83|0
1662059100000|2022-09-01 19:05:00|216.06|213.66|211.47|209.07|216.12|213.72|210.85|208.45|0
1662059400000|2022-09-01 19:10:00|211.54|209.14|210.12|207.72|213.47|211.07|209|206.6|0
1662059700000|2022-09-01 19:15:00|210.24|207.84|214.18|211.78|214.18|211.78|209.87|207.47|0
1662060000000|2022-09-01 19:20:00|214.05|211.65|214.15|211.75|216.05|213.65|212.52|210.12|0
1662060300000|2022-09-01 19:25:00|214.02|211.62|216.8|214.4|217.06|214.66|214.02|211.62|0
1662060600000|2022-09-01 19:30:00|217.44|215.04|217.81|215.41|218.84|216.44|216.04|213.64|0
1662060900000|2022-09-01 19:35:00|217.94|215.54|215.78|213.38|218.32|215.92|214.27|211.87|0
1662061200000|2022-09-01 19:40:00|215.91|213.51|214.39|211.99|216.92|214.52|214.14|211.74|0
1662061500000|2022-09-01 19:45:00|214.64|212.24|216.41|214.01|216.92|214.52|213.13|210.73|0
1662061800000|2022-09-01 19:50:00|215.52|213.12|210.01|207.61|215.52|213.12|210.01|207.61|0
1662062100000|2022-09-01 19:55:00|209.88|207.48|204.96|202.56|209.88|207.48|203.5|201.1|0
1662062400000|2022-09-01 20:00:00|205.2|202.8|205.57|203.17|206.18|203.78|205.08|202.68|0
1662062700000|2022-09-01 20:05:00|205.44|203.04|204.95|202.55|205.69|203.29|204.71|202.31|0
1662063000000|2022-09-01 20:10:00|205.07|202.67|206.68|204.28|207.4|205|205.07|202.67|0
1662063300000|2022-09-01 20:15:00|205.64|202.84|204.17|201.37|205.77|202.97|203.92|201.12|0
1662063600000|2022-09-01 20:20:00|204.29|201.49|203.55|200.75|204.54|201.74|203.43|200.63|0
1662063900000|2022-09-01 20:25:00|203.68|200.88|203.31|200.51|204.04|201.24|203.06|200.26|0
1662064200000|2022-09-01 20:30:00|203.18|200.38|203.55|200.75|204.04|201.24|203.18|200.38|0
1662064500000|2022-09-01 20:35:00|203.67|200.87|203.91|201.11|204.16|201.36|203.55|200.75|0
1662064800000|2022-09-01 20:40:00|204.03|201.23|203.66|200.86|204.03|201.23|203.42|200.62|0
1662065100000|2022-09-01 20:45:00|203.79|200.99|203.29|200.49|203.91|201.11|203.05|200.25|0
1662065400000|2022-09-01 20:50:00|203.17|200.37|202.19|199.39|203.17|200.37|202.19|199.39|0
1662065700000|2022-09-01 20:55:00|202.32|199.52|203.11|200.31|203.29|200.49|202.32|199.52|0
1662066000000|2022-09-01 21:00:00|203.02|200.22|203.18|200.38|203.27|200.47|203.02|200.22|0
1662066300000|2022-09-01 21:05:00|203.16|200.36|202.84|200.04|203.21|200.41|202.78|199.98|0
1662066600000|2022-09-01 21:10:00|202.82|200.02|202.92|200.12|203|200.2|202.61|199.81|0
1662066900000|2022-09-01 21:15:00|202.91|200.11|202.76|199.96|202.92|200.12|202.76|199.96|0
1662067200000|2022-09-01 21:20:00|202.81|200.01|202.6|199.8|202.83|200.03|202.6|199.8|0
1662067500000|2022-09-01 21:25:00|202.56|199.76|202.65|199.85|202.79|199.99|202.56|199.76|0
1662067800000|2022-09-01 21:30:00|202.75|199.95|202.86|200.06|203|200.2|202.68|199.88|0
1662068100000|2022-09-01 21:35:00|202.82|200.02|202.84|200.04|202.84|200.04|202.78|199.98|0
1662068400000|2022-09-01 21:40:00|202.82|200.02|202.74|199.94|202.9|200.1|202.71|199.91|0
1662068700000|2022-09-01 21:45:00|202.78|199.98|202.72|199.92|202.79|199.99|202.72|199.92|0
1662069000000|2022-09-01 21:50:00|202.74|199.94|202.6|199.8|202.76|199.96|202.6|199.8|0
1662069300000|2022-09-01 21:55:00|202.73|199.93|202.84|200.04|203.09|200.29|202.67|199.87|0
1662069600000|2022-09-01 22:00:00|203.07|200.27|201.06|198.26|203.07|200.27|200.69|197.89|0
1662069900000|2022-09-01 22:05:00|200.94|198.14|200.45|197.65|201.3|198.5|200.21|197.41|0
1662070200000|2022-09-01 22:10:00|200.57|197.77|200.69|197.89|200.69|197.89|199.96|197.16|0
1662070500000|2022-09-01 22:15:00|200.81|198.01|202.14|199.34|202.45|199.65|200.81|198.01|0
1662070800000|2022-09-01 22:20:00|202.2|199.4|201.77|198.97|202.75|199.95|201.77|198.97|0
1662071100000|2022-09-01 22:25:00|201.65|198.85|201.53|198.73|201.83|199.03|201.41|198.61|0
1662071400000|2022-09-01 22:30:00|201.65|198.85|203.1|200.3|203.1|200.3|201.65|198.85|0
1662071700000|2022-09-01 22:35:00|202.98|200.18|203.22|200.42|203.59|200.79|202.98|200.18|0
1662072000000|2022-09-01 22:40:00|203.1|200.3|203.59|200.79|204.57|201.77|203.1|200.3|0
1662072300000|2022-09-01 22:45:00|203.46|200.66|202.97|200.17|203.83|201.03|202.85|200.05|0
1662072600000|2022-09-01 22:50:00|203.1|200.3|203.21|200.41|203.34|200.54|202.85|200.05|0
1662072900000|2022-09-01 22:55:00|203.09|200.29|203.33|200.53|203.33|200.53|202.97|200.17|0
1662073200000|2022-09-01 23:00:00|203.21|200.41|203.94|201.14|204.19|201.39|203.15|200.35|0
1662073500000|2022-09-01 23:05:00|203.88|201.08|203.82|201.02|204.18|201.38|203.45|200.65|0
1662073800000|2022-09-01 23:10:00|203.76|200.96|203.81|201.01|203.82|201.02|203.45|200.65|0
1662074100000|2022-09-01 23:15:00|204.06|201.26|204.05|201.25|204.3|201.5|203.44|200.64|0
1662074400000|2022-09-01 23:20:00|204|201.2|203.68|200.88|204.18|201.38|203.63|200.83|0
1662074700000|2022-09-01 23:25:00|203.62|200.82|203.31|200.51|203.93|201.13|203.31|200.51|0
1662075000000|2022-09-01 23:30:00|203.44|200.64|204.53|201.73|204.78|201.98|203.19|200.39|0
1662075300000|2022-09-01 23:35:00|204.6|201.8|203.37|200.57|204.6|201.8|203.06|200.26|0
1662075600000|2022-09-01 23:40:00|203.43|200.63|202.21|199.41|203.67|200.87|202.09|199.29|0
1662075900000|2022-09-01 23:45:00|202.33|199.53|202.94|200.14|203.18|200.38|202.21|199.41|0
1662076200000|2022-09-01 23:50:00|203.06|200.26|202.44|199.64|203.55|200.75|202.2|199.4|0
1662076500000|2022-09-01 23:55:00|202.57|199.77|202.26|199.46|202.69|199.89|202.08|199.28|0
1662076800000|2022-09-02 00:00:00|202.2|199.4|203.29|200.49|203.91|201.11|202.2|199.4|0
1662077100000|2022-09-02 00:05:00|203.41|200.61|202.07|199.27|204.02|201.22|202.07|199.27|0
1662077400000|2022-09-02 00:10:00|202.31|199.51|202.92|200.12|202.92|200.12|201.95|199.15|0
1662077700000|2022-09-02 00:15:00|203.1|200.3|205.17|202.37|205.24|202.44|203.1|200.3|0
1662078000000|2022-09-02 00:20:00|205.23|202.43|204.98|202.18|205.84|203.04|204.37|201.57|0
1662078300000|2022-09-02 00:25:00|205.04|202.24|203.87|201.07|205.1|202.3|203.63|200.83|0
1662078600000|2022-09-02 00:30:00|203.82|201.02|205.09|202.29|205.09|202.29|203.63|200.83|0
1662078900000|2022-09-02 00:35:00|204.97|202.17|205.34|202.54|205.34|202.54|204.6|201.8|0
1662079200000|2022-09-02 00:40:00|205.21|202.41|204.11|201.31|205.21|202.41|203.87|201.07|0
1662079500000|2022-09-02 00:45:00|203.99|201.19|205.15|202.35|205.33|202.53|203.99|201.19|0
1662079800000|2022-09-02 00:50:00|204.96|202.16|204.47|201.67|205.7|202.9|204.22|201.42|0
1662080100000|2022-09-02 00:55:00|204.59|201.79|204.59|201.79|204.96|202.16|203.98|201.18|0
1662080400000|2022-09-02 01:00:00|204.83|202.03|204.16|201.36|204.9|202.1|203.73|200.93|0
1662080700000|2022-09-02 01:05:00|204.1|201.3|204.58|201.78|204.7|201.9|203.73|200.93|0
1662081000000|2022-09-02 01:10:00|204.46|201.66|205.26|202.46|205.44|202.64|203.97|201.17|0
1662081300000|2022-09-02 01:15:00|205.19|202.39|204.7|201.9|205.44|202.64|203.96|201.16|0
1662081600000|2022-09-02 01:20:00|204.58|201.78|205.31|202.51|205.43|202.63|204.33|201.53|0
1662081900000|2022-09-02 01:25:00|205.43|202.63|205.06|202.26|205.68|202.88|204.94|202.14|0
1662082200000|2022-09-02 01:30:00|204.94|202.14|205.67|202.87|206.04|203.24|204.81|202.01|0
1662082500000|2022-09-02 01:35:00|205.61|202.81|205.3|202.5|206.41|203.61|204.69|201.89|0
1662082800000|2022-09-02 01:40:00|205.42|202.62|205.54|202.74|205.54|202.74|204.19|201.39|0
1662083100000|2022-09-02 01:45:00|205.42|202.62|206.15|203.35|206.28|203.48|205.11|202.31|0
1662083400000|2022-09-02 01:50:00|206.28|203.48|205.29|202.49|206.28|203.48|205.17|202.37|0
1662083700000|2022-09-02 01:55:00|205.17|202.37|204.92|202.12|205.41|202.61|204.92|202.12|0
1662084000000|2022-09-02 02:00:00|205.04|202.24|205.65|202.85|205.9|203.1|205.04|202.24|0
1662084300000|2022-09-02 02:05:00|205.53|202.73|206.26|203.46|206.26|203.46|205.53|202.73|0
1662084600000|2022-09-02 02:10:00|206.14|203.34|207|204.2|207|204.2|206.02|203.22|0
1662084900000|2022-09-02 02:15:00|206.88|204.08|207.24|204.44|207.61|204.81|206.75|203.95|0
1662085200000|2022-09-02 02:20:00|207.37|204.57|207.49|204.69|207.98|205.18|207.12|204.32|0
1662085500000|2022-09-02 02:25:00|207.61|204.81|207.85|205.05|208.35|205.55|207.48|204.68|0
1662085800000|2022-09-02 02:30:00|207.98|205.18|206.99|204.19|207.98|205.18|206.86|204.06|0
1662086100000|2022-09-02 02:35:00|207.05|204.25|207.11|204.31|207.36|204.56|206.98|204.18|0
1662086400000|2022-09-02 02:40:00|206.98|204.18|207.23|204.43|207.48|204.68|206.98|204.18|0
1662086700000|2022-09-02 02:45:00|207.1|204.3|206.24|203.44|207.23|204.43|206.24|203.44|0
1662087000000|2022-09-02 02:50:00|206.11|203.31|206.11|203.31|206.61|203.81|206.11|203.31|0
1662087300000|2022-09-02 02:55:00|206.23|203.43|206.23|203.43|206.48|203.68|205.99|203.19|0
1662087600000|2022-09-02 03:00:00|206.35|203.55|205.61|202.81|206.48|203.68|205.12|202.32|0
1662087900000|2022-09-02 03:05:00|205.49|202.69|204.63|201.83|205.49|202.69|204.63|201.83|0
1662088200000|2022-09-02 03:10:00|204.51|201.71|204.5|201.7|205.36|202.56|204.5|201.7|0
1662088500000|2022-09-02 03:15:00|204.38|201.58|205.11|202.31|205.11|202.31|204.26|201.46|0
1662088800000|2022-09-02 03:20:00|205.05|202.25|205.11|202.31|205.6|202.8|204.74|201.94|0
1662089100000|2022-09-02 03:25:00|204.99|202.19|205.35|202.55|205.72|202.92|204.99|202.19|0
1662089400000|2022-09-02 03:30:00|205.47|202.67|205.1|202.3|205.47|202.67|204.74|201.94|0
1662089700000|2022-09-02 03:35:00|205.22|202.42|205.04|202.24|205.22|202.42|204.73|201.93|0
1662090000000|2022-09-02 03:40:00|204.98|202.18|205.1|202.3|205.34|202.54|204.61|201.81|0
1662090300000|2022-09-02 03:45:00|204.97|202.17|205.09|202.29|205.09|202.29|204.73|201.93|0
1662090600000|2022-09-02 03:50:00|204.97|202.17|204.84|202.04|205.34|202.54|204.84|202.04|0
1662090900000|2022-09-02 03:55:00|204.97|202.17|205.09|202.29|205.21|202.41|204.72|201.92|0
1662091200000|2022-09-02 04:00:00|204.96|202.16|204.59|201.79|205.08|202.28|204.47|201.67|0
1662091500000|2022-09-02 04:05:00|204.66|201.86|204.83|202.03|204.96|202.16|204.59|201.79|0
1662091800000|2022-09-02 04:10:00|204.78|201.98|204.77|201.97|205.08|202.28|204.59|201.79|0
1662092100000|2022-09-02 04:15:00|204.71|201.91|202.75|199.95|204.71|201.91|202.75|199.95|0
1662092400000|2022-09-02 04:20:00|202.87|200.07|202.75|199.95|203.24|200.44|202.51|199.71|0
1662092700000|2022-09-02 04:25:00|202.87|200.07|202.5|199.7|202.99|200.19|202.38|199.58|0
1662093000000|2022-09-02 04:30:00|202.44|199.64|202.68|199.88|202.99|200.19|202.38|199.58|0
1662093300000|2022-09-02 04:35:00|202.74|199.94|202.86|200.06|202.86|200.06|202.25|199.45|0
1662093600000|2022-09-02 04:40:00|202.8|200|203.47|200.67|203.59|200.79|202.8|200|0
1662093900000|2022-09-02 04:45:00|203.59|200.79|204.07|201.27|204.2|201.4|203.53|200.73|0
1662094200000|2022-09-02 04:50:00|204.02|201.22|203.46|200.66|204.56|201.76|203.46|200.66|0
1662094500000|2022-09-02 04:55:00|203.34|200.54|202.48|199.68|203.46|200.66|202.48|199.68|0
1662094800000|2022-09-02 05:00:00|202.36|199.56|202.6|199.8|203.09|200.29|202.12|199.32|0
1662095100000|2022-09-02 05:05:00|202.72|199.92|203.7|200.9|203.7|200.9|202.66|199.86|0
1662095400000|2022-09-02 05:10:00|203.57|200.77|203.27|200.47|203.94|201.14|203.27|200.47|0
1662095700000|2022-09-02 05:15:00|203.33|200.53|204.3|201.5|204.49|201.69|203.08|200.28|0
1662096000000|2022-09-02 05:20:00|204.24|201.44|204.91|202.11|204.91|202.11|204.05|201.25|0
1662096300000|2022-09-02 05:25:00|205.03|202.23|205.27|202.47|205.52|202.72|204.85|202.05|0
1662096600000|2022-09-02 05:30:00|205.52|202.72|205.83|203.03|205.89|203.09|205.27|202.47|0
1662096900000|2022-09-02 05:35:00|205.89|203.09|206.93|204.13|206.99|204.19|205.89|203.09|0
1662097200000|2022-09-02 05:40:00|206.99|204.19|207.11|204.31|207.11|204.31|206.62|203.82|0
1662097500000|2022-09-02 05:45:00|207.24|204.44|207.23|204.43|207.73|204.93|207.05|204.25|0
1662097800000|2022-09-02 05:50:00|207.36|204.56|206.37|203.57|207.36|204.56|206.12|203.32|0
1662098100000|2022-09-02 05:55:00|206.36|203.56|206.73|203.93|207.84|205.04|206.36|203.56|0
1662098400000|2022-09-02 06:00:00|206.86|204.06|208.83|206.03|209.46|206.66|206.73|203.93|0
1662098700000|2022-09-02 06:05:00|208.71|205.91|208.33|205.53|209.58|206.78|207.72|204.92|0
1662099000000|2022-09-02 06:10:00|208.46|205.66|207.22|204.42|208.46|205.66|207.09|204.29|0
1662099300000|2022-09-02 06:15:00|207.28|204.48|207.21|204.41|208.21|205.41|206.84|204.04|0
1662099600000|2022-09-02 06:20:00|207.15|204.35|205.85|203.05|207.34|204.54|205.85|203.05|0
1662099900000|2022-09-02 06:25:00|205.98|203.18|204.74|201.94|205.98|203.18|204.74|201.94|0
1662100200000|2022-09-02 06:30:00|204.87|202.07|203.4|200.6|205.11|202.31|203.4|200.6|0
1662100500000|2022-09-02 06:35:00|203.27|200.47|202.6|199.8|203.52|200.72|202.42|199.62|0
1662100800000|2022-09-02 06:40:00|202.66|199.86|202.9|200.1|203.76|200.96|202.66|199.86|0
1662101100000|2022-09-02 06:45:00|203.02|200.22|202.05|199.25|203.02|200.22|201.93|199.13|0
1662101400000|2022-09-02 06:50:00|202.17|199.37|201.32|198.52|202.41|199.61|201.32|198.52|0
1662101700000|2022-09-02 06:55:00|201.2|198.4|201.31|198.51|202.29|199.49|201.19|198.39|0
1662102000000|2022-09-02 07:00:00|201.43|198.63|204.66|201.86|204.91|202.11|201.26|198.46|0
1662102300000|2022-09-02 07:05:00|204.28|201.88|205.99|203.59|205.99|203.59|203.3|200.9|0
1662102600000|2022-09-02 07:10:00|205.81|203.41|206.11|203.71|206.11|203.71|204.03|201.63|0
1662102900000|2022-09-02 07:15:00|205.99|203.59|207.59|205.19|208.09|205.69|205.74|203.34|0
1662103200000|2022-09-02 07:20:00|207.78|205.38|206.35|203.95|207.78|205.38|205.49|203.09|0
1662103500000|2022-09-02 07:25:00|206.11|203.71|205|202.6|206.6|204.2|205|202.6|0
1662103800000|2022-09-02 07:30:00|204.94|202.54|206.54|204.14|206.54|204.14|204.2|201.8|0
1662104100000|2022-09-02 07:35:00|207.09|204.69|206.59|204.19|207.46|205.06|206.34|203.94|0
1662104400000|2022-09-02 07:40:00|206.47|204.07|205.85|203.45|206.71|204.31|205.36|202.96|0
1662104700000|2022-09-02 07:45:00|205.48|203.08|205.97|203.57|207.08|204.68|205.17|202.77|0
1662105000000|2022-09-02 07:50:00|205.72|203.32|205.84|203.44|206.46|204.06|205.35|202.95|0
1662105300000|2022-09-02 07:55:00|205.72|203.32|206.46|204.06|206.7|204.3|205.35|202.95|0
1662105600000|2022-09-02 08:00:00|206.58|204.18|203.99|201.59|206.64|204.24|203.87|201.47|0
1662105900000|2022-09-02 08:05:00|204.12|201.72|203.26|200.86|204.48|202.08|203.14|200.74|0
1662106200000|2022-09-02 08:10:00|203.14|200.74|203.5|201.1|203.74|201.34|202.89|200.49|0
1662106500000|2022-09-02 08:15:00|203.38|200.98|202.76|200.36|203.74|201.34|202.16|199.76|0
1662106800000|2022-09-02 08:20:00|202.64|200.24|202.88|200.48|202.88|200.48|201.18|198.78|0
1662107100000|2022-09-02 08:25:00|202.76|200.36|201.91|199.51|202.88|200.48|201.54|199.14|0
1662107400000|2022-09-02 08:30:00|201.78|199.38|202.39|199.99|202.82|200.42|201.06|198.66|0
1662107700000|2022-09-02 08:35:00|202.33|199.93|201.17|198.77|202.51|200.11|201.05|198.65|0
1662108000000|2022-09-02 08:40:00|201.23|198.83|201.17|198.77|201.41|199.01|200.81|198.41|0
1662108300000|2022-09-02 08:45:00|201.05|198.65|200.44|198.04|202.02|199.62|200.44|198.04|0
1662108600000|2022-09-02 08:50:00|200.32|197.92|200.56|198.16|200.68|198.28|199.83|197.43|0
1662108900000|2022-09-02 08:55:00|200.68|198.28|200.43|198.03|201.65|199.25|200.31|197.91|0
1662109200000|2022-09-02 09:00:00|200.67|198.27|202|199.6|202|199.6|200.67|198.27|0
1662109500000|2022-09-02 09:05:00|202.13|199.73|202.19|199.79|202.37|199.97|201.39|198.99|0
1662109800000|2022-09-02 09:10:00|202.24|199.84|202|199.6|202.24|199.84|201.27|198.87|0
1662110100000|2022-09-02 09:15:00|201.88|199.48|202.36|199.96|202.36|199.96|201.75|199.35|0
1662110400000|2022-09-02 09:20:00|202.24|199.84|203.09|200.69|203.09|200.69|202.24|199.84|0
1662110700000|2022-09-02 09:25:00|202.84|200.44|202.11|199.71|202.84|200.44|201.62|199.22|0
1662111000000|2022-09-02 09:30:00|201.99|199.59|203.2|200.8|203.33|200.93|201.75|199.35|0
1662111300000|2022-09-02 09:35:00|203.33|200.93|203.2|200.8|203.69|201.29|203.08|200.68|0
1662111600000|2022-09-02 09:40:00|203.08|200.68|203.56|201.16|203.56|201.16|202.59|200.19|0
1662111900000|2022-09-02 09:45:00|203.44|201.04|203.01|200.61|203.56|201.16|202.34|199.94|0
1662112200000|2022-09-02 09:50:00|202.95|200.55|201.97|199.57|202.95|200.55|201.85|199.45|0
1662112500000|2022-09-02 09:55:00|202.09|199.69|201.48|199.08|202.34|199.94|201.48|199.08|0
1662112800000|2022-09-02 10:00:00|201.55|199.15|201.12|198.72|201.73|199.33|200.88|198.48|0
1662113100000|2022-09-02 10:05:00|201|198.6|202.82|200.42|203|200.6|201|198.6|0
1662113400000|2022-09-02 10:10:00|202.94|200.54|202.57|200.17|203.3|200.9|202.2|199.8|0
1662113700000|2022-09-02 10:15:00|202.69|200.29|203.6|201.2|203.6|201.2|202.44|200.04|0
1662114000000|2022-09-02 10:20:00|203.54|201.14|204.52|202.12|204.64|202.24|203.3|200.9|0
1662114300000|2022-09-02 10:25:00|204.39|201.99|205.25|202.85|205.25|202.85|204.27|201.87|0
1662114600000|2022-09-02 10:30:00|205.37|202.97|205.99|203.59|206.85|204.45|205.25|202.85|0
1662114900000|2022-09-02 10:35:00|206.05|203.65|204.88|202.48|206.17|203.77|204.88|202.48|0
1662115200000|2022-09-02 10:40:00|204.75|202.35|205.12|202.72|205.24|202.84|204.02|201.62|0
1662115500000|2022-09-02 10:45:00|205.06|202.66|204.87|202.47|206.22|203.82|204.75|202.35|0
1662115800000|2022-09-02 10:50:00|205.06|202.66|204.99|202.59|205.85|203.45|204.62|202.22|0
1662116100000|2022-09-02 10:55:00|204.87|202.47|204|201.6|205.18|202.78|203.7|201.3|0
1662116400000|2022-09-02 11:00:00|204.13|201.73|204.49|202.09|204.61|202.21|203.15|200.75|0
1662116700000|2022-09-02 11:05:00|204.56|202.16|204.49|202.09|205.35|202.95|203.76|201.36|0
1662117000000|2022-09-02 11:10:00|204.37|201.97|205.71|203.31|206.58|204.18|204.12|201.72|0
1662117300000|2022-09-02 11:15:00|205.59|203.19|204.85|202.45|205.59|203.19|204.48|202.08|0
1662117600000|2022-09-02 11:20:00|204.91|202.51|206.45|204.05|206.45|204.05|204.91|202.51|0
1662117900000|2022-09-02 11:25:00|206.32|203.92|205.95|203.55|206.45|204.05|205.09|202.69|0
1662118200000|2022-09-02 11:30:00|205.46|203.06|205.15|202.75|206.2|203.8|205.09|202.69|0
1662118500000|2022-09-02 11:35:00|205.21|202.81|203.12|200.72|205.33|202.93|203.12|200.72|0
1662118800000|2022-09-02 11:40:00|203.25|200.85|202.63|200.23|203.49|201.09|202.27|199.87|0
1662119100000|2022-09-02 11:45:00|202.57|200.17|201.78|199.38|203.36|200.96|201.78|199.38|0
1662119400000|2022-09-02 11:50:00|202.26|199.86|202.14|199.74|202.38|199.98|201.53|199.13|0
1662119700000|2022-09-02 11:55:00|202.02|199.62|202.62|200.22|202.99|200.59|202.02|199.62|0
1662120000000|2022-09-02 12:00:00|202.74|200.34|202.5|200.1|202.74|200.34|202.01|199.61|0
1662120300000|2022-09-02 12:05:00|202.62|200.22|202.13|199.73|202.62|200.22|201.4|199|0
1662120600000|2022-09-02 12:10:00|202.01|199.61|203.35|200.95|203.35|200.95|201.89|199.49|0
1662120900000|2022-09-02 12:15:00|203.22|200.82|202.98|200.58|203.59|201.19|202.73|200.33|0
1662121200000|2022-09-02 12:20:00|202.85|200.45|199.7|197.3|202.85|200.45|199.7|197.3|0
1662121500000|2022-09-02 12:25:00|199.82|197.42|200.48|198.08|201.75|199.35|199.46|197.06|0
1662121800000|2022-09-02 12:30:00|200.6|198.2|189.22|186.82|201.21|198.81|187.48|185.08|0
1662122100000|2022-09-02 12:35:00|188.52|186.12|186.27|183.87|189.93|187.53|184.36|181.96|0
1662122400000|2022-09-02 12:40:00|186.38|183.98|192.37|189.97|192.37|189.97|185.23|182.83|0
1662122700000|2022-09-02 12:45:00|192.49|190.09|191.65|189.25|195.83|193.43|191.42|189.02|0
1662123000000|2022-09-02 12:50:00|191.54|189.14|188.47|186.07|191.54|189.14|188.47|186.07|0
1662123300000|2022-09-02 12:55:00|188.59|186.19|187.81|185.41|188.97|186.57|187.3|184.9|0
1662123600000|2022-09-02 13:00:00|188.04|185.64|186.88|184.48|189.67|187.27|186.76|184.36|0
1662123900000|2022-09-02 13:05:00|186.76|184.36|184.22|181.82|187.46|185.06|183.99|181.59|0
1662124200000|2022-09-02 13:10:00|184.33|181.93|186.1|183.7|186.1|183.7|183.65|181.25|0
1662124500000|2022-09-02 13:15:00|185.98|183.58|183.22|180.82|186.1|183.7|183.11|180.71|0
1662124800000|2022-09-02 13:20:00|183.34|180.94|183.45|181.05|183.57|181.17|181.97|179.57|0
1662125100000|2022-09-02 13:25:00|183.28|180.88|183.1|180.7|183.91|181.51|182.65|180.25|0
1662125400000|2022-09-02 13:30:00|183.05|180.65|190.92|188.52|191.45|189.05|182.99|180.59|0
1662125700000|2022-09-02 13:35:00|191.15|188.75|188.33|185.93|191.62|189.22|187.74|185.34|0
1662126000000|2022-09-02 13:40:00|188.21|185.81|191.92|189.52|194.48|192.08|188.21|185.81|0
1662126300000|2022-09-02 13:45:00|191.08|188.68|190.87|188.47|193.13|190.73|189.34|186.94|0
1662126600000|2022-09-02 13:50:00|190.75|188.35|190.51|188.11|191.93|189.53|187.23|184.83|0
1662126900000|2022-09-02 13:55:00|190.16|187.76|192.52|190.12|192.7|190.3|188.4|186|0
1662127200000|2022-09-02 14:00:00|191.99|189.59|195.62|193.22|197.2|194.8|191.22|188.82|0
1662127500000|2022-09-02 14:05:00|195.5|193.1|193.71|191.31|196.1|193.7|192.76|190.36|0
1662127800000|2022-09-02 14:10:00|193.35|190.95|187.22|184.82|193.47|191.07|186.17|183.77|0
1662128100000|2022-09-02 14:15:00|187.33|184.93|186.05|183.65|187.33|184.93|184.43|182.03|0
1662128400000|2022-09-02 14:20:00|185.93|183.53|185|182.6|187.87|185.47|183.15|180.75|0
1662128700000|2022-09-02 14:25:00|184.65|182.25|181.43|179.03|185.11|182.71|181.43|179.03|0
1662129000000|2022-09-02 14:30:00|181.66|179.26|179.26|176.86|181.66|179.26|178.36|175.96|0
1662129300000|2022-09-02 14:35:00|179.15|176.75|177.56|175.16|179.15|176.75|176.89|174.49|0
1662129600000|2022-09-02 14:40:00|177.23|174.83|177.34|174.94|178.13|175.73|175.88|173.48|0
1662129900000|2022-09-02 14:45:00|177.22|174.82|178.69|176.29|179.03|176.63|177|174.6|0
1662130200000|2022-09-02 14:50:00|178.57|176.17|181.39|178.99|181.39|178.99|177.44|175.04|0
1662130500000|2022-09-02 14:55:00|181.62|179.22|181.5|179.1|183.91|181.51|180.25|177.85|0
1662130800000|2022-09-02 15:00:00|181.04|178.64|178.2|175.8|182.3|179.9|178.2|175.8|0
1662131100000|2022-09-02 15:05:00|178.09|175.69|180.35|177.95|181.15|178.75|177.64|175.24|0
1662131400000|2022-09-02 15:10:00|180.81|178.41|178.99|176.59|181.61|179.21|178.76|176.36|0
1662131700000|2022-09-02 15:15:00|179.1|176.7|178.65|176.25|181.03|178.63|178.53|176.13|0
1662132000000|2022-09-02 15:20:00|178.87|176.47|178.64|176.24|179.44|177.04|178.08|175.68|0
1662132300000|2022-09-02 15:25:00|178.53|176.13|179.21|176.81|180.34|177.94|178.53|176.13|0
1662132600000|2022-09-02 15:30:00|178.98|176.58|178.98|176.58|179.77|177.37|177.17|174.77|0
1662132900000|2022-09-02 15:35:00|179.09|176.69|178.18|175.78|179.88|177.48|177.84|175.44|0
1662133200000|2022-09-02 15:40:00|178.07|175.67|180.9|178.5|182.73|180.33|178.07|175.67|0
1662133500000|2022-09-02 15:45:00|180.79|178.39|178.4|176|181.01|178.61|177.73|175.33|0
1662133800000|2022-09-02 15:50:00|178.29|175.89|177.5|175.1|178.51|176.11|177.16|174.76|0
1662134100000|2022-09-02 15:55:00|177.72|175.32|177.94|175.54|178.62|176.22|176.82|174.42|0
1662134400000|2022-09-02 16:00:00|177.61|175.21|178.5|176.1|179.41|177.01|176.82|174.42|0
1662134700000|2022-09-02 16:05:00|178.62|176.22|179.52|177.12|180.09|177.69|178.28|175.88|0
1662135000000|2022-09-02 16:10:00|179.63|177.23|180.77|178.37|181.22|178.82|179.4|177|0
1662135300000|2022-09-02 16:15:00|181.11|178.71|183.86|181.46|183.86|181.46|180.99|178.59|0
1662135600000|2022-09-02 16:20:00|183.97|181.57|188.04|185.64|190.04|187.64|183.17|180.77|0
1662135900000|2022-09-02 16:25:00|188.39|185.99|189.8|187.4|190.16|187.76|187.69|185.29|0
1662136200000|2022-09-02 16:30:00|190.16|187.76|193.26|190.38|195.05|192.17|189.8|186.92|0
1662136500000|2022-09-02 16:35:00|193.38|190.5|196.41|193.53|198.58|195.7|192.74|189.86|0
1662136800000|2022-09-02 16:40:00|196.89|194.01|199.9|197.02|200.27|197.39|196.29|193.41|0
1662137100000|2022-09-02 16:45:00|200.15|197.27|201.62|198.26|202.35|199.22|199.05|195.69|0
1662137400000|2022-09-02 16:50:00|201.74|198.38|202.75|199.39|205.67|202.31|201.56|198.2|0
1662137700000|2022-09-02 16:55:00|202.87|199.51|203.11|199.75|204.83|201.47|201.29|197.93|0
1662138000000|2022-09-02 17:00:00|203.48|200.12|210.11|206.75|212.98|209.62|203.48|200.12|0
1662138300000|2022-09-02 17:05:00|210.48|207.12|211.48|208.12|212.8|209.44|208.68|205.32|0
1662138600000|2022-09-02 17:10:00|211.67|208.31|210.16|206.8|212.8|209.44|210.04|206.68|0
1662138900000|2022-09-02 17:15:00|209.91|206.55|208.67|205.31|212.92|209.56|207.31|203.95|0
1662139200000|2022-09-02 17:20:00|209.16|205.8|218.83|215.47|218.83|215.47|209.16|205.8|0
1662139500000|2022-09-02 17:25:00|218.58|215.22|219.56|216.2|221.01|217.65|218.58|215.22|0
1662139800000|2022-09-02 17:30:00|220.21|216.85|219.95|216.59|221.24|217.88|218.15|214.79|0
1662140100000|2022-09-02 17:35:00|220.07|216.71|218.2|214.84|221.62|218.26|217.13|213.77|0
1662140400000|2022-09-02 17:40:00|218.33|214.97|215.77|212.41|218.97|215.61|215.26|211.9|0
1662140700000|2022-09-02 17:45:00|216.15|212.79|221.74|218.38|221.74|218.38|213.99|210.63|0
1662141000000|2022-09-02 17:50:00|221.93|218.57|223.5|220.14|226.11|222.75|221.42|218.06|0
1662141300000|2022-09-02 17:55:00|224.02|220.66|225.32|221.96|226.24|222.88|224.02|220.66|0
1662141600000|2022-09-02 18:00:00|225.58|222.22|222.68|219.32|225.84|222.48|222.59|219.23|0
1662141900000|2022-09-02 18:05:00|222.94|219.58|221.51|218.15|225.68|222.32|221|217.64|0
1662142200000|2022-09-02 18:10:00|221.39|218.03|222.83|219.95|223.59|220.34|220.35|216.99|0
1662142500000|2022-09-02 18:15:00|222.96|220.08|222.69|219.81|224.13|221.25|221.14|218.26|0
1662142800000|2022-09-02 18:20:00|222.56|219.68|222.43|219.55|223.73|220.85|221.27|218.39|0
1662143100000|2022-09-02 18:25:00|222.17|219.29|218.43|215.55|222.43|219.55|217.41|214.53|0
1662143400000|2022-09-02 18:30:00|218.05|215.17|220.23|217.35|221.01|218.13|217.92|215.04|0
1662143700000|2022-09-02 18:35:00|220.1|217.22|217.41|214.53|220.49|217.61|216.51|213.63|0
1662144000000|2022-09-02 18:40:00|217.28|214.4|216.51|213.63|219.27|216.39|216.25|213.37|0
1662144300000|2022-09-02 18:45:00|216.76|213.88|219.07|216.19|219.59|216.71|216.38|213.5|0
1662144600000|2022-09-02 18:50:00|218.94|216.06|220.36|217.48|220.49|217.61|218.56|215.68|0
1662144900000|2022-09-02 18:55:00|220.62|217.74|224.18|221.3|224.84|221.96|220.62|217.74|0
1662145200000|2022-09-02 19:00:00|224.71|221.83|219.52|216.64|224.71|221.83|218.37|215.49|0
1662145500000|2022-09-02 19:05:00|220.16|217.28|219.64|216.76|220.55|217.67|217.09|214.21|0
1662145800000|2022-09-02 19:10:00|220.03|217.15|218.98|216.1|220.29|217.41|217.18|214.3|0
1662146100000|2022-09-02 19:15:00|219.11|216.23|219.7|216.82|221.12|218.24|217.05|214.17|0
1662146400000|2022-09-02 19:20:00|219.95|217.07|225.29|222.41|226.34|223.46|217.38|214.5|0
1662146700000|2022-09-02 19:25:00|225.03|222.15|223.49|220.61|226.01|223.13|222.58|219.7|0
1662147000000|2022-09-02 19:30:00|223.75|220.87|228.87|225.99|228.87|225.99|223.75|220.87|0
1662147300000|2022-09-02 19:35:00|229.01|226.13|233.82|230.46|235.16|231.8|229|226.12|0
1662147600000|2022-09-02 19:40:00|233.68|230.32|236.64|233.28|236.64|233.28|233.68|230.32|0
1662147900000|2022-09-02 19:45:00|236.31|232.95|231.79|228.43|236.37|233.01|231.66|228.3|0
1662148200000|2022-09-02 19:50:00|231.19|227.83|227.94|224.58|231.39|228.03|227.81|224.45|0
1662148500000|2022-09-02 19:55:00|227.15|223.79|224.73|221.37|229.62|226.26|224.73|221.37|0
1662148800000|2022-09-02 20:00:00|225.12|221.76|222.9|219.54|225.65|222.29|222.9|219.54|0
1662149100000|2022-09-02 20:05:00|223.42|220.06|223.28|219.92|223.42|220.06|222.37|219.01|0
1662149400000|2022-09-02 20:10:00|223.15|219.79|222|219.6|224.39|221.99|221.61|219.14|0
1662424200000|2022-09-06 00:30:00|209.62|207.22|207.79|205.39|209.81|207.41|207.28|204.88|0
1662424500000|2022-09-06 00:35:00|207.91|205.51|208.67|206.27|208.79|206.39|207.53|205.13|0
1662424800000|2022-09-06 00:40:00|208.54|206.14|207.53|205.13|208.67|206.27|207.53|205.13|0
1662425100000|2022-09-06 00:45:00|207.65|205.25|206.77|204.37|208.03|205.63|206.52|204.12|0
1662425400000|2022-09-06 00:50:00|206.64|204.24|206.77|204.37|207.52|205.12|206.64|204.24|0
1662425700000|2022-09-06 00:55:00|206.64|204.24|206.26|203.86|206.64|204.24|205.01|202.61|0
1662426000000|2022-09-06 01:00:00|206.2|203.8|205.75|203.35|206.76|204.36|205.51|203.11|0
1662426300000|2022-09-06 01:05:00|205.38|202.98|205.75|203.35|205.88|203.48|205|202.6|0
1662426600000|2022-09-06 01:10:00|205.88|203.48|206.5|204.1|206.88|204.48|205.75|203.35|0
1662426900000|2022-09-06 01:15:00|206.63|204.23|206.75|204.35|206.88|204.48|206.12|203.72|0
1662427200000|2022-09-06 01:20:00|206.69|204.29|207|204.6|207.12|204.72|206.24|203.84|0
1662427500000|2022-09-06 01:25:00|207.12|204.72|207.62|205.22|207.88|205.48|207.12|204.72|0
1662427800000|2022-09-06 01:30:00|207.5|205.1|208.19|205.79|208.25|205.85|207.12|204.72|0
1662428100000|2022-09-06 01:35:00|208|205.6|208.37|205.97|208.37|205.97|207.49|205.09|0
1662428400000|2022-09-06 01:40:00|208.25|205.85|209|206.6|209.13|206.73|208.25|205.85|0
1662428700000|2022-09-06 01:45:00|209.13|206.73|210.14|207.74|210.4|208|209|206.6|0
1662429000000|2022-09-06 01:50:00|210.02|207.62|210.52|208.12|210.78|208.38|209.76|207.36|0
1662429300000|2022-09-06 01:55:00|210.65|208.25|211.15|208.75|211.29|208.89|210.65|208.25|0
1662429600000|2022-09-06 02:00:00|211.03|208.63|210.77|208.37|211.28|208.88|210.13|207.73|0
1662429900000|2022-09-06 02:05:00|210.64|208.24|213.2|210.8|213.2|210.8|210.64|208.24|0
1662430200000|2022-09-06 02:10:00|213.07|210.67|211.78|209.38|213.2|210.8|211.78|209.38|0
1662430500000|2022-09-06 02:15:00|211.72|209.32|211.78|209.38|212.42|210.02|211.27|208.87|0
1662430800000|2022-09-06 02:20:00|211.91|209.51|212.16|209.76|212.8|210.4|211.65|209.25|0
1662431100000|2022-09-06 02:25:00|212.29|209.89|211.9|209.5|212.29|209.89|211.26|208.86|0
1662431400000|2022-09-06 02:30:00|212.03|209.63|212.28|209.88|213.18|210.78|211.71|209.31|0
1662431700000|2022-09-06 02:35:00|212.15|209.75|210.87|208.47|212.15|209.75|210.62|208.22|0
1662432000000|2022-09-06 02:40:00|210.49|208.09|210.11|207.71|211|208.6|209.73|207.33|0
1662432300000|2022-09-06 02:45:00|210.23|207.83|210.61|208.21|210.87|208.47|210.11|207.71|0
1662432600000|2022-09-06 02:50:00|210.55|208.15|209.72|207.32|210.81|208.41|209.72|207.32|0
1662432900000|2022-09-06 02:55:00|209.85|207.45|210.1|207.7|210.35|207.95|209.72|207.32|0
1662433200000|2022-09-06 03:00:00|209.97|207.57|211.24|208.84|211.44|209.04|209.97|207.57|0
1662433500000|2022-09-06 03:05:00|211.37|208.97|211.49|209.09|211.75|209.35|210.98|208.58|0
1662433800000|2022-09-06 03:10:00|211.62|209.22|212.38|209.98|212.45|210.05|211.11|208.71|0
1662434100000|2022-09-06 03:15:00|212.51|210.11|212|209.6|212.64|210.24|211.87|209.47|0
1662434400000|2022-09-06 03:20:00|211.87|209.47|211.99|209.59|212.12|209.72|211.36|208.96|0
1662434700000|2022-09-06 03:25:00|211.93|209.53|211.22|208.82|211.93|209.53|210.97|208.57|0
1662435000000|2022-09-06 03:30:00|211.35|208.95|211.86|209.46|211.86|209.46|211.22|208.82|0
1662435300000|2022-09-06 03:35:00|211.73|209.33|211.6|209.2|211.99|209.59|211.47|209.07|0
1662435600000|2022-09-06 03:40:00|211.73|209.33|213.01|210.61|213.01|210.61|211.73|209.33|0
1662435900000|2022-09-06 03:45:00|213.39|210.99|214.16|211.76|214.16|211.76|212.43|210.03|0
1662436200000|2022-09-06 03:50:00|214.03|211.63|214.03|211.63|214.55|212.15|213.77|211.37|0
1662436500000|2022-09-06 03:55:00|213.9|211.5|213.51|211.11|214.16|211.76|213.38|210.98|0
1662436800000|2022-09-06 04:00:00|213.64|211.24|213.25|210.85|213.64|211.24|212.99|210.59|0
1662437100000|2022-09-06 04:05:00|213.12|210.72|213.12|210.72|213.25|210.85|212.86|210.46|0
1662437400000|2022-09-06 04:10:00|213.25|210.85|213.25|210.45|213.57|210.98|213.12|210.39|0
1662437700000|2022-09-06 04:15:00|213.32|210.52|213.7|210.9|213.83|211.03|213.19|210.39|0
1662438000000|2022-09-06 04:20:00|213.83|211.03|212.67|209.87|213.83|211.03|212.41|209.61|0
1662438300000|2022-09-06 04:25:00|212.61|209.81|212.28|209.48|212.92|210.12|212.15|209.35|0
1662438600000|2022-09-06 04:30:00|212.15|209.35|212.79|209.99|212.99|210.19|212.15|209.35|0
1662438900000|2022-09-06 04:35:00|212.92|210.12|212.66|209.86|212.92|210.12|212.34|209.54|0
1662439200000|2022-09-06 04:40:00|212.6|209.8|212.91|210.11|212.91|210.11|212.27|209.47|0
1662439500000|2022-09-06 04:45:00|213.04|210.24|213.68|210.88|213.87|211.07|212.65|209.85|0
1662439800000|2022-09-06 04:50:00|213.55|210.75|213.49|210.69|213.94|211.14|213.16|210.36|0
1662440100000|2022-09-06 04:55:00|213.42|210.62|214.7|211.9|215.09|212.29|213.29|210.49|0
1662440400000|2022-09-06 05:00:00|214.83|212.03|215.6|212.8|215.6|212.8|214.44|211.64|0
1662440700000|2022-09-06 05:05:00|215.47|212.67|215.34|212.54|215.6|212.8|214.96|212.16|0
1662441000000|2022-09-06 05:10:00|215.28|212.48|215.08|212.28|215.92|213.12|214.95|212.15|0
1662441300000|2022-09-06 05:15:00|214.95|212.15|215.21|212.41|215.47|212.67|214.82|212.02|0
1662441600000|2022-09-06 05:20:00|215.34|212.54|214.43|211.63|215.72|212.92|214.3|211.5|0
1662441900000|2022-09-06 05:25:00|214.3|211.5|214.81|212.01|215.2|212.4|214.3|211.5|0
1662442200000|2022-09-06 05:30:00|214.94|212.14|215.33|212.53|215.71|212.91|214.94|212.14|0
1662442500000|2022-09-06 05:35:00|215.26|212.46|213.39|210.59|215.26|212.46|213.26|210.46|0
1662442800000|2022-09-06 05:40:00|213.52|210.72|213.64|210.84|214.03|211.23|213.39|210.59|0
1662443100000|2022-09-06 05:45:00|213.77|210.97|213.32|210.52|213.9|211.1|213|210.2|0
1662443400000|2022-09-06 05:50:00|213.38|210.58|213.7|210.9|213.9|211.1|212.87|210.07|0
1662443700000|2022-09-06 05:55:00|213.77|210.97|214.92|212.12|214.92|212.12|213.38|210.58|0
1662444000000|2022-09-06 06:00:00|215.05|212.25|214.92|212.12|216.08|213.28|213.63|210.83|0
1662444300000|2022-09-06 06:05:00|214.79|211.99|214.66|211.86|215.44|212.64|214.27|211.47|0
1662444600000|2022-09-06 06:10:00|214.53|211.73|213.37|210.57|215.43|212.63|213.24|210.44|0
1662444900000|2022-09-06 06:15:00|213.24|210.44|213.88|211.08|214.52|211.72|213.11|210.31|0
1662445200000|2022-09-06 06:20:00|213.75|210.95|212.53|209.73|214.26|211.46|212.21|209.41|0
1662445500000|2022-09-06 06:25:00|212.46|209.66|211.82|209.02|212.59|209.79|211.56|208.76|0
1662445800000|2022-09-06 06:30:00|211.69|208.89|210.92|208.12|211.95|209.15|210.29|207.49|0
1662446100000|2022-09-06 06:35:00|210.8|208|211.56|208.76|211.81|209.01|210.16|207.36|0
1662446400000|2022-09-06 06:40:00|211.43|208.63|211.71|208.91|212.04|209.24|210.47|207.67|0
1662446700000|2022-09-06 06:45:00|211.65|208.85|212.09|209.29|212.42|209.62|211.46|208.66|0
1662447000000|2022-09-06 06:50:00|212.22|209.42|212.73|209.93|212.98|210.18|212.09|209.29|0
1662447300000|2022-09-06 06:55:00|212.47|209.67|211.45|208.65|212.73|209.93|211.45|208.65|0
1662447600000|2022-09-06 07:00:00|212.09|209.29|209.67|206.87|212.6|209.8|208.78|205.98|0
1662447900000|2022-09-06 07:05:00|209.21|206.81|208.2|205.8|209.66|207.26|207.44|205.04|0
1662448200000|2022-09-06 07:10:00|207.95|205.55|206.43|204.03|208.45|206.05|205.68|203.28|0
1662448500000|2022-09-06 07:15:00|206.56|204.16|206.31|203.91|206.56|204.16|203.81|201.41|0
1662448800000|2022-09-06 07:20:00|206.12|203.72|203.68|201.28|206.18|203.78|202.93|200.53|0
1662449100000|2022-09-06 07:25:00|203.55|201.15|202.84|200.44|204.49|202.09|202.43|200.03|0
1662449400000|2022-09-06 07:30:00|202.72|200.32|204.84|202.44|204.84|202.44|202.72|200.32|0
1662449700000|2022-09-06 07:35:00|204.59|202.19|205.65|203.25|205.83|203.43|204.09|201.69|0
1662450000000|2022-09-06 07:40:00|205.71|203.31|206.08|203.68|206.21|203.81|204.46|202.06|0
1662450300000|2022-09-06 07:45:00|206.21|203.81|206.71|204.31|206.83|204.43|205.83|203.43|0
1662450600000|2022-09-06 07:50:00|206.77|204.37|207.59|205.19|207.84|205.44|206.2|203.8|0
1662450900000|2022-09-06 07:55:00|207.65|205.25|207.08|204.68|207.84|205.44|206.7|204.3|0
1662451200000|2022-09-06 08:00:00|206.95|204.55|207.96|205.56|208.47|206.07|206.83|204.43|0
1662451500000|2022-09-06 08:05:00|208.09|205.69|210.5|208.1|210.75|208.35|207.71|205.31|0
1662451800000|2022-09-06 08:10:00|210.62|208.22|211.13|208.73|212.16|209.76|210.37|207.97|0
1662452100000|2022-09-06 08:15:00|211|208.6|210.62|208.22|212.16|209.76|210.62|208.22|0
1662452400000|2022-09-06 08:20:00|210.75|208.35|211.89|209.49|212.02|209.62|209.98|207.58|0
1662452700000|2022-09-06 08:25:00|211.77|209.37|210.36|207.96|211.83|209.43|210.1|207.7|0
1662453000000|2022-09-06 08:30:00|210.23|207.83|211.12|208.72|211.5|209.1|209.85|207.45|0
1662453300000|2022-09-06 08:35:00|210.99|208.59|210.35|207.95|211.89|209.49|210.22|207.82|0
1662453600000|2022-09-06 08:40:00|210.29|207.89|209.46|207.06|210.48|208.08|208.7|206.3|0
1662453900000|2022-09-06 08:45:00|209.52|207.12|209.58|207.18|209.58|207.18|208.44|206.04|0
1662454200000|2022-09-06 08:50:00|209.45|207.05|208.31|205.91|210.09|207.69|208.18|205.78|0
1662454500000|2022-09-06 08:55:00|208.18|205.78|207.67|205.27|208.69|206.29|207.61|205.21|0
1662454800000|2022-09-06 09:00:00|207.61|205.21|211.1|208.7|211.23|208.83|207.61|205.21|0
1662455100000|2022-09-06 09:05:00|211.3|208.9|212.19|209.79|212.51|210.11|210.33|207.93|0
1662455400000|2022-09-06 09:10:00|212.12|209.72|212.5|210.1|213.09|210.69|211.61|209.21|0
1662455700000|2022-09-06 09:15:00|212.7|210.3|211.09|208.69|212.76|210.36|210.96|208.56|0
1662456000000|2022-09-06 09:20:00|211.22|208.82|210.19|207.79|211.99|209.59|210.07|207.67|0
1662456300000|2022-09-06 09:25:00|210.07|207.67|209.17|206.77|210.58|208.18|208.86|206.46|0
1662456600000|2022-09-06 09:30:00|209.3|206.9|208.79|206.39|210.19|207.79|208.54|206.14|0
1662456900000|2022-09-06 09:35:00|208.92|206.52|208.66|206.26|209.17|206.77|208.47|206.07|0
1662457200000|2022-09-06 09:40:00|208.73|206.33|209.29|206.89|209.42|207.02|207.46|205.06|0
1662457500000|2022-09-06 09:45:00|209.42|207.02|209.92|207.52|209.92|207.52|208.4|206|0
1662457800000|2022-09-06 09:50:00|209.8|207.4|208.27|205.87|209.8|207.4|207.76|205.36|0
1662458100000|2022-09-06 09:55:00|208.14|205.74|208.01|205.61|208.65|206.25|207.76|205.36|0
1662458400000|2022-09-06 10:00:00|208.21|205.81|208.39|205.99|209.02|206.62|207.89|205.49|0
1662458700000|2022-09-06 10:05:00|208.2|205.8|207.95|205.55|208.39|205.99|207.63|205.23|0
1662459000000|2022-09-06 10:10:00|207.82|205.42|205.73|203.33|208.39|205.99|205.73|203.33|0
1662459300000|2022-09-06 10:15:00|205.86|203.46|204.6|202.2|206.11|203.71|203.98|201.58|0
1662459600000|2022-09-06 10:20:00|204.42|202.02|202.98|200.58|205.1|202.7|202.73|200.33|0
1662459900000|2022-09-06 10:25:00|202.85|200.45|203.47|201.07|204.1|201.7|201.61|199.21|0
1662460200000|2022-09-06 10:30:00|203.35|200.95|205.09|202.69|205.47|203.07|203.35|200.95|0
1662460500000|2022-09-06 10:35:00|204.97|202.57|205.41|203.01|205.47|203.07|204.47|202.07|0
1662460800000|2022-09-06 10:40:00|205.47|203.07|205.72|203.32|206.09|203.69|204.84|202.44|0
1662461100000|2022-09-06 10:45:00|205.84|203.44|206.34|203.94|206.41|204.01|204.96|202.56|0
1662461400000|2022-09-06 10:50:00|206.41|204.01|207.09|204.69|207.35|204.95|206.09|203.69|0
1662461700000|2022-09-06 10:55:00|206.97|204.57|206.59|204.19|207.22|204.82|206.21|203.81|0
1662462000000|2022-09-06 11:00:00|206.84|204.44|206.71|204.31|207.22|204.82|206.21|203.81|0
1662462300000|2022-09-06 11:05:00|206.83|204.43|206.33|203.93|207.72|205.32|206.33|203.93|0
1662462600000|2022-09-06 11:10:00|206.2|203.8|206.58|204.18|206.83|204.43|205.95|203.55|0
1662462900000|2022-09-06 11:15:00|206.7|204.3|206.83|204.43|207.08|204.68|206.32|203.92|0
1662463200000|2022-09-06 11:20:00|206.95|204.55|208.85|206.45|209.23|206.83|206.32|203.92|0
1662463500000|2022-09-06 11:25:00|208.97|206.57|208.34|205.94|208.97|206.57|207.39|204.99|0
1662463800000|2022-09-06 11:30:00|208.72|206.32|208.84|206.44|209.48|207.08|207.95|205.55|0
1662464100000|2022-09-06 11:35:00|208.97|206.57|211|208.6|211.13|208.73|208.84|206.44|0
1662464400000|2022-09-06 11:40:00|211.13|208.73|210.36|207.96|212.03|209.63|210.23|207.83|0
1662464700000|2022-09-06 11:45:00|210.23|207.83|211.25|208.85|211.38|208.98|209.97|207.57|0
1662465000000|2022-09-06 11:50:00|211.51|209.11|209.84|207.44|212.15|209.75|209.59|207.19|0
1662465300000|2022-09-06 11:55:00|209.72|207.32|208.32|205.92|209.72|207.32|207.94|205.54|0
1662465600000|2022-09-06 12:00:00|208.26|205.86|206.8|204.4|208.26|205.86|206.67|204.27|0
1662465900000|2022-09-06 12:05:00|206.67|204.27|204.91|202.51|207.43|205.03|204.91|202.51|0
1662466200000|2022-09-06 12:10:00|205.03|202.63|205.41|203.01|205.78|203.38|204.78|202.38|0
1662466500000|2022-09-06 12:15:00|205.35|202.95|207.16|204.76|207.16|204.76|205.28|202.88|0
1662466800000|2022-09-06 12:20:00|206.91|204.51|207.29|204.89|207.67|205.27|206.41|204.01|0
1662467100000|2022-09-06 12:25:00|207.16|204.76|209.18|206.78|209.19|206.79|206.66|204.26|0
1662467400000|2022-09-06 12:30:00|209.06|206.66|209.56|207.16|209.82|207.42|208.42|206.02|0
1662467700000|2022-09-06 12:35:00|209.69|207.29|208.16|205.76|209.82|207.42|207.91|205.51|0
1662468000000|2022-09-06 12:40:00|208.29|205.89|207.91|205.51|208.54|206.14|207.09|204.69|0
1662468300000|2022-09-06 12:45:00|207.78|205.38|207.65|205.25|209.17|206.77|207.4|205|0
1662468600000|2022-09-06 12:50:00|207.46|205.06|208.03|205.63|208.53|206.13|207.02|204.62|0
1662468900000|2022-09-06 12:55:00|207.9|205.5|209.04|206.64|209.04|206.64|207.65|205.25|0
1662469200000|2022-09-06 13:00:00|208.91|206.51|209.04|206.64|209.29|206.89|207.01|204.61|0
1662469500000|2022-09-06 13:05:00|209.29|206.89|209.99|207.59|210.82|208.42|208.53|206.13|0
1662469800000|2022-09-06 13:10:00|210.05|207.65|209.79|207.39|210.75|208.35|209.54|207.14|0
1662470100000|2022-09-06 13:15:00|209.92|207.52|208.9|206.5|210.3|207.9|208.65|206.25|0
1662470400000|2022-09-06 13:20:00|209.03|206.63|210.3|207.9|210.94|208.54|208.9|206.5|0
1662470700000|2022-09-06 13:25:00|210.68|208.28|216.35|213.95|216.61|214.21|210.68|208.28|0
1662471000000|2022-09-06 13:30:00|216.22|213.82|215.04|212.64|216.22|213.82|210.8|208.4|0
1662471300000|2022-09-06 13:35:00|215.43|213.03|219.34|216.94|219.48|217.08|213.24|210.84|0
1662471600000|2022-09-06 13:40:00|219.61|217.21|220.22|217.82|221.87|219.47|217.46|215.06|0
1662471900000|2022-09-06 13:45:00|220.55|218.15|224.46|222.06|224.79|222.39|218.91|216.51|0
1662472200000|2022-09-06 13:50:00|224.86|222.46|229.48|227.08|229.68|227.28|224.59|222.19|0
1662472500000|2022-09-06 13:55:00|229.54|227.14|224.72|222.32|230.62|228.22|224.72|222.32|0
1662472800000|2022-09-06 14:00:00|226.52|224.12|235.93|233.53|238.97|236.57|225.32|222.92|0
1662473100000|2022-09-06 14:05:00|236.21|233.81|236.89|234.49|238.41|236.01|234.97|232.57|0
1662473400000|2022-09-06 14:10:00|237.31|234.91|237.3|234.9|242.16|239.76|236.75|234.35|0
1662473700000|2022-09-06 14:15:00|237.58|235.18|236.89|234.49|240.35|237.95|236.2|233.8|0
1662474000000|2022-09-06 14:20:00|237.02|234.62|241.04|238.64|243.67|241.27|236.47|234.07|0
1662474300000|2022-09-06 14:25:00|241.18|238.78|225.74|223.34|242.15|239.75|225.74|223.34|0
1662474600000|2022-09-06 14:30:00|225.61|223.21|234.28|231.88|236.33|233.93|225.61|223.21|0
1662474900000|2022-09-06 14:35:00|234.15|231.75|229.03|226.63|237.14|234.74|228.89|226.49|0
1662475200000|2022-09-06 14:40:00|229.29|226.89|225.43|223.03|229.29|226.89|223.46|221.06|0
1662475500000|2022-09-06 14:45:00|225.57|223.17|225.83|223.43|227.42|225.02|223.59|221.19|0
1662475800000|2022-09-06 14:50:00|226.09|223.69|221.88|219.48|226.09|223.69|218.75|216.35|0
1662476100000|2022-09-06 14:55:00|222.01|219.61|218.62|216.22|222.01|219.61|216.04|213.64|0
1662476400000|2022-09-06 15:00:00|218.88|216.48|220.18|217.78|222.84|220.44|218.75|216.35|0
1662476700000|2022-09-06 15:05:00|220.05|217.65|216.63|214.23|221.35|218.95|214.2|211.8|0
1662477000000|2022-09-06 15:10:00|216.51|214.11|218.7|216.3|220.26|217.86|215.99|213.59|0
1662477300000|2022-09-06 15:15:00|218.44|216.04|221.43|219.03|221.83|219.43|217.92|215.52|0
1662477600000|2022-09-06 15:20:00|221.56|219.16|220.12|217.72|222.87|220.47|218.95|216.55|0
1662477900000|2022-09-06 15:25:00|220.25|217.85|223.92|221.52|224.98|222.58|218.56|216.16|0
1662478200000|2022-09-06 15:30:00|224.32|221.92|219.99|217.59|225.24|222.84|216.49|214.09|0
1662478500000|2022-09-06 15:35:00|219.6|217.2|220.46|218.06|222.86|220.46|217.91|215.51|0
1662478800000|2022-09-06 15:40:00|220.2|217.8|216.82|214.42|220.99|218.59|213.6|211.2|0
1662479100000|2022-09-06 15:45:00|216.95|214.55|219.09|216.69|219.41|217.01|215.27|212.87|0
1662479400000|2022-09-06 15:50:00|219.02|216.62|215.91|213.51|219.41|217.01|214.62|212.22|0
1662479700000|2022-09-06 15:55:00|215.9|213.5|216.16|213.76|216.55|214.15|214.62|212.22|0
1662480000000|2022-09-06 16:00:00|216.03|213.63|215.77|213.37|217.32|214.92|214.61|212.21|0
1662480300000|2022-09-06 16:05:00|216.67|214.27|222.67|220.27|223.2|220.8|214.61|212.21|0
1662480600000|2022-09-06 16:10:00|222.54|220.14|222.8|220.4|224.13|221.73|222.01|219.61|0
1662480900000|2022-09-06 16:15:00|223.07|220.67|227.44|225.04|227.98|225.58|222.54|220.14|0
1662481200000|2022-09-06 16:20:00|227.58|225.18|229.99|227.59|230.66|228.26|226.64|224.24|0
1662481500000|2022-09-06 16:25:00|229.85|227.45|228.11|225.71|232.01|229.61|227.71|225.31|0
1662481800000|2022-09-06 16:30:00|228.24|225.84|229.18|226.78|229.45|227.05|226.9|224.5|0
1662482100000|2022-09-06 16:35:00|229.04|226.64|228.5|226.1|229.17|226.77|227.03|224.63|0
1662482400000|2022-09-06 16:40:00|228.1|225.7|224.5|222.1|230.52|228.12|224.37|221.97|0
1662482700000|2022-09-06 16:45:00|224.63|222.23|225.16|222.76|226.76|224.36|224.1|221.7|0
1662483000000|2022-09-06 16:50:00|224.9|222.5|225.16|222.76|227.69|225.29|224.23|221.83|0
1662483300000|2022-09-06 16:55:00|224.89|222.49|225.42|223.02|226.09|223.69|223.3|220.9|0
1662483600000|2022-09-06 17:00:00|225.69|223.29|228.62|226.22|229.7|227.3|225.29|222.89|0
1662483900000|2022-09-06 17:05:00|228.49|226.09|235.39|232.99|235.39|232.99|228.49|226.09|0
1662484200000|2022-09-06 17:10:00|235.53|233.13|239.32|236.92|240.28|237.88|232.65|230.25|0
1662484500000|2022-09-06 17:15:00|239.45|237.05|237.95|235.55|240.9|238.5|237.4|235|0
1662484800000|2022-09-06 17:20:00|238.08|235.68|237.94|235.54|238.76|236.36|236.72|234.32|0
1662485100000|2022-09-06 17:25:00|238.22|235.82|239.03|236.63|239.45|237.05|237.53|235.13|0
1662485400000|2022-09-06 17:30:00|239.31|236.91|235.62|233.22|239.58|237.18|234.27|231.87|0
1662485700000|2022-09-06 17:35:00|235.76|233.36|234.94|232.54|237.52|235.12|234.8|232.4|0
1662486000000|2022-09-06 17:40:00|235.21|232.81|237.25|234.85|239.71|237.31|235.21|232.81|0
1662486300000|2022-09-06 17:45:00|237.11|234.71|239.16|236.76|239.71|237.31|235.34|232.94|0
1662486600000|2022-09-06 17:50:00|239.43|237.03|238.33|235.93|241.08|238.68|238.33|235.93|0
1662486900000|2022-09-06 17:55:00|238.2|235.8|234.11|231.71|238.33|235.93|234.11|231.71|0
1662487200000|2022-09-06 18:00:00|234.52|232.12|233.57|231.17|235.2|232.8|231.55|229.15|0
1662487500000|2022-09-06 18:05:00|233.71|231.31|233.23|230.83|235.06|232.66|232.62|230.22|0
1662487800000|2022-09-06 18:10:00|232.89|230.49|228.61|226.21|232.89|230.49|227.68|225.28|0
1662488100000|2022-09-06 18:15:00|228.47|226.07|228.87|226.47|229.67|227.27|227.28|224.88|0
1662488400000|2022-09-06 18:20:00|228.74|226.34|229.8|227.4|230.73|228.33|228.07|225.67|0
1662488700000|2022-09-06 18:25:00|229.26|226.86|230.67|228.27|231.27|228.87|228.86|226.46|0
1662489000000|2022-09-06 18:30:00|230.73|228.33|232.07|229.67|234.5|232.1|229.8|227.4|0
1662489300000|2022-09-06 18:35:00|231.93|229.53|230.99|228.59|233.55|231.15|229.52|227.12|0
1662489600000|2022-09-06 18:40:00|231.13|228.73|232.6|230.2|233.55|231.15|231.13|228.73|0
1662489900000|2022-09-06 18:45:00|233|230.6|231.93|229.53|234.9|232.5|231.79|229.39|0
1662490200000|2022-09-06 18:50:00|231.92|229.52|233.54|231.14|236.59|234.19|231.92|229.52|0
1662490500000|2022-09-06 18:55:00|233.47|231.07|234.35|231.95|235.29|232.89|231.25|228.85|0
1662490800000|2022-09-06 19:00:00|233.53|231.13|235.43|233.03|236.79|234.39|232.73|230.33|0
1662491100000|2022-09-06 19:05:00|235.29|232.89|230.04|227.64|235.83|233.43|229.77|227.37|0
1662491400000|2022-09-06 19:10:00|229.77|227.37|230.3|227.9|231.37|228.97|228.57|226.17|0
1662491700000|2022-09-06 19:15:00|230.57|228.17|230.7|228.3|230.84|228.44|226.97|224.57|0
1662492000000|2022-09-06 19:20:00|231.23|228.83|229.34|226.94|234.06|231.66|228.67|226.27|0
1662492300000|2022-09-06 19:25:00|229.47|227.07|230.54|228.14|230.81|228.41|228.14|225.74|0
1662492600000|2022-09-06 19:30:00|230.68|228.28|234.86|232.46|236.91|234.51|230.68|228.28|0
1662492900000|2022-09-06 19:35:00|234.73|232.33|234.86|232.46|235.54|233.14|233.23|230.83|0
1662493200000|2022-09-06 19:40:00|234.99|232.59|229.33|226.93|235.13|232.73|229.06|226.66|0
1662493500000|2022-09-06 19:45:00|229.86|227.46|230.4|228|232.95|230.55|228.79|226.39|0
1662493800000|2022-09-06 19:50:00|232.01|229.61|233.63|231.23|234.71|232.31|231.2|228.8|0
1662494100000|2022-09-06 19:55:00|233.9|231.5|230.52|228.12|237.17|234.77|230.52|228.12|0
1662494400000|2022-09-06 20:00:00|231.6|229.2|232.94|230.54|233.76|231.36|231.46|229.06|0
1662494700000|2022-09-06 20:05:00|232.81|230.41|234.02|231.62|234.16|231.76|232.67|230.27|0
1662495000000|2022-09-06 20:10:00|233.89|231.49|233.34|230.94|234.16|231.76|232.87|230.47|0
1662495300000|2022-09-06 20:15:00|233.95|231.15|232.59|229.79|234.08|231.28|232.59|229.79|0
1662495600000|2022-09-06 20:20:00|232.66|229.86|233.4|230.6|233.4|230.6|232.32|229.52|0
1662495900000|2022-09-06 20:25:00|233.54|230.74|234.08|231.28|234.48|231.68|233.4|230.6|0
1662496200000|2022-09-06 20:30:00|234.35|231.55|234.34|231.54|234.75|231.95|234.21|231.41|0
1662496500000|2022-09-06 20:35:00|234.21|231.41|234.14|231.34|234.34|231.54|233.93|231.13|0
1662496800000|2022-09-06 20:40:00|234.2|231.4|232.98|230.18|234.2|231.4|232.98|230.18|0
1662497100000|2022-09-06 20:45:00|233.12|230.32|232.71|229.91|233.39|230.59|232.71|229.91|0
1662497400000|2022-09-06 20:50:00|232.57|229.77|233.38|230.58|233.45|230.65|232.57|229.77|0
1662497700000|2022-09-06 20:55:00|233.32|230.52|232.5|229.7|233.38|230.58|232.16|229.36|0
1662498000000|2022-09-06 21:00:00|232.33|229.53|232.46|229.66|232.54|229.74|232.11|229.31|0
1662498300000|2022-09-06 21:05:00|232.4|229.6|232.71|229.91|232.81|230.01|232.36|229.56|0
1662498600000|2022-09-06 21:10:00|232.73|229.93|232.79|229.99|232.99|230.19|232.71|229.91|0
1662498900000|2022-09-06 21:15:00|232.9|230.1|232.63|229.83|232.9|230.1|232.63|229.83|0
1662499200000|2022-09-06 21:20:00|232.74|229.94|233.17|230.37|233.23|230.43|232.62|229.82|0
1662499500000|2022-09-06 21:25:00|232.84|230.04|232.92|230.12|232.99|230.19|232.81|230.01|0
1662499800000|2022-09-06 21:30:00|232.99|230.19|232.97|230.17|232.99|230.19|232.97|230.17|0
1662500100000|2022-09-06 21:35:00|232.87|230.07|232.97|230.17|233.03|230.23|232.87|230.07|0
1662500400000|2022-09-06 21:40:00|232.95|230.15|232.98|230.18|232.98|230.18|232.91|230.11|0
1662500700000|2022-09-06 21:45:00|233.08|230.28|233.18|230.38|233.18|230.38|233.08|230.28|0
1662501000000|2022-09-06 21:50:00|233.12|230.32|233.09|230.29|233.12|230.32|233.09|230.29|0
1662501300000|2022-09-06 21:55:00|233.08|230.28|232.93|230.13|233.09|230.29|232.91|230.11|0
1662501600000|2022-09-06 22:00:00|232.6|229.8|232.26|229.46|233.61|230.81|232.26|229.46|0
1662501900000|2022-09-06 22:05:00|232.12|229.32|232.25|229.45|233.07|230.27|232.12|229.32|0
1662502200000|2022-09-06 22:10:00|232.12|229.32|231.17|228.37|232.12|229.32|230.84|228.04|0
1662502500000|2022-09-06 22:15:00|231.04|228.24|231.1|228.3|232.11|229.31|231.04|228.24|0
1662502800000|2022-09-06 22:20:00|231.17|228.37|231.7|228.9|231.71|228.91|231.03|228.23|0
1662503100000|2022-09-06 22:25:00|231.77|228.97|231.3|228.5|231.84|229.04|231.3|228.5|0
1662503400000|2022-09-06 22:30:00|231.23|228.43|231.97|229.17|231.97|229.17|230.96|228.16|0
1662503700000|2022-09-06 22:35:00|232.1|229.3|232.1|229.3|232.51|229.71|231.77|228.97|0
1662504000000|2022-09-06 22:40:00|232.23|229.43|231.69|228.89|232.23|229.43|231.56|228.76|0
1662504300000|2022-09-06 22:45:00|231.96|229.16|231.28|228.48|232.1|229.3|231.28|228.48|0
1662504600000|2022-09-06 22:50:00|231.35|228.55|231.82|229.02|232.23|229.43|231.15|228.35|0
1662504900000|2022-09-06 22:55:00|231.75|228.95|231.82|229.02|231.82|229.02|231.28|228.48|0
1662505200000|2022-09-06 23:00:00|231.68|228.88|232.35|229.55|232.35|229.55|231.41|228.61|0
1662505500000|2022-09-06 23:05:00|232.42|229.62|233.97|231.17|234.24|231.44|232.29|229.49|0
1662505800000|2022-09-06 23:10:00|233.91|231.11|233.97|231.17|234.65|231.85|233.91|231.11|0
1662506100000|2022-09-06 23:15:00|233.83|231.03|233.69|230.89|233.83|231.03|233.15|230.35|0
1662506400000|2022-09-06 23:20:00|233.56|230.76|232.88|230.08|233.69|230.89|232.74|229.94|0
1662506700000|2022-09-06 23:25:00|232.74|229.94|233.55|230.75|233.55|230.75|232.47|229.67|0
1662507000000|2022-09-06 23:30:00|233.42|230.62|233.01|230.21|233.55|230.75|232.4|229.6|0
1662507300000|2022-09-06 23:35:00|232.74|229.94|232.73|229.93|232.87|230.07|232.33|229.53|0
1662507600000|2022-09-06 23:40:00|232.87|230.07|232.19|229.39|232.87|230.07|231.92|229.12|0
1662507900000|2022-09-06 23:45:00|232.33|229.53|233.07|230.27|233.68|230.88|232.19|229.39|0
1662508200000|2022-09-06 23:50:00|233.13|230.33|233.67|230.87|234.01|231.21|232.86|230.06|0
1662508500000|2022-09-06 23:55:00|233.81|231.01|233.67|230.87|234.21|231.41|233.26|230.46|0
1662508800000|2022-09-07 00:00:00|233.94|231.14|234.34|231.54|236.52|233.72|233.13|230.33|0
1662509100000|2022-09-07 00:05:00|234.48|231.68|232.85|230.05|234.62|231.82|232.72|229.92|0
1662509400000|2022-09-07 00:10:00|232.99|230.19|234.88|232.08|235.56|232.76|232.99|230.19|0
1662509700000|2022-09-07 00:15:00|235.15|232.35|241.74|238.94|242.16|239.36|235.02|232.22|0
1662510000000|2022-09-07 00:20:00|241.6|238.8|245.34|242.54|246.39|243.59|241.19|238.39|0
1662510300000|2022-09-07 00:25:00|245.48|242.68|243.8|241|245.48|242.68|243.67|240.87|0
1662510600000|2022-09-07 00:30:00|243.67|240.87|245.06|242.26|246.17|243.37|242.97|240.17|0
1662510900000|2022-09-07 00:35:00|244.92|242.12|244.77|241.97|246.17|243.37|244.36|241.56|0
1662511200000|2022-09-07 00:40:00|244.63|241.83|246.29|243.49|246.43|243.63|244.49|241.69|0
1662511500000|2022-09-07 00:45:00|246.22|243.42|244.89|242.09|246.43|243.63|244.34|241.54|0
1662511800000|2022-09-07 00:50:00|244.75|241.95|243.85|241.05|245.31|242.51|243.5|240.7|0
1662512100000|2022-09-07 00:55:00|243.91|241.11|243.43|240.63|244.61|241.81|242.8|240|0
1662512400000|2022-09-07 01:00:00|243.49|240.69|245.93|243.13|246.28|243.48|243.36|240.56|0
1662512700000|2022-09-07 01:05:00|246|243.2|245.58|242.78|246.14|243.34|244.88|242.08|0
1662513000000|2022-09-07 01:10:00|245.79|242.99|244.18|241.38|245.85|243.05|244.04|241.24|0
1662513300000|2022-09-07 01:15:00|244.32|241.52|244.45|241.65|245.29|242.49|243.35|240.55|0
1662513600000|2022-09-07 01:20:00|244.59|241.79|244.31|241.51|244.73|241.93|243.34|240.54|0
1662513900000|2022-09-07 01:25:00|244.38|241.58|243.89|241.09|244.59|241.79|243.2|240.4|0
1662514200000|2022-09-07 01:30:00|243.96|241.16|242.5|239.7|245.14|242.34|242.5|239.7|0
1662514500000|2022-09-07 01:35:00|242.64|239.84|243.19|240.39|244.72|241.92|242.64|239.84|0
1662514800000|2022-09-07 01:40:00|243.12|240.32|243.74|240.94|244.02|241.22|242.91|240.11|0
1662515100000|2022-09-07 01:45:00|243.6|240.8|241.39|238.59|244.16|241.36|241.25|238.45|0
1662515400000|2022-09-07 01:50:00|241.32|238.52|241.38|238.58|241.94|239.14|240.83|238.03|0
1662515700000|2022-09-07 01:55:00|241.52|238.72|241.79|238.99|241.93|239.13|241.24|238.44|0
1662516000000|2022-09-07 02:00:00|241.93|239.13|241.79|238.99|242.21|239.41|241.65|238.85|0
1662516300000|2022-09-07 02:05:00|241.93|239.13|241.51|238.71|242.21|239.41|241.24|238.44|0
1662516600000|2022-09-07 02:10:00|241.37|238.57|242.61|239.81|243.17|240.37|241.37|238.57|0
1662516900000|2022-09-07 02:15:00|242.75|239.95|243.1|240.3|243.31|240.51|242.48|239.68|0
1662517200000|2022-09-07 02:20:00|243.03|240.23|242.19|239.39|243.17|240.37|241.99|239.19|0
1662517500000|2022-09-07 02:25:00|242.47|239.67|240.81|238.01|242.47|239.67|240.67|237.87|0
1662517800000|2022-09-07 02:30:00|240.67|237.87|239.57|236.77|240.67|237.87|239.57|236.77|0
1662518100000|2022-09-07 02:35:00|239.7|236.9|241.22|238.42|241.49|238.69|239.09|236.29|0
1662518400000|2022-09-07 02:40:00|241.08|238.28|241.35|238.55|241.42|238.62|240.94|238.14|0
1662518700000|2022-09-07 02:45:00|241.28|238.48|240.66|237.86|241.49|238.69|240.52|237.72|0
1662519000000|2022-09-07 02:50:00|240.38|237.58|242.59|239.79|242.59|239.79|240.24|237.44|0
1662519300000|2022-09-07 02:55:00|242.45|239.65|242.8|240|243.14|240.34|242.45|239.65|0
1662519600000|2022-09-07 03:00:00|242.72|239.92|242.72|239.92|243.28|240.48|242.31|239.51|0
1662519900000|2022-09-07 03:05:00|242.58|239.78|243.27|240.47|243.41|240.61|242.44|239.64|0
1662520200000|2022-09-07 03:10:00|243.34|240.54|243.62|240.82|244.38|241.58|243.34|240.54|0
1662520500000|2022-09-07 03:15:00|243.69|240.89|245.01|242.21|245.36|242.56|243.55|240.75|0
1662520800000|2022-09-07 03:20:00|244.93|242.13|244.37|241.57|245.21|242.41|244.37|241.57|0
1662521100000|2022-09-07 03:25:00|244.51|241.71|242.57|239.77|244.79|241.99|242.43|239.63|0
1662521400000|2022-09-07 03:30:00|242.84|240.04|243.39|240.59|244.09|241.29|242.7|239.9|0
1662521700000|2022-09-07 03:35:00|243.26|240.46|244.5|241.7|244.64|241.84|243.26|240.46|0
1662522000000|2022-09-07 03:40:00|244.36|241.56|244.02|241.22|244.36|241.56|243.67|240.87|0
1662522300000|2022-09-07 03:45:00|243.94|241.14|243.66|240.86|243.94|241.14|243.39|240.59|0
1662522600000|2022-09-07 03:50:00|243.8|241|242|239.2|244.22|241.42|241.86|239.06|0
1662522900000|2022-09-07 03:55:00|242.13|239.33|241.85|239.05|242.41|239.61|241.72|238.92|0
1662523200000|2022-09-07 04:00:00|241.72|238.92|243.1|240.3|243.1|240.3|241.72|238.92|0
1662523500000|2022-09-07 04:05:00|243.17|240.37|243.03|240.23|243.38|240.58|242.68|239.88|0
1662523800000|2022-09-07 04:10:00|242.96|240.16|243.09|240.29|243.23|240.43|242.68|239.88|0
1662524100000|2022-09-07 04:15:00|242.95|240.15|242.95|240.15|243.09|240.29|242.61|239.81|0
1662524400000|2022-09-07 04:20:00|243.09|240.29|243.64|240.84|243.78|240.98|242.81|240.01|0
1662524700000|2022-09-07 04:25:00|243.71|240.91|243.57|240.77|243.92|241.12|243.22|240.42|0
1662525000000|2022-09-07 04:30:00|243.64|240.84|242.25|239.45|243.64|240.84|242.11|239.31|0
1662525300000|2022-09-07 04:35:00|242.39|239.59|241.55|238.75|242.39|239.59|241.28|238.48|0
1662525600000|2022-09-07 04:40:00|241.41|238.61|241.55|238.75|241.97|239.17|241.41|238.61|0
1662525900000|2022-09-07 04:45:00|241.41|238.61|240.24|237.44|241.41|238.61|240.24|237.44|0
1662526200000|2022-09-07 04:50:00|240.17|237.37|239.55|236.75|240.3|237.5|238.79|235.99|0
1662526500000|2022-09-07 04:55:00|239.61|236.81|239.75|236.95|239.96|237.16|239.06|236.26|0
1662526800000|2022-09-07 05:00:00|239.61|236.81|239.61|236.81|240.3|237.5|238.92|236.12|0
1662527100000|2022-09-07 05:05:00|239.47|236.67|237.82|235.02|239.74|236.94|237.82|235.02|0
1662527400000|2022-09-07 05:10:00|237.96|235.16|237.68|234.88|238.09|235.29|237.14|234.34|0
1662527700000|2022-09-07 05:15:00|237.55|234.75|236.45|233.65|237.82|235.02|236.18|233.38|0
1662528000000|2022-09-07 05:20:00|236.59|233.79|236.45|233.65|237.27|234.47|236.18|233.38|0
1662528300000|2022-09-07 05:25:00|236.31|233.51|238.36|235.56|238.36|235.56|236.31|233.51|0
1662528600000|2022-09-07 05:30:00|238.29|235.49|238.63|235.83|238.9|236.1|237.81|235.01|0
1662528900000|2022-09-07 05:35:00|238.49|235.69|239.11|236.31|239.31|236.51|238.49|235.69|0
1662529200000|2022-09-07 05:40:00|239.04|236.24|237.94|235.14|239.17|236.37|237.8|235|0
1662529500000|2022-09-07 05:45:00|237.8|235|237.93|235.13|238.48|235.68|236.84|234.04|0
1662529800000|2022-09-07 05:50:00|238.07|235.27|237.93|235.13|238.75|235.95|237.86|235.06|0
1662530100000|2022-09-07 05:55:00|237.79|234.99|238.89|236.09|239.02|236.22|237.38|234.58|0
1662530400000|2022-09-07 06:00:00|238.75|235.95|241.16|238.36|241.36|238.56|237.72|234.92|0
1662530700000|2022-09-07 06:05:00|241.22|238.42|240.67|237.87|241.22|238.42|240.26|237.46|0
1662531000000|2022-09-07 06:10:00|240.94|238.14|237.78|234.98|240.94|238.14|237.64|234.84|0
1662531300000|2022-09-07 06:15:00|237.64|234.84|237.09|234.29|238.95|236.15|236.82|234.02|0
1662531600000|2022-09-07 06:20:00|236.96|234.16|235.53|232.73|237.03|234.23|234.78|231.98|0
1662531900000|2022-09-07 06:25:00|235.46|232.66|236.13|233.33|236.41|233.61|235.12|232.32|0
1662532200000|2022-09-07 06:30:00|235.93|233.13|236.13|233.33|237.49|234.69|235.86|233.06|0
1662532500000|2022-09-07 06:35:00|236.27|233.47|235.85|233.05|236.81|234.01|235.58|232.78|0
1662532800000|2022-09-07 06:40:00|235.79|232.99|235.24|232.44|235.85|233.05|234.63|231.83|0
1662533100000|2022-09-07 06:45:00|235.38|232.58|234.29|231.49|235.44|232.64|233.41|230.61|0
1662533400000|2022-09-07 06:50:00|234.35|231.55|235.57|232.77|235.57|232.77|233.95|231.15|0
1662533700000|2022-09-07 06:55:00|235.44|232.64|235.98|233.18|236.11|233.31|234.76|231.96|0
1662534000000|2022-09-07 07:00:00|234.89|232.09|235.7|232.9|235.84|233.04|233.13|230.33|0
1662534300000|2022-09-07 07:05:00|235.37|232.97|236.45|234.05|236.45|234.05|234.21|231.81|0
1662534600000|2022-09-07 07:10:00|236.25|233.85|236.99|234.59|237.48|235.08|234.82|232.42|0
1662534900000|2022-09-07 07:15:00|236.72|234.32|237.13|234.73|237.2|234.8|235.49|233.09|0
1662535200000|2022-09-07 07:20:00|236.85|234.45|238.22|235.82|238.22|235.82|235.35|232.95|0
1662535500000|2022-09-07 07:25:00|238.08|235.68|238.9|236.5|240|237.6|238.08|235.68|0
1662535800000|2022-09-07 07:30:00|239.04|236.64|237.12|234.72|240.62|238.22|237.12|234.72|0
1662536100000|2022-09-07 07:35:00|237.25|234.85|236.16|233.76|237.53|235.13|235.48|233.08|0
1662536400000|2022-09-07 07:40:00|235.61|233.21|234.93|232.53|236.43|234.03|234.8|232.4|0
1662536700000|2022-09-07 07:45:00|235.07|232.67|231.69|229.29|235.07|232.67|231.69|229.29|0
1662537000000|2022-09-07 07:50:00|231.95|229.55|232.49|230.09|233.3|230.9|231.68|229.28|0
1662537300000|2022-09-07 07:55:00|232.22|229.82|230.67|228.27|232.49|230.09|229.8|227.4|0
1662537600000|2022-09-07 08:00:00|230.6|228.2|227.73|225.33|231.48|229.08|227.73|225.33|0
1662537900000|2022-09-07 08:05:00|227.8|225.4|227.72|225.32|229.23|226.83|225.81|223.41|0
1662538200000|2022-09-07 08:10:00|227.86|225.46|229.72|227.32|229.85|227.45|227.79|225.39|0
1662538500000|2022-09-07 08:15:00|229.59|227.19|229.45|227.05|230.66|228.26|228.52|226.12|0
1662538800000|2022-09-07 08:20:00|229.32|226.92|229.65|227.25|230.52|228.12|229.05|226.65|0
1662539100000|2022-09-07 08:25:00|229.85|227.45|230.38|227.98|230.38|227.98|229.18|226.78|0
1662539400000|2022-09-07 08:30:00|230.25|227.85|229.31|226.91|230.38|227.98|229.04|226.64|0
1662539700000|2022-09-07 08:35:00|229.38|226.98|230.78|228.38|230.78|228.38|229.11|226.71|0
1662540000000|2022-09-07 08:40:00|230.91|228.51|230.24|227.84|231.31|228.91|230.1|227.7|0
1662540300000|2022-09-07 08:45:00|230.1|227.7|228.57|226.17|230.1|227.7|228.5|226.1|0
1662540600000|2022-09-07 08:50:00|228.63|226.23|227.76|225.36|229.7|227.3|227.17|224.77|0
1662540900000|2022-09-07 08:55:00|227.83|225.43|227.16|224.76|227.96|225.56|226.76|224.36|0
1662541200000|2022-09-07 09:00:00|227.03|224.63|230.36|227.96|230.36|227.96|227.03|224.63|0
1662541500000|2022-09-07 09:05:00|230.22|227.82|230.62|228.22|230.76|228.36|229.49|227.09|0
1662541800000|2022-09-07 09:10:00|230.76|228.36|230.42|228.02|231.16|228.76|229.82|227.42|0
1662542100000|2022-09-07 09:15:00|230.22|227.82|228.88|226.48|230.29|227.89|228.88|226.48|0
1662542400000|2022-09-07 09:20:00|228.74|226.34|229.94|227.54|230.21|227.81|228.28|225.88|0
1662542700000|2022-09-07 09:25:00|229.81|227.41|229.4|227|230.48|228.08|229|226.6|0
1662543000000|2022-09-07 09:30:00|229.27|226.87|229.53|227.13|230.34|227.94|229.27|226.87|0
1662543300000|2022-09-07 09:35:00|229.4|227|230.74|228.34|230.74|228.34|228.47|226.07|0
1662543600000|2022-09-07 09:40:00|230.81|228.41|228.99|226.59|230.81|228.41|228.59|226.19|0
1662543900000|2022-09-07 09:45:00|228.86|226.46|228.19|225.79|229.66|227.26|227.99|225.59|0
1662544200000|2022-09-07 09:50:00|228.46|226.06|228.72|226.32|228.99|226.59|228.13|225.73|0
1662544500000|2022-09-07 09:55:00|228.59|226.19|227.65|225.25|228.59|226.19|227.52|225.12|0
1662544800000|2022-09-07 10:00:00|227.59|225.19|228.98|226.58|229.11|226.71|227.19|224.79|0
1662545100000|2022-09-07 10:05:00|229.05|226.65|228.98|226.58|229.25|226.85|227.91|225.51|0
1662545400000|2022-09-07 10:10:00|228.91|226.51|229.37|226.97|229.91|227.51|228.71|226.31|0
1662545700000|2022-09-07 10:15:00|229.51|227.11|229.1|226.7|230.85|228.45|229.1|226.7|0
1662546000000|2022-09-07 10:20:00|229.24|226.84|228.43|226.03|229.91|227.51|228.04|225.64|0
1662546300000|2022-09-07 10:25:00|228.57|226.17|227.9|225.5|228.97|226.57|227.9|225.5|0
1662546600000|2022-09-07 10:30:00|228.03|225.63|229.09|226.69|229.16|226.76|227.9|225.5|0
1662546900000|2022-09-07 10:35:00|229.16|226.76|228.03|225.63|229.36|226.96|227.36|224.96|0
1662547200000|2022-09-07 10:40:00|227.76|225.36|228.42|226.02|229.09|226.69|227.76|225.36|0
1662547500000|2022-09-07 10:45:00|228.36|225.96|229.62|227.22|230.29|227.89|228.15|225.75|0
1662547800000|2022-09-07 10:50:00|229.55|227.15|228.28|225.88|229.62|227.22|228.02|225.62|0
1662548100000|2022-09-07 10:55:00|228.42|226.02|229.21|226.81|229.75|227.35|228.28|225.88|0
1662548400000|2022-09-07 11:00:00|229.01|226.61|229.34|226.94|229.68|227.28|228.88|226.48|0
1662548700000|2022-09-07 11:05:00|229.28|226.88|230.21|227.81|230.21|227.81|228.34|225.94|0
1662549000000|2022-09-07 11:10:00|230.14|227.74|228.8|226.4|230.14|227.74|228.8|226.4|0
1662549300000|2022-09-07 11:15:00|228.67|226.27|229.2|226.8|229.47|227.07|228.4|226|0
1662549600000|2022-09-07 11:20:00|229.33|226.93|227.86|225.46|229.47|227.07|227.86|225.46|0
1662549900000|2022-09-07 11:25:00|228|225.6|228.13|225.73|228.13|225.73|227.86|225.46|0
1662550200000|2022-09-07 11:30:00|227.99|225.59|228.92|226.52|229.46|227.06|227.86|225.46|0
1662550500000|2022-09-07 11:35:00|228.79|226.39|235.52|233.12|235.52|233.12|228.52|226.12|0
1662550800000|2022-09-07 11:40:00|235.65|233.25|233.48|231.08|237.54|235.14|233.48|231.08|0
1662551100000|2022-09-07 11:45:00|233.75|231.35|234.33|231.93|235.28|232.88|232.93|230.53|0
1662551400000|2022-09-07 11:50:00|234.54|232.14|233.38|230.98|235.55|233.15|233.38|230.98|0
1662551700000|2022-09-07 11:55:00|233.52|231.12|234.05|231.65|234.59|232.19|232.71|230.31|0
1662552000000|2022-09-07 12:00:00|233.92|231.52|233.38|230.98|234.19|231.79|232.77|230.37|0
1662552300000|2022-09-07 12:05:00|233.65|231.25|237.17|234.77|238.67|236.27|233.65|231.25|0
1662552600000|2022-09-07 12:10:00|237.3|234.9|238.84|236.44|240.57|238.17|237.3|234.9|0
1662552900000|2022-09-07 12:15:00|238.71|236.31|238.29|235.89|239.25|236.85|237.34|234.94|0
1662553200000|2022-09-07 12:20:00|238.57|236.17|238.43|236.03|239.38|236.98|237.2|234.8|0
1662553500000|2022-09-07 12:25:00|238.56|236.16|239.18|236.78|239.79|237.39|238.01|235.61|0
1662553800000|2022-09-07 12:30:00|238.97|236.57|237.12|234.72|239.38|236.98|237.05|234.65|0
1662554100000|2022-09-07 12:35:00|237.46|235.06|234.88|232.48|237.87|235.47|234.88|232.48|0
1662554400000|2022-09-07 12:40:00|234.74|232.34|235.35|232.95|235.42|233.02|234.34|231.94|0
1662554700000|2022-09-07 12:45:00|235.28|232.88|236.71|234.31|237.04|234.64|235.14|232.74|0
1662555000000|2022-09-07 12:50:00|236.64|234.24|238.95|236.55|239.23|236.83|236.09|233.69|0
1662555300000|2022-09-07 12:55:00|238.82|236.42|235.81|233.41|238.82|236.42|235.81|233.41|0
1662555600000|2022-09-07 13:00:00|235.95|233.55|236.08|233.68|236.76|234.36|235.4|233|0
1662555900000|2022-09-07 13:05:00|236.22|233.82|235.4|233|236.22|233.82|234.59|232.19|0
1662556200000|2022-09-07 13:10:00|235.26|232.86|235.53|233.13|237.44|235.04|234.59|232.19|0
1662556500000|2022-09-07 13:15:00|235.4|233|233.5|231.1|235.53|233.13|233.36|230.96|0
1662556800000|2022-09-07 13:20:00|233.63|231.23|233.63|231.23|234.17|231.77|232.82|230.42|0
1662557100000|2022-09-07 13:25:00|233.5|231.1|234.17|231.77|235.12|232.72|233.5|231.1|0
1662557400000|2022-09-07 13:30:00|234.3|231.9|230.8|228.4|235.25|232.85|230.8|228.4|0
1662557700000|2022-09-07 13:35:00|230.53|228.13|224.7|222.3|231.07|228.67|224.3|221.9|0
1662558000000|2022-09-07 13:40:00|224.96|222.56|223.31|220.91|225.88|223.48|222.2|219.8|0
1662558300000|2022-09-07 13:45:00|222.79|220.39|222.26|219.86|223.31|220.91|220.95|218.55|0
1662558600000|2022-09-07 13:50:00|222.39|219.99|224.46|222.06|226.19|223.79|221.74|219.34|0
1662558900000|2022-09-07 13:55:00|224.86|222.46|225.25|222.85|226.18|223.78|221.69|219.29|0
1662559200000|2022-09-07 14:00:00|226.05|223.65|223.14|220.74|229.66|227.26|222.61|220.21|0
1662559500000|2022-09-07 14:05:00|223.27|220.87|225.11|222.71|226.84|224.44|222.21|219.81|0
1662559800000|2022-09-07 14:10:00|224.85|222.45|228.71|226.31|228.84|226.44|223.79|221.39|0
1662560100000|2022-09-07 14:15:00|228.58|226.18|225.64|223.24|230.19|227.79|224.98|222.58|0
1662560400000|2022-09-07 14:20:00|225.51|223.11|226.03|223.63|226.7|224.3|224.05|221.65|0
1662560700000|2022-09-07 14:25:00|226.3|223.9|222.07|219.67|227.23|224.83|221.8|219.4|0
1662561000000|2022-09-07 14:30:00|221.41|219.01|219.97|217.57|221.41|219.01|216.73|214.33|0
1662561300000|2022-09-07 14:35:00|219.84|217.44|220.49|218.09|221.54|219.14|218.41|216.01|0
1662561600000|2022-09-07 14:40:00|220.36|217.96|221.14|218.74|222.98|220.58|218.92|216.52|0
1662561900000|2022-09-07 14:45:00|221.01|218.61|221.53|219.13|222.45|220.05|220.49|218.09|0
1662562200000|2022-09-07 14:50:00|221.66|219.26|219.04|216.64|222.05|219.65|218.01|215.61|0
1662562500000|2022-09-07 14:55:00|219.17|216.77|219.56|217.16|219.82|217.42|217.87|215.47|0
1662562800000|2022-09-07 15:00:00|219.69|217.29|216.57|214.17|221.92|219.52|216.32|213.92|0
1662563100000|2022-09-07 15:05:00|216.96|214.56|215.41|213.01|217.87|215.47|214.26|211.86|0
1662563400000|2022-09-07 15:10:00|215.35|212.95|212.34|209.94|215.35|212.95|210.94|208.54|0
1662563700000|2022-09-07 15:15:00|212.46|210.06|210.54|208.14|215.31|212.91|210.28|207.88|0
1662564000000|2022-09-07 15:20:00|210.67|208.27|209.64|207.24|211.18|208.78|209.01|206.61|0
1662564300000|2022-09-07 15:25:00|209.77|207.37|211.43|209.03|211.56|209.16|209|206.6|0
1662564600000|2022-09-07 15:30:00|210.92|208.52|212.45|210.05|213.1|210.7|209.26|206.86|0
1662564900000|2022-09-07 15:35:00|212.07|209.67|211.3|208.9|212.2|209.8|210.14|207.74|0
1662565200000|2022-09-07 15:40:00|211.42|209.02|213.09|210.69|213.61|211.21|210.4|208|0
1662565500000|2022-09-07 15:45:00|212.96|210.56|210.78|208.38|213.09|210.69|210.14|207.74|0
1662565800000|2022-09-07 15:50:00|210.65|208.25|209.5|207.1|211.03|208.63|209.37|206.97|0
1662566100000|2022-09-07 15:55:00|209.37|206.97|211.03|208.63|211.28|208.88|208.6|206.2|0
1662566400000|2022-09-07 16:00:00|210.77|208.37|210.77|208.37|211.15|208.75|209.62|207.22|0
1662566700000|2022-09-07 16:05:00|210.89|208.49|209.81|207.41|213.08|210.68|209.81|207.41|0
1662567000000|2022-09-07 16:10:00|210|207.6|211.91|209.51|212.3|209.9|209.74|207.34|0
1662567300000|2022-09-07 16:15:00|212.04|209.64|213.97|211.57|214.23|211.83|211.53|209.13|0
1662567600000|2022-09-07 16:20:00|214.1|211.7|215.66|213.26|216.83|214.43|213.59|211.19|0
1662567900000|2022-09-07 16:25:00|215.92|213.52|213.58|211.18|216.31|213.91|213.19|210.79|0
1662568200000|2022-09-07 16:30:00|213.84|211.44|213.06|210.66|215.39|212.99|212.93|210.53|0
1662568500000|2022-09-07 16:35:00|212.8|210.4|209.72|207.32|213.96|211.56|209.72|207.32|0
1662568800000|2022-09-07 16:40:00|209.59|207.19|207.41|205.01|210.23|207.83|205.16|202.76|0
1662569100000|2022-09-07 16:45:00|207.03|204.63|207.41|205.01|208.17|205.77|206.4|204|0
1662569400000|2022-09-07 16:50:00|207.54|205.14|208.54|206.14|208.8|206.4|207.16|204.76|0
1662569700000|2022-09-07 16:55:00|208.8|206.4|207.91|205.51|210.07|207.67|207.91|205.51|0
1662570000000|2022-09-07 17:00:00|208.04|205.64|205.01|202.61|208.41|206.01|204.51|202.11|0
1662570300000|2022-09-07 17:05:00|205.26|202.86|205.51|203.11|206.39|203.99|204.51|202.11|0
1662570600000|2022-09-07 17:10:00|205.63|203.23|206.01|203.61|206.89|204.49|205.26|202.86|0
1662570900000|2022-09-07 17:15:00|205.76|203.36|207.14|204.74|207.64|205.24|205.25|202.85|0
1662571200000|2022-09-07 17:20:00|207.39|204.99|206.76|204.36|207.64|205.24|205.12|202.72|0
1662571500000|2022-09-07 17:25:00|206.88|204.48|208.14|205.74|208.65|206.25|206.76|204.36|0
1662571800000|2022-09-07 17:30:00|208.02|205.62|205.56|203.16|208.39|205.99|205.37|202.97|0
1662572100000|2022-09-07 17:35:00|205.74|203.34|203.74|201.34|206.12|203.72|203.24|200.84|0
1662572400000|2022-09-07 17:40:00|203.86|201.46|200.26|197.86|203.86|201.46|200.02|197.62|0
1662572700000|2022-09-07 17:45:00|200.39|197.99|199.52|197.12|201.49|199.09|199.52|197.12|0
1662573000000|2022-09-07 17:50:00|199.64|197.24|198.78|196.38|200.01|197.61|198.54|196.14|0
1662573300000|2022-09-07 17:55:00|198.54|196.14|199.27|196.87|200.13|197.73|198.54|196.14|0
1662573600000|2022-09-07 18:00:00|199.15|196.75|194.03|191.63|199.64|197.24|193.91|191.51|0
1662573900000|2022-09-07 18:05:00|193.91|191.51|196.74|194.34|197.54|195.14|193.79|191.39|0
1662574200000|2022-09-07 18:10:00|196.99|194.59|196.37|193.97|197.72|195.32|196.13|193.73|0
1662574500000|2022-09-07 18:15:00|196.5|194.1|199.8|197.4|199.92|197.52|195.77|193.37|0
1662574800000|2022-09-07 18:20:00|199.67|197.27|199.18|196.78|200.29|197.89|198.93|196.53|0
1662575100000|2022-09-07 18:25:00|198.93|196.53|195.17|192.77|199.18|196.78|195.17|192.77|0
1662575400000|2022-09-07 18:30:00|195.05|192.65|193.71|191.31|196.38|193.98|193.71|191.31|0
1662575700000|2022-09-07 18:35:00|193.96|191.56|194.31|191.91|194.68|192.28|192.99|190.59|0
1662576000000|2022-09-07 18:40:00|194.19|191.79|193.77|191.37|194.31|191.91|192.62|190.22|0
1662576300000|2022-09-07 18:45:00|193.71|191.31|192.86|190.46|194.19|191.79|192.86|190.46|0
1662576600000|2022-09-07 18:50:00|192.98|190.58|192.62|190.22|194.79|192.39|192.26|189.86|0
1662576900000|2022-09-07 18:55:00|192.68|190.28|192.85|190.45|193.57|191.17|191.54|189.14|0
1662577200000|2022-09-07 19:00:00|192.73|190.33|192.97|190.57|194.17|191.77|192.37|189.97|0
1662577500000|2022-09-07 19:05:00|192.85|190.45|191.29|188.89|193.81|191.41|191.29|188.89|0
1662577800000|2022-09-07 19:10:00|191.17|188.77|191.76|189.36|192.84|190.44|191.17|188.77|0
1662578100000|2022-09-07 19:15:00|191.65|189.25|192.84|190.44|193.44|191.04|190.33|187.93|0
1662578400000|2022-09-07 19:20:00|192.96|190.56|191.76|189.36|193.68|191.28|191.52|189.12|0
1662578700000|2022-09-07 19:25:00|191.82|189.42|189.61|187.21|191.88|189.48|189.14|186.74|0
1662579000000|2022-09-07 19:30:00|189.38|186.98|190.44|188.04|191.75|189.35|189.38|186.98|0
1662579300000|2022-09-07 19:35:00|190.68|188.28|192.11|189.71|192.83|190.43|190.2|187.8|0
1662579600000|2022-09-07 19:40:00|192.23|189.83|191.98|189.58|193.67|191.27|191.75|189.35|0
1662579900000|2022-09-07 19:45:00|192.1|189.7|189.84|187.44|192.46|190.06|189.36|186.96|0
1662580200000|2022-09-07 19:50:00|189.96|187.56|191.62|189.22|192.94|190.54|189.96|187.56|0
1662580500000|2022-09-07 19:55:00|191.86|189.46|192.81|190.41|194.62|192.22|191.86|189.46|0
1662580800000|2022-09-07 20:00:00|193.29|190.89|194.25|191.85|195.1|192.7|193.29|190.89|0
1662581100000|2022-09-07 20:05:00|193.89|191.49|194.25|191.85|195.22|192.82|193.89|191.49|0
1662581400000|2022-09-07 20:10:00|194.61|192.21|194.85|192.45|194.97|192.57|194.01|191.61|0
1662581700000|2022-09-07 20:15:00|194.57|191.77|193.6|190.8|194.57|191.77|193.6|190.8|0
1662582000000|2022-09-07 20:20:00|193.48|190.68|193.24|190.44|193.48|190.68|193|190.2|0
1662582300000|2022-09-07 20:25:00|193.18|190.38|193.23|190.43|193.23|190.43|192.63|189.83|0
1662582600000|2022-09-07 20:30:00|193.11|190.31|193.23|190.43|193.47|190.67|192.87|190.07|0
1662582900000|2022-09-07 20:35:00|193.11|190.31|192.99|190.19|193.23|190.43|192.99|190.19|0
1662583200000|2022-09-07 20:40:00|193.05|190.25|193.34|190.54|193.46|190.66|192.99|190.19|0
1662583500000|2022-09-07 20:45:00|193.46|190.66|193.34|190.54|193.46|190.66|193.1|190.3|0
1662583800000|2022-09-07 20:50:00|193.22|190.42|193.46|190.66|193.46|190.66|193.1|190.3|0
1662584100000|2022-09-07 20:55:00|193.34|190.54|194|191.2|194|191.2|193.34|190.54|0
1662584400000|2022-09-07 21:00:00|193.78|190.98|193.72|190.92|194.13|191.33|193.72|190.92|0
1662584700000|2022-09-07 21:05:00|193.76|190.96|193.36|190.56|193.81|191.01|193.32|190.52|0
1662585000000|2022-09-07 21:10:00|193.35|190.55|193.25|190.45|193.35|190.55|193.25|190.45|0
1662585300000|2022-09-07 21:15:00|193.24|190.44|193.26|190.46|193.26|190.46|193.12|190.32|0
1662585600000|2022-09-07 21:20:00|193.2|190.4|193.25|190.45|193.31|190.51|193.19|190.39|0
1662585900000|2022-09-07 21:25:00|193.29|190.49|193.11|190.31|193.29|190.49|193.11|190.31|0
1662586200000|2022-09-07 21:30:00|193.09|190.29|193.19|190.39|193.25|190.45|193.09|190.29|0
1662586500000|2022-09-07 21:35:00|193.18|190.38|193.21|190.41|193.35|190.55|193.18|190.38|0
1662586800000|2022-09-07 21:40:00|193.23|190.43|193.21|190.41|193.24|190.44|193.16|190.36|0
1662587100000|2022-09-07 21:45:00|193.19|190.39|193.34|190.54|193.38|190.58|193.17|190.37|0
1662587400000|2022-09-07 21:50:00|193.26|190.46|193.28|190.48|193.41|190.61|193.12|190.32|0
1662587700000|2022-09-07 21:55:00|193.27|190.47|193.21|190.41|193.3|190.5|193.12|190.32|0
1662588000000|2022-09-07 22:00:00|193.36|190.56|191.85|189.05|193.36|190.56|191.38|188.58|0
1662588300000|2022-09-07 22:05:00|191.91|189.11|191.13|188.33|191.91|189.11|191.13|188.33|0
1662588600000|2022-09-07 22:10:00|191.25|188.45|191.61|188.81|191.61|188.81|191.13|188.33|0
1662588900000|2022-09-07 22:15:00|191.67|188.87|191.9|189.1|192.08|189.28|191.43|188.63|0
1662589200000|2022-09-07 22:20:00|191.96|189.16|191.72|188.92|192.08|189.28|191.6|188.8|0
1662589500000|2022-09-07 22:25:00|191.84|189.04|192.08|189.28|192.2|189.4|191.72|188.92|0
1662589800000|2022-09-07 22:30:00|191.96|189.16|192.43|189.63|192.43|189.63|191.96|189.16|0
1662590100000|2022-09-07 22:35:00|192.55|189.75|193.03|190.23|193.27|190.47|192.55|189.75|0
1662590400000|2022-09-07 22:40:00|193.27|190.47|193.26|190.46|193.38|190.58|193.02|190.22|0
1662590700000|2022-09-07 22:45:00|193.38|190.58|193.62|190.82|193.81|191.01|193.38|190.58|0
1662591000000|2022-09-07 22:50:00|193.56|190.76|193.5|190.7|193.62|190.82|193.38|190.58|0
1662591300000|2022-09-07 22:55:00|193.44|190.64|192.65|189.85|193.62|190.82|192.65|189.85|0
1662591600000|2022-09-07 23:00:00|192.77|189.97|193.49|190.69|193.61|190.81|192.72|189.92|0
1662591900000|2022-09-07 23:05:00|193.55|190.75|193.13|190.33|193.61|190.81|193.13|190.33|0
1662592200000|2022-09-07 23:10:00|193.01|190.21|193.31|190.51|193.31|190.51|193|190.2|0
1662592500000|2022-09-07 23:15:00|193.24|190.44|193.12|190.32|193.24|190.44|191.92|189.12|0
1662592800000|2022-09-07 23:20:00|193.06|190.26|193.84|191.04|193.96|191.16|193|190.2|0
1662593100000|2022-09-07 23:25:00|193.78|190.98|193.96|191.16|193.96|191.16|193.72|190.92|0
1662593400000|2022-09-07 23:30:00|193.84|191.04|193.83|191.03|193.96|191.16|193.71|190.91|0
1662593700000|2022-09-07 23:35:00|194.43|191.63|194.31|191.51|194.68|191.88|194.19|191.39|0
1662594000000|2022-09-07 23:40:00|194.43|191.63|194.43|191.63|194.55|191.75|194.19|191.39|0
1662594300000|2022-09-07 23:45:00|194.55|191.75|194.18|191.38|194.55|191.75|194.06|191.26|0
1662594600000|2022-09-07 23:50:00|194.06|191.26|194.78|191.98|194.91|192.11|194.06|191.26|0
1662594900000|2022-09-07 23:55:00|194.66|191.86|194.48|191.68|194.78|191.98|194.42|191.62|0
1662595200000|2022-09-08 00:00:00|194.66|191.86|195.02|192.22|195.26|192.46|193.57|190.77|0
1662595500000|2022-09-08 00:05:00|195.08|192.28|195.01|192.21|195.26|192.46|194.41|191.61|0
1662595800000|2022-09-08 00:10:00|194.96|192.16|194.65|191.85|195.26|192.46|194.35|191.55|0
1662596100000|2022-09-08 00:15:00|194.59|191.79|192.12|189.32|194.59|191.79|191.29|188.49|0
1662596400000|2022-09-08 00:20:00|192.24|189.44|192.48|189.68|192.6|189.8|190.93|188.13|0
1662596700000|2022-09-08 00:25:00|192.6|189.8|192.24|189.44|192.71|189.91|192|189.2|0
1662597000000|2022-09-08 00:30:00|192.35|189.55|193.01|190.21|193.31|190.51|192.11|189.31|0
1662597300000|2022-09-08 00:35:00|192.95|190.15|192.47|189.67|193.55|190.75|192.47|189.67|0
1662597600000|2022-09-08 00:40:00|192.59|189.79|192.7|189.9|193.19|190.39|192.59|189.79|0
1662597900000|2022-09-08 00:45:00|192.82|190.02|192.94|190.14|193.18|190.38|192.58|189.78|0
1662598200000|2022-09-08 00:50:00|193.06|190.26|192.34|189.54|193.3|190.5|192.1|189.3|0
1662598500000|2022-09-08 00:55:00|192.22|189.42|192.22|189.42|192.46|189.66|191.74|188.94|0
1662598800000|2022-09-08 01:00:00|192.28|189.48|192.09|189.29|192.45|189.65|191.85|189.05|0
1662599100000|2022-09-08 01:05:00|192.21|189.41|190.66|187.86|192.33|189.53|190.42|187.62|0
1662599400000|2022-09-08 01:10:00|190.78|187.98|190.54|187.74|190.84|188.04|190.42|187.62|0
1662599700000|2022-09-08 01:15:00|190.65|187.85|192.2|189.4|192.32|189.52|190.12|187.32|0
1662600000000|2022-09-08 01:20:00|192.32|189.52|191.36|188.56|192.44|189.64|191.12|188.32|0
1662600300000|2022-09-08 01:25:00|191.48|188.68|191|188.2|191.6|188.8|190.88|188.08|0
1662600600000|2022-09-08 01:30:00|191.12|188.32|191.48|188.68|191.59|188.79|190.88|188.08|0
1662600900000|2022-09-08 01:35:00|191.36|188.56|192.43|189.63|192.43|189.63|191|188.2|0
1662601200000|2022-09-08 01:40:00|192.31|189.51|192.19|189.39|192.31|189.51|191.59|188.79|0
1662601500000|2022-09-08 01:45:00|192.13|189.33|191.94|189.14|192.13|189.33|191.7|188.9|0
1662601800000|2022-09-08 01:50:00|191.89|189.09|191.94|189.14|192.3|189.5|191.7|188.9|0
1662602100000|2022-09-08 01:55:00|192|189.2|192.18|189.38|192.3|189.5|191.94|189.14|0
1662602400000|2022-09-08 02:00:00|192.3|189.5|191.93|189.13|192.3|189.5|191.58|188.78|0
1662602700000|2022-09-08 02:05:00|192.05|189.25|192.05|189.25|192.17|189.37|191.69|188.89|0
1662603000000|2022-09-08 02:10:00|191.93|189.13|192.29|189.49|192.29|189.49|191.69|188.89|0
1662603300000|2022-09-08 02:15:00|192.17|189.37|191.92|189.12|192.52|189.72|191.92|189.12|0
1662603600000|2022-09-08 02:20:00|191.8|189|191.62|188.82|192.16|189.36|191.56|188.76|0
1662603900000|2022-09-08 02:25:00|191.68|188.88|192.16|189.36|192.16|189.36|191.5|188.7|0
1662604200000|2022-09-08 02:30:00|192.04|189.24|192.27|189.47|192.27|189.47|191.8|189|0
1662604500000|2022-09-08 02:35:00|192.39|189.59|193.35|190.55|193.59|190.79|192.27|189.47|0
1662604800000|2022-09-08 02:40:00|193.47|190.67|193.47|190.67|193.59|190.79|193.23|190.43|0
1662605100000|2022-09-08 02:45:00|193.35|190.55|193.58|190.78|194.07|191.27|193.23|190.43|0
1662605400000|2022-09-08 02:50:00|193.7|190.9|193.88|191.08|193.88|191.08|193.58|190.78|0
1662605700000|2022-09-08 02:55:00|193.82|191.02|193.94|191.14|193.94|191.14|193.58|190.78|0
1662606000000|2022-09-08 03:00:00|194.06|191.26|193.57|190.77|194.06|191.26|193.45|190.65|0
1662606300000|2022-09-08 03:05:00|193.64|190.84|192.97|190.17|193.81|191.01|192.85|190.05|0
1662606600000|2022-09-08 03:10:00|192.85|190.05|191.71|188.91|193.09|190.29|191.71|188.91|0
1662606900000|2022-09-08 03:15:00|191.77|188.97|191.88|189.08|192.48|189.68|191.65|188.85|0
1662607200000|2022-09-08 03:20:00|191.76|188.96|192.3|189.5|192.48|189.68|191.76|188.96|0
1662607500000|2022-09-08 03:25:00|192.12|189.32|193.08|190.28|193.08|190.28|192.12|189.32|0
1662607800000|2022-09-08 03:30:00|192.96|190.16|192.59|189.79|192.96|190.16|192.47|189.67|0
1662608100000|2022-09-08 03:35:00|192.53|189.73|193.01|190.21|193.07|190.27|192.11|189.31|0
1662608400000|2022-09-08 03:40:00|192.95|190.15|192.71|189.91|193.31|190.51|192.59|189.79|0
1662608700000|2022-09-08 03:45:00|192.77|189.97|193.06|190.26|193.3|190.5|192.7|189.9|0
1662609000000|2022-09-08 03:50:00|193.18|190.38|193.18|190.38|193.42|190.62|192.94|190.14|0
1662609300000|2022-09-08 03:55:00|193.06|190.26|192.94|190.14|193.18|190.38|192.46|189.66|0
1662609600000|2022-09-08 04:00:00|192.82|190.02|191.97|189.17|192.82|190.02|191.97|189.17|0
1662609900000|2022-09-08 04:05:00|192.09|189.29|191.97|189.17|192.57|189.77|191.97|189.17|0
1662610200000|2022-09-08 04:10:00|191.91|189.11|191.61|188.81|192.21|189.41|191.61|188.81|0
1662610500000|2022-09-08 04:15:00|191.55|188.75|192.08|189.28|192.2|189.4|191.49|188.69|0
1662610800000|2022-09-08 04:20:00|191.96|189.16|191.01|188.21|191.96|189.16|191.01|188.21|0
1662611100000|2022-09-08 04:25:00|191.12|188.32|191.6|188.8|191.96|189.16|191.12|188.32|0
1662611400000|2022-09-08 04:30:00|191.66|188.86|191.71|188.91|191.96|189.16|191.48|188.68|0
1662611700000|2022-09-08 04:35:00|191.83|189.03|191.35|188.55|191.83|189.03|191.23|188.43|0
1662612000000|2022-09-08 04:40:00|191.23|188.43|190.99|188.19|191.35|188.55|190.75|187.95|0
1662612300000|2022-09-08 04:45:00|191.11|188.31|191.23|188.43|191.35|188.55|190.87|188.07|0
1662612600000|2022-09-08 04:50:00|191.35|188.55|191.22|188.42|191.58|188.78|191.11|188.31|0
1662612900000|2022-09-08 04:55:00|191.1|188.3|190.74|187.94|191.22|188.42|190.63|187.83|0
1662613200000|2022-09-08 05:00:00|190.62|187.82|190.74|187.94|190.86|188.06|190.38|187.58|0
1662613500000|2022-09-08 05:05:00|190.68|187.88|190.38|187.58|190.68|187.88|190.02|187.22|0
1662613800000|2022-09-08 05:10:00|190.44|187.64|190.5|187.7|190.73|187.93|189.9|187.1|0
1662614100000|2022-09-08 05:15:00|190.44|187.64|189.9|187.1|190.97|188.17|189.66|186.86|0
1662614400000|2022-09-08 05:20:00|189.96|187.16|190.37|187.57|190.61|187.81|189.84|187.04|0
1662614700000|2022-09-08 05:25:00|190.49|187.69|190.25|187.45|190.49|187.69|189.89|187.09|0
1662615000000|2022-09-08 05:30:00|190.31|187.51|190.72|187.92|190.84|188.04|190.01|187.21|0
1662615300000|2022-09-08 05:35:00|190.6|187.8|190.24|187.44|190.72|187.92|190.24|187.44|0
1662615600000|2022-09-08 05:40:00|190.18|187.38|191.31|188.51|191.37|188.57|190.12|187.32|0
1662615900000|2022-09-08 05:45:00|191.37|188.57|190.83|188.03|191.55|188.75|190.71|187.91|0
1662616200000|2022-09-08 05:50:00|190.95|188.15|191.18|188.38|191.43|188.63|190.71|187.91|0
1662616500000|2022-09-08 05:55:00|191.25|188.45|189.99|187.19|191.42|188.62|189.87|187.07|0
1662616800000|2022-09-08 06:00:00|190.35|187.55|188.92|186.12|191.3|188.5|188.68|185.88|0
1662617100000|2022-09-08 06:05:00|189.16|186.36|188.44|185.64|190.34|187.54|188.44|185.64|0
1662617400000|2022-09-08 06:10:00|188.33|185.53|186.67|183.87|188.8|186|186.67|183.87|0
1662617700000|2022-09-08 06:15:00|186.79|183.99|186.2|183.4|186.79|183.99|185.62|182.82|0
1662618000000|2022-09-08 06:20:00|186.09|183.29|187.49|184.69|187.67|184.87|185.97|183.17|0
1662618300000|2022-09-08 06:25:00|187.61|184.81|187.84|185.04|187.96|185.16|187.25|184.45|0
1662618600000|2022-09-08 06:30:00|187.96|185.16|187.96|185.16|188.31|185.51|187.72|184.92|0
1662618900000|2022-09-08 06:35:00|188.02|185.22|189.25|186.45|189.85|187.05|188.02|185.22|0
1662619200000|2022-09-08 06:40:00|189.13|186.33|188.78|185.98|189.61|186.81|188.78|185.98|0
1662619500000|2022-09-08 06:45:00|188.66|185.86|189.48|186.68|189.84|187.04|188.54|185.74|0
1662619800000|2022-09-08 06:50:00|189.6|186.8|189.84|187.04|190.07|187.27|189.36|186.56|0
1662620100000|2022-09-08 06:55:00|189.95|187.15|190.07|187.27|190.31|187.51|189.48|186.68|0
1662620400000|2022-09-08 07:00:00|189.95|187.15|189.24|186.44|190.78|187.98|188.76|185.96|0
1662620700000|2022-09-08 07:05:00|189.04|186.64|188.8|186.4|189.45|187.05|188.21|185.81|0
1662621000000|2022-09-08 07:10:00|188.32|185.92|188.91|186.51|189.86|187.46|188.32|185.92|0
1662621300000|2022-09-08 07:15:00|189.03|186.63|191.05|188.65|191.77|189.37|188.91|186.51|0
1662621600000|2022-09-08 07:20:00|191.29|188.89|193.08|190.68|194.53|192.13|191.29|188.89|0
1662621900000|2022-09-08 07:25:00|193.32|190.92|193.8|191.4|195.01|192.61|193.32|190.92|0
1662622200000|2022-09-08 07:30:00|193.92|191.52|195.25|192.85|196.47|194.07|193.92|191.52|0
1662622500000|2022-09-08 07:35:00|195.37|192.97|195.24|192.84|196.46|194.06|194.76|192.36|0
1662622800000|2022-09-08 07:40:00|195|192.6|194.64|192.24|196.09|193.69|194.39|191.99|0
1662623100000|2022-09-08 07:45:00|194.76|192.36|194.33|191.93|195.12|192.72|194.03|191.63|0
1662623400000|2022-09-08 07:50:00|194.39|191.99|196.45|194.05|197.3|194.9|194.39|191.99|0
1662623700000|2022-09-08 07:55:00|196.57|194.17|195.11|192.71|196.94|194.54|194.87|192.47|0
1662624000000|2022-09-08 08:00:00|195.23|192.83|196.81|194.41|197.66|195.26|195.23|192.83|0
1662624300000|2022-09-08 08:05:00|196.69|194.29|196.81|194.41|197.17|194.77|195.83|193.43|0
1662624600000|2022-09-08 08:10:00|196.93|194.53|194.86|192.46|196.93|194.53|194.86|192.46|0
1662624900000|2022-09-08 08:15:00|194.74|192.34|194.37|191.97|195.58|193.18|193.89|191.49|0
1662625200000|2022-09-08 08:20:00|194.25|191.85|195.7|193.3|196.01|193.61|193.89|191.49|0
1662625500000|2022-09-08 08:25:00|195.58|193.18|194.79|192.39|196.55|194.15|194.55|192.15|0
1662625800000|2022-09-08 08:30:00|194.85|192.45|195.45|193.05|195.69|193.29|194.48|192.08|0
1662626100000|2022-09-08 08:35:00|195.09|192.69|195.45|193.05|195.69|193.29|194.84|192.44|0
1662626400000|2022-09-08 08:40:00|195.03|192.63|194.11|191.71|195.57|193.17|193.99|191.59|0
1662626700000|2022-09-08 08:45:00|193.99|191.59|193.75|191.35|194.35|191.95|193.39|190.99|0
1662627000000|2022-09-08 08:50:00|193.63|191.23|193.38|190.98|194.23|191.83|193.26|190.86|0
1662627300000|2022-09-08 08:55:00|193.32|190.92|192.54|190.14|193.74|191.34|192.54|190.14|0
1662627600000|2022-09-08 09:00:00|192.66|190.26|192.17|189.77|193.02|190.62|192.17|189.77|0
1662627900000|2022-09-08 09:05:00|192.29|189.89|193.37|190.97|193.49|191.09|191.93|189.53|0
1662628200000|2022-09-08 09:10:00|193.44|191.04|193.85|191.45|193.85|191.45|193.13|190.73|0
1662628500000|2022-09-08 09:15:00|193.73|191.33|193.37|190.97|194.21|191.81|193.07|190.67|0
1662628800000|2022-09-08 09:20:00|193.31|190.91|193.48|191.08|193.85|191.45|192.88|190.48|0
1662629100000|2022-09-08 09:25:00|193.43|191.03|193.3|190.9|193.72|191.32|193.12|190.72|0
1662629400000|2022-09-08 09:30:00|193.42|191.02|193.96|191.56|194.81|192.41|193.42|191.02|0
1662629700000|2022-09-08 09:35:00|193.84|191.44|192.81|190.41|194.56|192.16|192.75|190.35|0
1662630000000|2022-09-08 09:40:00|192.75|190.35|193.95|191.55|193.95|191.55|192.57|190.17|0
1662630300000|2022-09-08 09:45:00|193.77|191.37|194.19|191.79|194.43|192.03|193.35|190.95|0
1662630600000|2022-09-08 09:50:00|194.31|191.91|193.83|191.43|194.67|192.27|193.46|191.06|0
1662630900000|2022-09-08 09:55:00|193.77|191.37|192.62|190.22|194.07|191.67|192.62|190.22|0
1662631200000|2022-09-08 10:00:00|192.74|190.34|193.22|190.82|193.22|190.82|192.02|189.62|0
1662631500000|2022-09-08 10:05:00|193.34|190.94|192.85|190.45|194.36|191.96|192.73|190.33|0
1662631800000|2022-09-08 10:10:00|192.73|190.33|193.21|190.81|193.69|191.29|192.61|190.21|0
1662632100000|2022-09-08 10:15:00|192.97|190.57|193.27|190.87|193.93|191.53|192.97|190.57|0
1662632400000|2022-09-08 10:20:00|193.21|190.81|192.48|190.08|193.81|191.41|192.48|190.08|0
1662632700000|2022-09-08 10:25:00|192.6|190.2|192.36|189.96|193.44|191.04|192.24|189.84|0
1662633000000|2022-09-08 10:30:00|192.48|190.08|192.12|189.72|192.72|190.32|192|189.6|0
1662633300000|2022-09-08 10:35:00|192.11|189.71|191.63|189.23|193.08|190.68|191.27|188.87|0
1662633600000|2022-09-08 10:40:00|191.75|189.35|191.27|188.87|192.35|189.95|191.21|188.81|0
1662633900000|2022-09-08 10:45:00|191.33|188.93|190.43|188.03|191.51|189.11|189.6|187.2|0
1662634200000|2022-09-08 10:50:00|190.31|187.91|189.71|187.31|190.55|188.15|189.54|187.14|0
1662634500000|2022-09-08 10:55:00|189.95|187.55|190.66|188.26|190.96|188.56|189.83|187.43|0
1662634800000|2022-09-08 11:00:00|190.54|188.14|189.23|186.83|191.02|188.62|189.11|186.71|0
1662635100000|2022-09-08 11:05:00|189.35|186.95|189.35|186.95|190.54|188.14|189.35|186.95|0
1662635400000|2022-09-08 11:10:00|189.23|186.83|189.82|187.42|189.94|187.54|188.16|185.76|0
1662635700000|2022-09-08 11:15:00|189.94|187.54|190.89|188.49|191.01|188.61|189.94|187.54|0
1662636000000|2022-09-08 11:20:00|190.77|188.37|191.36|188.96|191.6|189.2|190.53|188.13|0
1662636300000|2022-09-08 11:25:00|191.24|188.84|190.88|188.48|191.84|189.44|190.88|188.48|0
1662636600000|2022-09-08 11:30:00|191.36|188.96|192.8|190.4|193.22|190.82|191.3|188.9|0
1662636900000|2022-09-08 11:35:00|192.68|190.28|192.19|189.79|193.76|191.36|192.07|189.67|0
1662637200000|2022-09-08 11:40:00|192.31|189.91|192.61|190.21|193.03|190.63|191.47|189.07|0
1662637500000|2022-09-08 11:45:00|192.79|190.39|193.87|191.47|193.87|191.47|192.67|190.27|0
1662637800000|2022-09-08 11:50:00|193.99|191.59|193.5|191.1|193.99|191.59|192.85|190.45|0
1662638100000|2022-09-08 11:55:00|193.63|191.23|192.66|190.26|193.75|191.35|192.54|190.14|0
1662638400000|2022-09-08 12:00:00|192.54|190.14|191.82|189.42|193.02|190.62|191.58|189.18|0
1662638700000|2022-09-08 12:05:00|191.7|189.3|191.28|188.88|191.88|189.48|190.98|188.58|0
1662639000000|2022-09-08 12:10:00|191.21|188.81|191.51|189.11|191.51|189.11|190.97|188.57|0
1662639300000|2022-09-08 12:15:00|191.45|189.05|193.87|191.47|194.29|191.89|188.65|186.25|0
1662639600000|2022-09-08 12:20:00|194.47|192.07|189.66|187.26|194.47|192.07|189.66|187.26|0
1662639900000|2022-09-08 12:25:00|189.54|187.14|191.33|188.93|192.41|190.01|189.48|187.08|0
1662640200000|2022-09-08 12:30:00|191.27|188.87|195.92|193.52|196.05|193.65|191.27|188.87|0
1662640500000|2022-09-08 12:35:00|195.56|193.16|195.43|193.03|195.92|193.52|194.34|191.94|0
1662640800000|2022-09-08 12:40:00|195.19|192.79|197.7|195.3|199.17|196.77|195.07|192.67|0
1662641100000|2022-09-08 12:45:00|197.82|195.42|196.6|194.2|198.43|196.03|195.63|193.23|0
1662641400000|2022-09-08 12:50:00|196.48|194.08|197.69|195.29|198.73|196.33|194.9|192.5|0
1662641700000|2022-09-08 12:55:00|197.93|195.53|201.12|198.72|201.62|199.22|197.93|195.53|0
1662642000000|2022-09-08 13:00:00|201.25|198.85|202|199.6|202.37|199.97|199.36|196.96|0
1662642300000|2022-09-08 13:05:00|201.75|199.35|203.36|200.96|204.17|201.77|201.38|198.98|0
1662642600000|2022-09-08 13:10:00|203.49|201.09|205.48|203.08|205.48|203.08|202.12|199.72|0
1662642900000|2022-09-08 13:15:00|205.23|202.83|203.48|201.08|206.1|203.7|203.23|200.83|0
1662643200000|2022-09-08 13:20:00|203.23|200.83|204.22|201.82|206.1|203.7|203.23|200.83|0
1662643500000|2022-09-08 13:25:00|204.35|201.95|206.09|203.69|206.35|203.95|203.97|201.57|0
1662643800000|2022-09-08 13:30:00|205.72|203.32|209.89|207.49|211.67|209.27|205.71|203.31|0
1662644100000|2022-09-08 13:35:00|210.14|207.74|207.74|205.34|211.41|209.01|206.98|204.58|0
1662644400000|2022-09-08 13:40:00|208.11|205.71|196.63|194.23|211.28|208.88|196.14|193.74|0
1662644700000|2022-09-08 13:45:00|197|194.6|197.12|194.72|200.32|197.92|195.29|192.89|0
1662645000000|2022-09-08 13:50:00|197.48|195.08|195.41|193.01|199.08|196.68|194.68|192.28|0
1662645300000|2022-09-08 13:55:00|195.53|193.13|194.55|192.15|196.26|193.86|192.5|190.1|0
1662645600000|2022-09-08 14:00:00|193.82|191.42|200.65|198.25|201.76|199.36|193.22|190.82|0
1662645900000|2022-09-08 14:05:00|201.02|198.62|196.83|194.43|201.27|198.87|195.25|192.85|0
1662646200000|2022-09-08 14:10:00|196.96|194.56|198.18|195.78|199.9|197.5|195.01|192.61|0
1662646500000|2022-09-08 14:15:00|197.56|195.16|190.67|188.27|199.53|197.13|190.43|188.03|0
1662646800000|2022-09-08 14:20:00|191.03|188.63|193.79|191.39|194.15|191.75|188.88|186.48|0
1662647100000|2022-09-08 14:25:00|194.15|191.75|191.45|189.05|194.88|192.48|191.33|188.93|0
1662647400000|2022-09-08 14:30:00|191.33|188.93|188.22|185.82|192.89|190.49|187.75|185.35|0
1662647700000|2022-09-08 14:35:00|188.1|185.7|185.51|183.11|189.65|187.25|184.69|182.29|0
1662648000000|2022-09-08 14:40:00|185.39|182.99|185.2|182.8|186.91|184.51|183.64|181.24|0
1662648300000|2022-09-08 14:45:00|183.42|181.02|184|181.6|184.82|182.42|182.6|180.2|0
1662648600000|2022-09-08 14:50:00|184.12|181.72|183.41|181.01|185.76|183.36|183.06|180.66|0
1662648900000|2022-09-08 14:55:00|183.53|181.13|181.2|178.8|184.11|181.71|180.74|178.34|0
1662649200000|2022-09-08 15:00:00|181.09|178.69|180.19|177.79|181.43|179.03|179.13|176.73|0
1662649500000|2022-09-08 15:05:00|180.42|178.02|179.27|176.87|180.42|178.02|178.59|176.19|0
1662649800000|2022-09-08 15:10:00|179.16|176.76|178.92|176.52|180.76|178.36|178.7|176.3|0
1662650100000|2022-09-08 15:15:00|178.7|176.3|178.69|176.29|179.72|177.32|178.01|175.61|0
1662650400000|2022-09-08 15:20:00|178.58|176.18|178.69|176.29|179.26|176.86|177.55|175.15|0
1662650700000|2022-09-08 15:25:00|178.46|176.06|180.06|177.66|180.4|178|178.35|175.95|0
1662651000000|2022-09-08 15:30:00|180.29|177.89|179.6|177.2|180.86|178.46|179.48|177.08|0
1662651300000|2022-09-08 15:35:00|179.83|177.43|182.7|180.3|183.05|180.65|178.57|176.17|0
1662651600000|2022-09-08 15:40:00|182.82|180.42|183.05|180.65|184.68|182.28|182.58|180.18|0
1662651900000|2022-09-08 15:45:00|183.28|180.88|183.38|180.98|183.86|181.46|180.9|178.5|0
1662652200000|2022-09-08 15:50:00|183.49|181.09|181.98|179.58|184.43|182.03|181.86|179.46|0
1662652500000|2022-09-08 15:55:00|181.86|179.46|183.02|180.62|183.14|180.74|181.63|179.23|0
1662652800000|2022-09-08 16:00:00|182.79|180.39|193.1|190.7|193.22|190.82|182.21|179.81|0
1662653100000|2022-09-08 16:05:00|193.22|190.82|197.49|195.09|200.45|198.05|193.22|190.82|0
1662653400000|2022-09-08 16:10:00|197.85|195.45|200.19|196.83|203.49|200.13|197.61|195.21|0
1662653700000|2022-09-08 16:15:00|200.81|197.45|200.31|196.95|202.8|199.44|198.21|194.85|0
1662654000000|2022-09-08 16:20:00|200.19|196.83|201.07|198.67|204.3|200.94|199.32|195.96|0
1662654300000|2022-09-08 16:25:00|200.7|198.3|198.71|196.31|202.07|199.67|197.85|195.45|0
1662654600000|2022-09-08 16:30:00|198.59|196.19|197.19|193.83|199.45|197.05|195.37|192.97|0
1662654900000|2022-09-08 16:35:00|197.07|193.71|195.38|192.02|197.07|193.71|194.29|190.93|0
1662655200000|2022-09-08 16:40:00|195.5|192.14|190.54|187.18|196.48|193.12|189.95|186.59|0
1662655500000|2022-09-08 16:45:00|190.31|186.95|191.14|187.78|192.22|188.86|190.31|186.95|0
1662655800000|2022-09-08 16:50:00|191.26|187.9|189.34|186.94|191.26|188.62|187.79|185.39|0
1662656100000|2022-09-08 16:55:00|189.46|187.06|190.17|187.77|190.29|187.89|188.74|186.34|0
1662656400000|2022-09-08 17:00:00|190.29|187.89|193.83|190.47|193.95|190.78|189.22|186.82|0
1662656700000|2022-09-08 17:05:00|194.07|190.71|192.28|188.92|194.33|190.97|191.68|188.32|0
1662657000000|2022-09-08 17:10:00|191.79|188.43|184.61|181.25|191.79|188.43|184.26|180.9|0
1662657300000|2022-09-08 17:15:00|184.38|181.02|185.2|181.84|185.9|182.54|184.03|180.67|0
1662657600000|2022-09-08 17:20:00|185.08|181.72|183.3|180.9|185.43|182.07|183.3|180.42|0
1662657900000|2022-09-08 17:25:00|183.65|181.25|183.65|181.25|185.18|182.78|182.13|179.73|0
1662658200000|2022-09-08 17:30:00|183.53|181.13|184|181.6|185.77|183.37|182.71|180.31|0
1662658500000|2022-09-08 17:35:00|184.12|181.72|182.12|179.72|184.35|181.95|180.5|178.1|0
1662658800000|2022-09-08 17:40:00|181.78|179.38|181.54|179.14|182.59|180.19|181.14|178.74|0
1662659100000|2022-09-08 17:45:00|182|179.6|181.19|178.79|182.59|180.19|181.07|178.67|0
1662659400000|2022-09-08 17:50:00|181.07|178.67|183.4|181|183.4|181|180.96|178.56|0
1662659700000|2022-09-08 17:55:00|183.17|180.77|184.57|182.17|188.12|185.72|183.05|180.65|0
1662660000000|2022-09-08 18:00:00|183.98|181.58|182.46|180.06|185.16|182.76|182.46|180.06|0
1662660300000|2022-09-08 18:05:00|182.34|179.94|183.74|181.34|184.68|182.28|181.53|179.13|0
1662660600000|2022-09-08 18:10:00|183.51|181.11|184.32|181.92|184.44|182.04|182.57|180.17|0
1662660900000|2022-09-08 18:15:00|184.44|182.04|182.45|180.05|185.62|183.22|181.87|179.47|0
1662661200000|2022-09-08 18:20:00|182.68|180.28|182.8|180.4|183.5|181.1|182.1|179.7|0
1662661500000|2022-09-08 18:25:00|182.56|180.16|183.03|180.63|183.56|181.16|181.74|179.34|0
1662661800000|2022-09-08 18:30:00|182.91|180.51|180.47|178.07|183.03|180.63|179.89|177.49|0
1662662100000|2022-09-08 18:35:00|180.36|177.96|180.47|178.07|181.75|179.35|180.12|177.72|0
1662662400000|2022-09-08 18:40:00|180.35|177.95|184.44|181.08|187.15|184.5|180.12|177.72|0
1662662700000|2022-09-08 18:45:00|184.67|181.31|188.33|184.97|189.4|186.04|183.85|180.49|0
1662663000000|2022-09-08 18:50:00|187.97|184.61|186.31|183.91|189.39|186.99|185.73|183.33|0
1662663300000|2022-09-08 18:55:00|186.55|184.15|188.2|185.8|189.03|186.63|186.43|184.03|0
1662663600000|2022-09-08 19:00:00|188.08|185.68|189.5|187.1|191.41|189.01|186.54|184.14|0
1662663900000|2022-09-08 19:05:00|189.38|186.98|189.14|186.74|189.97|187.57|187.72|185.32|0
1662664200000|2022-09-08 19:10:00|189.26|186.86|185.23|182.83|190.33|187.93|185.23|182.83|0
1662664500000|2022-09-08 19:15:00|185.12|182.72|184.53|182.13|185.94|183.54|184.18|181.78|0
1662664800000|2022-09-08 19:20:00|184.64|182.24|183.24|180.84|184.99|182.59|182.65|180.25|0
1662665100000|2022-09-08 19:25:00|183.12|180.72|184.28|181.88|184.64|182.24|182.89|180.49|0
1662665400000|2022-09-08 19:30:00|184.17|181.77|184.99|182.59|185.34|182.94|182.53|180.13|0
1662665700000|2022-09-08 19:35:00|185.1|182.7|184.63|182.23|186.04|183.64|184.16|181.76|0
1662666000000|2022-09-08 19:40:00|184.75|182.35|187.69|185.29|188.05|185.65|184.28|181.88|0
1662666300000|2022-09-08 19:45:00|187.81|185.41|185.68|183.28|187.93|185.53|183.56|181.16|0
1662666600000|2022-09-08 19:50:00|184.73|182.33|179.37|176.97|184.73|182.33|179.37|176.97|0
1662666900000|2022-09-08 19:55:00|179.72|177.32|177.64|175.24|180.18|177.78|177.53|175.13|0
1662667200000|2022-09-08 20:00:00|177.76|175.36|176.14|173.74|179.32|176.92|176.03|173.63|0
1662667500000|2022-09-08 20:05:00|176.03|173.63|176.14|173.74|176.37|173.97|175.69|173.29|0
1662667800000|2022-09-08 20:10:00|176.25|173.85|175.8|173.4|176.37|173.97|175.34|172.94|0
1662668100000|2022-09-08 20:15:00|175.54|172.74|175.31|172.51|175.77|172.97|175.31|172.51|0
1662668400000|2022-09-08 20:20:00|175.26|172.46|175.76|172.96|175.76|172.96|175.26|172.46|0
1662668700000|2022-09-08 20:25:00|175.99|173.19|175.87|173.07|175.99|173.19|175.76|172.96|0
1662669000000|2022-09-08 20:30:00|175.76|172.96|175.98|173.18|175.99|173.19|175.76|172.96|0
1662669300000|2022-09-08 20:35:00|175.87|173.07|175.98|173.18|175.98|173.18|175.87|173.07|0
1662669600000|2022-09-08 20:40:00|175.86|173.06|175.75|172.95|175.86|173.06|175.75|172.95|0
1662669900000|2022-09-08 20:45:00|175.63|172.83|175.75|172.95|175.75|172.95|175.52|172.72|0
1662670200000|2022-09-08 20:50:00|175.63|172.83|175.63|172.83|175.74|172.94|175.52|172.72|0
1662670500000|2022-09-08 20:55:00|175.74|172.94|175.8|173|175.8|173|175.4|172.6|0
1662670800000|2022-09-08 21:00:00|175.75|172.95|175.68|172.88|175.85|173.05|175.58|172.78|0
1662671100000|2022-09-08 21:05:00|175.7|172.9|175.59|172.79|175.71|172.91|175.59|172.79|0
1662671400000|2022-09-08 21:10:00|175.61|172.81|175.67|172.87|175.67|172.87|175.6|172.8|0
1662671700000|2022-09-08 21:15:00|175.6|172.8|175.72|172.92|175.84|173.04|175.6|172.8|0
1662672000000|2022-09-08 21:20:00|175.69|172.89|175.55|172.75|175.78|172.98|175.53|172.73|0
1662672300000|2022-09-08 21:25:00|175.75|172.95|175.56|172.76|175.76|172.96|175.44|172.64|0
1662672600000|2022-09-08 21:30:00|175.58|172.78|175.64|172.84|175.84|173.04|175.58|172.78|0
1662672900000|2022-09-08 21:35:00|175.66|172.86|175.89|173.09|175.89|173.09|175.66|172.86|0
1662673200000|2022-09-08 21:40:00|175.93|173.13|175.91|173.11|175.95|173.15|175.91|173.11|0
1662673500000|2022-09-08 21:45:00|175.88|173.08|175.82|173.02|175.94|173.14|175.74|172.94|0
1662673800000|2022-09-08 21:50:00|175.81|173.01|175.82|173.02|175.94|173.14|175.74|172.94|0
1662674100000|2022-09-08 21:55:00|175.72|172.92|175.77|172.97|175.86|173.06|175.72|172.92|0
1662674400000|2022-09-08 22:00:00|175.76|172.96|176.44|173.64|176.56|173.76|175.42|172.62|0
1662674700000|2022-09-08 22:05:00|176.49|173.69|176.49|173.69|176.55|173.75|176.38|173.58|0
1662675000000|2022-09-08 22:10:00|176.44|173.64|176.49|173.69|176.6|173.8|176.37|173.57|0
1662675300000|2022-09-08 22:15:00|176.6|173.8|177.28|174.48|177.28|174.48|176.49|173.69|0
1662675600000|2022-09-08 22:20:00|177.34|174.54|177.39|174.59|177.4|174.6|177.05|174.25|0
1662675900000|2022-09-08 22:25:00|177.28|174.48|177.56|174.76|177.62|174.82|177.16|174.36|0
1662676200000|2022-09-08 22:30:00|177.51|174.71|177.16|174.36|177.68|174.88|177.04|174.24|0
1662676500000|2022-09-08 22:35:00|177.27|174.47|176.47|173.67|177.27|174.47|176.47|173.67|0
1662676800000|2022-09-08 22:40:00|176.58|173.78|177.04|174.24|177.15|174.35|176.47|173.67|0
1662677100000|2022-09-08 22:45:00|176.92|174.12|176.92|174.12|176.92|174.12|176.69|173.89|0
1662677400000|2022-09-08 22:50:00|176.98|174.18|177.03|174.23|177.03|174.23|176.92|174.12|0
1662677700000|2022-09-08 22:55:00|176.92|174.12|176.46|173.66|176.92|174.12|176.46|173.66|0
1662678000000|2022-09-08 23:00:00|176.34|173.54|175.94|173.14|176.34|173.54|175.88|173.08|0
1662678300000|2022-09-08 23:05:00|176.11|173.31|176.11|173.31|176.22|173.42|175.83|173.03|0
1662678600000|2022-09-08 23:10:00|176.17|173.37|175.88|173.08|176.22|173.42|175.77|172.97|0
1662678900000|2022-09-08 23:15:00|175.76|172.96|175.65|172.85|175.82|173.02|175.65|172.85|0
1662679200000|2022-09-08 23:20:00|175.53|172.73|174.96|172.16|175.53|172.73|174.96|172.16|0
1662679500000|2022-09-08 23:25:00|175.08|172.28|174.96|172.16|175.08|172.28|174.96|172.16|0
1662679800000|2022-09-08 23:30:00|175.07|172.27|175.41|172.61|175.75|172.95|174.96|172.16|0
1662680100000|2022-09-08 23:35:00|175.47|172.67|175.52|172.72|175.86|173.06|175.3|172.5|0
1662680400000|2022-09-08 23:40:00|175.41|172.61|175.97|173.17|175.97|173.17|175.41|172.61|0
1662680700000|2022-09-08 23:45:00|175.86|173.06|175.51|172.71|175.97|173.17|175.51|172.71|0
1662681000000|2022-09-08 23:50:00|175.29|172.49|175.28|172.48|175.63|172.83|174.95|172.15|0
1662681300000|2022-09-08 23:55:00|175.4|172.6|176.08|173.28|176.08|173.28|175.4|172.6|0
1662681600000|2022-09-09 00:00:00|175.96|173.16|176.07|173.27|176.3|173.5|175.05|172.25|0
1662681900000|2022-09-09 00:05:00|176.19|173.39|175.27|172.47|176.3|173.5|174.93|172.13|0
1662682200000|2022-09-09 00:10:00|175.22|172.42|173.8|171|175.27|172.47|173.8|171|0
1662682500000|2022-09-09 00:15:00|173.69|170.89|173.35|170.55|174.14|171.34|172.78|169.98|0
1662682800000|2022-09-09 00:20:00|173.46|170.66|173.79|170.99|173.91|171.11|173.34|170.54|0
1662683100000|2022-09-09 00:25:00|173.68|170.88|173.11|170.31|174.13|171.33|173.11|170.31|0
1662683400000|2022-09-09 00:30:00|173.23|170.43|171.65|168.85|173.23|170.43|171.43|168.63|0
1662683700000|2022-09-09 00:35:00|171.54|168.74|171.54|168.74|171.76|168.96|171.32|168.52|0
1662684000000|2022-09-09 00:40:00|171.43|168.63|171.2|168.4|171.54|168.74|170.98|168.18|0
1662684300000|2022-09-09 00:45:00|171.09|168.29|171.31|168.51|171.53|168.73|170.98|168.18|0
1662684600000|2022-09-09 00:50:00|171.42|168.62|170.97|168.17|171.42|168.62|170.03|167.23|0
1662684900000|2022-09-09 00:55:00|171.14|168.34|171.97|169.17|172.2|169.4|171.08|168.28|0
1662685200000|2022-09-09 01:00:00|172.08|169.28|172.75|169.95|172.87|170.07|171.75|168.95|0
1662685500000|2022-09-09 01:05:00|172.98|170.18|172.41|169.61|173.15|170.35|172.08|169.28|0
1662685800000|2022-09-09 01:10:00|172.3|169.5|172.75|169.95|172.81|170.01|172.25|169.45|0
1662686100000|2022-09-09 01:15:00|172.69|169.89|172.07|169.27|172.97|170.17|172.07|169.27|0
1662686400000|2022-09-09 01:20:00|171.74|168.94|172.74|169.94|172.74|169.94|171.73|168.93|0
1662686700000|2022-09-09 01:25:00|172.85|170.05|173.53|170.73|173.53|170.73|172.74|169.94|0
1662687000000|2022-09-09 01:30:00|173.64|170.84|174.88|172.08|174.88|172.08|173.53|170.73|0
1662687300000|2022-09-09 01:35:00|174.76|171.96|174.65|171.85|174.82|172.02|174.31|171.51|0
1662687600000|2022-09-09 01:40:00|174.76|171.96|173.85|171.05|174.76|171.96|173.52|170.72|0
1662687900000|2022-09-09 01:45:00|173.8|171|173.51|170.71|174.08|171.28|173.51|170.71|0
1662688200000|2022-09-09 01:50:00|173.4|170.6|173.4|170.6|173.51|170.71|172.83|170.03|0
1662688500000|2022-09-09 01:55:00|173.28|170.48|173.84|171.04|173.96|171.16|173.17|170.37|0
1662688800000|2022-09-09 02:00:00|173.73|170.93|173.16|170.36|173.73|170.93|173.05|170.25|0
1662689100000|2022-09-09 02:05:00|173.28|170.48|173.39|170.59|173.45|170.65|172.94|170.14|0
1662689400000|2022-09-09 02:10:00|173.16|170.36|172.48|169.68|173.16|170.36|172.26|169.46|0
1662689700000|2022-09-09 02:15:00|172.37|169.57|172.7|169.9|172.82|170.02|172.26|169.46|0
1662690000000|2022-09-09 02:20:00|172.59|169.79|172.25|169.45|172.7|169.9|172.14|169.34|0
1662690300000|2022-09-09 02:25:00|172.31|169.51|171.69|168.89|172.31|169.51|171.69|168.89|0
1662690600000|2022-09-09 02:30:00|171.58|168.78|171.35|168.55|171.64|168.84|170.91|168.11|0
1662690900000|2022-09-09 02:35:00|171.46|168.66|171.79|168.99|172.13|169.33|171.35|168.55|0
1662691200000|2022-09-09 02:40:00|171.91|169.11|171.79|168.99|172.02|169.22|171.57|168.77|0
1662691500000|2022-09-09 02:45:00|171.68|168.88|172.91|170.11|173.02|170.22|171.68|168.88|0
1662691800000|2022-09-09 02:50:00|172.8|170|172.79|169.99|172.86|170.06|172.46|169.66|0
1662692100000|2022-09-09 02:55:00|172.68|169.88|172.68|169.88|172.79|169.99|172.45|169.65|0
1662692400000|2022-09-09 03:00:00|172.57|169.77|172.4|169.6|172.9|170.1|172.34|169.54|0
1662692700000|2022-09-09 03:05:00|172.34|169.54|173.01|170.21|173.12|170.32|172.34|169.54|0
1662693000000|2022-09-09 03:10:00|172.9|170.1|172.89|170.09|173.01|170.21|172.44|169.64|0
1662693300000|2022-09-09 03:15:00|172.78|169.98|172.44|169.64|172.89|170.09|172.44|169.64|0
1662693600000|2022-09-09 03:20:00|172.33|169.53|172.33|169.53|172.55|169.75|172.1|169.3|0
1662693900000|2022-09-09 03:25:00|172.21|169.41|171.31|168.51|172.32|169.52|171.31|168.51|0
1662694200000|2022-09-09 03:30:00|171.43|168.63|172.09|169.29|172.21|169.41|171.31|168.51|0
1662694500000|2022-09-09 03:35:00|171.87|169.07|171.98|169.18|172.2|169.4|171.87|169.07|0
1662694800000|2022-09-09 03:40:00|171.87|169.07|171.53|168.73|171.87|169.07|171.42|168.62|0
1662695100000|2022-09-09 03:45:00|171.59|168.79|172.31|169.51|172.31|169.51|171.53|168.73|0
1662695400000|2022-09-09 03:50:00|172.2|169.4|171.97|169.17|172.31|169.51|171.75|168.95|0
1662695700000|2022-09-09 03:55:00|171.86|169.06|171.52|168.72|171.86|169.06|171.41|168.61|0
1662696000000|2022-09-09 04:00:00|171.41|168.61|171.29|168.49|171.52|168.72|170.96|168.16|0
1662696300000|2022-09-09 04:05:00|171.18|168.38|170.95|168.15|171.18|168.38|170.62|167.82|0
1662696600000|2022-09-09 04:10:00|170.84|168.04|170.5|167.7|171.06|168.26|170.39|167.59|0
1662696900000|2022-09-09 04:15:00|170.62|167.82|170.84|168.04|170.84|168.04|170.5|167.7|0
1662697200000|2022-09-09 04:20:00|170.83|168.03|170.94|168.14|171.06|168.26|170.72|167.92|0
1662697500000|2022-09-09 04:25:00|170.89|168.09|170.83|168.03|171.28|168.48|170.72|167.92|0
1662697800000|2022-09-09 04:30:00|170.94|168.14|170.6|167.8|171.05|168.25|170.6|167.8|0
1662698100000|2022-09-09 04:35:00|170.49|167.69|169.93|167.13|170.6|167.8|169.93|167.13|0
1662698400000|2022-09-09 04:40:00|169.99|167.19|169.93|167.13|170.15|167.35|169.82|167.02|0
1662698700000|2022-09-09 04:45:00|169.88|167.08|168.82|166.02|169.93|167.13|168.49|165.69|0
1662699000000|2022-09-09 04:50:00|168.71|165.91|168.7|165.9|168.93|166.13|168.6|165.8|0
1662699300000|2022-09-09 04:55:00|168.81|166.01|169.03|166.23|169.03|166.23|168.7|165.9|0
1662699600000|2022-09-09 05:00:00|168.92|166.12|169.36|166.56|169.69|166.89|168.81|166.01|0
1662699900000|2022-09-09 05:05:00|169.25|166.45|170.47|167.67|170.47|167.67|169.2|166.4|0
1662700200000|2022-09-09 05:10:00|170.36|167.56|170.24|167.44|170.58|167.78|170.13|167.33|0
1662700500000|2022-09-09 05:15:00|170.35|167.55|170.02|167.22|170.35|167.55|169.69|166.89|0
1662700800000|2022-09-09 05:20:00|170.13|167.33|170.24|167.44|170.57|167.77|170.02|167.22|0
1662701100000|2022-09-09 05:25:00|170.18|167.38|169.79|166.99|170.24|167.44|169.57|166.77|0
1662701400000|2022-09-09 05:30:00|169.68|166.88|171.01|168.21|171.23|168.43|169.34|166.54|0
1662701700000|2022-09-09 05:35:00|170.96|168.16|171.23|168.43|171.45|168.65|170.96|168.16|0
1662702000000|2022-09-09 05:40:00|171.12|168.32|170.67|167.87|171.12|168.32|170.33|167.53|0
1662702300000|2022-09-09 05:45:00|170.45|167.65|170.44|167.64|171|168.2|170.33|167.53|0
1662702600000|2022-09-09 05:50:00|170.55|167.75|171.22|168.42|171.33|168.53|170.44|167.64|0
1662702900000|2022-09-09 05:55:00|171.33|168.53|170.88|168.08|171.55|168.75|170.88|168.08|0
1662703200000|2022-09-09 06:00:00|171.22|168.42|173.01|170.21|173.23|170.43|171.1|168.3|0
1662703500000|2022-09-09 06:05:00|173.07|170.27|173.12|170.32|173.34|170.54|172.89|170.09|0
1662703800000|2022-09-09 06:10:00|173.34|170.54|173|170.2|173.34|170.54|172.78|169.98|0
1662704100000|2022-09-09 06:15:00|172.95|170.15|173.71|170.91|173.71|170.91|172.32|169.52|0
1662704400000|2022-09-09 06:20:00|173.6|170.8|173.54|170.74|173.6|170.8|173.15|170.35|0
1662704700000|2022-09-09 06:25:00|173.6|170.8|174.38|171.58|174.38|171.58|173.32|170.52|0
1662705000000|2022-09-09 06:30:00|174.16|171.36|175.4|172.6|175.51|172.71|174.04|171.24|0
1662705300000|2022-09-09 06:35:00|175.51|172.71|174.55|171.75|175.74|172.94|174.49|171.69|0
1662705600000|2022-09-09 06:40:00|174.83|172.03|174.71|171.91|175.22|172.42|174.71|171.91|0
1662705900000|2022-09-09 06:45:00|174.82|172.02|174.03|171.23|174.82|172.02|173.92|171.12|0
1662706200000|2022-09-09 06:50:00|174.26|171.46|174.03|171.23|174.26|171.46|173.8|171|0
1662706500000|2022-09-09 06:55:00|173.91|171.11|173.35|170.55|174.03|171.23|172.79|169.99|0
1662706800000|2022-09-09 07:00:00|173.57|170.77|171.44|168.64|173.63|170.83|171.33|168.53|0
1662707100000|2022-09-09 07:05:00|171.13|168.73|170.5|167.14|171.13|168.73|167.7|164.93|0
1662707400000|2022-09-09 07:10:00|170.39|167.03|166.62|164.22|170.5|167.14|166.4|164|0
1662707700000|2022-09-09 07:15:00|166.51|164.11|167.33|164.93|167.6|165.2|166.18|163.78|0
1662708000000|2022-09-09 07:20:00|167.16|164.76|167.05|164.65|167.27|164.87|166.07|163.67|0
1662708300000|2022-09-09 07:25:00|166.94|164.54|164.87|162.47|166.94|164.54|164.76|162.36|0
1662708600000|2022-09-09 07:30:00|164.97|162.57|167.7|165.3|167.7|165.3|164.65|162.25|0
1662708900000|2022-09-09 07:35:00|167.64|165.24|168.08|165.68|168.68|166.28|167.48|165.08|0
1662709200000|2022-09-09 07:40:00|168.24|165.84|169.01|166.61|169.23|166.83|167.91|165.51|0
1662709500000|2022-09-09 07:45:00|168.9|166.5|168.35|165.95|169.01|166.61|167.91|165.51|0
1662709800000|2022-09-09 07:50:00|168.57|166.17|169.33|166.93|169.89|167.49|168.13|165.73|0
1662710100000|2022-09-09 07:55:00|169.44|167.04|168.56|166.16|169.61|167.21|168.23|165.83|0
1662710400000|2022-09-09 08:00:00|168.51|166.11|168.45|166.05|169.44|167.04|168.34|165.94|0
1662710700000|2022-09-09 08:05:00|168.56|166.16|167.45|165.05|168.56|166.16|167.45|165.05|0
1662711000000|2022-09-09 08:10:00|167.56|165.16|166.79|164.39|167.78|165.38|166.47|164.07|0
1662711300000|2022-09-09 08:15:00|166.69|164.29|164.46|162.06|166.69|164.29|164.18|161.78|0
1662711600000|2022-09-09 08:20:00|164.29|161.89|164.07|161.67|164.62|162.22|163.75|161.35|0
1662711900000|2022-09-09 08:25:00|164.18|161.78|163.75|161.35|164.29|161.89|163.64|161.24|0
1662712200000|2022-09-09 08:30:00|163.85|161.45|163.07|160.67|164.53|162.13|161.99|159.59|0
1662712500000|2022-09-09 08:35:00|163.18|160.78|163.93|161.53|164.04|161.64|162.37|159.97|0
1662712800000|2022-09-09 08:40:00|164.26|161.86|162.52|160.12|164.58|162.18|162.36|159.96|0
1662713100000|2022-09-09 08:45:00|162.63|160.23|161.98|159.58|162.63|160.23|161.87|159.47|0
1662713400000|2022-09-09 08:50:00|161.87|159.47|161.87|159.47|162.3|159.9|161.76|159.36|0
1662713700000|2022-09-09 08:55:00|161.76|159.36|161.97|159.57|162.14|159.74|161.65|159.25|0
1662714000000|2022-09-09 09:00:00|161.87|159.47|161.86|159.46|162.83|160.43|161.65|159.25|0
1662714300000|2022-09-09 09:05:00|161.75|159.35|162.18|159.78|162.83|160.43|161.65|159.25|0
1662714600000|2022-09-09 09:10:00|162.24|159.84|161.8|159.4|162.24|159.84|161.64|159.24|0
1662714900000|2022-09-09 09:15:00|161.86|159.46|162.71|160.31|162.71|160.31|161.75|159.35|0
1662715200000|2022-09-09 09:20:00|162.61|160.21|161.85|159.45|162.61|160.21|161.63|159.23|0
1662715500000|2022-09-09 09:25:00|161.96|159.56|162.06|159.66|162.6|160.2|161.85|159.45|0
1662715800000|2022-09-09 09:30:00|162.01|159.61|162.27|159.87|162.38|159.98|161.95|159.55|0
1662716100000|2022-09-09 09:35:00|162.33|159.93|162.05|159.65|162.7|160.3|162.05|159.65|0
1662716400000|2022-09-09 09:40:00|162.16|159.76|163.13|160.73|163.13|160.73|161.62|159.22|0
1662716700000|2022-09-09 09:45:00|163.24|160.84|163.45|161.05|163.45|161.05|162.91|160.51|0
1662717000000|2022-09-09 09:50:00|163.51|161.11|163.99|161.59|164.43|162.03|163.23|160.83|0
1662717300000|2022-09-09 09:55:00|164.05|161.65|162.58|160.18|164.05|161.65|162.37|159.97|0
1662717600000|2022-09-09 10:00:00|162.69|160.29|163.72|161.32|163.72|161.32|162.47|160.07|0
1662717900000|2022-09-09 10:05:00|163.77|161.37|164.31|161.91|164.31|161.91|163.17|160.77|0
1662718200000|2022-09-09 10:10:00|164.15|161.75|163.54|161.14|164.15|161.75|163.54|161.14|0
1662718500000|2022-09-09 10:15:00|163.65|161.25|163.54|161.14|164.09|161.69|162.46|160.06|0
1662718800000|2022-09-09 10:20:00|163.6|161.2|162.35|159.95|163.97|161.57|162.35|159.95|0
1662719100000|2022-09-09 10:25:00|162.46|160.06|162.02|159.62|162.78|160.38|162.02|159.62|0
1662719400000|2022-09-09 10:30:00|162.13|159.73|161.59|159.19|162.45|160.05|161.05|158.65|0
1662719700000|2022-09-09 10:35:00|161.7|159.3|160.46|158.06|161.91|159.51|160.3|157.9|0
1662720000000|2022-09-09 10:40:00|160.51|158.11|160.08|157.68|160.62|158.22|159.76|157.36|0
1662720300000|2022-09-09 10:45:00|159.97|157.57|159.86|157.46|160.08|157.68|159.44|157.04|0
1662720600000|2022-09-09 10:50:00|159.76|157.36|160.4|158|160.4|158|159.76|157.36|0
1662720900000|2022-09-09 10:55:00|160.29|157.89|160.61|158.21|160.93|158.53|160.07|157.67|0
1662721200000|2022-09-09 11:00:00|160.82|158.42|161.62|159.22|162.11|159.71|160.82|158.42|0
1662721500000|2022-09-09 11:05:00|161.57|159.17|161.24|158.84|161.78|159.38|161.14|158.74|0
1662721800000|2022-09-09 11:10:00|161.14|158.74|161.45|159.05|162.21|159.81|161.14|158.74|0
1662722100000|2022-09-09 11:15:00|161.35|158.95|161.67|159.27|162.1|159.7|161.02|158.62|0
1662722400000|2022-09-09 11:20:00|161.77|159.37|162.63|160.23|162.74|160.34|161.67|159.27|0
1662722700000|2022-09-09 11:25:00|162.74|160.34|162.31|159.91|162.85|160.45|162.09|159.69|0
1662723000000|2022-09-09 11:30:00|162.41|160.01|163.6|161.2|163.82|161.42|162.31|159.91|0
1662723300000|2022-09-09 11:35:00|163.66|161.26|162.62|160.22|163.66|161.26|162.41|160.01|0
1662723600000|2022-09-09 11:40:00|162.73|160.33|162.62|160.22|163.06|160.66|162.4|160|0
1662723900000|2022-09-09 11:45:00|162.73|160.33|162.72|160.32|162.94|160.54|162.51|160.11|0
1662724200000|2022-09-09 11:50:00|162.62|160.22|162.94|160.54|163.15|160.75|162.51|160.11|0
1662724500000|2022-09-09 11:55:00|163.05|160.65|163.15|160.75|164.13|161.73|162.93|160.53|0
1662724800000|2022-09-09 12:00:00|163.04|160.64|163.8|161.4|164.13|161.73|163.04|160.64|0
1662725100000|2022-09-09 12:05:00|163.91|161.51|164.88|162.48|164.88|162.48|163.8|161.4|0
1662725400000|2022-09-09 12:10:00|164.56|162.16|164.01|161.61|164.88|162.48|163.79|161.39|0
1662725700000|2022-09-09 12:15:00|163.9|161.5|163.25|160.85|164.12|161.72|162.92|160.52|0
1662726000000|2022-09-09 12:20:00|163.14|160.74|162.97|160.57|163.57|161.17|162.59|160.19|0
1662726300000|2022-09-09 12:25:00|162.92|160.52|162.7|160.3|162.92|160.52|161.73|159.33|0
1662726600000|2022-09-09 12:30:00|162.81|160.41|161.4|159|163.24|160.84|161.29|158.89|0
1662726900000|2022-09-09 12:35:00|161.29|158.89|160.86|158.46|161.72|159.32|160.76|158.36|0
1662727200000|2022-09-09 12:40:00|160.97|158.57|159.36|156.96|160.97|158.57|159.36|156.96|0
1662727500000|2022-09-09 12:45:00|159.26|156.86|159.47|157.07|160.16|157.76|159.15|156.75|0
1662727800000|2022-09-09 12:50:00|159.52|157.12|162.25|159.85|162.25|159.85|159.36|156.96|0
1662728100000|2022-09-09 12:55:00|162.14|159.74|163.06|160.66|163.06|160.66|161.12|158.72|0
1662728400000|2022-09-09 13:00:00|163|160.6|163|160.6|163.33|160.93|162.57|160.17|0
1662728700000|2022-09-09 13:05:00|162.89|160.49|162.84|160.44|163.65|161.25|162.67|160.27|0
1662729000000|2022-09-09 13:10:00|162.89|160.49|163.21|160.81|163.97|161.57|162.78|160.38|0
1662729300000|2022-09-09 13:15:00|163.1|160.7|163.05|160.65|163.27|160.87|162.13|159.73|0
1662729600000|2022-09-09 13:20:00|162.99|160.59|164.4|162|164.51|162.11|162.34|159.94|0
1662729900000|2022-09-09 13:25:00|164.51|162.11|165.81|163.41|166.86|164.46|164.18|161.78|0
1662730200000|2022-09-09 13:30:00|165.49|163.09|162.01|159.61|165.49|163.09|161.79|159.39|0
1662730500000|2022-09-09 13:35:00|161.69|159.29|163.3|160.9|164.17|161.77|160.93|158.53|0
1662730800000|2022-09-09 13:40:00|162.65|160.25|164.71|162.31|164.71|162.31|161.79|159.39|0
1662731100000|2022-09-09 13:45:00|164.93|162.53|163.19|160.79|167.01|164.61|161.35|158.95|0
1662731400000|2022-09-09 13:50:00|162.97|160.57|162.75|160.35|164.27|161.87|162.21|159.81|0
1662731700000|2022-09-09 13:55:00|162.86|160.46|159.31|156.91|164.92|162.52|159.21|156.81|0
1662732000000|2022-09-09 14:00:00|159.05|156.65|156.25|153.85|159.85|157.45|156.04|153.64|0
1662732300000|2022-09-09 14:05:00|156.41|154.01|155.4|153|157.09|154.69|155.3|152.9|0
1662732600000|2022-09-09 14:10:00|155.3|152.9|156.87|154.47|157.71|155.31|155.3|152.9|0
1662732900000|2022-09-09 14:15:00|156.66|154.26|157.81|155.41|158.65|156.25|153.73|151.33|0
1662733200000|2022-09-09 14:20:00|157.65|155.25|158.86|156.46|159.07|156.67|156.54|154.14|0
1662733500000|2022-09-09 14:25:00|158.75|156.35|156.54|154.14|159.71|157.31|156.12|153.72|0
1662733800000|2022-09-09 14:30:00|156.33|153.93|155.49|153.09|157.27|154.87|155.08|152.68|0
1662734100000|2022-09-09 14:35:00|155.28|152.88|154.92|152.52|156.64|154.24|154.55|152.15|0
1662734400000|2022-09-09 14:40:00|154.86|152.46|153.21|150.81|154.86|152.46|152.49|150.09|0
1662734700000|2022-09-09 14:45:00|153.1|150.7|152.79|150.39|154.55|152.15|152.48|150.08|0
1662735000000|2022-09-09 14:50:00|152.69|150.29|153.3|150.9|153.61|151.21|151.97|149.57|0
1662735300000|2022-09-09 14:55:00|153.2|150.8|152.99|150.59|154.44|152.04|152.78|150.38|0
1662735600000|2022-09-09 15:00:00|152.89|150.49|154.23|151.83|155.58|153.18|152.06|149.66|0
1662735900000|2022-09-09 15:05:00|154.33|151.93|156.61|154.21|156.92|154.52|153.5|151.1|0
1662736200000|2022-09-09 15:10:00|156.71|154.31|156.29|153.89|157.86|155.46|156.19|153.79|0
1662736500000|2022-09-09 15:15:00|155.98|153.58|157.75|155.35|157.96|155.56|154.94|152.54|0
1662736800000|2022-09-09 15:20:00|157.85|155.45|157.32|154.92|159.06|156.66|157.22|154.82|0
1662737100000|2022-09-09 15:25:00|157.22|154.82|156.07|153.67|157.32|154.92|155.66|153.26|0
1662737400000|2022-09-09 15:30:00|155.97|153.57|156.08|153.68|157.12|154.72|154.52|152.12|0
1662737700000|2022-09-09 15:35:00|155.87|153.47|153.59|151.19|156.29|153.89|153.59|151.19|0
1662738000000|2022-09-09 15:40:00|153.49|151.09|154.31|151.91|154.93|152.53|152.98|150.58|0
1662738300000|2022-09-09 15:45:00|154.41|152.01|155.13|152.73|155.34|152.94|153.9|151.5|0
1662738600000|2022-09-09 15:50:00|154.98|152.58|156.06|153.66|156.8|154.4|154.98|152.58|0
1662738900000|2022-09-09 15:55:00|155.96|153.56|154.71|152.31|156.59|154.19|154.71|152.31|0
1662739200000|2022-09-09 16:00:00|155.65|153.25|158.57|156.17|158.99|156.59|154.4|152|0
1662739500000|2022-09-09 16:05:00|158.36|155.96|156.99|154.59|158.99|156.59|156.99|154.59|0
1662739800000|2022-09-09 16:10:00|156.89|154.49|156.68|154.28|157.31|154.91|155.95|153.55|0
1662740100000|2022-09-09 16:15:00|156.78|154.38|157.09|154.69|158.98|156.58|156.68|154.28|0
1662740400000|2022-09-09 16:20:00|157.3|154.9|159.72|157.32|160.25|157.85|157.3|154.9|0
1662740700000|2022-09-09 16:25:00|159.61|157.21|158.45|156.05|159.82|157.42|157.66|155.26|0
1662741000000|2022-09-09 16:30:00|158.34|155.94|156.98|154.58|159.4|157|156.77|154.37|0
1662741300000|2022-09-09 16:35:00|157.19|154.79|156.56|154.16|157.4|155|155.52|153.12|0
1662741600000|2022-09-09 16:40:00|156.45|154.05|156.24|153.84|156.56|154.16|155.31|152.91|0
1662741900000|2022-09-09 16:45:00|156.34|153.94|153.96|151.56|157.39|154.99|153.75|151.35|0
1662742200000|2022-09-09 16:50:00|153.75|151.35|153.24|150.84|154.06|151.66|152.72|150.32|0
1662742500000|2022-09-09 16:55:00|153.13|150.73|152.61|150.21|153.54|151.14|152.46|150.06|0
1662742800000|2022-09-09 17:00:00|152.51|150.11|153.23|150.83|154.57|152.17|152.51|150.11|0
1662743100000|2022-09-09 17:05:00|153.13|150.73|151.99|149.59|153.23|150.83|151.99|149.59|0
1662743400000|2022-09-09 17:10:00|152.1|149.7|150.97|148.57|152.3|149.9|150.97|148.57|0
1662743700000|2022-09-09 17:15:00|151.07|148.67|150.76|148.36|151.17|148.77|150.05|147.65|0
1662744000000|2022-09-09 17:20:00|150.86|148.46|151.06|148.66|151.47|149.07|150.35|147.95|0
1662744300000|2022-09-09 17:25:00|150.96|148.56|151.26|148.86|151.26|148.86|150.35|147.95|0
1662744600000|2022-09-09 17:30:00|151.16|148.76|150.14|147.74|151.16|148.76|149.74|147.34|0
1662744900000|2022-09-09 17:35:00|150.04|147.64|149.23|146.83|150.24|147.84|149.23|146.83|0
1662745200000|2022-09-09 17:40:00|149.33|146.93|151.36|148.96|151.36|148.96|149.33|146.93|0
1662745500000|2022-09-09 17:45:00|151.25|148.85|150.33|147.93|151.97|149.57|150.33|147.93|0
1662745800000|2022-09-09 17:50:00|150.23|147.83|150.43|148.03|151.35|148.95|150.13|147.73|0
1662746100000|2022-09-09 17:55:00|150.53|148.13|150.12|147.72|150.94|148.54|150.02|147.62|0
1662746400000|2022-09-09 18:00:00|150.23|147.83|151.65|149.25|152.47|150.07|150.23|147.83|0
1662746700000|2022-09-09 18:05:00|151.75|149.35|151.34|148.94|152.26|149.86|150.63|148.23|0
1662747000000|2022-09-09 18:10:00|151.24|148.84|149.71|147.31|152.05|149.65|149.61|147.21|0
1662747300000|2022-09-09 18:15:00|149.81|147.41|149.6|147.2|150.01|147.61|149.2|146.8|0
1662747600000|2022-09-09 18:20:00|149.71|147.31|148.99|146.59|149.81|147.41|148.79|146.39|0
1662747900000|2022-09-09 18:25:00|149.1|146.7|148.79|146.39|150.11|147.71|148.69|146.29|0
1662748200000|2022-09-09 18:30:00|148.69|146.29|150.2|147.8|150.51|148.11|148.59|146.19|0
1662748500000|2022-09-09 18:35:00|150.1|147.7|149.39|146.99|150.81|148.41|148.88|146.48|0
1662748800000|2022-09-09 18:40:00|149.49|147.09|150.01|147.61|150.31|147.91|147.66|145.26|0
1662749100000|2022-09-09 18:45:00|149.91|147.51|150.82|148.42|150.82|148.42|149.6|147.2|0
1662749400000|2022-09-09 18:50:00|150.71|148.31|151.02|148.62|151.73|149.33|150.51|148.11|0
1662749700000|2022-09-09 18:55:00|150.91|148.51|149.49|147.09|151.02|148.62|149.19|146.79|0
1662750000000|2022-09-09 19:00:00|149.39|146.99|148.08|145.68|150|147.6|147.87|145.47|0
1662750300000|2022-09-09 19:05:00|147.98|145.58|148.78|146.38|149.28|146.88|147.87|145.47|0
1662750600000|2022-09-09 19:10:00|148.68|146.28|147.17|144.77|148.98|146.58|147.07|144.67|0
1662750900000|2022-09-09 19:15:00|147.27|144.87|147.26|144.86|148.07|145.67|147.17|144.77|0
1662751200000|2022-09-09 19:20:00|147.16|144.76|148.16|145.76|148.47|146.07|147.16|144.76|0
1662751500000|2022-09-09 19:25:00|148.06|145.66|147.96|145.56|148.56|146.16|147.26|144.86|0
1662751800000|2022-09-09 19:30:00|148.06|145.66|147.75|145.35|148.56|146.16|147.66|145.26|0
1662752100000|2022-09-09 19:35:00|147.65|145.25|148.56|146.16|149.06|146.66|147.65|145.25|0
1662752400000|2022-09-09 19:40:00|148.66|146.26|146.7|144.3|148.76|146.36|146.45|144.05|0
1662752700000|2022-09-09 19:45:00|147.05|144.65|148.66|146.26|149.17|146.77|146.85|144.45|0
1662753000000|2022-09-09 19:50:00|149.17|146.77|149.06|146.66|151.09|148.69|148.66|146.26|0
1662753300000|2022-09-09 19:55:00|149.77|147.37|151.49|149.09|151.49|149.09|149.57|147.17|0
1662753600000|2022-09-09 20:00:00|152|149.6|152.3|149.9|152.3|149.9|151.79|149.39|0
1662753900000|2022-09-09 20:05:00|152.2|149.8|152.4|150|152.97|150.57|152.1|149.7|0
1662754200000|2022-09-09 20:10:00|152.5|150.1|152.25|149.85|152.5|150.1|151.99|149.59|0